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
- 2009-06-01 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 | $20.87 | $20.87 | 490,600 | — | — |
| 2024-12-30 | $20.77 | $20.77 | 901,900 | — | — |
| 2024-12-27 | $21.02 | $21.02 | 950,600 | — | — |
| 2024-12-26 | $20.58 | $20.58 | 751,700 | — | — |
| 2024-12-24 | $20.47 | $20.47 | 454,800 | — | — |
| 2024-12-23 | $20.76 | $20.76 | 1,380,300 | — | — |
| 2024-12-20 | $20.31 | $20.31 | 1,829,700 | — | — |
| 2024-12-19 | $20.09 | $20.09 | 1,281,500 | — | — |
| 2024-12-18 | $20.14 | $20.14 | 1,368,000 | — | — |
| 2024-12-17 | $20.03 | $20.03 | 1,075,800 | — | — |
| 2024-12-16 | $20.02 | $20.02 | 2,017,400 | — | — |
| 2024-12-13 | $20.17 | $20.17 | 931,200 | — | — |
| 2024-12-12 | $20.65 | $20.65 | 958,700 | — | — |
| 2024-12-11 | $21.55 | $21.55 | 637,000 | — | — |
| 2024-12-10 | $21.83 | $21.83 | 985,500 | — | — |
| 2024-12-09 | $22.11 | $22.11 | 1,237,100 | — | — |
| 2024-12-06 | $21.81 | $21.81 | 1,147,800 | — | — |
| 2024-12-05 | $21.85 | $21.85 | 1,066,900 | — | — |
| 2024-12-04 | $21.65 | $21.65 | 621,200 | — | — |
| 2024-12-03 | $21.70 | $21.70 | 1,204,300 | — | — |
| 2024-12-02 | $21.84 | $21.84 | 1,026,000 | — | — |
| 2024-11-29 | $21.50 | $21.50 | 575,300 | — | — |
| 2024-11-27 | $21.16 | $21.16 | 787,400 | — | — |
| 2024-11-26 | $20.65 | $20.65 | 1,157,900 | — | — |
| 2024-11-25 | $20.79 | $20.79 | 2,744,800 | — | — |
| 2024-11-22 | $20.65 | $20.65 | 1,077,100 | — | — |
| 2024-11-21 | $20.47 | $20.47 | 1,513,400 | — | — |
| 2024-11-20 | $20.45 | $20.45 | 1,199,500 | — | — |
| 2024-11-19 | $20.50 | $20.50 | 1,084,700 | — | — |
| 2024-11-18 | $20.67 | $20.67 | 1,298,200 | — | — |
| 2024-11-15 | $20.59 | $20.59 | 1,310,600 | — | — |
| 2024-11-14 | $21.18 | $21.18 | 2,462,400 | — | — |
| 2024-11-13 | $21.66 | $21.66 | 2,583,600 | — | — |
| 2024-11-12 | $22.47 | $22.47 | 1,373,300 | — | — |
| 2024-11-11 | $23.20 | $23.20 | 1,654,100 | — | — |
| 2024-11-08 | $23.08 | $23.08 | 1,560,500 | — | — |
| 2024-11-07 | $23.11 | $23.11 | 1,374,700 | — | — |
| 2024-11-06 | $22.33 | $22.33 | 1,846,700 | — | — |
| 2024-11-05 | $22.75 | $22.75 | 1,729,700 | — | — |
| 2024-11-04 | $22.78 | $22.78 | 1,294,300 | — | — |
| 2024-11-01 | $22.56 | $22.56 | 1,113,200 | — | — |
| 2024-10-31 | $22.32 | $22.32 | 964,900 | — | — |
| 2024-10-30 | $22.57 | $22.57 | 882,500 | — | — |
| 2024-10-29 | $23.12 | $23.12 | 1,919,400 | — | — |
| 2024-10-28 | $23.14 | $23.14 | 866,100 | — | — |
| 2024-10-25 | $23.12 | $23.12 | 2,491,200 | — | — |
| 2024-10-24 | $22.82 | $22.82 | 1,034,800 | — | — |
| 2024-10-23 | $22.73 | $22.73 | 1,015,000 | — | — |
| 2024-10-22 | $22.77 | $22.77 | 1,244,800 | — | — |
| 2024-10-21 | $22.78 | $22.78 | 1,591,400 | — | — |
| 2024-10-18 | $22.98 | $22.98 | 2,087,700 | — | — |
| 2024-10-17 | $22.96 | $22.96 | 1,047,200 | — | — |
| 2024-10-16 | $22.60 | $22.60 | 1,330,800 | — | — |
| 2024-10-15 | $23.18 | $23.18 | 1,079,500 | — | — |
| 2024-10-14 | $23.66 | $23.66 | 3,333,400 | — | — |
| 2024-10-11 | $23.53 | $23.53 | 2,008,300 | — | — |
| 2024-10-10 | $23.71 | $23.71 | 1,104,700 | — | — |
| 2024-10-09 | $23.65 | $23.65 | 1,511,400 | — | — |
| 2024-10-08 | $23.59 | $23.59 | 637,400 | — | — |
| 2024-10-07 | $23.43 | $23.43 | 556,000 | — | — |
| 2024-10-04 | $23.49 | $23.49 | 604,400 | — | — |
| 2024-10-03 | $23.40 | $23.40 | 746,000 | — | — |
| 2024-10-02 | $23.69 | $23.69 | 1,093,200 | — | — |
| 2024-10-01 | $24.15 | $24.15 | 717,500 | — | — |
| 2024-09-30 | $24.38 | $24.38 | 545,600 | — | — |
| 2024-09-27 | $24.33 | $24.33 | 484,000 | — | — |
| 2024-09-26 | $24.12 | $24.12 | 552,200 | — | — |
| 2024-09-25 | $23.83 | $23.83 | 507,900 | — | — |
| 2024-09-24 | $24.01 | $24.01 | 640,100 | — | — |
| 2024-09-23 | $24.14 | $24.14 | 1,244,300 | — | — |
| 2024-09-20 | $25.53 | $25.53 | 618,700 | — | — |
| 2024-09-19 | $26.48 | $26.48 | 531,100 | — | — |
| 2024-09-18 | $26.20 | $26.20 | 447,000 | — | — |
| 2024-09-17 | $26.43 | $26.43 | 321,500 | — | — |
| 2024-09-16 | $26.58 | $26.58 | 531,900 | — | — |
| 2024-09-13 | $26.90 | $26.90 | 506,400 | — | — |
| 2024-09-12 | $26.49 | $26.49 | 363,400 | — | — |
| 2024-09-11 | $26.93 | $26.93 | 338,300 | — | — |
| 2024-09-10 | $27.50 | $27.50 | 398,600 | — | — |
| 2024-09-09 | $27.46 | $27.46 | 369,300 | — | — |
| 2024-09-06 | $27.52 | $27.52 | 370,200 | — | — |
| 2024-09-05 | $27.69 | $27.69 | 403,300 | — | — |
| 2024-09-04 | $27.59 | $27.59 | 329,100 | — | — |
| 2024-09-03 | $27.41 | $27.41 | 577,700 | — | — |
| 2024-08-30 | $27.80 | $27.80 | 347,200 | — | — |
| 2024-08-29 | $27.81 | $27.81 | 351,100 | — | — |
| 2024-08-28 | $27.70 | $27.70 | 390,500 | — | — |
| 2024-08-27 | $27.89 | $27.89 | 437,800 | — | — |
| 2024-08-26 | $27.36 | $27.36 | 306,600 | — | — |
| 2024-08-23 | $27.34 | $27.34 | 384,200 | — | — |
| 2024-08-22 | $27.02 | $27.02 | 395,100 | — | — |
| 2024-08-21 | $27.49 | $27.49 | 424,600 | — | — |
| 2024-08-20 | $27.19 | $27.19 | 606,400 | — | — |
| 2024-08-19 | $27.75 | $27.75 | 581,600 | — | — |
| 2024-08-16 | $26.95 | $26.95 | 445,100 | — | — |
| 2024-08-15 | $27.21 | $27.21 | 278,600 | — | — |
| 2024-08-14 | $26.80 | $26.80 | 398,900 | — | — |
| 2024-08-13 | $26.57 | $26.57 | 456,900 | — | — |
| 2024-08-12 | $26.51 | $26.51 | 637,200 | — | — |
| 2024-08-09 | $26.43 | $26.43 | 482,400 | — | — |
| 2024-08-08 | $27.07 | $27.07 | 967,700 | — | — |
| 2024-08-07 | $26.46 | $26.46 | 809,200 | — | — |
| 2024-08-06 | $26.47 | $26.47 | 1,117,200 | — | — |
| 2024-08-05 | $26.07 | $26.07 | 885,700 | — | — |
| 2024-08-02 | $28.24 | $28.24 | 550,000 | — | — |
| 2024-08-01 | $28.35 | $28.35 | 527,200 | — | — |
| 2024-07-31 | $28.29 | $28.29 | 702,000 | — | — |
| 2024-07-30 | $28.21 | $28.21 | 651,800 | — | — |
| 2024-07-29 | $28.48 | $28.48 | 937,500 | — | — |
| 2024-07-26 | $28.38 | $28.38 | 692,100 | — | — |
| 2024-07-25 | $28.13 | $28.13 | 740,900 | — | — |
| 2024-07-24 | $27.88 | $27.88 | 938,100 | — | — |
| 2024-07-23 | $27.94 | $27.94 | 900,700 | — | — |
| 2024-07-22 | $27.80 | $27.80 | 872,300 | — | — |
| 2024-07-19 | $27.75 | $27.75 | 2,347,400 | — | — |
| 2024-07-18 | $27.24 | $27.24 | 858,100 | — | — |
| 2024-07-17 | $26.83 | $26.83 | 661,700 | — | — |
| 2024-07-16 | $27.00 | $27.00 | 525,300 | — | — |
| 2024-07-15 | $26.54 | $26.54 | 999,100 | — | — |
| 2024-07-12 | $27.05 | $27.05 | 558,300 | — | — |
| 2024-07-11 | $26.24 | $26.24 | 393,300 | — | — |
| 2024-07-10 | $25.71 | $25.71 | 245,100 | — | — |
| 2024-07-09 | $25.64 | $25.64 | 364,900 | — | — |
| 2024-07-08 | $25.48 | $25.48 | 401,400 | — | — |
| 2024-07-05 | $25.54 | $25.54 | 332,500 | — | — |
| 2024-07-03 | $25.15 | $25.15 | 236,600 | — | — |
| 2024-07-02 | $24.90 | $24.90 | 750,200 | — | — |
| 2024-07-01 | $24.85 | $24.85 | 555,700 | — | — |
| 2024-06-28 | $25.13 | $25.13 | 568,900 | — | — |
| 2024-06-27 | $25.58 | $25.58 | 413,300 | — | — |
| 2024-06-26 | $25.67 | $25.67 | 379,400 | — | — |
| 2024-06-25 | $25.78 | $25.78 | 522,500 | — | — |
| 2024-06-24 | $25.82 | $25.82 | 751,700 | — | — |
| 2024-06-21 | $26.03 | $26.03 | 579,700 | — | — |
| 2024-06-20 | $25.88 | $25.88 | 508,800 | — | — |
| 2024-06-18 | $25.80 | $25.80 | 2,119,700 | — | — |
| 2024-06-17 | $25.78 | $25.78 | 432,100 | — | — |
| 2024-06-14 | $26.19 | $26.19 | 356,600 | — | — |
| 2024-06-13 | $26.41 | $26.41 | 480,900 | — | — |
| 2024-06-12 | $26.77 | $26.77 | 631,400 | — | — |
| 2024-06-11 | $27.32 | $27.32 | 481,000 | — | — |
| 2024-06-10 | $27.92 | $27.92 | 508,600 | — | — |
| 2024-06-07 | $27.77 | $27.77 | 291,600 | — | — |
| 2024-06-06 | $28.55 | $28.55 | 559,200 | — | — |
| 2024-06-05 | $28.74 | $28.74 | 203,700 | — | — |
| 2024-06-04 | $28.50 | $28.50 | 234,500 | — | — |
| 2024-06-03 | $28.83 | $28.83 | 507,900 | — | — |
| 2024-05-31 | $28.20 | $28.20 | 479,400 | — | — |
| 2024-05-30 | $27.99 | $27.99 | 251,300 | — | — |
| 2024-05-29 | $27.99 | $27.99 | 404,500 | — | — |
| 2024-05-28 | $28.01 | $28.01 | 587,700 | — | — |
| 2024-05-24 | $28.00 | $28.00 | 594,500 | — | — |
| 2024-05-23 | $29.34 | $29.34 | 364,200 | — | — |
| 2024-05-22 | $29.81 | $29.81 | 383,700 | — | — |
| 2024-05-21 | $29.15 | $29.15 | 335,500 | — | — |
| 2024-05-20 | $29.69 | $29.69 | 247,000 | — | — |
| 2024-05-17 | $29.98 | $29.98 | 375,200 | — | — |
| 2024-05-16 | $29.65 | $29.65 | 587,500 | — | — |
| 2024-05-15 | $30.22 | $30.22 | 514,400 | — | — |
| 2024-05-14 | $29.53 | $29.53 | 652,200 | — | — |
| 2024-05-13 | $29.16 | $29.16 | 688,700 | — | — |
| 2024-05-10 | $28.84 | $28.84 | 260,000 | — | — |
| 2024-05-09 | $28.81 | $28.81 | 330,400 | — | — |
| 2024-05-08 | $28.80 | $28.80 | 592,900 | — | — |
| 2024-05-07 | $29.29 | $29.29 | 676,900 | — | — |
| 2024-05-06 | $29.03 | $29.03 | 406,800 | — | — |
| 2024-05-03 | $29.72 | $29.72 | 721,300 | — | — |
| 2024-05-02 | $27.72 | $27.72 | 667,500 | — | — |
| 2024-05-01 | $28.75 | $28.75 | 876,300 | — | — |
| 2024-04-30 | $27.69 | $27.69 | 933,100 | — | — |
| 2024-04-29 | $28.57 | $28.57 | 593,100 | — | — |
| 2024-04-26 | $28.15 | $28.15 | 339,600 | — | — |
| 2024-04-25 | $27.46 | $27.46 | 436,400 | — | — |
| 2024-04-24 | $28.47 | $28.47 | 456,100 | — | — |
| 2024-04-23 | $28.56 | $28.56 | 559,900 | — | — |
| 2024-04-22 | $28.97 | $28.97 | 452,400 | — | — |
| 2024-04-19 | $28.70 | $28.70 | 361,000 | — | — |
| 2024-04-18 | $28.33 | $28.33 | 244,000 | — | — |
| 2024-04-17 | $28.53 | $28.53 | 358,600 | — | — |
| 2024-04-16 | $29.43 | $29.43 | 342,400 | — | — |
| 2024-04-15 | $29.51 | $29.51 | 544,100 | — | — |
| 2024-04-12 | $29.26 | $29.26 | 413,200 | — | — |
| 2024-04-11 | $29.74 | $29.74 | 327,600 | — | — |
| 2024-04-10 | $29.95 | $29.95 | 375,500 | — | — |
| 2024-04-09 | $29.97 | $29.97 | 385,100 | — | — |
| 2024-04-08 | $29.86 | $29.86 | 222,200 | — | — |
| 2024-04-05 | $29.76 | $29.76 | 237,500 | — | — |
| 2024-04-04 | $29.65 | $29.65 | 517,600 | — | — |
| 2024-04-03 | $29.30 | $29.30 | 782,200 | — | — |
| 2024-04-02 | $29.96 | $29.96 | 281,700 | — | — |
| 2024-04-01 | $30.27 | $30.27 | 362,300 | — | — |
| 2024-03-28 | $29.91 | $29.91 | 361,400 | — | — |
| 2024-03-27 | $30.63 | $30.63 | 319,400 | — | — |
| 2024-03-26 | $30.83 | $30.83 | 538,500 | — | — |
| 2024-03-25 | $29.98 | $29.98 | 332,700 | — | — |
| 2024-03-22 | $29.92 | $29.92 | 358,800 | — | — |
| 2024-03-21 | $29.56 | $29.56 | 369,800 | — | — |
| 2024-03-20 | $29.44 | $29.44 | 286,700 | — | — |
| 2024-03-19 | $29.64 | $29.64 | 326,700 | — | — |
| 2024-03-18 | $29.69 | $29.69 | 411,200 | — | — |
| 2024-03-15 | $29.94 | $29.94 | 1,007,300 | — | — |
| 2024-03-14 | $30.30 | $30.30 | 631,100 | — | — |
| 2024-03-13 | $31.34 | $31.34 | 368,500 | — | — |
| 2024-03-12 | $31.43 | $31.43 | 930,200 | — | — |
| 2024-03-11 | $31.68 | $31.68 | 1,217,400 | — | — |
| 2024-03-08 | $30.30 | $30.30 | 492,500 | — | — |
| 2024-03-07 | $29.41 | $29.41 | 254,800 | — | — |
| 2024-03-06 | $28.86 | $28.86 | 479,200 | — | — |
| 2024-03-05 | $28.75 | $28.75 | 618,500 | — | — |
| 2024-03-04 | $28.51 | $28.51 | 553,400 | — | — |
| 2024-03-01 | $29.29 | $29.29 | 551,800 | — | — |
| 2024-02-29 | $27.77 | $27.77 | 893,200 | — | — |
| 2024-02-28 | $27.67 | $27.67 | 1,753,300 | — | — |
| 2024-02-27 | $29.05 | $29.05 | 436,000 | — | — |
| 2024-02-26 | $29.40 | $29.40 | 893,500 | — | — |
| 2024-02-23 | $29.16 | $29.16 | 663,100 | — | — |
| 2024-02-22 | $29.11 | $29.11 | 450,500 | — | — |
| 2024-02-21 | $28.95 | $28.95 | 500,300 | — | — |
| 2024-02-20 | $28.95 | $28.95 | 563,700 | — | — |
| 2024-02-16 | $28.71 | $28.71 | 633,200 | — | — |
| 2024-02-15 | $28.23 | $28.23 | 1,324,700 | — | — |
| 2024-02-14 | $27.59 | $27.59 | 1,174,900 | — | — |
| 2024-02-13 | $26.43 | $26.43 | 585,300 | — | — |
| 2024-02-12 | $27.49 | $27.49 | 832,100 | — | — |
| 2024-02-09 | $27.84 | $27.84 | 483,700 | — | — |
| 2024-02-08 | $27.79 | $27.79 | 426,200 | — | — |
| 2024-02-07 | $27.97 | $27.97 | 505,500 | — | — |
| 2024-02-06 | $28.15 | $28.15 | 709,100 | — | — |
| 2024-02-05 | $27.57 | $27.57 | 800,400 | — | — |
| 2024-02-02 | $27.80 | $27.80 | 959,900 | — | — |
| 2024-02-01 | $28.17 | $28.17 | 562,900 | — | — |
| 2024-01-31 | $27.61 | $27.61 | 472,200 | — | — |
| 2024-01-30 | $28.13 | $28.13 | 406,500 | — | — |
| 2024-01-29 | $28.29 | $28.29 | 579,800 | — | — |
| 2024-01-26 | $27.92 | $27.92 | 593,300 | — | — |
| 2024-01-25 | $28.15 | $28.15 | 658,600 | — | — |
| 2024-01-24 | $27.63 | $27.63 | 829,600 | — | — |
| 2024-01-23 | $27.96 | $27.96 | 1,099,000 | — | — |
| 2024-01-22 | $28.68 | $28.68 | 739,100 | — | — |
| 2024-01-19 | $28.94 | $28.94 | 710,700 | — | — |
| 2024-01-18 | $28.72 | $28.72 | 1,089,800 | — | — |
| 2024-01-17 | $29.15 | $29.15 | 940,200 | — | — |
| 2024-01-16 | $29.98 | $29.98 | 1,147,200 | — | — |
| 2024-01-12 | $31.61 | $31.61 | 958,700 | — | — |
| 2024-01-11 | $31.89 | $31.89 | 711,700 | — | — |
| 2024-01-10 | $32.29 | $32.29 | 220,300 | — | — |
| 2024-01-09 | $32.39 | $32.39 | 299,300 | — | — |
| 2024-01-08 | $32.77 | $32.77 | 589,600 | — | — |
| 2024-01-05 | $31.61 | $31.61 | 333,900 | — | — |
| 2024-01-04 | $31.75 | $31.75 | 303,800 | — | — |
| 2024-01-03 | $31.16 | $31.16 | 374,900 | — | — |
| 2024-01-02 | $32.11 | $32.11 | 563,200 | — | — |