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
- 2015-11-10 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 | $27.14 | $65.82 | 1,784,800 | — | — |
| 2024-12-30 | $27.49 | $65.81 | 513,300 | — | — |
| 2024-12-27 | $27.45 | $65.72 | 711,000 | — | — |
| 2024-12-26 | $27.78 | $66.51 | 409,600 | — | — |
| 2024-12-24 | $27.65 | $66.19 | 329,000 | — | — |
| 2024-12-23 | $27.17 | $65.05 | 601,000 | — | — |
| 2024-12-20 | $27.16 | $65.02 | 3,228,900 | — | — |
| 2024-12-19 | $26.74 | $64.02 | 599,800 | — | — |
| 2024-12-18 | $27.11 | $64.90 | 555,000 | — | — |
| 2024-12-17 | $28.11 | $67.30 | 835,800 | — | — |
| 2024-12-16 | $28.50 | $68.23 | 1,389,000 | — | — |
| 2024-12-13 | $28.73 | $68.78 | 843,800 | — | — |
| 2024-12-12 | $28.91 | $69.21 | 458,600 | — | — |
| 2024-12-11 | $28.93 | $69.26 | 614,300 | — | — |
| 2024-12-10 | $29.30 | $70.14 | 305,000 | — | — |
| 2024-12-09 | $29.24 | $70.00 | 359,000 | — | — |
| 2024-12-06 | $29.17 | $69.83 | 339,400 | — | — |
| 2024-12-05 | $29.27 | $70.07 | 428,300 | — | — |
| 2024-12-04 | $29.16 | $69.81 | 438,400 | — | — |
| 2024-12-03 | $28.83 | $69.02 | 396,900 | — | — |
| 2024-12-02 | $28.94 | $69.28 | 562,000 | — | — |
| 2024-11-29 | $29.71 | $71.13 | 475,500 | — | — |
| 2024-11-27 | $29.54 | $70.72 | 488,300 | — | — |
| 2024-11-26 | $29.43 | $70.46 | 593,900 | — | — |
| 2024-11-25 | $29.40 | $70.38 | 682,700 | — | — |
| 2024-11-22 | $29.25 | $70.02 | 427,100 | — | — |
| 2024-11-21 | $29.17 | $69.83 | 413,300 | — | — |
| 2024-11-20 | $28.96 | $69.33 | 385,900 | — | — |
| 2024-11-19 | $29.10 | $69.67 | 673,600 | — | — |
| 2024-11-18 | $28.76 | $68.85 | 754,300 | — | — |
| 2024-11-15 | $28.22 | $67.56 | 676,700 | — | — |
| 2024-11-14 | $27.92 | $66.84 | 1,090,900 | — | — |
| 2024-11-13 | $27.90 | $66.79 | 712,000 | — | — |
| 2024-11-12 | $27.93 | $66.86 | 1,110,700 | — | — |
| 2024-11-11 | $27.97 | $66.96 | 492,800 | — | — |
| 2024-11-08 | $28.05 | $67.15 | 1,068,300 | — | — |
| 2024-11-07 | $27.81 | $66.58 | 707,800 | — | — |
| 2024-11-06 | $27.52 | $65.88 | 886,400 | — | — |
| 2024-11-05 | $27.87 | $66.72 | 451,500 | — | — |
| 2024-11-04 | $27.72 | $66.36 | 476,600 | — | — |
| 2024-11-01 | $27.37 | $65.52 | 513,300 | — | — |
| 2024-10-31 | $27.56 | $65.98 | 863,700 | — | — |
| 2024-10-30 | $27.88 | $66.75 | 641,200 | — | — |
| 2024-10-29 | $28.08 | $67.22 | 460,900 | — | — |
| 2024-10-28 | $28.34 | $67.85 | 317,400 | — | — |
| 2024-10-25 | $28.24 | $67.61 | 385,700 | — | — |
| 2024-10-24 | $29.09 | $69.64 | 416,200 | — | — |
| 2024-10-23 | $29.31 | $70.17 | 377,200 | — | — |
| 2024-10-22 | $29.16 | $69.81 | 302,900 | — | — |
| 2024-10-21 | $29.19 | $69.88 | 240,800 | — | — |
| 2024-10-18 | $29.73 | $71.17 | 231,500 | — | — |
| 2024-10-17 | $29.45 | $70.50 | 275,200 | — | — |
| 2024-10-16 | $29.70 | $71.10 | 243,500 | — | — |
| 2024-10-15 | $29.22 | $69.95 | 359,100 | — | — |
| 2024-10-14 | $28.80 | $68.95 | 354,500 | — | — |
| 2024-10-11 | $28.65 | $68.59 | 415,800 | — | — |
| 2024-10-10 | $28.64 | $68.56 | 494,300 | — | — |
| 2024-10-09 | $28.62 | $68.52 | 422,400 | — | — |
| 2024-10-08 | $28.52 | $68.28 | 380,900 | — | — |
| 2024-10-07 | $28.55 | $68.35 | 330,000 | — | — |
| 2024-10-04 | $28.61 | $68.49 | 313,400 | — | — |
| 2024-10-03 | $28.87 | $69.12 | 330,300 | — | — |
| 2024-10-02 | $29.02 | $69.47 | 473,300 | — | — |
| 2024-10-01 | $29.32 | $70.19 | 508,800 | — | — |
| 2024-09-30 | $29.31 | $70.17 | 692,600 | — | — |
| 2024-09-27 | $29.57 | $69.96 | 389,800 | — | — |
| 2024-09-26 | $29.45 | $69.68 | 512,600 | — | — |
| 2024-09-25 | $29.56 | $69.94 | 554,000 | — | — |
| 2024-09-24 | $29.71 | $70.30 | 380,200 | — | — |
| 2024-09-23 | $29.91 | $70.77 | 442,200 | — | — |
| 2024-09-20 | $29.79 | $70.49 | 2,308,500 | — | — |
| 2024-09-19 | $29.98 | $70.94 | 1,307,200 | — | — |
| 2024-09-18 | $30.62 | $72.45 | 835,500 | — | — |
| 2024-09-17 | $30.50 | $72.17 | 653,300 | — | — |
| 2024-09-16 | $30.48 | $72.12 | 367,100 | — | — |
| 2024-09-13 | $30.40 | $71.93 | 358,600 | — | — |
| 2024-09-12 | $29.78 | $70.46 | 334,600 | — | — |
| 2024-09-11 | $29.62 | $70.08 | 364,200 | — | — |
| 2024-09-10 | $29.58 | $69.99 | 742,700 | — | — |
| 2024-09-09 | $29.58 | $69.99 | 673,500 | — | — |
| 2024-09-06 | $29.17 | $69.02 | 784,100 | — | — |
| 2024-09-05 | $28.80 | $68.14 | 988,200 | — | — |
| 2024-09-04 | $28.93 | $68.45 | 606,000 | — | — |
| 2024-09-03 | $28.40 | $67.20 | 508,300 | — | — |
| 2024-08-30 | $28.35 | $67.08 | 398,700 | — | — |
| 2024-08-29 | $28.07 | $66.42 | 1,100,600 | — | — |
| 2024-08-28 | $27.97 | $66.18 | 921,100 | — | — |
| 2024-08-27 | $27.82 | $65.82 | 867,900 | — | — |
| 2024-08-26 | $27.71 | $65.56 | 1,248,900 | — | — |
| 2024-08-23 | $27.49 | $65.04 | 967,700 | — | — |
| 2024-08-22 | $26.95 | $63.77 | 549,000 | — | — |
| 2024-08-21 | $27.05 | $64.00 | 549,700 | — | — |
| 2024-08-20 | $26.89 | $63.62 | 374,100 | — | — |
| 2024-08-19 | $27.05 | $64.00 | 641,100 | — | — |
| 2024-08-16 | $26.84 | $63.51 | 273,700 | — | — |
| 2024-08-15 | $27.12 | $64.17 | 758,700 | — | — |
| 2024-08-14 | $27.10 | $64.12 | 672,200 | — | — |
| 2024-08-13 | $27.02 | $63.93 | 415,200 | — | — |
| 2024-08-12 | $26.82 | $63.46 | 336,100 | — | — |
| 2024-08-09 | $26.96 | $63.79 | 377,200 | — | — |
| 2024-08-08 | $26.82 | $63.46 | 319,500 | — | — |
| 2024-08-07 | $26.77 | $63.34 | 589,200 | — | — |
| 2024-08-06 | $27.22 | $64.40 | 698,200 | — | — |
| 2024-08-05 | $27.05 | $64.00 | 1,257,100 | — | — |
| 2024-08-02 | $27.43 | $64.90 | 801,400 | — | — |
| 2024-08-01 | $27.26 | $64.50 | 659,600 | — | — |
| 2024-07-31 | $27.14 | $64.22 | 633,500 | — | — |
| 2024-07-30 | $27.59 | $65.28 | 459,000 | — | — |
| 2024-07-29 | $27.30 | $64.59 | 331,900 | — | — |
| 2024-07-26 | $27.50 | $65.07 | 283,500 | — | — |
| 2024-07-25 | $27.01 | $63.91 | 666,700 | — | — |
| 2024-07-24 | $26.78 | $63.36 | 659,400 | — | — |
| 2024-07-23 | $27.13 | $64.19 | 456,900 | — | — |
| 2024-07-22 | $27.02 | $63.93 | 333,500 | — | — |
| 2024-07-19 | $26.85 | $63.53 | 321,500 | — | — |
| 2024-07-18 | $27.03 | $63.96 | 374,300 | — | — |
| 2024-07-17 | $27.07 | $64.05 | 459,400 | — | — |
| 2024-07-16 | $26.60 | $62.94 | 568,100 | — | — |
| 2024-07-15 | $26.01 | $61.54 | 452,100 | — | — |
| 2024-07-12 | $25.80 | $61.04 | 800,000 | — | — |
| 2024-07-11 | $25.75 | $60.93 | 549,800 | — | — |
| 2024-07-10 | $25.20 | $59.63 | 354,600 | — | — |
| 2024-07-09 | $24.73 | $58.51 | 724,100 | — | — |
| 2024-07-08 | $24.61 | $58.23 | 340,600 | — | — |
| 2024-07-05 | $24.76 | $58.58 | 246,000 | — | — |
| 2024-07-03 | $24.66 | $58.35 | 200,100 | — | — |
| 2024-07-02 | $24.66 | $58.35 | 312,500 | — | — |
| 2024-07-01 | $24.44 | $57.83 | 323,000 | — | — |
| 2024-06-28 | $24.67 | $58.37 | 1,498,300 | — | — |
| 2024-06-27 | $24.60 | $57.39 | 438,400 | — | — |
| 2024-06-26 | $24.47 | $57.09 | 384,200 | — | — |
| 2024-06-25 | $24.30 | $56.69 | 418,700 | — | — |
| 2024-06-24 | $24.55 | $57.27 | 305,100 | — | — |
| 2024-06-21 | $24.53 | $57.23 | 1,066,800 | — | — |
| 2024-06-20 | $24.44 | $57.02 | 299,700 | — | — |
| 2024-06-18 | $24.40 | $56.92 | 443,500 | — | — |
| 2024-06-17 | $24.40 | $56.92 | 451,400 | — | — |
| 2024-06-14 | $24.38 | $56.88 | 303,100 | — | — |
| 2024-06-13 | $24.35 | $56.81 | 298,500 | — | — |
| 2024-06-12 | $24.29 | $56.67 | 290,200 | — | — |
| 2024-06-11 | $24.04 | $56.08 | 356,100 | — | — |
| 2024-06-10 | $23.89 | $55.73 | 303,100 | — | — |
| 2024-06-07 | $24.16 | $56.36 | 283,500 | — | — |
| 2024-06-06 | $24.70 | $57.62 | 218,300 | — | — |
| 2024-06-05 | $24.75 | $57.74 | 173,900 | — | — |
| 2024-06-04 | $24.93 | $58.16 | 273,300 | — | — |
| 2024-06-03 | $24.81 | $57.88 | 285,400 | — | — |
| 2024-05-31 | $24.41 | $56.95 | 497,400 | — | — |
| 2024-05-30 | $24.11 | $56.25 | 389,400 | — | — |
| 2024-05-29 | $23.76 | $55.43 | 301,500 | — | — |
| 2024-05-28 | $23.91 | $55.78 | 286,300 | — | — |
| 2024-05-24 | $24.11 | $56.25 | 206,000 | — | — |
| 2024-05-23 | $24.05 | $56.11 | 474,900 | — | — |
| 2024-05-22 | $24.60 | $57.39 | 244,000 | — | — |
| 2024-05-21 | $24.84 | $57.95 | 277,400 | — | — |
| 2024-05-20 | $24.87 | $58.02 | 256,700 | — | — |
| 2024-05-17 | $25.05 | $58.44 | 440,500 | — | — |
| 2024-05-16 | $25.00 | $58.32 | 314,600 | — | — |
| 2024-05-15 | $25.19 | $58.77 | 432,900 | — | — |
| 2024-05-14 | $24.95 | $58.21 | 320,500 | — | — |
| 2024-05-13 | $24.64 | $57.48 | 332,300 | — | — |
| 2024-05-10 | $24.56 | $57.30 | 392,700 | — | — |
| 2024-05-09 | $24.23 | $56.53 | 276,500 | — | — |
| 2024-05-08 | $24.06 | $56.13 | 258,000 | — | — |
| 2024-05-07 | $24.09 | $56.20 | 349,300 | — | — |
| 2024-05-06 | $23.97 | $55.92 | 301,800 | — | — |
| 2024-05-03 | $24.14 | $56.32 | 349,800 | — | — |
| 2024-05-02 | $24.09 | $56.20 | 818,300 | — | — |
| 2024-05-01 | $23.56 | $54.96 | 305,200 | — | — |
| 2024-04-30 | $23.45 | $54.71 | 495,800 | — | — |
| 2024-04-29 | $23.69 | $55.27 | 323,100 | — | — |
| 2024-04-26 | $23.44 | $54.68 | 292,600 | — | — |
| 2024-04-25 | $23.48 | $54.78 | 289,100 | — | — |
| 2024-04-24 | $23.61 | $55.08 | 297,100 | — | — |
| 2024-04-23 | $23.65 | $55.17 | 329,400 | — | — |
| 2024-04-22 | $23.28 | $54.31 | 431,600 | — | — |
| 2024-04-19 | $23.03 | $53.73 | 441,200 | — | — |
| 2024-04-18 | $22.66 | $52.86 | 819,200 | — | — |
| 2024-04-17 | $22.57 | $52.65 | 693,500 | — | — |
| 2024-04-16 | $22.74 | $53.05 | 1,420,200 | — | — |
| 2024-04-15 | $23.25 | $54.24 | 985,000 | — | — |
| 2024-04-12 | $23.34 | $54.45 | 561,700 | — | — |
| 2024-04-11 | $23.52 | $54.87 | 445,200 | — | — |
| 2024-04-10 | $23.32 | $54.40 | 500,600 | — | — |
| 2024-04-09 | $24.29 | $56.67 | 214,500 | — | — |
| 2024-04-08 | $23.77 | $55.45 | 250,200 | — | — |
| 2024-04-05 | $23.62 | $55.10 | 364,700 | — | — |
| 2024-04-04 | $23.50 | $54.82 | 424,600 | — | — |
| 2024-04-03 | $23.52 | $54.87 | 467,200 | — | — |
| 2024-04-02 | $23.76 | $55.43 | 481,300 | — | — |
| 2024-04-01 | $24.41 | $56.95 | 286,400 | — | — |
| 2024-03-28 | $24.47 | $57.09 | 472,000 | — | — |
| 2024-03-27 | $24.26 | $56.60 | 380,200 | — | — |
| 2024-03-26 | $24.09 | $55.39 | 340,200 | — | — |
| 2024-03-25 | $23.91 | $54.98 | 527,900 | — | — |
| 2024-03-22 | $24.12 | $55.46 | 590,500 | — | — |
| 2024-03-21 | $24.52 | $56.38 | 593,400 | — | — |
| 2024-03-20 | $24.45 | $56.22 | 405,600 | — | — |
| 2024-03-19 | $24.46 | $56.25 | 275,200 | — | — |
| 2024-03-18 | $24.48 | $56.29 | 637,100 | — | — |
| 2024-03-15 | $24.55 | $56.45 | 1,741,900 | — | — |
| 2024-03-14 | $23.76 | $54.64 | 669,100 | — | — |
| 2024-03-13 | $23.96 | $55.10 | 405,600 | — | — |
| 2024-03-12 | $24.23 | $55.72 | 286,200 | — | — |
| 2024-03-11 | $24.38 | $56.06 | 272,200 | — | — |
| 2024-03-08 | $24.28 | $55.83 | 288,700 | — | — |
| 2024-03-07 | $24.12 | $55.46 | 277,300 | — | — |
| 2024-03-06 | $24.19 | $55.62 | 355,400 | — | — |
| 2024-03-05 | $24.18 | $55.60 | 1,115,500 | — | — |
| 2024-03-04 | $25.31 | $58.20 | 902,500 | — | — |
| 2024-03-01 | $24.67 | $56.73 | 1,220,600 | — | — |
| 2024-02-29 | $24.18 | $55.60 | 957,600 | — | — |
| 2024-02-28 | $23.58 | $54.22 | 334,600 | — | — |
| 2024-02-27 | $23.36 | $53.72 | 342,000 | — | — |
| 2024-02-26 | $23.35 | $53.69 | 345,700 | — | — |
| 2024-02-23 | $23.64 | $54.36 | 256,700 | — | — |
| 2024-02-22 | $23.74 | $54.59 | 462,400 | — | — |
| 2024-02-21 | $23.85 | $54.84 | 322,300 | — | — |
| 2024-02-20 | $23.78 | $54.68 | 572,000 | — | — |
| 2024-02-16 | $23.55 | $54.15 | 484,900 | — | — |
| 2024-02-15 | $23.51 | $54.06 | 773,900 | — | — |
| 2024-02-14 | $22.96 | $52.80 | 460,700 | — | — |
| 2024-02-13 | $22.92 | $52.70 | 721,200 | — | — |
| 2024-02-12 | $23.13 | $53.19 | 380,700 | — | — |
| 2024-02-09 | $23.10 | $53.12 | 388,300 | — | — |
| 2024-02-08 | $22.94 | $52.75 | 335,600 | — | — |
| 2024-02-07 | $22.89 | $52.64 | 349,400 | — | — |
| 2024-02-06 | $23.11 | $53.14 | 465,900 | — | — |
| 2024-02-05 | $22.95 | $52.77 | 512,200 | — | — |
| 2024-02-02 | $23.48 | $53.99 | 513,200 | — | — |
| 2024-02-01 | $24.02 | $55.23 | 673,900 | — | — |
| 2024-01-31 | $23.41 | $53.83 | 550,100 | — | — |
| 2024-01-30 | $23.70 | $54.50 | 256,400 | — | — |
| 2024-01-29 | $23.98 | $55.14 | 459,600 | — | — |
| 2024-01-26 | $23.66 | $54.41 | 366,500 | — | — |
| 2024-01-25 | $23.75 | $54.61 | 347,000 | — | — |
| 2024-01-24 | $23.48 | $53.99 | 571,200 | — | — |
| 2024-01-23 | $24.09 | $55.39 | 374,400 | — | — |
| 2024-01-22 | $24.29 | $55.85 | 565,100 | — | — |
| 2024-01-19 | $24.14 | $55.51 | 522,600 | — | — |
| 2024-01-18 | $24.03 | $55.26 | 418,900 | — | — |
| 2024-01-17 | $24.23 | $55.72 | 534,600 | — | — |
| 2024-01-16 | $24.62 | $56.61 | 585,300 | — | — |
| 2024-01-12 | $25.18 | $57.90 | 336,500 | — | — |
| 2024-01-11 | $25.20 | $57.95 | 541,900 | — | — |
| 2024-01-10 | $25.22 | $57.99 | 444,000 | — | — |
| 2024-01-09 | $25.34 | $58.27 | 677,500 | — | — |
| 2024-01-08 | $25.33 | $58.25 | 498,100 | — | — |
| 2024-01-05 | $25.02 | $57.53 | 397,900 | — | — |
| 2024-01-04 | $25.04 | $57.58 | 589,000 | — | — |
| 2024-01-03 | $24.97 | $57.42 | 552,900 | — | — |
| 2024-01-02 | $25.59 | $58.84 | 598,200 | — | — |