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
- 2013-04-18 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 | $26.83 | $49.88 | 986,200 | — | — |
| 2024-12-30 | $26.71 | $49.66 | 756,100 | — | — |
| 2024-12-27 | $27.38 | $50.14 | 546,800 | — | — |
| 2024-12-26 | $27.62 | $50.58 | 419,400 | — | — |
| 2024-12-24 | $27.72 | $50.76 | 412,000 | — | — |
| 2024-12-23 | $27.29 | $49.97 | 618,200 | — | — |
| 2024-12-20 | $27.59 | $50.52 | 3,407,200 | — | — |
| 2024-12-19 | $26.39 | $48.32 | 1,439,100 | — | — |
| 2024-12-18 | $26.60 | $48.71 | 1,688,800 | — | — |
| 2024-12-17 | $27.90 | $51.09 | 2,059,800 | — | — |
| 2024-12-16 | $28.72 | $52.59 | 1,591,400 | — | — |
| 2024-12-13 | $29.75 | $54.48 | 1,233,900 | — | — |
| 2024-12-12 | $30.03 | $54.99 | 902,300 | — | — |
| 2024-12-11 | $30.44 | $55.74 | 1,977,200 | — | — |
| 2024-12-10 | $30.59 | $56.01 | 912,000 | — | — |
| 2024-12-09 | $31.59 | $57.84 | 2,509,700 | — | — |
| 2024-12-06 | $31.11 | $56.97 | 678,700 | — | — |
| 2024-12-05 | $30.95 | $56.67 | 822,200 | — | — |
| 2024-12-04 | $30.92 | $56.62 | 1,102,400 | — | — |
| 2024-12-03 | $30.68 | $56.18 | 599,300 | — | — |
| 2024-12-02 | $31.14 | $57.02 | 1,048,000 | — | — |
| 2024-11-29 | $31.36 | $57.42 | 424,100 | — | — |
| 2024-11-27 | $31.27 | $57.26 | 654,900 | — | — |
| 2024-11-26 | $30.33 | $55.54 | 1,045,600 | — | — |
| 2024-11-25 | $30.42 | $55.70 | 1,458,700 | — | — |
| 2024-11-22 | $29.01 | $53.12 | 1,159,800 | — | — |
| 2024-11-21 | $28.59 | $52.35 | 1,021,500 | — | — |
| 2024-11-20 | $28.05 | $51.36 | 755,800 | — | — |
| 2024-11-19 | $27.75 | $50.81 | 990,300 | — | — |
| 2024-11-18 | $27.21 | $49.82 | 998,700 | — | — |
| 2024-11-15 | $27.22 | $49.84 | 1,378,100 | — | — |
| 2024-11-14 | $27.54 | $50.43 | 2,134,200 | — | — |
| 2024-11-13 | $27.35 | $50.08 | 1,695,000 | — | — |
| 2024-11-12 | $26.90 | $49.26 | 2,290,000 | — | — |
| 2024-11-11 | $29.18 | $53.43 | 1,972,400 | — | — |
| 2024-11-08 | $28.60 | $52.37 | 3,420,600 | — | — |
| 2024-11-07 | $32.09 | $58.76 | 1,709,000 | — | — |
| 2024-11-06 | $32.24 | $59.03 | 4,651,100 | — | — |
| 2024-11-05 | $35.28 | $64.60 | 2,098,700 | — | — |
| 2024-11-04 | $35.74 | $65.44 | 1,301,400 | — | — |
| 2024-11-01 | $34.43 | $63.05 | 517,200 | — | — |
| 2024-10-31 | $34.99 | $64.07 | 871,900 | — | — |
| 2024-10-30 | $35.03 | $64.14 | 661,500 | — | — |
| 2024-10-29 | $34.22 | $62.66 | 500,300 | — | — |
| 2024-10-28 | $34.53 | $63.23 | 659,300 | — | — |
| 2024-10-25 | $34.13 | $62.50 | 506,200 | — | — |
| 2024-10-24 | $34.08 | $62.40 | 906,000 | — | — |
| 2024-10-23 | $34.44 | $63.06 | 529,300 | — | — |
| 2024-10-22 | $34.34 | $62.88 | 692,400 | — | — |
| 2024-10-21 | $34.44 | $63.06 | 940,800 | — | — |
| 2024-10-18 | $35.11 | $64.29 | 440,400 | — | — |
| 2024-10-17 | $35.34 | $64.71 | 688,200 | — | — |
| 2024-10-16 | $35.42 | $64.86 | 1,311,400 | — | — |
| 2024-10-15 | $35.00 | $64.09 | 670,300 | — | — |
| 2024-10-14 | $35.01 | $64.11 | 1,137,400 | — | — |
| 2024-10-11 | $34.06 | $62.37 | 463,600 | — | — |
| 2024-10-10 | $33.16 | $60.72 | 1,399,700 | — | — |
| 2024-10-09 | $34.59 | $63.34 | 592,500 | — | — |
| 2024-10-08 | $34.50 | $63.17 | 1,044,500 | — | — |
| 2024-10-07 | $34.74 | $63.61 | 1,630,900 | — | — |
| 2024-10-04 | $34.57 | $63.30 | 1,328,700 | — | — |
| 2024-10-03 | $34.31 | $62.07 | 535,500 | — | — |
| 2024-10-02 | $33.79 | $61.12 | 540,500 | — | — |
| 2024-10-01 | $33.39 | $60.40 | 841,400 | — | — |
| 2024-09-30 | $34.47 | $62.35 | 976,700 | — | — |
| 2024-09-27 | $34.40 | $62.23 | 961,900 | — | — |
| 2024-09-26 | $33.52 | $60.64 | 718,500 | — | — |
| 2024-09-25 | $33.80 | $61.14 | 1,050,500 | — | — |
| 2024-09-24 | $34.75 | $62.86 | 893,700 | — | — |
| 2024-09-23 | $34.89 | $63.11 | 738,600 | — | — |
| 2024-09-20 | $34.65 | $62.68 | 1,992,800 | — | — |
| 2024-09-19 | $35.11 | $63.51 | 1,140,000 | — | — |
| 2024-09-18 | $35.02 | $63.35 | 955,300 | — | — |
| 2024-09-17 | $35.25 | $63.77 | 781,400 | — | — |
| 2024-09-16 | $34.77 | $62.90 | 761,000 | — | — |
| 2024-09-13 | $34.70 | $62.77 | 1,463,900 | — | — |
| 2024-09-12 | $34.65 | $62.68 | 2,087,700 | — | — |
| 2024-09-11 | $33.53 | $60.65 | 985,100 | — | — |
| 2024-09-10 | $32.75 | $59.24 | 652,200 | — | — |
| 2024-09-09 | $32.34 | $58.50 | 977,000 | — | — |
| 2024-09-06 | $32.10 | $58.07 | 637,100 | — | — |
| 2024-09-05 | $33.13 | $59.93 | 587,800 | — | — |
| 2024-09-04 | $32.49 | $58.77 | 651,700 | — | — |
| 2024-09-03 | $32.77 | $59.28 | 890,400 | — | — |
| 2024-08-30 | $32.38 | $58.57 | 684,200 | — | — |
| 2024-08-29 | $32.39 | $58.59 | 625,400 | — | — |
| 2024-08-28 | $32.45 | $58.70 | 496,000 | — | — |
| 2024-08-27 | $32.61 | $58.99 | 752,700 | — | — |
| 2024-08-26 | $33.28 | $60.20 | 944,300 | — | — |
| 2024-08-23 | $33.25 | $60.15 | 1,687,900 | — | — |
| 2024-08-22 | $30.87 | $55.84 | 369,200 | — | — |
| 2024-08-21 | $31.05 | $56.17 | 732,500 | — | — |
| 2024-08-20 | $30.89 | $55.88 | 1,024,600 | — | — |
| 2024-08-19 | $32.10 | $58.07 | 938,600 | — | — |
| 2024-08-16 | $31.50 | $56.98 | 424,100 | — | — |
| 2024-08-15 | $31.06 | $56.19 | 483,900 | — | — |
| 2024-08-14 | $30.94 | $55.97 | 400,200 | — | — |
| 2024-08-13 | $31.13 | $56.31 | 638,600 | — | — |
| 2024-08-12 | $30.21 | $54.65 | 491,900 | — | — |
| 2024-08-09 | $30.71 | $55.55 | 577,600 | — | — |
| 2024-08-08 | $31.26 | $56.55 | 555,700 | — | — |
| 2024-08-07 | $30.05 | $54.36 | 582,500 | — | — |
| 2024-08-06 | $30.16 | $54.56 | 859,300 | — | — |
| 2024-08-05 | $29.93 | $54.14 | 1,407,400 | — | — |
| 2024-08-02 | $31.14 | $56.33 | 1,574,400 | — | — |
| 2024-08-01 | $32.12 | $58.10 | 1,336,200 | — | — |
| 2024-07-31 | $32.77 | $59.28 | 889,200 | — | — |
| 2024-07-30 | $33.06 | $59.80 | 745,300 | — | — |
| 2024-07-29 | $32.59 | $58.95 | 867,600 | — | — |
| 2024-07-26 | $32.78 | $59.30 | 914,900 | — | — |
| 2024-07-25 | $33.00 | $59.70 | 1,550,000 | — | — |
| 2024-07-24 | $32.03 | $57.94 | 1,046,900 | — | — |
| 2024-07-23 | $32.24 | $58.32 | 745,200 | — | — |
| 2024-07-22 | $31.77 | $57.47 | 1,066,800 | — | — |
| 2024-07-19 | $31.76 | $57.45 | 721,500 | — | — |
| 2024-07-18 | $31.48 | $56.95 | 2,484,900 | — | — |
| 2024-07-17 | $32.42 | $58.65 | 1,116,100 | — | — |
| 2024-07-16 | $32.89 | $59.50 | 1,574,600 | — | — |
| 2024-07-15 | $31.01 | $56.10 | 1,455,700 | — | — |
| 2024-07-12 | $32.72 | $59.19 | 1,520,700 | — | — |
| 2024-07-11 | $32.20 | $58.25 | 2,583,000 | — | — |
| 2024-07-10 | $29.13 | $52.70 | 785,900 | — | — |
| 2024-07-09 | $29.00 | $52.46 | 603,200 | — | — |
| 2024-07-08 | $28.90 | $52.28 | 1,209,500 | — | — |
| 2024-07-05 | $29.03 | $52.51 | 708,900 | — | — |
| 2024-07-03 | $29.00 | $52.46 | 537,800 | — | — |
| 2024-07-02 | $28.70 | $51.17 | 1,380,200 | — | — |
| 2024-07-01 | $28.73 | $51.22 | 1,227,800 | — | — |
| 2024-06-28 | $29.60 | $52.77 | 3,433,600 | — | — |
| 2024-06-27 | $29.91 | $53.32 | 883,600 | — | — |
| 2024-06-26 | $29.89 | $53.29 | 739,000 | — | — |
| 2024-06-25 | $30.27 | $53.97 | 590,900 | — | — |
| 2024-06-24 | $30.65 | $54.64 | 1,017,100 | — | — |
| 2024-06-21 | $30.37 | $54.14 | 2,430,100 | — | — |
| 2024-06-20 | $30.42 | $54.23 | 1,425,200 | — | — |
| 2024-06-18 | $30.99 | $55.25 | 748,400 | — | — |
| 2024-06-17 | $30.86 | $55.02 | 824,100 | — | — |
| 2024-06-14 | $31.43 | $56.03 | 470,200 | — | — |
| 2024-06-13 | $31.59 | $56.32 | 477,500 | — | — |
| 2024-06-12 | $31.94 | $56.94 | 1,021,600 | — | — |
| 2024-06-11 | $31.59 | $56.32 | 964,800 | — | — |
| 2024-06-10 | $31.51 | $56.18 | 690,900 | — | — |
| 2024-06-07 | $31.25 | $55.71 | 632,800 | — | — |
| 2024-06-06 | $31.79 | $56.68 | 671,900 | — | — |
| 2024-06-05 | $33.17 | $59.14 | 838,500 | — | — |
| 2024-06-04 | $32.86 | $58.58 | 720,500 | — | — |
| 2024-06-03 | $33.26 | $59.30 | 1,099,500 | — | — |
| 2024-05-31 | $33.29 | $59.35 | 1,409,500 | — | — |
| 2024-05-30 | $32.82 | $58.51 | 932,800 | — | — |
| 2024-05-29 | $32.07 | $57.17 | 1,677,300 | — | — |
| 2024-05-28 | $32.70 | $58.30 | 1,619,600 | — | — |
| 2024-05-24 | $33.33 | $59.42 | 924,200 | — | — |
| 2024-05-23 | $32.13 | $57.28 | 1,499,500 | — | — |
| 2024-05-22 | $32.87 | $58.60 | 2,561,900 | — | — |
| 2024-05-21 | $32.31 | $57.60 | 1,249,600 | — | — |
| 2024-05-20 | $31.75 | $56.60 | 1,388,400 | — | — |
| 2024-05-17 | $31.88 | $56.84 | 761,600 | — | — |
| 2024-05-16 | $31.87 | $56.82 | 1,077,100 | — | — |
| 2024-05-15 | $32.28 | $57.55 | 1,031,100 | — | — |
| 2024-05-14 | $31.79 | $56.68 | 2,571,100 | — | — |
| 2024-05-13 | $32.05 | $57.14 | 1,155,800 | — | — |
| 2024-05-10 | $32.08 | $57.19 | 1,743,800 | — | — |
| 2024-05-09 | $32.57 | $58.07 | 3,177,500 | — | — |
| 2024-05-08 | $30.45 | $54.29 | 3,340,700 | — | — |
| 2024-05-07 | $26.19 | $46.69 | 753,300 | — | — |
| 2024-05-06 | $26.06 | $46.46 | 594,300 | — | — |
| 2024-05-03 | $25.98 | $46.32 | 920,300 | — | — |
| 2024-05-02 | $25.22 | $44.96 | 904,400 | — | — |
| 2024-05-01 | $24.43 | $43.55 | 1,405,500 | — | — |
| 2024-04-30 | $25.01 | $44.59 | 1,065,300 | — | — |
| 2024-04-29 | $25.50 | $45.46 | 770,800 | — | — |
| 2024-04-26 | $25.96 | $46.28 | 768,700 | — | — |
| 2024-04-25 | $25.42 | $45.32 | 710,600 | — | — |
| 2024-04-24 | $25.94 | $46.25 | 772,000 | — | — |
| 2024-04-23 | $25.62 | $45.68 | 746,400 | — | — |
| 2024-04-22 | $25.39 | $45.27 | 994,700 | — | — |
| 2024-04-19 | $24.95 | $44.48 | 839,200 | — | — |
| 2024-04-18 | $24.34 | $43.39 | 939,200 | — | — |
| 2024-04-17 | $24.40 | $43.50 | 1,001,700 | — | — |
| 2024-04-16 | $24.12 | $43.00 | 1,036,700 | — | — |
| 2024-04-15 | $24.81 | $44.23 | 558,700 | — | — |
| 2024-04-12 | $25.64 | $45.71 | 541,400 | — | — |
| 2024-04-11 | $26.44 | $47.14 | 709,100 | — | — |
| 2024-04-10 | $26.54 | $47.32 | 851,900 | — | — |
| 2024-04-09 | $28.33 | $50.51 | 1,013,100 | — | — |
| 2024-04-08 | $27.76 | $49.49 | 579,700 | — | — |
| 2024-04-05 | $26.58 | $47.39 | 434,300 | — | — |
| 2024-04-04 | $26.54 | $47.32 | 571,500 | — | — |
| 2024-04-03 | $27.37 | $48.06 | 545,700 | — | — |
| 2024-04-02 | $27.20 | $47.76 | 1,390,400 | — | — |
| 2024-04-01 | $28.06 | $49.27 | 634,800 | — | — |
| 2024-03-28 | $28.40 | $49.86 | 1,650,300 | — | — |
| 2024-03-27 | $27.99 | $49.14 | 1,035,700 | — | — |
| 2024-03-26 | $26.73 | $46.93 | 870,800 | — | — |
| 2024-03-25 | $27.12 | $47.62 | 678,700 | — | — |
| 2024-03-22 | $26.70 | $46.88 | 627,300 | — | — |
| 2024-03-21 | $26.80 | $47.05 | 944,000 | — | — |
| 2024-03-20 | $26.10 | $45.83 | 741,700 | — | — |
| 2024-03-19 | $25.40 | $44.60 | 663,900 | — | — |
| 2024-03-18 | $25.34 | $44.49 | 650,900 | — | — |
| 2024-03-15 | $24.45 | $42.93 | 1,637,400 | — | — |
| 2024-03-14 | $24.35 | $42.75 | 1,044,000 | — | — |
| 2024-03-13 | $25.64 | $45.02 | 632,900 | — | — |
| 2024-03-12 | $26.10 | $45.83 | 760,100 | — | — |
| 2024-03-11 | $26.05 | $45.74 | 567,000 | — | — |
| 2024-03-08 | $25.96 | $45.58 | 831,800 | — | — |
| 2024-03-07 | $25.47 | $44.72 | 569,800 | — | — |
| 2024-03-06 | $25.31 | $44.44 | 738,700 | — | — |
| 2024-03-05 | $25.36 | $44.53 | 527,300 | — | — |
| 2024-03-04 | $25.50 | $44.77 | 580,900 | — | — |
| 2024-03-01 | $25.96 | $45.58 | 865,000 | — | — |
| 2024-02-29 | $25.17 | $44.19 | 905,600 | — | — |
| 2024-02-28 | $25.25 | $44.33 | 943,500 | — | — |
| 2024-02-27 | $24.99 | $43.88 | 872,800 | — | — |
| 2024-02-26 | $24.57 | $43.14 | 763,000 | — | — |
| 2024-02-23 | $24.52 | $43.05 | 1,107,400 | — | — |
| 2024-02-22 | $25.33 | $44.47 | 1,240,500 | — | — |
| 2024-02-21 | $25.39 | $44.58 | 1,239,800 | — | — |
| 2024-02-20 | $25.93 | $45.53 | 1,256,800 | — | — |
| 2024-02-16 | $26.24 | $46.07 | 1,650,800 | — | — |
| 2024-02-15 | $25.52 | $44.81 | 1,127,800 | — | — |
| 2024-02-14 | $24.47 | $42.96 | 1,045,200 | — | — |
| 2024-02-13 | $23.55 | $41.35 | 1,453,900 | — | — |
| 2024-02-12 | $25.19 | $44.23 | 1,021,800 | — | — |
| 2024-02-09 | $23.86 | $41.89 | 1,311,600 | — | — |
| 2024-02-08 | $23.54 | $41.33 | 653,600 | — | — |
| 2024-02-07 | $23.67 | $41.56 | 621,200 | — | — |
| 2024-02-06 | $23.48 | $41.23 | 794,600 | — | — |
| 2024-02-05 | $22.83 | $40.08 | 988,100 | — | — |
| 2024-02-02 | $23.33 | $40.96 | 873,500 | — | — |
| 2024-02-01 | $23.94 | $42.03 | 689,800 | — | — |
| 2024-01-31 | $23.79 | $41.77 | 1,256,200 | — | — |
| 2024-01-30 | $23.90 | $41.96 | 717,100 | — | — |
| 2024-01-29 | $24.50 | $43.02 | 662,300 | — | — |
| 2024-01-26 | $23.57 | $41.38 | 595,000 | — | — |
| 2024-01-25 | $23.36 | $41.01 | 777,300 | — | — |
| 2024-01-24 | $23.15 | $40.65 | 864,700 | — | — |
| 2024-01-23 | $23.09 | $40.54 | 795,600 | — | — |
| 2024-01-22 | $22.84 | $40.10 | 1,466,300 | — | — |
| 2024-01-19 | $22.44 | $39.40 | 2,389,400 | — | — |
| 2024-01-18 | $22.71 | $39.87 | 2,130,000 | — | — |
| 2024-01-17 | $24.04 | $42.21 | 1,375,600 | — | — |
| 2024-01-16 | $24.44 | $42.91 | 1,103,800 | — | — |
| 2024-01-12 | $25.07 | $44.02 | 656,700 | — | — |
| 2024-01-11 | $25.08 | $44.03 | 1,190,700 | — | — |
| 2024-01-10 | $26.81 | $47.07 | 2,671,500 | — | — |
| 2024-01-09 | $24.79 | $43.53 | 2,467,900 | — | — |
| 2024-01-08 | $26.34 | $46.25 | 1,360,800 | — | — |
| 2024-01-05 | $25.38 | $44.56 | 914,500 | — | — |
| 2024-01-04 | $25.57 | $44.90 | 1,039,100 | — | — |
| 2024-01-03 | $26.06 | $45.76 | 1,067,700 | — | — |
| 2024-01-02 | $27.45 | $48.20 | 816,900 | — | — |