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
- 2007-12-13 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 | $25.92 | $25.92 | 125,100 | — | — |
| 2024-12-30 | $25.60 | $25.60 | 92,200 | — | — |
| 2024-12-27 | $25.70 | $25.70 | 93,300 | — | — |
| 2024-12-26 | $26.19 | $26.19 | 112,700 | — | — |
| 2024-12-24 | $26.01 | $26.01 | 52,600 | — | — |
| 2024-12-23 | $25.81 | $25.81 | 127,200 | — | — |
| 2024-12-20 | $25.96 | $25.96 | 263,600 | — | — |
| 2024-12-19 | $25.52 | $25.52 | 141,000 | — | — |
| 2024-12-18 | $26.11 | $26.11 | 191,200 | — | — |
| 2024-12-17 | $26.99 | $26.99 | 149,200 | — | — |
| 2024-12-16 | $27.32 | $27.32 | 168,000 | — | — |
| 2024-12-13 | $27.84 | $27.84 | 135,100 | — | — |
| 2024-12-12 | $28.36 | $28.36 | 170,400 | — | — |
| 2024-12-11 | $28.44 | $28.44 | 152,500 | — | — |
| 2024-12-10 | $28.25 | $28.25 | 102,400 | — | — |
| 2024-12-09 | $28.74 | $28.74 | 122,600 | — | — |
| 2024-12-06 | $28.34 | $28.34 | 161,100 | — | — |
| 2024-12-05 | $28.33 | $28.33 | 108,100 | — | — |
| 2024-12-04 | $29.29 | $29.29 | 148,800 | — | — |
| 2024-12-03 | $29.71 | $29.71 | 90,100 | — | — |
| 2024-12-02 | $29.72 | $29.72 | 164,000 | — | — |
| 2024-11-29 | $29.85 | $29.85 | 52,500 | — | — |
| 2024-11-27 | $30.04 | $30.04 | 95,700 | — | — |
| 2024-11-26 | $30.44 | $30.44 | 116,500 | — | — |
| 2024-11-25 | $30.77 | $30.77 | 162,500 | — | — |
| 2024-11-22 | $29.06 | $29.06 | 141,200 | — | — |
| 2024-11-21 | $28.77 | $28.77 | 135,800 | — | — |
| 2024-11-20 | $28.91 | $28.91 | 105,900 | — | — |
| 2024-11-19 | $29.13 | $29.13 | 149,800 | — | — |
| 2024-11-18 | $29.34 | $29.34 | 138,700 | — | — |
| 2024-11-15 | $29.40 | $29.40 | 150,400 | — | — |
| 2024-11-14 | $29.61 | $29.61 | 149,100 | — | — |
| 2024-11-13 | $29.52 | $29.52 | 145,600 | — | — |
| 2024-11-12 | $29.71 | $29.71 | 123,700 | — | — |
| 2024-11-11 | $31.00 | $31.00 | 123,400 | — | — |
| 2024-11-08 | $31.18 | $31.18 | 146,500 | — | — |
| 2024-11-07 | $32.39 | $32.39 | 122,800 | — | — |
| 2024-11-06 | $32.35 | $32.35 | 174,000 | — | — |
| 2024-11-05 | $32.00 | $32.00 | 82,500 | — | — |
| 2024-11-04 | $31.37 | $31.37 | 64,400 | — | — |
| 2024-11-01 | $31.23 | $31.23 | 115,900 | — | — |
| 2024-10-31 | $31.57 | $31.57 | 98,700 | — | — |
| 2024-10-30 | $32.11 | $32.11 | 129,000 | — | — |
| 2024-10-29 | $31.75 | $31.75 | 142,800 | — | — |
| 2024-10-28 | $31.82 | $31.82 | 145,600 | — | — |
| 2024-10-25 | $31.48 | $31.48 | 85,200 | — | — |
| 2024-10-24 | $31.61 | $31.61 | 103,900 | — | — |
| 2024-10-23 | $31.25 | $31.25 | 116,600 | — | — |
| 2024-10-22 | $31.52 | $31.52 | 105,500 | — | — |
| 2024-10-21 | $31.87 | $31.87 | 104,400 | — | — |
| 2024-10-18 | $33.06 | $33.06 | 62,000 | — | — |
| 2024-10-17 | $33.01 | $33.01 | 80,600 | — | — |
| 2024-10-16 | $32.82 | $32.82 | 129,800 | — | — |
| 2024-10-15 | $32.24 | $32.24 | 142,200 | — | — |
| 2024-10-14 | $31.75 | $31.75 | 102,200 | — | — |
| 2024-10-11 | $31.65 | $31.65 | 72,500 | — | — |
| 2024-10-10 | $31.32 | $31.32 | 69,500 | — | — |
| 2024-10-09 | $31.45 | $31.45 | 88,600 | — | — |
| 2024-10-08 | $31.40 | $31.40 | 108,900 | — | — |
| 2024-10-07 | $31.63 | $31.63 | 226,000 | — | — |
| 2024-10-04 | $32.35 | $32.35 | 82,100 | — | — |
| 2024-10-03 | $32.08 | $32.08 | 84,600 | — | — |
| 2024-10-02 | $31.85 | $31.85 | 71,500 | — | — |
| 2024-10-01 | $32.30 | $32.30 | 97,300 | — | — |
| 2024-09-30 | $32.37 | $32.37 | 230,200 | — | — |
| 2024-09-27 | $32.56 | $32.56 | 132,500 | — | — |
| 2024-09-26 | $32.21 | $32.21 | 140,900 | — | — |
| 2024-09-25 | $31.70 | $31.70 | 144,000 | — | — |
| 2024-09-24 | $32.69 | $32.69 | 123,800 | — | — |
| 2024-09-23 | $33.35 | $33.35 | 99,600 | — | — |
| 2024-09-20 | $33.24 | $33.24 | 209,400 | — | — |
| 2024-09-19 | $34.38 | $34.38 | 159,300 | — | — |
| 2024-09-18 | $32.96 | $32.96 | 172,300 | — | — |
| 2024-09-17 | $33.02 | $33.02 | 103,500 | — | — |
| 2024-09-16 | $31.90 | $31.90 | 132,900 | — | — |
| 2024-09-13 | $31.69 | $31.69 | 136,100 | — | — |
| 2024-09-12 | $30.52 | $30.52 | 115,100 | — | — |
| 2024-09-11 | $30.33 | $30.33 | 166,900 | — | — |
| 2024-09-10 | $29.92 | $29.92 | 107,900 | — | — |
| 2024-09-09 | $30.02 | $30.02 | 134,700 | — | — |
| 2024-09-06 | $30.12 | $30.12 | 125,300 | — | — |
| 2024-09-05 | $29.97 | $29.97 | 134,600 | — | — |
| 2024-09-04 | $29.98 | $29.98 | 185,200 | — | — |
| 2024-09-03 | $29.65 | $29.65 | 161,900 | — | — |
| 2024-08-30 | $30.94 | $30.94 | 202,200 | — | — |
| 2024-08-29 | $30.78 | $30.78 | 121,800 | — | — |
| 2024-08-28 | $30.59 | $30.59 | 211,600 | — | — |
| 2024-08-27 | $30.97 | $30.97 | 171,200 | — | — |
| 2024-08-26 | $31.49 | $31.49 | 215,100 | — | — |
| 2024-08-23 | $31.41 | $31.41 | 146,400 | — | — |
| 2024-08-22 | $30.24 | $30.24 | 133,400 | — | — |
| 2024-08-21 | $29.88 | $29.88 | 184,700 | — | — |
| 2024-08-20 | $29.52 | $29.52 | 159,400 | — | — |
| 2024-08-19 | $30.09 | $30.09 | 133,500 | — | — |
| 2024-08-16 | $29.31 | $29.31 | 184,800 | — | — |
| 2024-08-15 | $29.54 | $29.54 | 185,900 | — | — |
| 2024-08-14 | $28.68 | $28.68 | 145,500 | — | — |
| 2024-08-13 | $29.22 | $29.22 | 194,300 | — | — |
| 2024-08-12 | $28.43 | $28.43 | 202,900 | — | — |
| 2024-08-09 | $28.79 | $28.79 | 193,400 | — | — |
| 2024-08-08 | $28.61 | $28.61 | 134,200 | — | — |
| 2024-08-07 | $28.23 | $28.23 | 143,300 | — | — |
| 2024-08-06 | $28.98 | $28.98 | 244,200 | — | — |
| 2024-08-05 | $28.72 | $28.72 | 225,800 | — | — |
| 2024-08-02 | $29.88 | $29.88 | 195,500 | — | — |
| 2024-08-01 | $30.99 | $30.99 | 188,400 | — | — |
| 2024-07-31 | $31.63 | $31.63 | 228,500 | — | — |
| 2024-07-30 | $32.22 | $32.22 | 180,400 | — | — |
| 2024-07-29 | $31.74 | $31.74 | 144,800 | — | — |
| 2024-07-26 | $31.92 | $31.92 | 198,800 | — | — |
| 2024-07-25 | $31.00 | $31.00 | 250,200 | — | — |
| 2024-07-24 | $30.64 | $30.64 | 345,400 | — | — |
| 2024-07-23 | $31.90 | $31.90 | 354,900 | — | — |
| 2024-07-22 | $32.82 | $32.82 | 365,700 | — | — |
| 2024-07-19 | $30.66 | $30.66 | 406,700 | — | — |
| 2024-07-18 | $31.24 | $31.24 | 796,300 | — | — |
| 2024-07-17 | $36.00 | $36.00 | 214,900 | — | — |
| 2024-07-16 | $36.91 | $36.91 | 208,800 | — | — |
| 2024-07-15 | $34.68 | $34.68 | 212,600 | — | — |
| 2024-07-12 | $34.01 | $34.01 | 110,300 | — | — |
| 2024-07-11 | $33.33 | $33.33 | 156,500 | — | — |
| 2024-07-10 | $31.02 | $31.02 | 82,800 | — | — |
| 2024-07-09 | $30.62 | $30.62 | 102,500 | — | — |
| 2024-07-08 | $30.81 | $30.81 | 229,400 | — | — |
| 2024-07-05 | $29.88 | $29.88 | 198,600 | — | — |
| 2024-07-03 | $30.30 | $30.30 | 88,000 | — | — |
| 2024-07-02 | $29.91 | $29.91 | 390,700 | — | — |
| 2024-07-01 | $31.42 | $31.42 | 159,800 | — | — |
| 2024-06-28 | $31.99 | $31.99 | 351,000 | — | — |
| 2024-06-27 | $31.55 | $31.55 | 93,900 | — | — |
| 2024-06-26 | $31.62 | $31.62 | 171,300 | — | — |
| 2024-06-25 | $31.36 | $31.36 | 220,600 | — | — |
| 2024-06-24 | $32.30 | $32.30 | 211,500 | — | — |
| 2024-06-21 | $32.47 | $32.47 | 222,800 | — | — |
| 2024-06-20 | $31.19 | $31.19 | 157,100 | — | — |
| 2024-06-18 | $31.40 | $31.40 | 105,000 | — | — |
| 2024-06-17 | $31.91 | $31.91 | 92,200 | — | — |
| 2024-06-14 | $32.16 | $32.16 | 100,400 | — | — |
| 2024-06-13 | $32.22 | $32.22 | 88,900 | — | — |
| 2024-06-12 | $32.44 | $32.44 | 266,700 | — | — |
| 2024-06-11 | $31.70 | $31.70 | 103,100 | — | — |
| 2024-06-10 | $32.76 | $32.76 | 148,200 | — | — |
| 2024-06-07 | $31.86 | $31.86 | 103,800 | — | — |
| 2024-06-06 | $32.47 | $32.47 | 99,100 | — | — |
| 2024-06-05 | $32.99 | $32.99 | 97,200 | — | — |
| 2024-06-04 | $32.35 | $32.35 | 114,700 | — | — |
| 2024-06-03 | $33.94 | $33.94 | 130,400 | — | — |
| 2024-05-31 | $34.01 | $34.01 | 167,600 | — | — |
| 2024-05-30 | $33.30 | $33.30 | 77,400 | — | — |
| 2024-05-29 | $32.71 | $32.71 | 107,700 | — | — |
| 2024-05-28 | $33.47 | $33.47 | 108,000 | — | — |
| 2024-05-24 | $33.63 | $33.63 | 87,300 | — | — |
| 2024-05-23 | $33.23 | $33.23 | 210,000 | — | — |
| 2024-05-22 | $33.52 | $33.52 | 161,800 | — | — |
| 2024-05-21 | $34.61 | $34.61 | 81,300 | — | — |
| 2024-05-20 | $34.68 | $34.68 | 170,600 | — | — |
| 2024-05-17 | $34.97 | $34.97 | 163,400 | — | — |
| 2024-05-16 | $34.37 | $34.37 | 131,800 | — | — |
| 2024-05-15 | $34.87 | $34.87 | 187,900 | — | — |
| 2024-05-14 | $33.64 | $33.64 | 130,300 | — | — |
| 2024-05-13 | $33.73 | $33.73 | 129,700 | — | — |
| 2024-05-10 | $34.01 | $34.01 | 164,300 | — | — |
| 2024-05-09 | $34.77 | $34.77 | 178,200 | — | — |
| 2024-05-08 | $33.80 | $33.80 | 164,800 | — | — |
| 2024-05-07 | $34.16 | $34.16 | 212,800 | — | — |
| 2024-05-06 | $34.51 | $34.51 | 242,100 | — | — |
| 2024-05-03 | $33.57 | $33.57 | 326,300 | — | — |
| 2024-05-02 | $32.33 | $32.33 | 215,800 | — | — |
| 2024-05-01 | $31.18 | $31.18 | 168,000 | — | — |
| 2024-04-30 | $30.99 | $30.99 | 265,200 | — | — |
| 2024-04-29 | $31.53 | $31.53 | 210,800 | — | — |
| 2024-04-26 | $31.33 | $31.33 | 206,000 | — | — |
| 2024-04-25 | $31.31 | $31.31 | 338,100 | — | — |
| 2024-04-24 | $31.15 | $31.15 | 350,300 | — | — |
| 2024-04-23 | $31.47 | $31.47 | 271,700 | — | — |
| 2024-04-22 | $31.19 | $31.19 | 437,800 | — | — |
| 2024-04-19 | $31.61 | $31.61 | 558,300 | — | — |
| 2024-04-18 | $31.30 | $31.30 | 853,800 | — | — |
| 2024-04-17 | $34.16 | $34.16 | 493,800 | — | — |
| 2024-04-16 | $36.14 | $36.14 | 211,000 | — | — |
| 2024-04-15 | $36.93 | $36.93 | 208,500 | — | — |
| 2024-04-12 | $37.58 | $37.58 | 146,700 | — | — |
| 2024-04-11 | $37.96 | $37.96 | 210,100 | — | — |
| 2024-04-10 | $37.37 | $37.37 | 427,900 | — | — |
| 2024-04-09 | $40.75 | $40.75 | 267,800 | — | — |
| 2024-04-08 | $39.58 | $39.58 | 165,200 | — | — |
| 2024-04-05 | $39.24 | $39.24 | 229,200 | — | — |
| 2024-04-04 | $38.56 | $38.56 | 280,500 | — | — |
| 2024-04-03 | $39.61 | $39.61 | 274,400 | — | — |
| 2024-04-02 | $38.64 | $38.64 | 277,300 | — | — |
| 2024-04-01 | $39.80 | $39.80 | 260,600 | — | — |
| 2024-03-28 | $40.19 | $40.19 | 348,800 | — | — |
| 2024-03-27 | $39.43 | $39.43 | 555,500 | — | — |
| 2024-03-26 | $37.09 | $37.09 | 183,800 | — | — |
| 2024-03-25 | $36.95 | $36.95 | 139,100 | — | — |
| 2024-03-22 | $36.87 | $36.87 | 145,000 | — | — |
| 2024-03-21 | $37.31 | $37.31 | 328,900 | — | — |
| 2024-03-20 | $37.17 | $37.17 | 268,400 | — | — |
| 2024-03-19 | $35.99 | $35.99 | 241,000 | — | — |
| 2024-03-18 | $35.78 | $35.78 | 209,600 | — | — |
| 2024-03-15 | $36.07 | $36.07 | 230,500 | — | — |
| 2024-03-14 | $36.22 | $36.22 | 217,400 | — | — |
| 2024-03-13 | $37.00 | $37.00 | 421,500 | — | — |
| 2024-03-12 | $36.76 | $36.76 | 167,800 | — | — |
| 2024-03-11 | $36.66 | $36.66 | 205,600 | — | — |
| 2024-03-08 | $37.38 | $37.38 | 338,000 | — | — |
| 2024-03-07 | $37.07 | $37.07 | 351,700 | — | — |
| 2024-03-06 | $34.95 | $34.95 | 196,600 | — | — |
| 2024-03-05 | $34.27 | $34.27 | 154,400 | — | — |
| 2024-03-04 | $34.25 | $34.25 | 244,600 | — | — |
| 2024-03-01 | $34.38 | $34.38 | 196,700 | — | — |
| 2024-02-29 | $33.72 | $33.72 | 178,800 | — | — |
| 2024-02-28 | $32.87 | $32.87 | 118,400 | — | — |
| 2024-02-27 | $33.00 | $33.00 | 144,000 | — | — |
| 2024-02-26 | $33.53 | $33.53 | 227,400 | — | — |
| 2024-02-23 | $32.86 | $32.86 | 143,600 | — | — |
| 2024-02-22 | $32.36 | $32.36 | 194,800 | — | — |
| 2024-02-21 | $32.72 | $32.72 | 222,700 | — | — |
| 2024-02-20 | $31.92 | $31.92 | 175,200 | — | — |
| 2024-02-16 | $31.73 | $31.73 | 120,100 | — | — |
| 2024-02-15 | $32.65 | $32.65 | 152,200 | — | — |
| 2024-02-14 | $32.57 | $32.57 | 122,500 | — | — |
| 2024-02-13 | $31.75 | $31.75 | 175,400 | — | — |
| 2024-02-12 | $33.00 | $33.00 | 152,400 | — | — |
| 2024-02-09 | $32.35 | $32.35 | 125,600 | — | — |
| 2024-02-08 | $31.69 | $31.69 | 134,000 | — | — |
| 2024-02-07 | $31.37 | $31.37 | 188,500 | — | — |
| 2024-02-06 | $30.88 | $30.88 | 216,800 | — | — |
| 2024-02-05 | $30.43 | $30.43 | 185,000 | — | — |
| 2024-02-02 | $31.26 | $31.26 | 152,300 | — | — |
| 2024-02-01 | $31.79 | $31.79 | 128,400 | — | — |
| 2024-01-31 | $31.26 | $31.26 | 186,100 | — | — |
| 2024-01-30 | $31.76 | $31.76 | 228,300 | — | — |
| 2024-01-29 | $31.93 | $31.93 | 173,400 | — | — |
| 2024-01-26 | $32.63 | $32.63 | 165,700 | — | — |
| 2024-01-25 | $32.30 | $32.30 | 219,400 | — | — |
| 2024-01-24 | $31.74 | $31.74 | 341,400 | — | — |
| 2024-01-23 | $32.43 | $32.43 | 447,700 | — | — |
| 2024-01-22 | $34.77 | $34.77 | 300,300 | — | — |
| 2024-01-19 | $33.92 | $33.92 | 136,800 | — | — |
| 2024-01-18 | $33.66 | $33.66 | 169,000 | — | — |
| 2024-01-17 | $33.30 | $33.30 | 133,900 | — | — |
| 2024-01-16 | $33.73 | $33.73 | 198,700 | — | — |
| 2024-01-12 | $33.97 | $33.97 | 104,700 | — | — |
| 2024-01-11 | $34.03 | $34.03 | 148,300 | — | — |
| 2024-01-10 | $34.27 | $34.27 | 127,600 | — | — |
| 2024-01-09 | $33.58 | $33.58 | 155,300 | — | — |
| 2024-01-08 | $34.27 | $34.27 | 145,600 | — | — |
| 2024-01-05 | $33.97 | $33.97 | 189,100 | — | — |
| 2024-01-04 | $33.70 | $33.70 | 335,400 | — | — |
| 2024-01-03 | $31.90 | $31.90 | 177,800 | — | — |
| 2024-01-02 | $32.38 | $32.38 | 140,600 | — | — |