Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2015-02-06 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2024
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2024-12-31 | $28.40 | $49.28 | 643,960 | — | — |
| 2024-12-30 | $27.88 | $48.37 | 369,680 | — | — |
| 2024-12-27 | $27.95 | $48.50 | 371,840 | — | — |
| 2024-12-26 | $28.05 | $48.67 | 653,480 | — | — |
| 2024-12-24 | $28.03 | $48.63 | 232,280 | — | — |
| 2024-12-23 | $27.60 | $47.89 | 849,480 | — | — |
| 2024-12-20 | $27.92 | $48.45 | 1,376,680 | — | — |
| 2024-12-19 | $27.33 | $47.41 | 562,640 | — | — |
| 2024-12-18 | $27.67 | $48.02 | 519,280 | — | — |
| 2024-12-17 | $29.10 | $50.49 | 512,400 | — | — |
| 2024-12-16 | $29.30 | $50.84 | 584,080 | — | — |
| 2024-12-13 | $29.35 | $50.92 | 727,120 | — | — |
| 2024-12-12 | $29.28 | $50.79 | 707,360 | — | — |
| 2024-12-11 | $29.45 | $51.10 | 924,720 | — | — |
| 2024-12-10 | $29.13 | $50.53 | 643,600 | — | — |
| 2024-12-09 | $29.42 | $51.05 | 1,118,320 | — | — |
| 2024-12-06 | $29.20 | $50.66 | 408,000 | — | — |
| 2024-12-05 | $29.65 | $51.44 | 410,320 | — | — |
| 2024-12-04 | $29.73 | $51.57 | 583,680 | — | — |
| 2024-12-03 | $30.03 | $52.10 | 671,240 | — | — |
| 2024-12-02 | $30.50 | $52.92 | 497,200 | — | — |
| 2024-11-29 | $30.80 | $53.44 | 238,480 | — | — |
| 2024-11-27 | $30.80 | $53.44 | 523,960 | — | — |
| 2024-11-26 | $31.17 | $54.09 | 504,440 | — | — |
| 2024-11-25 | $31.25 | $54.22 | 756,320 | — | — |
| 2024-11-22 | $31.13 | $54.00 | 586,040 | — | — |
| 2024-11-21 | $31.17 | $54.09 | 476,200 | — | — |
| 2024-11-20 | $30.45 | $52.83 | 588,200 | — | — |
| 2024-11-19 | $30.15 | $52.31 | 482,720 | — | — |
| 2024-11-18 | $29.98 | $52.01 | 950,840 | — | — |
| 2024-11-15 | $30.15 | $52.31 | 1,332,560 | — | — |
| 2024-11-14 | $31.42 | $53.38 | 1,246,480 | — | — |
| 2024-11-13 | $32.72 | $55.58 | 473,560 | — | — |
| 2024-11-12 | $33.13 | $56.26 | 535,440 | — | — |
| 2024-11-11 | $33.67 | $57.20 | 533,240 | — | — |
| 2024-11-08 | $33.85 | $57.49 | 780,400 | — | — |
| 2024-11-07 | $33.83 | $57.45 | 583,240 | — | — |
| 2024-11-06 | $33.90 | $57.58 | 792,160 | — | — |
| 2024-11-05 | $33.45 | $56.81 | 544,160 | — | — |
| 2024-11-04 | $33.70 | $57.24 | 355,640 | — | — |
| 2024-11-01 | $33.42 | $56.77 | 359,320 | — | — |
| 2024-10-31 | $33.90 | $57.58 | 298,760 | — | — |
| 2024-10-30 | $34.42 | $58.47 | 143,840 | — | — |
| 2024-10-29 | $34.38 | $58.39 | 197,640 | — | — |
| 2024-10-28 | $34.63 | $58.81 | 208,080 | — | — |
| 2024-10-25 | $34.20 | $58.09 | 217,160 | — | — |
| 2024-10-24 | $34.70 | $58.94 | 217,880 | — | — |
| 2024-10-23 | $34.75 | $59.02 | 251,960 | — | — |
| 2024-10-22 | $34.75 | $59.02 | 286,800 | — | — |
| 2024-10-21 | $35.17 | $59.74 | 286,280 | — | — |
| 2024-10-18 | $36.17 | $61.44 | 315,080 | — | — |
| 2024-10-17 | $36.05 | $61.23 | 373,120 | — | — |
| 2024-10-16 | $35.88 | $60.93 | 652,400 | — | — |
| 2024-10-15 | $34.85 | $59.19 | 415,600 | — | — |
| 2024-10-14 | $34.28 | $58.22 | 586,600 | — | — |
| 2024-10-11 | $33.17 | $56.35 | 241,440 | — | — |
| 2024-10-10 | $32.90 | $55.88 | 268,760 | — | — |
| 2024-10-09 | $33.05 | $56.14 | 183,000 | — | — |
| 2024-10-08 | $32.97 | $56.01 | 189,720 | — | — |
| 2024-10-07 | $33.05 | $56.14 | 197,160 | — | — |
| 2024-10-04 | $33.22 | $56.43 | 251,280 | — | — |
| 2024-10-03 | $33.33 | $56.60 | 170,360 | — | — |
| 2024-10-02 | $33.45 | $56.81 | 252,320 | — | — |
| 2024-10-01 | $33.58 | $57.03 | 271,240 | — | — |
| 2024-09-30 | $33.95 | $57.66 | 336,920 | — | — |
| 2024-09-27 | $33.63 | $57.11 | 214,240 | — | — |
| 2024-09-26 | $33.63 | $57.11 | 230,440 | — | — |
| 2024-09-25 | $33.92 | $57.62 | 238,400 | — | — |
| 2024-09-24 | $34.10 | $57.92 | 263,240 | — | — |
| 2024-09-23 | $34.20 | $58.09 | 183,720 | — | — |
| 2024-09-20 | $34.00 | $57.75 | 1,380,040 | — | — |
| 2024-09-19 | $34.38 | $58.39 | 274,080 | — | — |
| 2024-09-18 | $34.33 | $58.30 | 300,880 | — | — |
| 2024-09-17 | $34.38 | $58.39 | 277,080 | — | — |
| 2024-09-16 | $34.35 | $58.34 | 276,720 | — | — |
| 2024-09-13 | $34.40 | $58.43 | 259,760 | — | — |
| 2024-09-12 | $33.95 | $57.66 | 323,400 | — | — |
| 2024-09-11 | $33.17 | $56.35 | 423,480 | — | — |
| 2024-09-10 | $33.80 | $57.41 | 283,800 | — | — |
| 2024-09-09 | $33.20 | $56.39 | 294,320 | — | — |
| 2024-09-06 | $33.40 | $56.73 | 342,680 | — | — |
| 2024-09-05 | $33.55 | $56.98 | 337,920 | — | — |
| 2024-09-04 | $33.30 | $56.56 | 212,440 | — | — |
| 2024-09-03 | $33.13 | $56.26 | 336,640 | — | — |
| 2024-08-30 | $32.80 | $55.71 | 560,680 | — | — |
| 2024-08-29 | $33.13 | $56.26 | 485,920 | — | — |
| 2024-08-28 | $33.55 | $56.98 | 346,840 | — | — |
| 2024-08-27 | $33.42 | $56.77 | 468,840 | — | — |
| 2024-08-26 | $33.22 | $56.43 | 412,200 | — | — |
| 2024-08-23 | $33.63 | $57.11 | 1,237,000 | — | — |
| 2024-08-22 | $33.63 | $57.11 | 428,720 | — | — |
| 2024-08-21 | $34.17 | $58.05 | 213,160 | — | — |
| 2024-08-20 | $33.58 | $57.03 | 160,560 | — | — |
| 2024-08-19 | $33.97 | $57.71 | 236,840 | — | — |
| 2024-08-16 | $33.53 | $56.94 | 248,400 | — | — |
| 2024-08-15 | $33.42 | $56.77 | 262,760 | — | — |
| 2024-08-14 | $33.28 | $56.52 | 236,280 | — | — |
| 2024-08-13 | $33.40 | $56.73 | 329,480 | — | — |
| 2024-08-12 | $33.17 | $56.35 | 286,000 | — | — |
| 2024-08-09 | $33.55 | $56.98 | 231,280 | — | — |
| 2024-08-08 | $33.55 | $56.98 | 231,040 | — | — |
| 2024-08-07 | $33.17 | $56.35 | 273,920 | — | — |
| 2024-08-06 | $33.60 | $57.07 | 463,600 | — | — |
| 2024-08-05 | $33.03 | $56.09 | 571,880 | — | — |
| 2024-08-02 | $33.78 | $57.37 | 515,520 | — | — |
| 2024-08-01 | $33.80 | $57.41 | 434,800 | — | — |
| 2024-07-31 | $34.83 | $58.02 | 660,000 | — | — |
| 2024-07-30 | $35.25 | $58.73 | 355,120 | — | — |
| 2024-07-29 | $35.03 | $58.36 | 294,320 | — | — |
| 2024-07-26 | $34.88 | $58.11 | 215,800 | — | — |
| 2024-07-25 | $34.25 | $57.07 | 299,680 | — | — |
| 2024-07-24 | $34.08 | $56.77 | 278,080 | — | — |
| 2024-07-23 | $34.42 | $57.36 | 362,760 | — | — |
| 2024-07-22 | $33.97 | $56.61 | 237,360 | — | — |
| 2024-07-19 | $33.58 | $55.94 | 239,520 | — | — |
| 2024-07-18 | $33.85 | $56.40 | 300,480 | — | — |
| 2024-07-17 | $34.60 | $57.65 | 287,200 | — | — |
| 2024-07-16 | $34.45 | $57.40 | 411,240 | — | — |
| 2024-07-15 | $33.72 | $56.19 | 362,720 | — | — |
| 2024-07-12 | $33.00 | $54.98 | 282,680 | — | — |
| 2024-07-11 | $32.72 | $54.53 | 392,000 | — | — |
| 2024-07-10 | $31.85 | $53.07 | 222,120 | — | — |
| 2024-07-09 | $31.50 | $52.48 | 258,440 | — | — |
| 2024-07-08 | $31.58 | $52.61 | 340,320 | — | — |
| 2024-07-05 | $30.92 | $51.53 | 194,640 | — | — |
| 2024-07-03 | $30.85 | $51.40 | 105,240 | — | — |
| 2024-07-02 | $30.78 | $51.28 | 178,480 | — | — |
| 2024-07-01 | $30.53 | $50.86 | 219,840 | — | — |
| 2024-06-28 | $30.92 | $51.53 | 528,720 | — | — |
| 2024-06-27 | $30.78 | $51.28 | 244,480 | — | — |
| 2024-06-26 | $30.35 | $50.57 | 208,120 | — | — |
| 2024-06-25 | $30.45 | $50.74 | 218,160 | — | — |
| 2024-06-24 | $30.65 | $51.07 | 237,680 | — | — |
| 2024-06-21 | $30.42 | $50.69 | 931,080 | — | — |
| 2024-06-20 | $30.25 | $50.40 | 297,520 | — | — |
| 2024-06-18 | $30.78 | $51.28 | 206,680 | — | — |
| 2024-06-17 | $30.60 | $50.99 | 290,080 | — | — |
| 2024-06-14 | $30.42 | $50.69 | 216,200 | — | — |
| 2024-06-13 | $30.17 | $50.28 | 261,720 | — | — |
| 2024-06-12 | $29.90 | $49.82 | 418,600 | — | — |
| 2024-06-11 | $29.50 | $49.15 | 443,200 | — | — |
| 2024-06-10 | $29.48 | $49.11 | 242,720 | — | — |
| 2024-06-07 | $29.80 | $49.65 | 260,960 | — | — |
| 2024-06-06 | $30.40 | $50.65 | 225,800 | — | — |
| 2024-06-05 | $30.38 | $50.61 | 269,000 | — | — |
| 2024-06-04 | $30.38 | $50.61 | 387,920 | — | — |
| 2024-06-03 | $29.78 | $49.61 | 216,000 | — | — |
| 2024-05-31 | $29.60 | $49.32 | 375,920 | — | — |
| 2024-05-30 | $29.20 | $48.65 | 262,840 | — | — |
| 2024-05-29 | $28.45 | $47.40 | 385,520 | — | — |
| 2024-05-28 | $28.90 | $48.15 | 301,120 | — | — |
| 2024-05-24 | $29.17 | $48.61 | 177,800 | — | — |
| 2024-05-23 | $29.05 | $48.40 | 240,720 | — | — |
| 2024-05-22 | $29.73 | $49.53 | 289,240 | — | — |
| 2024-05-21 | $30.23 | $50.36 | 273,200 | — | — |
| 2024-05-20 | $30.17 | $50.28 | 205,400 | — | — |
| 2024-05-17 | $30.42 | $50.69 | 363,240 | — | — |
| 2024-05-16 | $30.42 | $50.69 | 243,320 | — | — |
| 2024-05-15 | $30.40 | $50.65 | 266,360 | — | — |
| 2024-05-14 | $30.45 | $50.74 | 206,960 | — | — |
| 2024-05-13 | $30.20 | $50.32 | 225,680 | — | — |
| 2024-05-10 | $29.90 | $49.82 | 299,040 | — | — |
| 2024-05-09 | $29.90 | $49.82 | 193,040 | — | — |
| 2024-05-08 | $29.30 | $48.82 | 297,360 | — | — |
| 2024-05-07 | $29.90 | $48.71 | 396,880 | — | — |
| 2024-05-06 | $30.33 | $49.41 | 273,560 | — | — |
| 2024-05-03 | $29.70 | $48.39 | 331,200 | — | — |
| 2024-05-02 | $29.88 | $48.67 | 339,240 | — | — |
| 2024-05-01 | $28.88 | $47.04 | 386,840 | — | — |
| 2024-04-30 | $29.23 | $47.62 | 582,200 | — | — |
| 2024-04-29 | $29.20 | $47.57 | 445,000 | — | — |
| 2024-04-26 | $29.23 | $47.62 | 468,320 | — | — |
| 2024-04-25 | $29.30 | $47.74 | 309,560 | — | — |
| 2024-04-24 | $29.67 | $48.35 | 299,240 | — | — |
| 2024-04-23 | $29.67 | $48.35 | 317,640 | — | — |
| 2024-04-22 | $29.42 | $47.94 | 294,000 | — | — |
| 2024-04-19 | $28.98 | $47.21 | 448,160 | — | — |
| 2024-04-18 | $28.55 | $46.52 | 461,440 | — | — |
| 2024-04-17 | $28.03 | $45.66 | 231,040 | — | — |
| 2024-04-16 | $27.88 | $45.42 | 384,480 | — | — |
| 2024-04-15 | $28.20 | $45.95 | 302,600 | — | — |
| 2024-04-12 | $28.42 | $46.31 | 257,840 | — | — |
| 2024-04-11 | $28.50 | $46.43 | 377,440 | — | — |
| 2024-04-10 | $28.30 | $46.11 | 542,640 | — | — |
| 2024-04-09 | $29.75 | $48.47 | 380,240 | — | — |
| 2024-04-08 | $28.88 | $47.04 | 281,560 | — | — |
| 2024-04-05 | $28.33 | $46.15 | 240,880 | — | — |
| 2024-04-04 | $28.35 | $46.19 | 410,880 | — | — |
| 2024-04-03 | $28.30 | $46.11 | 283,880 | — | — |
| 2024-04-02 | $28.05 | $45.70 | 472,080 | — | — |
| 2024-04-01 | $28.33 | $46.15 | 263,440 | — | — |
| 2024-03-28 | $28.78 | $46.88 | 418,760 | — | — |
| 2024-03-27 | $28.48 | $46.39 | 408,640 | — | — |
| 2024-03-26 | $27.98 | $45.58 | 442,360 | — | — |
| 2024-03-25 | $28.40 | $46.27 | 252,720 | — | — |
| 2024-03-22 | $28.25 | $46.03 | 329,960 | — | — |
| 2024-03-21 | $28.73 | $46.80 | 265,560 | — | — |
| 2024-03-20 | $28.35 | $46.19 | 383,280 | — | — |
| 2024-03-19 | $27.63 | $45.01 | 617,760 | — | — |
| 2024-03-18 | $28.23 | $45.99 | 272,520 | — | — |
| 2024-03-15 | $28.55 | $46.52 | 585,760 | — | — |
| 2024-03-14 | $28.35 | $46.19 | 347,360 | — | — |
| 2024-03-13 | $29.10 | $47.41 | 266,840 | — | — |
| 2024-03-12 | $29.13 | $47.45 | 246,200 | — | — |
| 2024-03-11 | $29.40 | $47.90 | 242,120 | — | — |
| 2024-03-08 | $29.50 | $48.06 | 320,800 | — | — |
| 2024-03-07 | $29.00 | $47.25 | 329,520 | — | — |
| 2024-03-06 | $29.10 | $47.41 | 549,760 | — | — |
| 2024-03-05 | $29.03 | $47.29 | 410,880 | — | — |
| 2024-03-04 | $29.88 | $47.59 | 734,840 | — | — |
| 2024-03-01 | $29.85 | $47.55 | 377,560 | — | — |
| 2024-02-29 | $29.50 | $47.00 | 589,560 | — | — |
| 2024-02-28 | $29.55 | $47.08 | 527,520 | — | — |
| 2024-02-27 | $29.38 | $46.80 | 767,160 | — | — |
| 2024-02-26 | $28.40 | $45.24 | 541,200 | — | — |
| 2024-02-23 | $29.15 | $46.44 | 305,200 | — | — |
| 2024-02-22 | $28.98 | $46.16 | 419,400 | — | — |
| 2024-02-21 | $29.15 | $46.44 | 262,920 | — | — |
| 2024-02-20 | $29.17 | $46.48 | 307,000 | — | — |
| 2024-02-16 | $29.20 | $46.52 | 326,440 | — | — |
| 2024-02-15 | $29.55 | $47.08 | 400,600 | — | — |
| 2024-02-14 | $28.73 | $45.76 | 358,080 | — | — |
| 2024-02-13 | $28.70 | $45.72 | 465,760 | — | — |
| 2024-02-12 | $30.15 | $48.03 | 380,160 | — | — |
| 2024-02-09 | $29.58 | $47.12 | 600,680 | — | — |
| 2024-02-08 | $29.42 | $46.88 | 595,600 | — | — |
| 2024-02-07 | $29.17 | $46.48 | 423,160 | — | — |
| 2024-02-06 | $29.53 | $47.04 | 506,440 | — | — |
| 2024-02-05 | $29.60 | $47.16 | 357,720 | — | — |
| 2024-02-02 | $30.28 | $48.23 | 422,640 | — | — |
| 2024-02-01 | $30.80 | $49.07 | 479,160 | — | — |
| 2024-01-31 | $30.70 | $48.91 | 460,720 | — | — |
| 2024-01-30 | $31.48 | $50.14 | 363,360 | — | — |
| 2024-01-29 | $31.90 | $50.82 | 306,240 | — | — |
| 2024-01-26 | $31.80 | $50.66 | 311,200 | — | — |
| 2024-01-25 | $32.05 | $51.06 | 357,240 | — | — |
| 2024-01-24 | $31.67 | $50.46 | 293,560 | — | — |
| 2024-01-23 | $32.00 | $50.98 | 367,920 | — | — |
| 2024-01-22 | $32.42 | $51.66 | 500,800 | — | — |
| 2024-01-19 | $32.47 | $51.74 | 389,440 | — | — |
| 2024-01-18 | $31.88 | $50.78 | 323,520 | — | — |
| 2024-01-17 | $32.47 | $51.74 | 544,680 | — | — |
| 2024-01-16 | $33.35 | $53.13 | 274,720 | — | — |
| 2024-01-12 | $33.72 | $53.73 | 277,040 | — | — |
| 2024-01-11 | $33.75 | $53.77 | 371,080 | — | — |
| 2024-01-10 | $34.03 | $54.21 | 329,840 | — | — |
| 2024-01-09 | $33.85 | $53.93 | 240,040 | — | — |
| 2024-01-08 | $34.08 | $54.29 | 455,520 | — | — |
| 2024-01-05 | $33.53 | $53.41 | 269,400 | — | — |
| 2024-01-04 | $33.83 | $53.89 | 277,120 | — | — |
| 2024-01-03 | $33.55 | $53.45 | 381,840 | — | — |
| 2024-01-02 | $34.20 | $54.49 | 507,440 | — | — |