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
- 2013-10-22 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 | $25.43 | $26.98 | 790,000 | — | — |
| 2024-12-30 | $25.51 | $27.06 | 919,200 | — | — |
| 2024-12-27 | $25.60 | $27.16 | 785,600 | — | — |
| 2024-12-26 | $25.84 | $27.41 | 686,400 | — | — |
| 2024-12-24 | $25.74 | $27.31 | 524,700 | — | — |
| 2024-12-23 | $25.54 | $27.10 | 1,280,700 | — | — |
| 2024-12-20 | $25.29 | $26.83 | 2,255,600 | — | — |
| 2024-12-19 | $25.32 | $26.86 | 1,803,700 | — | — |
| 2024-12-18 | $25.68 | $27.25 | 1,162,900 | — | — |
| 2024-12-17 | $26.71 | $28.34 | 1,277,100 | — | — |
| 2024-12-16 | $26.83 | $28.47 | 1,274,900 | — | — |
| 2024-12-13 | $27.29 | $28.95 | 880,600 | — | — |
| 2024-12-12 | $27.82 | $29.52 | 2,061,700 | — | — |
| 2024-12-11 | $27.50 | $29.18 | 855,000 | — | — |
| 2024-12-10 | $27.37 | $29.04 | 901,700 | — | — |
| 2024-12-09 | $27.77 | $29.46 | 894,900 | — | — |
| 2024-12-06 | $27.82 | $29.52 | 782,900 | — | — |
| 2024-12-05 | $27.65 | $29.34 | 999,700 | — | — |
| 2024-12-04 | $27.81 | $29.50 | 1,189,100 | — | — |
| 2024-12-03 | $27.87 | $29.57 | 994,800 | — | — |
| 2024-12-02 | $28.47 | $30.21 | 849,800 | — | — |
| 2024-11-29 | $28.68 | $30.34 | 800,900 | — | — |
| 2024-11-27 | $28.47 | $30.12 | 1,244,900 | — | — |
| 2024-11-26 | $28.65 | $30.31 | 1,483,600 | — | — |
| 2024-11-25 | $29.33 | $31.03 | 2,453,300 | — | — |
| 2024-11-22 | $29.04 | $30.72 | 957,500 | — | — |
| 2024-11-21 | $28.56 | $30.22 | 1,094,500 | — | — |
| 2024-11-20 | $27.71 | $29.32 | 1,895,100 | — | — |
| 2024-11-19 | $27.71 | $29.32 | 2,354,300 | — | — |
| 2024-11-18 | $28.03 | $29.66 | 776,000 | — | — |
| 2024-11-15 | $28.07 | $29.70 | 910,200 | — | — |
| 2024-11-14 | $28.24 | $29.88 | 952,600 | — | — |
| 2024-11-13 | $28.51 | $30.16 | 948,200 | — | — |
| 2024-11-12 | $28.39 | $30.04 | 1,056,700 | — | — |
| 2024-11-11 | $28.74 | $30.41 | 872,500 | — | — |
| 2024-11-08 | $28.57 | $30.23 | 1,015,700 | — | — |
| 2024-11-07 | $28.83 | $30.50 | 1,068,200 | — | — |
| 2024-11-06 | $28.90 | $30.58 | 1,270,800 | — | — |
| 2024-11-05 | $27.85 | $29.46 | 785,900 | — | — |
| 2024-11-04 | $27.41 | $29.00 | 1,100,300 | — | — |
| 2024-11-01 | $27.20 | $28.78 | 1,329,900 | — | — |
| 2024-10-31 | $27.10 | $28.67 | 1,200,700 | — | — |
| 2024-10-30 | $27.61 | $29.21 | 1,421,000 | — | — |
| 2024-10-29 | $27.69 | $29.30 | 2,215,800 | — | — |
| 2024-10-28 | $26.67 | $28.22 | 2,098,800 | — | — |
| 2024-10-25 | $26.97 | $28.53 | 2,286,100 | — | — |
| 2024-10-24 | $26.98 | $28.54 | 3,783,200 | — | — |
| 2024-10-23 | $26.91 | $28.47 | 7,626,200 | — | — |
| 2024-10-22 | $24.64 | $26.07 | 1,418,700 | — | — |
| 2024-10-21 | $24.82 | $26.26 | 952,700 | — | — |
| 2024-10-18 | $25.24 | $26.70 | 648,600 | — | — |
| 2024-10-17 | $25.52 | $27.00 | 827,600 | — | — |
| 2024-10-16 | $25.49 | $26.97 | 1,109,200 | — | — |
| 2024-10-15 | $25.67 | $27.16 | 1,331,100 | — | — |
| 2024-10-14 | $26.18 | $27.70 | 1,044,000 | — | — |
| 2024-10-11 | $25.98 | $27.49 | 527,600 | — | — |
| 2024-10-10 | $25.62 | $27.11 | 789,300 | — | — |
| 2024-10-09 | $25.79 | $27.29 | 959,500 | — | — |
| 2024-10-08 | $25.68 | $27.17 | 1,097,600 | — | — |
| 2024-10-07 | $25.61 | $27.10 | 2,271,600 | — | — |
| 2024-10-04 | $26.43 | $27.96 | 801,300 | — | — |
| 2024-10-03 | $26.27 | $27.79 | 1,153,200 | — | — |
| 2024-10-02 | $26.72 | $28.27 | 958,900 | — | — |
| 2024-10-01 | $26.77 | $28.32 | 1,741,000 | — | — |
| 2024-09-30 | $27.16 | $28.73 | 1,129,800 | — | — |
| 2024-09-27 | $27.01 | $28.58 | 894,600 | — | — |
| 2024-09-26 | $27.02 | $28.59 | 1,368,100 | — | — |
| 2024-09-25 | $25.99 | $27.50 | 762,400 | — | — |
| 2024-09-24 | $26.13 | $27.65 | 958,600 | — | — |
| 2024-09-23 | $25.71 | $27.20 | 1,178,500 | — | — |
| 2024-09-20 | $25.61 | $27.10 | 1,339,000 | — | — |
| 2024-09-19 | $25.83 | $27.33 | 1,204,000 | — | — |
| 2024-09-18 | $25.24 | $26.70 | 1,637,600 | — | — |
| 2024-09-17 | $25.69 | $27.18 | 1,419,300 | — | — |
| 2024-09-16 | $25.89 | $27.39 | 1,342,900 | — | — |
| 2024-09-13 | $25.62 | $27.11 | 648,400 | — | — |
| 2024-09-12 | $25.30 | $26.77 | 1,200,600 | — | — |
| 2024-09-11 | $25.28 | $26.75 | 1,023,700 | — | — |
| 2024-09-10 | $24.90 | $26.34 | 855,900 | — | — |
| 2024-09-09 | $24.97 | $26.42 | 1,044,800 | — | — |
| 2024-09-06 | $24.98 | $26.43 | 1,339,300 | — | — |
| 2024-09-05 | $25.87 | $27.37 | 1,010,100 | — | — |
| 2024-09-04 | $25.54 | $27.02 | 936,800 | — | — |
| 2024-09-03 | $25.68 | $27.17 | 1,425,800 | — | — |
| 2024-08-30 | $26.74 | $28.29 | 1,021,900 | — | — |
| 2024-08-29 | $26.51 | $27.96 | 811,100 | — | — |
| 2024-08-28 | $26.23 | $27.67 | 625,100 | — | — |
| 2024-08-27 | $26.12 | $27.55 | 1,018,900 | — | — |
| 2024-08-26 | $26.00 | $27.42 | 700,900 | — | — |
| 2024-08-23 | $26.23 | $27.67 | 1,458,000 | — | — |
| 2024-08-22 | $25.43 | $26.82 | 1,024,300 | — | — |
| 2024-08-21 | $25.84 | $27.26 | 983,900 | — | — |
| 2024-08-20 | $25.36 | $26.75 | 803,100 | — | — |
| 2024-08-19 | $25.64 | $27.04 | 905,000 | — | — |
| 2024-08-16 | $25.55 | $26.95 | 1,657,400 | — | — |
| 2024-08-15 | $25.91 | $27.33 | 1,298,600 | — | — |
| 2024-08-14 | $25.55 | $26.95 | 869,600 | — | — |
| 2024-08-13 | $25.57 | $26.97 | 1,395,600 | — | — |
| 2024-08-12 | $25.10 | $26.48 | 948,800 | — | — |
| 2024-08-09 | $25.24 | $26.62 | 957,400 | — | — |
| 2024-08-08 | $24.97 | $26.34 | 1,173,000 | — | — |
| 2024-08-07 | $24.24 | $25.57 | 1,806,400 | — | — |
| 2024-08-06 | $24.54 | $25.88 | 1,306,700 | — | — |
| 2024-08-05 | $24.40 | $25.74 | 1,408,200 | — | — |
| 2024-08-02 | $25.15 | $26.53 | 1,720,600 | — | — |
| 2024-08-01 | $26.15 | $27.58 | 1,342,300 | — | — |
| 2024-07-31 | $26.95 | $28.43 | 2,708,700 | — | — |
| 2024-07-30 | $26.10 | $27.53 | 1,938,500 | — | — |
| 2024-07-29 | $26.92 | $28.40 | 1,663,200 | — | — |
| 2024-07-26 | $26.93 | $28.41 | 1,368,000 | — | — |
| 2024-07-25 | $26.50 | $27.95 | 1,492,700 | — | — |
| 2024-07-24 | $26.72 | $28.18 | 766,400 | — | — |
| 2024-07-23 | $27.66 | $29.18 | 990,100 | — | — |
| 2024-07-22 | $27.60 | $29.11 | 1,079,900 | — | — |
| 2024-07-19 | $26.95 | $28.43 | 1,320,200 | — | — |
| 2024-07-18 | $26.71 | $28.17 | 1,640,000 | — | — |
| 2024-07-17 | $27.32 | $28.82 | 1,681,600 | — | — |
| 2024-07-16 | $28.58 | $30.15 | 1,571,500 | — | — |
| 2024-07-15 | $27.69 | $29.21 | 1,517,100 | — | — |
| 2024-07-12 | $28.11 | $29.65 | 1,059,500 | — | — |
| 2024-07-11 | $27.80 | $29.32 | 1,605,800 | — | — |
| 2024-07-10 | $27.50 | $29.01 | 1,362,700 | — | — |
| 2024-07-09 | $27.18 | $28.67 | 1,015,300 | — | — |
| 2024-07-08 | $27.38 | $28.88 | 1,091,400 | — | — |
| 2024-07-05 | $27.08 | $28.56 | 2,008,300 | — | — |
| 2024-07-03 | $26.92 | $28.40 | 505,600 | — | — |
| 2024-07-02 | $27.08 | $28.56 | 906,900 | — | — |
| 2024-07-01 | $26.84 | $28.31 | 1,116,600 | — | — |
| 2024-06-28 | $27.12 | $28.61 | 2,241,900 | — | — |
| 2024-06-27 | $26.84 | $28.31 | 1,227,400 | — | — |
| 2024-06-26 | $27.03 | $28.51 | 1,715,300 | — | — |
| 2024-06-25 | $26.71 | $28.17 | 1,608,300 | — | — |
| 2024-06-24 | $26.87 | $28.34 | 2,443,500 | — | — |
| 2024-06-21 | $27.22 | $28.71 | 2,074,200 | — | — |
| 2024-06-20 | $27.31 | $28.81 | 2,127,700 | — | — |
| 2024-06-18 | $27.85 | $29.38 | 2,291,600 | — | — |
| 2024-06-17 | $27.09 | $28.57 | 1,697,200 | — | — |
| 2024-06-14 | $26.46 | $27.91 | 1,695,800 | — | — |
| 2024-06-13 | $26.75 | $28.22 | 2,731,400 | — | — |
| 2024-06-12 | $26.95 | $28.43 | 5,407,300 | — | — |
| 2024-06-11 | $23.73 | $25.03 | 789,900 | — | — |
| 2024-06-10 | $23.64 | $24.94 | 983,100 | — | — |
| 2024-06-07 | $23.52 | $24.81 | 987,900 | — | — |
| 2024-06-06 | $23.66 | $24.96 | 1,672,500 | — | — |
| 2024-06-05 | $23.91 | $25.22 | 1,375,600 | — | — |
| 2024-06-04 | $23.16 | $24.43 | 1,886,000 | — | — |
| 2024-06-03 | $23.74 | $25.04 | 1,246,100 | — | — |
| 2024-05-31 | $24.03 | $25.35 | 1,793,800 | — | — |
| 2024-05-30 | $23.92 | $25.15 | 1,049,400 | — | — |
| 2024-05-29 | $23.75 | $24.97 | 993,400 | — | — |
| 2024-05-28 | $24.07 | $25.30 | 1,335,800 | — | — |
| 2024-05-24 | $24.35 | $25.60 | 1,518,300 | — | — |
| 2024-05-23 | $23.88 | $25.10 | 1,478,300 | — | — |
| 2024-05-22 | $23.83 | $25.05 | 1,089,200 | — | — |
| 2024-05-21 | $24.12 | $25.36 | 1,483,800 | — | — |
| 2024-05-20 | $23.85 | $25.07 | 1,218,200 | — | — |
| 2024-05-17 | $23.80 | $25.02 | 1,270,200 | — | — |
| 2024-05-16 | $23.72 | $24.94 | 747,500 | — | — |
| 2024-05-15 | $23.78 | $25.00 | 2,042,500 | — | — |
| 2024-05-14 | $23.69 | $24.90 | 1,043,200 | — | — |
| 2024-05-13 | $23.77 | $24.99 | 926,100 | — | — |
| 2024-05-10 | $23.93 | $25.16 | 754,000 | — | — |
| 2024-05-09 | $24.00 | $25.23 | 999,400 | — | — |
| 2024-05-08 | $23.79 | $25.01 | 2,146,500 | — | — |
| 2024-05-07 | $24.00 | $25.23 | 1,274,400 | — | — |
| 2024-05-06 | $23.86 | $25.08 | 1,266,600 | — | — |
| 2024-05-03 | $23.82 | $25.04 | 1,279,300 | — | — |
| 2024-05-02 | $23.60 | $24.81 | 804,900 | — | — |
| 2024-05-01 | $23.32 | $24.52 | 1,204,600 | — | — |
| 2024-04-30 | $23.13 | $24.32 | 1,951,400 | — | — |
| 2024-04-29 | $24.15 | $25.39 | 2,457,700 | — | — |
| 2024-04-26 | $23.85 | $25.07 | 1,579,300 | — | — |
| 2024-04-25 | $23.68 | $24.89 | 1,899,800 | — | — |
| 2024-04-24 | $23.82 | $25.04 | 1,573,000 | — | — |
| 2024-04-23 | $23.98 | $25.21 | 915,400 | — | — |
| 2024-04-22 | $23.70 | $24.92 | 1,385,300 | — | — |
| 2024-04-19 | $23.77 | $24.99 | 1,030,900 | — | — |
| 2024-04-18 | $23.63 | $24.84 | 1,083,700 | — | — |
| 2024-04-17 | $23.77 | $24.99 | 1,197,200 | — | — |
| 2024-04-16 | $24.08 | $25.31 | 1,430,700 | — | — |
| 2024-04-15 | $24.45 | $25.70 | 1,077,700 | — | — |
| 2024-04-12 | $24.61 | $25.87 | 718,400 | — | — |
| 2024-04-11 | $25.19 | $26.48 | 955,000 | — | — |
| 2024-04-10 | $25.29 | $26.59 | 1,723,200 | — | — |
| 2024-04-09 | $25.71 | $27.03 | 1,312,900 | — | — |
| 2024-04-08 | $25.35 | $26.65 | 1,326,700 | — | — |
| 2024-04-05 | $24.71 | $25.98 | 1,184,100 | — | — |
| 2024-04-04 | $24.97 | $26.25 | 1,930,900 | — | — |
| 2024-04-03 | $25.04 | $26.32 | 1,872,500 | — | — |
| 2024-04-02 | $24.67 | $25.93 | 1,073,700 | — | — |
| 2024-04-01 | $24.99 | $26.27 | 958,800 | — | — |
| 2024-03-28 | $24.98 | $26.26 | 1,309,100 | — | — |
| 2024-03-27 | $24.89 | $26.17 | 1,299,800 | — | — |
| 2024-03-26 | $24.67 | $25.93 | 1,582,600 | — | — |
| 2024-03-25 | $24.76 | $26.03 | 921,400 | — | — |
| 2024-03-22 | $24.76 | $26.03 | 1,708,700 | — | — |
| 2024-03-21 | $24.62 | $25.88 | 1,556,300 | — | — |
| 2024-03-20 | $24.59 | $25.85 | 1,005,800 | — | — |
| 2024-03-19 | $23.98 | $25.21 | 1,203,000 | — | — |
| 2024-03-18 | $24.07 | $25.30 | 1,416,500 | — | — |
| 2024-03-15 | $24.11 | $25.35 | 1,189,400 | — | — |
| 2024-03-14 | $24.12 | $25.36 | 836,800 | — | — |
| 2024-03-13 | $24.41 | $25.66 | 1,729,900 | — | — |
| 2024-03-12 | $24.11 | $25.35 | 668,700 | — | — |
| 2024-03-11 | $23.98 | $25.21 | 881,800 | — | — |
| 2024-03-08 | $23.95 | $25.18 | 998,600 | — | — |
| 2024-03-07 | $24.15 | $25.39 | 1,168,500 | — | — |
| 2024-03-06 | $23.70 | $24.92 | 1,587,500 | — | — |
| 2024-03-05 | $23.21 | $24.40 | 1,449,900 | — | — |
| 2024-03-04 | $23.56 | $24.77 | 892,900 | — | — |
| 2024-03-01 | $23.63 | $24.84 | 1,131,600 | — | — |
| 2024-02-29 | $23.50 | $24.70 | 1,670,800 | — | — |
| 2024-02-28 | $23.35 | $24.46 | 777,300 | — | — |
| 2024-02-27 | $23.40 | $24.52 | 927,600 | — | — |
| 2024-02-26 | $23.37 | $24.48 | 1,298,900 | — | — |
| 2024-02-23 | $23.39 | $24.50 | 1,584,800 | — | — |
| 2024-02-22 | $23.54 | $24.66 | 1,667,200 | — | — |
| 2024-02-21 | $23.00 | $24.10 | 3,472,700 | — | — |
| 2024-02-20 | $23.48 | $24.60 | 1,999,000 | — | — |
| 2024-02-16 | $23.86 | $25.00 | 1,840,900 | — | — |
| 2024-02-15 | $23.84 | $24.98 | 1,197,900 | — | — |
| 2024-02-14 | $23.20 | $24.31 | 1,418,800 | — | — |
| 2024-02-13 | $22.68 | $23.76 | 1,259,200 | — | — |
| 2024-02-12 | $23.20 | $24.31 | 993,700 | — | — |
| 2024-02-09 | $22.98 | $24.08 | 1,115,600 | — | — |
| 2024-02-08 | $22.73 | $23.81 | 862,800 | — | — |
| 2024-02-07 | $22.56 | $23.64 | 1,103,300 | — | — |
| 2024-02-06 | $22.25 | $23.31 | 1,179,100 | — | — |
| 2024-02-05 | $21.80 | $22.84 | 1,682,000 | — | — |
| 2024-02-02 | $22.26 | $23.32 | 1,416,400 | — | — |
| 2024-02-01 | $22.44 | $23.51 | 827,000 | — | — |
| 2024-01-31 | $22.23 | $23.29 | 1,383,800 | — | — |
| 2024-01-30 | $22.72 | $23.80 | 777,600 | — | — |
| 2024-01-29 | $22.83 | $23.92 | 850,500 | — | — |
| 2024-01-26 | $22.52 | $23.59 | 857,900 | — | — |
| 2024-01-25 | $22.49 | $23.56 | 1,350,100 | — | — |
| 2024-01-24 | $22.42 | $23.49 | 1,368,100 | — | — |
| 2024-01-23 | $22.99 | $24.09 | 1,570,100 | — | — |
| 2024-01-22 | $23.14 | $24.24 | 1,445,100 | — | — |
| 2024-01-19 | $22.98 | $24.08 | 3,236,400 | — | — |
| 2024-01-18 | $22.37 | $23.44 | 1,034,200 | — | — |
| 2024-01-17 | $21.77 | $22.81 | 867,200 | — | — |
| 2024-01-16 | $22.05 | $23.10 | 1,086,200 | — | — |
| 2024-01-12 | $22.24 | $23.30 | 2,367,600 | — | — |
| 2024-01-11 | $22.63 | $23.71 | 1,343,000 | — | — |
| 2024-01-10 | $22.67 | $23.75 | 1,252,700 | — | — |
| 2024-01-09 | $22.66 | $23.74 | 1,339,900 | — | — |
| 2024-01-08 | $22.58 | $23.66 | 1,080,900 | — | — |
| 2024-01-05 | $22.35 | $23.42 | 1,099,700 | — | — |
| 2024-01-04 | $22.21 | $23.27 | 1,288,400 | — | — |
| 2024-01-03 | $22.33 | $23.39 | 1,272,400 | — | — |
| 2024-01-02 | $22.81 | $23.90 | 968,800 | — | — |