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
- 2014-03-17 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 | $27.40 | $37.11 | 262,100 | — | — |
| 2024-12-30 | $26.10 | $35.35 | 206,700 | — | — |
| 2024-12-27 | $26.12 | $35.37 | 162,400 | — | — |
| 2024-12-26 | $26.36 | $35.70 | 148,400 | — | — |
| 2024-12-24 | $25.95 | $35.14 | 151,800 | — | — |
| 2024-12-23 | $25.35 | $34.33 | 317,200 | — | — |
| 2024-12-20 | $25.79 | $34.93 | 555,500 | — | — |
| 2024-12-19 | $26.05 | $35.28 | 558,100 | — | — |
| 2024-12-18 | $27.05 | $36.63 | 315,800 | — | — |
| 2024-12-17 | $27.25 | $36.90 | 335,500 | — | — |
| 2024-12-16 | $28.00 | $37.92 | 328,600 | — | — |
| 2024-12-13 | $28.42 | $38.49 | 319,700 | — | — |
| 2024-12-12 | $28.19 | $38.18 | 246,800 | — | — |
| 2024-12-11 | $28.33 | $38.37 | 259,000 | — | — |
| 2024-12-10 | $28.60 | $38.73 | 165,300 | — | — |
| 2024-12-09 | $28.80 | $39.00 | 231,400 | — | — |
| 2024-12-06 | $28.75 | $38.94 | 529,500 | — | — |
| 2024-12-05 | $30.11 | $40.78 | 164,700 | — | — |
| 2024-12-04 | $29.76 | $40.30 | 256,400 | — | — |
| 2024-12-03 | $29.71 | $40.24 | 194,600 | — | — |
| 2024-12-02 | $29.99 | $40.61 | 179,200 | — | — |
| 2024-11-29 | $30.30 | $41.03 | 85,300 | — | — |
| 2024-11-27 | $30.48 | $41.28 | 246,700 | — | — |
| 2024-11-26 | $29.87 | $40.45 | 192,700 | — | — |
| 2024-11-25 | $30.23 | $40.94 | 223,600 | — | — |
| 2024-11-22 | $29.74 | $40.28 | 231,800 | — | — |
| 2024-11-21 | $29.91 | $40.51 | 208,500 | — | — |
| 2024-11-20 | $30.83 | $41.75 | 302,900 | — | — |
| 2024-11-19 | $30.09 | $40.75 | 427,400 | — | — |
| 2024-11-18 | $28.89 | $39.13 | 330,100 | — | — |
| 2024-11-15 | $28.90 | $39.14 | 300,100 | — | — |
| 2024-11-14 | $29.55 | $40.02 | 339,600 | — | — |
| 2024-11-13 | $30.25 | $40.97 | 414,700 | — | — |
| 2024-11-12 | $30.44 | $41.22 | 380,200 | — | — |
| 2024-11-11 | $31.31 | $42.40 | 622,900 | — | — |
| 2024-11-08 | $31.58 | $42.77 | 793,800 | — | — |
| 2024-11-07 | $31.59 | $42.78 | 1,378,600 | — | — |
| 2024-11-06 | $37.63 | $50.96 | 340,700 | — | — |
| 2024-11-05 | $37.64 | $50.97 | 198,300 | — | — |
| 2024-11-04 | $37.85 | $51.26 | 187,100 | — | — |
| 2024-11-01 | $37.28 | $50.49 | 420,500 | — | — |
| 2024-10-31 | $38.85 | $52.61 | 333,500 | — | — |
| 2024-10-30 | $39.10 | $52.95 | 107,500 | — | — |
| 2024-10-29 | $39.29 | $53.21 | 122,800 | — | — |
| 2024-10-28 | $39.57 | $53.59 | 100,400 | — | — |
| 2024-10-25 | $39.05 | $52.88 | 151,200 | — | — |
| 2024-10-24 | $39.54 | $53.55 | 242,500 | — | — |
| 2024-10-23 | $39.53 | $53.53 | 311,700 | — | — |
| 2024-10-22 | $41.13 | $55.70 | 143,700 | — | — |
| 2024-10-21 | $41.70 | $56.47 | 211,200 | — | — |
| 2024-10-18 | $43.55 | $58.98 | 225,600 | — | — |
| 2024-10-17 | $42.62 | $57.72 | 135,700 | — | — |
| 2024-10-16 | $42.78 | $57.94 | 159,400 | — | — |
| 2024-10-15 | $41.46 | $56.15 | 135,800 | — | — |
| 2024-10-14 | $41.91 | $56.76 | 71,700 | — | — |
| 2024-10-11 | $41.93 | $56.78 | 197,900 | — | — |
| 2024-10-10 | $41.34 | $55.99 | 213,200 | — | — |
| 2024-10-09 | $40.78 | $55.23 | 176,600 | — | — |
| 2024-10-08 | $41.62 | $56.36 | 270,700 | — | — |
| 2024-10-07 | $42.28 | $56.99 | 260,000 | — | — |
| 2024-10-04 | $44.02 | $59.33 | 237,900 | — | — |
| 2024-10-03 | $44.60 | $60.11 | 232,500 | — | — |
| 2024-10-02 | $44.68 | $60.22 | 253,200 | — | — |
| 2024-10-01 | $44.43 | $59.89 | 294,300 | — | — |
| 2024-09-30 | $44.16 | $59.52 | 155,200 | — | — |
| 2024-09-27 | $44.99 | $60.64 | 262,200 | — | — |
| 2024-09-26 | $44.73 | $60.29 | 206,900 | — | — |
| 2024-09-25 | $43.54 | $58.69 | 223,200 | — | — |
| 2024-09-24 | $42.95 | $57.89 | 265,500 | — | — |
| 2024-09-23 | $42.87 | $57.78 | 291,700 | — | — |
| 2024-09-20 | $43.05 | $58.03 | 720,200 | — | — |
| 2024-09-19 | $43.43 | $58.54 | 526,100 | — | — |
| 2024-09-18 | $43.26 | $58.31 | 594,500 | — | — |
| 2024-09-17 | $44.43 | $59.89 | 320,800 | — | — |
| 2024-09-16 | $44.81 | $60.40 | 549,900 | — | — |
| 2024-09-13 | $46.92 | $63.24 | 339,800 | — | — |
| 2024-09-12 | $45.89 | $61.85 | 525,600 | — | — |
| 2024-09-11 | $44.13 | $59.48 | 420,600 | — | — |
| 2024-09-10 | $43.75 | $58.97 | 262,900 | — | — |
| 2024-09-09 | $43.64 | $58.82 | 314,300 | — | — |
| 2024-09-06 | $43.86 | $59.12 | 697,400 | — | — |
| 2024-09-05 | $43.53 | $58.67 | 720,900 | — | — |
| 2024-09-04 | $40.32 | $54.35 | 372,700 | — | — |
| 2024-09-03 | $39.93 | $53.82 | 821,500 | — | — |
| 2024-08-30 | $38.97 | $52.53 | 1,012,900 | — | — |
| 2024-08-29 | $35.71 | $48.13 | 370,700 | — | — |
| 2024-08-28 | $35.98 | $48.50 | 237,800 | — | — |
| 2024-08-27 | $36.63 | $49.37 | 264,000 | — | — |
| 2024-08-26 | $36.77 | $49.56 | 595,400 | — | — |
| 2024-08-23 | $37.56 | $50.63 | 329,400 | — | — |
| 2024-08-22 | $36.21 | $48.81 | 497,400 | — | — |
| 2024-08-21 | $37.13 | $50.05 | 284,700 | — | — |
| 2024-08-20 | $36.23 | $48.83 | 210,900 | — | — |
| 2024-08-19 | $36.15 | $48.73 | 266,500 | — | — |
| 2024-08-16 | $35.70 | $48.12 | 318,800 | — | — |
| 2024-08-15 | $34.44 | $46.42 | 127,600 | — | — |
| 2024-08-14 | $34.14 | $46.02 | 163,600 | — | — |
| 2024-08-13 | $34.88 | $47.01 | 290,500 | — | — |
| 2024-08-12 | $34.62 | $46.66 | 245,400 | — | — |
| 2024-08-09 | $33.78 | $45.53 | 246,900 | — | — |
| 2024-08-08 | $34.80 | $46.91 | 170,500 | — | — |
| 2024-08-07 | $34.14 | $46.02 | 209,000 | — | — |
| 2024-08-06 | $34.76 | $46.85 | 208,700 | — | — |
| 2024-08-05 | $34.51 | $46.51 | 535,500 | — | — |
| 2024-08-02 | $35.29 | $47.57 | 401,700 | — | — |
| 2024-08-01 | $36.55 | $49.26 | 286,800 | — | — |
| 2024-07-31 | $38.44 | $51.81 | 256,500 | — | — |
| 2024-07-30 | $37.69 | $50.80 | 187,100 | — | — |
| 2024-07-29 | $37.76 | $50.90 | 162,700 | — | — |
| 2024-07-26 | $38.40 | $51.76 | 295,800 | — | — |
| 2024-07-25 | $36.62 | $49.36 | 334,600 | — | — |
| 2024-07-24 | $37.19 | $50.13 | 279,000 | — | — |
| 2024-07-23 | $37.64 | $50.73 | 342,800 | — | — |
| 2024-07-22 | $37.15 | $50.07 | 266,500 | — | — |
| 2024-07-19 | $36.59 | $49.32 | 327,800 | — | — |
| 2024-07-18 | $36.68 | $49.44 | 323,000 | — | — |
| 2024-07-17 | $36.69 | $49.18 | 385,100 | — | — |
| 2024-07-16 | $37.36 | $50.08 | 362,500 | — | — |
| 2024-07-15 | $36.19 | $48.51 | 251,800 | — | — |
| 2024-07-12 | $35.89 | $48.11 | 316,400 | — | — |
| 2024-07-11 | $35.71 | $47.87 | 389,900 | — | — |
| 2024-07-10 | $34.34 | $46.03 | 391,100 | — | — |
| 2024-07-09 | $33.72 | $45.20 | 295,500 | — | — |
| 2024-07-08 | $33.36 | $44.72 | 221,300 | — | — |
| 2024-07-05 | $33.57 | $45.00 | 537,100 | — | — |
| 2024-07-03 | $33.12 | $44.40 | 195,600 | — | — |
| 2024-07-02 | $32.30 | $43.30 | 250,600 | — | — |
| 2024-07-01 | $32.48 | $43.54 | 228,600 | — | — |
| 2024-06-28 | $32.37 | $43.39 | 668,000 | — | — |
| 2024-06-27 | $32.36 | $43.38 | 364,900 | — | — |
| 2024-06-26 | $33.21 | $44.52 | 243,900 | — | — |
| 2024-06-25 | $33.62 | $45.07 | 246,700 | — | — |
| 2024-06-24 | $34.00 | $45.58 | 331,500 | — | — |
| 2024-06-21 | $33.44 | $44.83 | 581,400 | — | — |
| 2024-06-20 | $34.07 | $45.67 | 492,500 | — | — |
| 2024-06-18 | $33.41 | $44.79 | 248,700 | — | — |
| 2024-06-17 | $32.61 | $43.71 | 216,700 | — | — |
| 2024-06-14 | $32.55 | $43.63 | 309,900 | — | — |
| 2024-06-13 | $33.46 | $44.85 | 350,500 | — | — |
| 2024-06-12 | $34.03 | $45.62 | 294,600 | — | — |
| 2024-06-11 | $34.34 | $46.03 | 503,100 | — | — |
| 2024-06-10 | $35.30 | $47.32 | 165,600 | — | — |
| 2024-06-07 | $35.04 | $46.97 | 313,000 | — | — |
| 2024-06-06 | $36.12 | $48.42 | 453,700 | — | — |
| 2024-06-05 | $35.48 | $47.56 | 526,000 | — | — |
| 2024-06-04 | $35.24 | $47.23 | 619,100 | — | — |
| 2024-06-03 | $37.05 | $49.67 | 309,800 | — | — |
| 2024-05-31 | $37.94 | $50.86 | 279,900 | — | — |
| 2024-05-30 | $38.00 | $50.94 | 168,800 | — | — |
| 2024-05-29 | $38.45 | $51.54 | 207,300 | — | — |
| 2024-05-28 | $39.46 | $52.90 | 294,700 | — | — |
| 2024-05-24 | $38.00 | $50.94 | 266,700 | — | — |
| 2024-05-23 | $38.38 | $51.45 | 295,000 | — | — |
| 2024-05-22 | $39.23 | $52.59 | 342,200 | — | — |
| 2024-05-21 | $38.66 | $51.82 | 236,400 | — | — |
| 2024-05-20 | $39.28 | $52.66 | 346,600 | — | — |
| 2024-05-17 | $38.77 | $51.97 | 494,600 | — | — |
| 2024-05-16 | $37.09 | $49.72 | 463,500 | — | — |
| 2024-05-15 | $37.30 | $50.00 | 663,300 | — | — |
| 2024-05-14 | $39.80 | $53.35 | 573,400 | — | — |
| 2024-05-13 | $37.12 | $49.76 | 389,500 | — | — |
| 2024-05-10 | $37.16 | $49.81 | 840,200 | — | — |
| 2024-05-09 | $40.86 | $54.77 | 669,200 | — | — |
| 2024-05-08 | $38.15 | $51.14 | 1,496,200 | — | — |
| 2024-05-07 | $40.34 | $54.08 | 501,200 | — | — |
| 2024-05-06 | $41.16 | $55.18 | 397,800 | — | — |
| 2024-05-03 | $41.32 | $55.39 | 333,400 | — | — |
| 2024-05-02 | $41.36 | $55.44 | 474,600 | — | — |
| 2024-05-01 | $40.78 | $54.67 | 505,800 | — | — |
| 2024-04-30 | $40.07 | $53.71 | 594,700 | — | — |
| 2024-04-29 | $41.05 | $55.03 | 645,100 | — | — |
| 2024-04-26 | $40.12 | $53.78 | 547,600 | — | — |
| 2024-04-25 | $38.54 | $51.66 | 423,100 | — | — |
| 2024-04-24 | $38.22 | $51.23 | 298,800 | — | — |
| 2024-04-23 | $37.74 | $50.59 | 420,400 | — | — |
| 2024-04-22 | $37.21 | $49.88 | 345,600 | — | — |
| 2024-04-19 | $37.98 | $50.91 | 358,400 | — | — |
| 2024-04-18 | $36.88 | $49.44 | 400,800 | — | — |
| 2024-04-17 | $36.76 | $49.28 | 744,800 | — | — |
| 2024-04-16 | $37.50 | $50.27 | 926,000 | — | — |
| 2024-04-15 | $38.87 | $52.11 | 668,900 | — | — |
| 2024-04-12 | $40.67 | $54.25 | 1,160,000 | — | — |
| 2024-04-11 | $40.05 | $53.42 | 948,400 | — | — |
| 2024-04-10 | $39.79 | $53.08 | 1,262,700 | — | — |
| 2024-04-09 | $37.74 | $50.34 | 1,178,000 | — | — |
| 2024-04-08 | $39.04 | $52.08 | 1,758,300 | — | — |
| 2024-04-05 | $32.73 | $43.66 | 614,900 | — | — |
| 2024-04-04 | $30.72 | $40.98 | 378,800 | — | — |
| 2024-04-03 | $31.67 | $42.25 | 264,900 | — | — |
| 2024-04-02 | $30.66 | $40.90 | 196,600 | — | — |
| 2024-04-01 | $31.10 | $41.49 | 332,300 | — | — |
| 2024-03-28 | $30.69 | $40.94 | 410,900 | — | — |
| 2024-03-27 | $30.05 | $40.08 | 350,000 | — | — |
| 2024-03-26 | $28.33 | $37.79 | 192,900 | — | — |
| 2024-03-25 | $28.41 | $37.90 | 250,600 | — | — |
| 2024-03-22 | $28.10 | $37.48 | 201,900 | — | — |
| 2024-03-21 | $28.75 | $38.35 | 175,600 | — | — |
| 2024-03-20 | $28.78 | $38.39 | 273,400 | — | — |
| 2024-03-19 | $27.45 | $36.62 | 138,400 | — | — |
| 2024-03-18 | $27.57 | $36.78 | 171,900 | — | — |
| 2024-03-15 | $27.77 | $37.04 | 348,200 | — | — |
| 2024-03-14 | $27.76 | $37.03 | 138,500 | — | — |
| 2024-03-13 | $28.59 | $38.14 | 158,200 | — | — |
| 2024-03-12 | $27.97 | $37.31 | 119,900 | — | — |
| 2024-03-11 | $28.51 | $38.03 | 174,500 | — | — |
| 2024-03-08 | $28.51 | $38.03 | 253,300 | — | — |
| 2024-03-07 | $28.14 | $37.54 | 167,800 | — | — |
| 2024-03-06 | $28.08 | $37.46 | 238,700 | — | — |
| 2024-03-05 | $27.75 | $37.02 | 347,900 | — | — |
| 2024-03-04 | $27.38 | $36.52 | 285,700 | — | — |
| 2024-03-01 | $27.01 | $36.03 | 550,500 | — | — |
| 2024-02-29 | $25.69 | $34.27 | 625,900 | — | — |
| 2024-02-28 | $25.49 | $34.00 | 204,200 | — | — |
| 2024-02-27 | $25.72 | $34.31 | 216,800 | — | — |
| 2024-02-26 | $25.20 | $33.62 | 161,300 | — | — |
| 2024-02-23 | $25.33 | $33.79 | 232,900 | — | — |
| 2024-02-22 | $24.49 | $32.67 | 241,000 | — | — |
| 2024-02-21 | $24.97 | $33.31 | 305,700 | — | — |
| 2024-02-20 | $25.44 | $33.94 | 230,100 | — | — |
| 2024-02-16 | $25.89 | $34.54 | 303,600 | — | — |
| 2024-02-15 | $26.55 | $35.42 | 236,800 | — | — |
| 2024-02-14 | $26.05 | $34.75 | 213,800 | — | — |
| 2024-02-13 | $25.99 | $34.67 | 319,400 | — | — |
| 2024-02-12 | $27.43 | $36.59 | 215,400 | — | — |
| 2024-02-09 | $26.47 | $35.31 | 243,300 | — | — |
| 2024-02-08 | $26.34 | $35.14 | 282,500 | — | — |
| 2024-02-07 | $26.18 | $34.92 | 682,300 | — | — |
| 2024-02-06 | $27.11 | $36.16 | 286,300 | — | — |
| 2024-02-05 | $26.66 | $35.56 | 287,700 | — | — |
| 2024-02-02 | $27.20 | $36.28 | 160,000 | — | — |
| 2024-02-01 | $27.84 | $37.14 | 190,900 | — | — |
| 2024-01-31 | $26.97 | $35.98 | 180,400 | — | — |
| 2024-01-30 | $27.15 | $36.22 | 141,300 | — | — |
| 2024-01-29 | $28.21 | $37.63 | 201,400 | — | — |
| 2024-01-26 | $26.99 | $36.00 | 189,200 | — | — |
| 2024-01-25 | $27.24 | $36.34 | 145,700 | — | — |
| 2024-01-24 | $27.80 | $37.08 | 120,900 | — | — |
| 2024-01-23 | $28.16 | $37.56 | 169,800 | — | — |
| 2024-01-22 | $27.82 | $37.11 | 235,300 | — | — |
| 2024-01-19 | $27.38 | $36.52 | 253,600 | — | — |
| 2024-01-18 | $28.24 | $37.67 | 176,100 | — | — |
| 2024-01-17 | $28.37 | $37.84 | 188,200 | — | — |
| 2024-01-16 | $28.59 | $38.14 | 237,800 | — | — |
| 2024-01-12 | $28.63 | $38.19 | 336,900 | — | — |
| 2024-01-11 | $27.59 | $36.54 | 195,700 | — | — |
| 2024-01-10 | $28.49 | $37.73 | 327,500 | — | — |
| 2024-01-09 | $28.69 | $37.99 | 219,200 | — | — |
| 2024-01-08 | $29.32 | $38.83 | 203,500 | — | — |
| 2024-01-05 | $29.15 | $38.60 | 174,600 | — | — |
| 2024-01-04 | $29.27 | $38.76 | 262,100 | — | — |
| 2024-01-03 | $28.52 | $37.77 | 316,300 | — | — |
| 2024-01-02 | $29.43 | $38.97 | 315,900 | — | — |