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
- 2010-03-24 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 | $32.47 | $56.88 | 427,000 | — | — |
| 2024-12-30 | $32.51 | $56.95 | 430,300 | — | — |
| 2024-12-27 | $32.39 | $56.74 | 405,600 | — | — |
| 2024-12-26 | $32.98 | $57.77 | 327,000 | — | — |
| 2024-12-24 | $32.77 | $57.40 | 236,100 | — | — |
| 2024-12-23 | $32.53 | $56.98 | 581,200 | — | — |
| 2024-12-20 | $32.64 | $57.17 | 1,869,100 | — | — |
| 2024-12-19 | $31.52 | $55.21 | 877,800 | — | — |
| 2024-12-18 | $31.85 | $55.79 | 1,271,600 | — | — |
| 2024-12-17 | $33.62 | $58.89 | 675,800 | — | — |
| 2024-12-16 | $34.34 | $60.15 | 506,100 | — | — |
| 2024-12-13 | $34.08 | $59.70 | 776,800 | — | — |
| 2024-12-12 | $34.07 | $59.68 | 683,400 | — | — |
| 2024-12-11 | $34.44 | $60.33 | 962,700 | — | — |
| 2024-12-10 | $33.95 | $59.47 | 972,600 | — | — |
| 2024-12-09 | $34.26 | $60.01 | 511,500 | — | — |
| 2024-12-06 | $34.46 | $60.36 | 437,800 | — | — |
| 2024-12-05 | $34.28 | $60.05 | 619,600 | — | — |
| 2024-12-04 | $34.50 | $60.43 | 586,000 | — | — |
| 2024-12-03 | $34.31 | $60.10 | 513,300 | — | — |
| 2024-12-02 | $34.91 | $61.15 | 452,700 | — | — |
| 2024-11-29 | $34.97 | $61.25 | 287,600 | — | — |
| 2024-11-27 | $35.35 | $61.92 | 832,900 | — | — |
| 2024-11-26 | $35.41 | $62.03 | 1,148,500 | — | — |
| 2024-11-25 | $35.47 | $62.13 | 1,081,600 | — | — |
| 2024-11-22 | $34.39 | $60.24 | 621,700 | — | — |
| 2024-11-21 | $33.83 | $59.26 | 386,600 | — | — |
| 2024-11-20 | $33.39 | $58.49 | 478,700 | — | — |
| 2024-11-19 | $33.42 | $58.54 | 582,900 | — | — |
| 2024-11-18 | $33.51 | $58.70 | 494,300 | — | — |
| 2024-11-15 | $33.14 | $58.05 | 373,900 | — | — |
| 2024-11-14 | $33.28 | $58.29 | 329,000 | — | — |
| 2024-11-13 | $33.51 | $58.70 | 549,700 | — | — |
| 2024-11-12 | $33.74 | $59.10 | 620,000 | — | — |
| 2024-11-11 | $33.93 | $59.43 | 527,700 | — | — |
| 2024-11-08 | $32.77 | $57.40 | 471,400 | — | — |
| 2024-11-07 | $32.61 | $57.12 | 1,066,300 | — | — |
| 2024-11-06 | $34.45 | $60.34 | 1,424,600 | — | — |
| 2024-11-05 | $30.38 | $53.21 | 595,000 | — | — |
| 2024-11-04 | $29.86 | $52.30 | 551,500 | — | — |
| 2024-11-01 | $30.78 | $53.09 | 627,800 | — | — |
| 2024-10-31 | $30.80 | $53.13 | 503,000 | — | — |
| 2024-10-30 | $31.61 | $54.52 | 439,900 | — | — |
| 2024-10-29 | $31.42 | $54.20 | 561,400 | — | — |
| 2024-10-28 | $31.75 | $54.77 | 746,100 | — | — |
| 2024-10-25 | $30.95 | $53.39 | 1,014,900 | — | — |
| 2024-10-24 | $32.01 | $55.21 | 639,100 | — | — |
| 2024-10-23 | $31.96 | $55.13 | 541,500 | — | — |
| 2024-10-22 | $31.60 | $54.51 | 372,800 | — | — |
| 2024-10-21 | $31.25 | $53.90 | 557,500 | — | — |
| 2024-10-18 | $32.22 | $55.58 | 635,600 | — | — |
| 2024-10-17 | $32.84 | $56.65 | 459,600 | — | — |
| 2024-10-16 | $32.50 | $56.06 | 530,400 | — | — |
| 2024-10-15 | $31.64 | $54.58 | 558,400 | — | — |
| 2024-10-14 | $30.97 | $53.42 | 332,300 | — | — |
| 2024-10-11 | $30.77 | $53.08 | 644,900 | — | — |
| 2024-10-10 | $29.68 | $51.19 | 679,200 | — | — |
| 2024-10-09 | $29.61 | $51.07 | 448,100 | — | — |
| 2024-10-08 | $29.32 | $50.57 | 291,200 | — | — |
| 2024-10-07 | $29.49 | $50.87 | 291,500 | — | — |
| 2024-10-04 | $29.84 | $51.47 | 347,000 | — | — |
| 2024-10-03 | $29.53 | $50.94 | 405,500 | — | — |
| 2024-10-02 | $29.43 | $50.76 | 345,200 | — | — |
| 2024-10-01 | $29.54 | $50.95 | 796,900 | — | — |
| 2024-09-30 | $30.68 | $52.92 | 266,700 | — | — |
| 2024-09-27 | $30.37 | $52.39 | 467,800 | — | — |
| 2024-09-26 | $30.22 | $52.13 | 361,800 | — | — |
| 2024-09-25 | $29.79 | $51.38 | 360,200 | — | — |
| 2024-09-24 | $30.42 | $52.47 | 505,800 | — | — |
| 2024-09-23 | $30.86 | $53.23 | 468,600 | — | — |
| 2024-09-20 | $30.98 | $53.44 | 2,390,500 | — | — |
| 2024-09-19 | $32.01 | $55.21 | 684,500 | — | — |
| 2024-09-18 | $30.94 | $53.37 | 505,000 | — | — |
| 2024-09-17 | $30.80 | $53.13 | 543,900 | — | — |
| 2024-09-16 | $30.51 | $52.63 | 345,400 | — | — |
| 2024-09-13 | $30.20 | $52.09 | 344,900 | — | — |
| 2024-09-12 | $29.14 | $50.26 | 292,300 | — | — |
| 2024-09-11 | $29.07 | $50.14 | 364,700 | — | — |
| 2024-09-10 | $29.42 | $50.75 | 339,500 | — | — |
| 2024-09-09 | $29.68 | $51.19 | 468,500 | — | — |
| 2024-09-06 | $29.36 | $50.64 | 453,800 | — | — |
| 2024-09-05 | $29.90 | $51.57 | 266,700 | — | — |
| 2024-09-04 | $30.08 | $51.88 | 659,100 | — | — |
| 2024-09-03 | $30.53 | $52.66 | 525,400 | — | — |
| 2024-08-30 | $31.05 | $53.56 | 398,100 | — | — |
| 2024-08-29 | $30.69 | $52.94 | 515,700 | — | — |
| 2024-08-28 | $31.12 | $53.68 | 462,600 | — | — |
| 2024-08-27 | $30.78 | $53.09 | 409,800 | — | — |
| 2024-08-26 | $30.74 | $53.02 | 353,300 | — | — |
| 2024-08-23 | $30.73 | $53.01 | 521,900 | — | — |
| 2024-08-22 | $29.16 | $50.30 | 233,700 | — | — |
| 2024-08-21 | $29.07 | $50.14 | 214,000 | — | — |
| 2024-08-20 | $28.85 | $49.76 | 295,400 | — | — |
| 2024-08-19 | $29.59 | $51.04 | 366,500 | — | — |
| 2024-08-16 | $29.27 | $50.49 | 496,300 | — | — |
| 2024-08-15 | $28.89 | $49.83 | 312,300 | — | — |
| 2024-08-14 | $28.11 | $48.49 | 391,400 | — | — |
| 2024-08-13 | $28.35 | $48.90 | 339,300 | — | — |
| 2024-08-12 | $28.06 | $48.40 | 473,900 | — | — |
| 2024-08-09 | $28.28 | $48.78 | 365,700 | — | — |
| 2024-08-08 | $28.44 | $49.06 | 722,000 | — | — |
| 2024-08-07 | $27.61 | $47.62 | 523,700 | — | — |
| 2024-08-06 | $27.62 | $47.64 | 428,800 | — | — |
| 2024-08-05 | $27.78 | $47.92 | 745,200 | — | — |
| 2024-08-02 | $28.77 | $48.81 | 941,700 | — | — |
| 2024-08-01 | $29.71 | $50.41 | 750,800 | — | — |
| 2024-07-31 | $31.57 | $53.57 | 547,900 | — | — |
| 2024-07-30 | $31.79 | $53.94 | 602,600 | — | — |
| 2024-07-29 | $31.29 | $53.09 | 699,800 | — | — |
| 2024-07-26 | $32.35 | $54.89 | 744,700 | — | — |
| 2024-07-25 | $32.15 | $54.55 | 1,037,600 | — | — |
| 2024-07-24 | $31.60 | $53.62 | 636,500 | — | — |
| 2024-07-23 | $32.31 | $54.82 | 722,400 | — | — |
| 2024-07-22 | $31.57 | $53.57 | 493,100 | — | — |
| 2024-07-19 | $31.16 | $52.87 | 814,300 | — | — |
| 2024-07-18 | $31.23 | $52.99 | 1,299,100 | — | — |
| 2024-07-17 | $31.72 | $53.82 | 2,358,800 | — | — |
| 2024-07-16 | $31.66 | $53.72 | 924,500 | — | — |
| 2024-07-15 | $29.94 | $50.80 | 1,106,000 | — | — |
| 2024-07-12 | $29.17 | $49.49 | 727,500 | — | — |
| 2024-07-11 | $29.25 | $49.63 | 923,100 | — | — |
| 2024-07-10 | $28.61 | $48.54 | 421,300 | — | — |
| 2024-07-09 | $27.71 | $47.02 | 570,000 | — | — |
| 2024-07-08 | $27.19 | $46.13 | 536,100 | — | — |
| 2024-07-05 | $27.11 | $46.00 | 397,600 | — | — |
| 2024-07-03 | $27.71 | $47.02 | 580,800 | — | — |
| 2024-07-02 | $27.96 | $47.44 | 465,100 | — | — |
| 2024-07-01 | $27.43 | $46.54 | 675,400 | — | — |
| 2024-06-28 | $27.77 | $47.12 | 1,374,300 | — | — |
| 2024-06-27 | $26.72 | $45.34 | 555,900 | — | — |
| 2024-06-26 | $26.39 | $44.78 | 710,200 | — | — |
| 2024-06-25 | $26.29 | $44.61 | 572,700 | — | — |
| 2024-06-24 | $26.95 | $45.73 | 722,800 | — | — |
| 2024-06-21 | $25.99 | $44.10 | 1,352,300 | — | — |
| 2024-06-20 | $25.96 | $44.05 | 702,300 | — | — |
| 2024-06-18 | $25.93 | $44.00 | 848,400 | — | — |
| 2024-06-17 | $25.78 | $43.74 | 588,500 | — | — |
| 2024-06-14 | $25.23 | $42.81 | 571,600 | — | — |
| 2024-06-13 | $25.99 | $44.10 | 636,700 | — | — |
| 2024-06-12 | $26.05 | $44.20 | 568,000 | — | — |
| 2024-06-11 | $25.26 | $42.86 | 604,400 | — | — |
| 2024-06-10 | $25.52 | $43.30 | 432,800 | — | — |
| 2024-06-07 | $26.14 | $44.35 | 347,500 | — | — |
| 2024-06-06 | $26.20 | $44.45 | 330,800 | — | — |
| 2024-06-05 | $26.08 | $44.25 | 315,000 | — | — |
| 2024-06-04 | $25.95 | $44.03 | 503,800 | — | — |
| 2024-06-03 | $26.23 | $44.50 | 578,400 | — | — |
| 2024-05-31 | $26.54 | $45.03 | 864,700 | — | — |
| 2024-05-30 | $26.51 | $44.98 | 353,300 | — | — |
| 2024-05-29 | $26.07 | $44.23 | 493,400 | — | — |
| 2024-05-28 | $26.50 | $44.96 | 647,300 | — | — |
| 2024-05-24 | $27.11 | $46.00 | 790,500 | — | — |
| 2024-05-23 | $27.11 | $46.00 | 514,200 | — | — |
| 2024-05-22 | $27.76 | $47.10 | 492,500 | — | — |
| 2024-05-21 | $27.89 | $47.32 | 334,200 | — | — |
| 2024-05-20 | $27.72 | $47.03 | 399,000 | — | — |
| 2024-05-17 | $27.89 | $47.32 | 446,100 | — | — |
| 2024-05-16 | $27.65 | $46.91 | 353,500 | — | — |
| 2024-05-15 | $27.86 | $47.27 | 448,000 | — | — |
| 2024-05-14 | $27.58 | $46.80 | 702,600 | — | — |
| 2024-05-13 | $27.51 | $46.68 | 374,700 | — | — |
| 2024-05-10 | $27.75 | $47.08 | 546,500 | — | — |
| 2024-05-09 | $27.73 | $47.05 | 523,400 | — | — |
| 2024-05-08 | $27.86 | $47.27 | 425,700 | — | — |
| 2024-05-07 | $27.65 | $46.91 | 453,900 | — | — |
| 2024-05-06 | $27.77 | $47.12 | 479,200 | — | — |
| 2024-05-03 | $27.64 | $46.90 | 682,000 | — | — |
| 2024-05-02 | $27.89 | $46.52 | 515,900 | — | — |
| 2024-05-01 | $27.46 | $45.81 | 932,000 | — | — |
| 2024-04-30 | $26.70 | $44.54 | 541,100 | — | — |
| 2024-04-29 | $27.09 | $45.19 | 624,200 | — | — |
| 2024-04-26 | $27.00 | $45.04 | 511,800 | — | — |
| 2024-04-25 | $26.95 | $44.96 | 1,301,000 | — | — |
| 2024-04-24 | $26.57 | $44.32 | 672,300 | — | — |
| 2024-04-23 | $26.52 | $44.24 | 571,200 | — | — |
| 2024-04-22 | $26.11 | $43.55 | 654,600 | — | — |
| 2024-04-19 | $25.60 | $42.70 | 655,400 | — | — |
| 2024-04-18 | $24.70 | $41.20 | 402,700 | — | — |
| 2024-04-17 | $24.44 | $40.77 | 499,700 | — | — |
| 2024-04-16 | $24.37 | $40.65 | 648,900 | — | — |
| 2024-04-15 | $24.86 | $41.47 | 516,700 | — | — |
| 2024-04-12 | $24.84 | $41.44 | 715,800 | — | — |
| 2024-04-11 | $25.09 | $41.85 | 899,700 | — | — |
| 2024-04-10 | $24.97 | $41.65 | 986,400 | — | — |
| 2024-04-09 | $27.00 | $45.04 | 577,700 | — | — |
| 2024-04-08 | $26.33 | $43.92 | 435,600 | — | — |
| 2024-04-05 | $25.84 | $43.10 | 745,200 | — | — |
| 2024-04-04 | $25.79 | $43.02 | 574,000 | — | — |
| 2024-04-03 | $25.76 | $42.97 | 601,300 | — | — |
| 2024-04-02 | $25.58 | $42.67 | 681,700 | — | — |
| 2024-04-01 | $26.28 | $43.84 | 680,700 | — | — |
| 2024-03-28 | $27.21 | $45.39 | 925,000 | — | — |
| 2024-03-27 | $27.63 | $46.09 | 713,400 | — | — |
| 2024-03-26 | $26.28 | $43.84 | 606,700 | — | — |
| 2024-03-25 | $26.35 | $43.96 | 739,400 | — | — |
| 2024-03-22 | $26.29 | $43.85 | 892,400 | — | — |
| 2024-03-21 | $26.55 | $44.29 | 921,500 | — | — |
| 2024-03-20 | $26.07 | $43.49 | 1,059,900 | — | — |
| 2024-03-19 | $25.27 | $42.15 | 912,200 | — | — |
| 2024-03-18 | $24.95 | $41.62 | 806,100 | — | — |
| 2024-03-15 | $25.21 | $42.05 | 4,080,200 | — | — |
| 2024-03-14 | $25.02 | $41.74 | 995,600 | — | — |
| 2024-03-13 | $26.07 | $43.49 | 660,100 | — | — |
| 2024-03-12 | $26.30 | $43.87 | 686,500 | — | — |
| 2024-03-11 | $26.70 | $44.54 | 883,700 | — | — |
| 2024-03-08 | $26.60 | $44.37 | 783,000 | — | — |
| 2024-03-07 | $26.66 | $44.47 | 935,700 | — | — |
| 2024-03-06 | $26.59 | $44.36 | 1,680,800 | — | — |
| 2024-03-05 | $27.60 | $46.04 | 890,500 | — | — |
| 2024-03-04 | $26.53 | $44.26 | 1,228,900 | — | — |
| 2024-03-01 | $26.09 | $43.52 | 769,500 | — | — |
| 2024-02-29 | $26.32 | $43.91 | 849,100 | — | — |
| 2024-02-28 | $26.01 | $43.39 | 541,400 | — | — |
| 2024-02-27 | $26.40 | $44.04 | 527,700 | — | — |
| 2024-02-26 | $26.40 | $44.04 | 702,800 | — | — |
| 2024-02-23 | $26.68 | $44.51 | 930,100 | — | — |
| 2024-02-22 | $26.66 | $44.47 | 1,030,600 | — | — |
| 2024-02-21 | $26.12 | $43.57 | 697,600 | — | — |
| 2024-02-20 | $26.17 | $43.65 | 786,700 | — | — |
| 2024-02-16 | $26.30 | $43.87 | 727,600 | — | — |
| 2024-02-15 | $26.78 | $44.67 | 724,000 | — | — |
| 2024-02-14 | $25.45 | $42.45 | 1,160,000 | — | — |
| 2024-02-13 | $24.87 | $41.49 | 1,178,800 | — | — |
| 2024-02-12 | $26.52 | $44.24 | 1,215,200 | — | — |
| 2024-02-09 | $25.54 | $42.60 | 1,228,200 | — | — |
| 2024-02-08 | $25.42 | $42.40 | 1,051,200 | — | — |
| 2024-02-07 | $25.77 | $42.20 | 1,409,000 | — | — |
| 2024-02-06 | $26.24 | $42.97 | 630,700 | — | — |
| 2024-02-05 | $26.09 | $42.73 | 1,686,200 | — | — |
| 2024-02-02 | $26.41 | $43.25 | 907,400 | — | — |
| 2024-02-01 | $26.43 | $43.28 | 962,700 | — | — |
| 2024-01-31 | $27.52 | $45.07 | 1,841,500 | — | — |
| 2024-01-30 | $29.19 | $47.80 | 582,800 | — | — |
| 2024-01-29 | $29.40 | $48.15 | 667,000 | — | — |
| 2024-01-26 | $28.76 | $47.10 | 645,000 | — | — |
| 2024-01-25 | $28.48 | $46.64 | 1,502,200 | — | — |
| 2024-01-24 | $29.11 | $47.67 | 434,900 | — | — |
| 2024-01-23 | $29.16 | $47.76 | 691,200 | — | — |
| 2024-01-22 | $29.56 | $48.41 | 482,300 | — | — |
| 2024-01-19 | $29.13 | $47.71 | 518,000 | — | — |
| 2024-01-18 | $28.57 | $46.79 | 436,600 | — | — |
| 2024-01-17 | $28.40 | $46.51 | 669,500 | — | — |
| 2024-01-16 | $28.50 | $46.67 | 574,000 | — | — |
| 2024-01-12 | $29.07 | $47.61 | 517,100 | — | — |
| 2024-01-11 | $29.61 | $48.49 | 585,300 | — | — |
| 2024-01-10 | $30.06 | $49.23 | 403,900 | — | — |
| 2024-01-09 | $30.03 | $49.18 | 558,800 | — | — |
| 2024-01-08 | $30.32 | $49.66 | 707,700 | — | — |
| 2024-01-05 | $30.19 | $49.44 | 648,800 | — | — |
| 2024-01-04 | $30.27 | $49.57 | 332,100 | — | — |
| 2024-01-03 | $30.33 | $49.67 | 555,900 | — | — |
| 2024-01-02 | $31.25 | $51.18 | 482,900 | — | — |