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
- 2007-04-26 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 | $42.91 | $42.91 | 132,100 | — | — |
| 2024-12-30 | $43.07 | $43.07 | 105,700 | — | — |
| 2024-12-27 | $44.50 | $44.50 | 129,500 | — | — |
| 2024-12-26 | $44.69 | $44.69 | 93,400 | — | — |
| 2024-12-24 | $45.89 | $45.89 | 58,300 | — | — |
| 2024-12-23 | $44.50 | $44.50 | 150,000 | — | — |
| 2024-12-20 | $42.27 | $42.27 | 237,700 | — | — |
| 2024-12-19 | $42.48 | $42.48 | 329,100 | — | — |
| 2024-12-18 | $42.85 | $42.85 | 384,200 | — | — |
| 2024-12-17 | $46.82 | $46.82 | 324,500 | — | — |
| 2024-12-16 | $49.18 | $49.18 | 360,100 | — | — |
| 2024-12-13 | $49.23 | $49.23 | 229,400 | — | — |
| 2024-12-12 | $47.85 | $47.85 | 232,600 | — | — |
| 2024-12-11 | $47.37 | $47.37 | 269,300 | — | — |
| 2024-12-10 | $45.77 | $45.77 | 284,800 | — | — |
| 2024-12-09 | $45.54 | $45.54 | 269,700 | — | — |
| 2024-12-06 | $46.50 | $46.50 | 360,900 | — | — |
| 2024-12-05 | $45.00 | $45.00 | 303,500 | — | — |
| 2024-12-04 | $40.81 | $40.81 | 265,600 | — | — |
| 2024-12-03 | $42.14 | $42.14 | 304,200 | — | — |
| 2024-12-02 | $40.52 | $40.52 | 141,900 | — | — |
| 2024-11-29 | $39.98 | $39.98 | 139,100 | — | — |
| 2024-11-27 | $38.29 | $38.29 | 162,200 | — | — |
| 2024-11-26 | $39.06 | $39.06 | 160,300 | — | — |
| 2024-11-25 | $38.17 | $38.17 | 304,400 | — | — |
| 2024-11-22 | $36.29 | $36.29 | 97,000 | — | — |
| 2024-11-21 | $35.91 | $35.91 | 173,000 | — | — |
| 2024-11-20 | $36.64 | $36.64 | 102,400 | — | — |
| 2024-11-19 | $36.77 | $36.77 | 148,100 | — | — |
| 2024-11-18 | $36.82 | $36.82 | 226,600 | — | — |
| 2024-11-15 | $34.23 | $34.23 | 165,200 | — | — |
| 2024-11-14 | $34.76 | $34.76 | 172,700 | — | — |
| 2024-11-13 | $33.47 | $33.47 | 130,900 | — | — |
| 2024-11-12 | $32.63 | $32.63 | 114,400 | — | — |
| 2024-11-11 | $31.27 | $31.27 | 250,400 | — | — |
| 2024-11-08 | $32.00 | $32.00 | 243,600 | — | — |
| 2024-11-07 | $32.00 | $32.00 | 195,300 | — | — |
| 2024-11-06 | $32.64 | $32.64 | 263,700 | — | — |
| 2024-11-05 | $32.26 | $32.26 | 236,100 | — | — |
| 2024-11-04 | $31.50 | $31.50 | 242,300 | — | — |
| 2024-11-01 | $31.12 | $31.12 | 620,200 | — | — |
| 2024-10-31 | $29.10 | $29.10 | 250,600 | — | — |
| 2024-10-30 | $27.80 | $27.80 | 243,700 | — | — |
| 2024-10-29 | $27.28 | $27.28 | 170,500 | — | — |
| 2024-10-28 | $26.48 | $26.48 | 235,000 | — | — |
| 2024-10-25 | $26.56 | $26.56 | 162,800 | — | — |
| 2024-10-24 | $25.77 | $25.77 | 234,900 | — | — |
| 2024-10-23 | $24.08 | $24.08 | 286,000 | — | — |
| 2024-10-22 | $23.55 | $23.55 | 89,200 | — | — |
| 2024-10-21 | $23.27 | $23.27 | 117,000 | — | — |
| 2024-10-18 | $22.96 | $22.96 | 54,000 | — | — |
| 2024-10-17 | $23.19 | $23.19 | 73,400 | — | — |
| 2024-10-16 | $22.62 | $22.62 | 80,700 | — | — |
| 2024-10-15 | $23.23 | $23.23 | 151,600 | — | — |
| 2024-10-14 | $23.15 | $23.15 | 86,500 | — | — |
| 2024-10-11 | $23.35 | $23.35 | 70,600 | — | — |
| 2024-10-10 | $23.68 | $23.68 | 79,200 | — | — |
| 2024-10-09 | $23.32 | $23.32 | 262,100 | — | — |
| 2024-10-08 | $21.68 | $21.68 | 128,800 | — | — |
| 2024-10-07 | $21.85 | $21.85 | 109,200 | — | — |
| 2024-10-04 | $22.37 | $22.37 | 88,500 | — | — |
| 2024-10-03 | $22.28 | $22.28 | 180,700 | — | — |
| 2024-10-02 | $22.23 | $22.23 | 68,900 | — | — |
| 2024-10-01 | $22.22 | $22.22 | 174,500 | — | — |
| 2024-09-30 | $22.16 | $22.16 | 97,500 | — | — |
| 2024-09-27 | $22.84 | $22.84 | 69,900 | — | — |
| 2024-09-26 | $22.85 | $22.85 | 97,300 | — | — |
| 2024-09-25 | $23.29 | $23.29 | 48,800 | — | — |
| 2024-09-24 | $23.96 | $23.96 | 66,300 | — | — |
| 2024-09-23 | $23.77 | $23.77 | 72,500 | — | — |
| 2024-09-20 | $24.33 | $24.33 | 48,200 | — | — |
| 2024-09-19 | $25.20 | $25.20 | 78,700 | — | — |
| 2024-09-18 | $24.71 | $24.71 | 40,400 | — | — |
| 2024-09-17 | $24.69 | $24.69 | 99,200 | — | — |
| 2024-09-16 | $24.52 | $24.52 | 115,500 | — | — |
| 2024-09-13 | $24.56 | $24.56 | 115,800 | — | — |
| 2024-09-12 | $23.29 | $23.29 | 169,900 | — | — |
| 2024-09-11 | $22.77 | $22.77 | 85,100 | — | — |
| 2024-09-10 | $21.54 | $21.54 | 78,700 | — | — |
| 2024-09-09 | $22.30 | $22.30 | 99,800 | — | — |
| 2024-09-06 | $21.32 | $21.32 | 64,000 | — | — |
| 2024-09-05 | $20.90 | $20.90 | 185,700 | — | — |
| 2024-09-04 | $19.93 | $19.93 | 103,000 | — | — |
| 2024-09-03 | $18.84 | $18.84 | 50,600 | — | — |
| 2024-08-30 | $19.30 | $19.30 | 146,900 | — | — |
| 2024-08-29 | $18.59 | $18.59 | 75,100 | — | — |
| 2024-08-28 | $18.08 | $18.08 | 28,600 | — | — |
| 2024-08-27 | $17.73 | $17.73 | 32,600 | — | — |
| 2024-08-26 | $17.80 | $17.80 | 43,300 | — | — |
| 2024-08-23 | $18.08 | $18.08 | 14,300 | — | — |
| 2024-08-22 | $17.69 | $17.69 | 42,500 | — | — |
| 2024-08-21 | $18.19 | $18.19 | 29,200 | — | — |
| 2024-08-20 | $18.90 | $18.90 | 101,000 | — | — |
| 2024-08-19 | $18.26 | $18.26 | 101,000 | — | — |
| 2024-08-16 | $17.29 | $17.29 | 54,600 | — | — |
| 2024-08-15 | $17.67 | $17.67 | 89,900 | — | — |
| 2024-08-14 | $17.20 | $17.20 | 50,700 | — | — |
| 2024-08-13 | $17.14 | $17.14 | 31,200 | — | — |
| 2024-08-12 | $17.04 | $17.04 | 25,700 | — | — |
| 2024-08-09 | $17.00 | $17.00 | 42,600 | — | — |
| 2024-08-08 | $15.91 | $15.91 | 119,300 | — | — |
| 2024-08-07 | $14.86 | $14.86 | 97,500 | — | — |
| 2024-08-06 | $14.80 | $14.80 | 139,000 | — | — |
| 2024-08-05 | $14.94 | $14.94 | 55,900 | — | — |
| 2024-08-02 | $15.43 | $15.43 | 34,000 | — | — |
| 2024-08-01 | $16.07 | $16.07 | 27,400 | — | — |
| 2024-07-31 | $16.52 | $16.52 | 29,700 | — | — |
| 2024-07-30 | $15.97 | $15.97 | 56,600 | — | — |
| 2024-07-29 | $16.26 | $16.26 | 59,500 | — | — |
| 2024-07-26 | $16.50 | $16.50 | 15,400 | — | — |
| 2024-07-25 | $16.30 | $16.30 | 23,400 | — | — |
| 2024-07-24 | $16.37 | $16.37 | 36,800 | — | — |
| 2024-07-23 | $16.78 | $16.78 | 33,400 | — | — |
| 2024-07-22 | $16.33 | $16.33 | 25,700 | — | — |
| 2024-07-19 | $16.24 | $16.24 | 38,600 | — | — |
| 2024-07-18 | $15.59 | $15.59 | 22,800 | — | — |
| 2024-07-17 | $15.79 | $15.79 | 29,200 | — | — |
| 2024-07-16 | $16.75 | $16.75 | 67,900 | — | — |
| 2024-07-15 | $16.40 | $16.40 | 38,700 | — | — |
| 2024-07-12 | $17.02 | $17.02 | 33,900 | — | — |
| 2024-07-11 | $17.50 | $17.50 | 56,400 | — | — |
| 2024-07-10 | $16.97 | $16.97 | 25,600 | — | — |
| 2024-07-09 | $16.10 | $16.10 | 56,400 | — | — |
| 2024-07-08 | $15.79 | $15.79 | 28,200 | — | — |
| 2024-07-05 | $15.55 | $15.55 | 73,800 | — | — |
| 2024-07-03 | $15.55 | $15.55 | 17,300 | — | — |
| 2024-07-02 | $15.08 | $15.08 | 44,600 | — | — |
| 2024-07-01 | $14.96 | $14.96 | 79,300 | — | — |
| 2024-06-28 | $16.39 | $16.39 | 23,900 | — | — |
| 2024-06-27 | $16.73 | $16.73 | 45,200 | — | — |
| 2024-06-26 | $16.15 | $16.15 | 27,600 | — | — |
| 2024-06-25 | $16.55 | $16.55 | 47,900 | — | — |
| 2024-06-24 | $16.23 | $16.23 | 30,700 | — | — |
| 2024-06-21 | $15.78 | $15.78 | 57,900 | — | — |
| 2024-06-20 | $16.18 | $16.18 | 43,900 | — | — |
| 2024-06-18 | $16.71 | $16.71 | 26,400 | — | — |
| 2024-06-17 | $16.26 | $16.26 | 44,300 | — | — |
| 2024-06-14 | $17.08 | $17.08 | 114,400 | — | — |
| 2024-06-13 | $17.57 | $17.57 | 89,100 | — | — |
| 2024-06-12 | $16.56 | $16.56 | 57,000 | — | — |
| 2024-06-11 | $16.56 | $16.56 | 54,300 | — | — |
| 2024-06-10 | $16.71 | $16.71 | 125,100 | — | — |
| 2024-06-07 | $16.35 | $16.35 | 86,600 | — | — |
| 2024-06-06 | $15.78 | $15.78 | 60,500 | — | — |
| 2024-06-05 | $16.42 | $16.42 | 101,000 | — | — |
| 2024-06-04 | $16.31 | $16.31 | 94,100 | — | — |
| 2024-06-03 | $17.26 | $17.26 | 56,400 | — | — |
| 2024-05-31 | $18.16 | $18.16 | 161,700 | — | — |
| 2024-05-30 | $18.65 | $18.65 | 148,700 | — | — |
| 2024-05-29 | $18.20 | $18.20 | 95,100 | — | — |
| 2024-05-28 | $17.29 | $17.29 | 74,100 | — | — |
| 2024-05-24 | $16.07 | $16.07 | 171,800 | — | — |
| 2024-05-23 | $16.13 | $16.13 | 66,500 | — | — |
| 2024-05-22 | $16.83 | $16.83 | 156,900 | — | — |
| 2024-05-21 | $18.11 | $18.11 | 154,800 | — | — |
| 2024-05-20 | $19.05 | $19.05 | 33,100 | — | — |
| 2024-05-17 | $18.97 | $18.97 | 84,300 | — | — |
| 2024-05-16 | $19.39 | $19.39 | 131,100 | — | — |
| 2024-05-15 | $19.59 | $19.59 | 164,600 | — | — |
| 2024-05-14 | $19.09 | $19.09 | 90,200 | — | — |
| 2024-05-13 | $19.01 | $19.01 | 302,200 | — | — |
| 2024-05-10 | $20.18 | $20.18 | 61,800 | — | — |
| 2024-05-09 | $20.05 | $20.05 | 104,400 | — | — |
| 2024-05-08 | $20.00 | $20.00 | 112,500 | — | — |
| 2024-05-07 | $20.20 | $20.20 | 122,700 | — | — |
| 2024-05-06 | $20.19 | $20.19 | 163,700 | — | — |
| 2024-05-03 | $18.68 | $18.68 | 134,900 | — | — |
| 2024-05-02 | $17.34 | $17.34 | 22,000 | — | — |
| 2024-05-01 | $17.07 | $17.07 | 15,600 | — | — |
| 2024-04-30 | $17.05 | $17.05 | 52,900 | — | — |
| 2024-04-29 | $16.98 | $16.98 | 76,600 | — | — |
| 2024-04-26 | $16.64 | $16.64 | 70,500 | — | — |
| 2024-04-25 | $16.45 | $16.45 | 32,300 | — | — |
| 2024-04-24 | $16.48 | $16.48 | 71,100 | — | — |
| 2024-04-23 | $16.63 | $16.63 | 56,000 | — | — |
| 2024-04-22 | $17.40 | $17.40 | 75,300 | — | — |
| 2024-04-19 | $16.14 | $16.14 | 70,100 | — | — |
| 2024-04-18 | $16.09 | $16.09 | 103,500 | — | — |
| 2024-04-17 | $16.18 | $16.18 | 47,600 | — | — |
| 2024-04-16 | $16.68 | $16.68 | 82,400 | — | — |
| 2024-04-15 | $16.30 | $16.30 | 71,000 | — | — |
| 2024-04-12 | $17.51 | $17.51 | 60,400 | — | — |
| 2024-04-11 | $18.43 | $18.43 | 108,000 | — | — |
| 2024-04-10 | $18.40 | $18.40 | 171,900 | — | — |
| 2024-04-09 | $19.00 | $19.00 | 105,700 | — | — |
| 2024-04-08 | $19.53 | $19.53 | 113,300 | — | — |
| 2024-04-05 | $19.30 | $19.30 | 343,600 | — | — |
| 2024-04-04 | $18.22 | $18.22 | 100,600 | — | — |
| 2024-04-03 | $18.78 | $18.78 | 59,900 | — | — |
| 2024-04-02 | $18.00 | $18.00 | 45,200 | — | — |
| 2024-04-01 | $18.04 | $18.04 | 21,900 | — | — |
| 2024-03-28 | $17.69 | $17.69 | 11,500 | — | — |
| 2024-03-27 | $17.92 | $17.92 | 20,900 | — | — |
| 2024-03-26 | $17.80 | $17.80 | 52,900 | — | — |
| 2024-03-25 | $17.97 | $17.97 | 97,100 | — | — |
| 2024-03-22 | $18.50 | $18.50 | 90,400 | — | — |
| 2024-03-21 | $17.75 | $17.75 | 182,100 | — | — |
| 2024-03-20 | $18.35 | $18.35 | 165,800 | — | — |
| 2024-03-19 | $17.09 | $17.09 | 130,600 | — | — |
| 2024-03-18 | $16.85 | $16.85 | 198,500 | — | — |
| 2024-03-15 | $15.16 | $15.16 | 166,400 | — | — |
| 2024-03-14 | $14.85 | $14.85 | 229,700 | — | — |
| 2024-03-13 | $15.68 | $15.68 | 154,300 | — | — |
| 2024-03-12 | $16.15 | $16.15 | 63,500 | — | — |
| 2024-03-11 | $15.76 | $15.76 | 10,200 | — | — |
| 2024-03-08 | $16.19 | $16.19 | 94,500 | — | — |
| 2024-03-07 | $15.86 | $15.86 | 53,100 | — | — |
| 2024-03-06 | $16.12 | $16.12 | 101,200 | — | — |
| 2024-03-05 | $16.71 | $16.71 | 27,500 | — | — |
| 2024-03-04 | $17.27 | $17.27 | 44,500 | — | — |
| 2024-03-01 | $17.44 | $17.44 | 37,500 | — | — |
| 2024-02-29 | $16.64 | $16.64 | 38,400 | — | — |
| 2024-02-28 | $16.89 | $16.89 | 62,100 | — | — |
| 2024-02-27 | $17.25 | $17.25 | 63,600 | — | — |
| 2024-02-26 | $18.10 | $18.10 | 168,100 | — | — |
| 2024-02-23 | $18.97 | $18.97 | 95,300 | — | — |
| 2024-02-22 | $19.45 | $19.45 | 68,700 | — | — |
| 2024-02-21 | $19.07 | $19.07 | 41,300 | — | — |
| 2024-02-20 | $19.21 | $19.21 | 63,600 | — | — |
| 2024-02-16 | $18.63 | $18.63 | 8,800 | — | — |
| 2024-02-15 | $18.89 | $18.89 | 49,000 | — | — |
| 2024-02-14 | $18.36 | $18.36 | 34,400 | — | — |
| 2024-02-13 | $17.26 | $17.26 | 9,300 | — | — |
| 2024-02-12 | $17.36 | $17.36 | 16,800 | — | — |
| 2024-02-09 | $17.70 | $17.70 | 55,500 | — | — |
| 2024-02-08 | $16.83 | $16.83 | 45,400 | — | — |
| 2024-02-07 | $18.42 | $18.42 | 62,900 | — | — |
| 2024-02-06 | $18.91 | $18.91 | 67,500 | — | — |
| 2024-02-05 | $18.61 | $18.61 | 38,100 | — | — |
| 2024-02-02 | $19.51 | $19.51 | 36,400 | — | — |
| 2024-02-01 | $19.66 | $19.66 | 31,800 | — | — |
| 2024-01-31 | $19.66 | $19.66 | 84,700 | — | — |
| 2024-01-30 | $19.58 | $19.58 | 50,300 | — | — |
| 2024-01-29 | $19.62 | $19.62 | 32,700 | — | — |
| 2024-01-26 | $20.05 | $20.05 | 114,200 | — | — |
| 2024-01-25 | $19.85 | $19.85 | 105,300 | — | — |
| 2024-01-24 | $19.27 | $19.27 | 68,400 | — | — |
| 2024-01-23 | $19.29 | $19.29 | 128,600 | — | — |
| 2024-01-22 | $20.29 | $20.29 | 137,600 | — | — |
| 2024-01-19 | $19.72 | $19.72 | 55,600 | — | — |
| 2024-01-18 | $18.85 | $18.85 | 57,100 | — | — |
| 2024-01-17 | $17.61 | $17.61 | 69,500 | — | — |
| 2024-01-16 | $17.48 | $17.48 | 29,700 | — | — |
| 2024-01-12 | $18.45 | $18.45 | 23,500 | — | — |
| 2024-01-11 | $17.91 | $17.91 | 9,400 | — | — |
| 2024-01-10 | $18.08 | $18.08 | 34,400 | — | — |
| 2024-01-09 | $17.16 | $17.16 | 65,800 | — | — |
| 2024-01-08 | $18.59 | $18.59 | 67,500 | — | — |
| 2024-01-05 | $18.39 | $18.39 | 72,200 | — | — |
| 2024-01-04 | $18.89 | $18.89 | 28,100 | — | — |
| 2024-01-03 | $19.34 | $19.34 | 80,200 | — | — |
| 2024-01-02 | $19.57 | $19.57 | 110,100 | — | — |