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
- 2008-03-20 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 | $29.02 | $29.90 | 750,400 | — | — |
| 2024-12-30 | $28.97 | $29.85 | 658,500 | — | — |
| 2024-12-27 | $29.06 | $29.94 | 702,300 | — | — |
| 2024-12-26 | $28.88 | $29.76 | 618,300 | — | — |
| 2024-12-24 | $28.78 | $29.66 | 290,200 | — | — |
| 2024-12-23 | $29.22 | $30.11 | 807,300 | — | — |
| 2024-12-20 | $29.21 | $30.10 | 2,788,900 | — | — |
| 2024-12-19 | $29.50 | $30.40 | 1,007,800 | — | — |
| 2024-12-18 | $29.23 | $30.12 | 964,800 | — | — |
| 2024-12-17 | $29.37 | $30.26 | 855,800 | — | — |
| 2024-12-16 | $30.20 | $31.12 | 728,000 | — | — |
| 2024-12-13 | $30.21 | $30.98 | 883,600 | — | — |
| 2024-12-12 | $30.43 | $31.21 | 507,500 | — | — |
| 2024-12-11 | $30.29 | $31.07 | 1,476,100 | — | — |
| 2024-12-10 | $30.84 | $31.63 | 893,900 | — | — |
| 2024-12-09 | $31.55 | $32.36 | 956,300 | — | — |
| 2024-12-06 | $31.00 | $31.79 | 1,048,700 | — | — |
| 2024-12-05 | $30.21 | $30.98 | 629,000 | — | — |
| 2024-12-04 | $30.64 | $31.43 | 628,900 | — | — |
| 2024-12-03 | $29.92 | $30.69 | 871,200 | — | — |
| 2024-12-02 | $30.53 | $31.31 | 1,390,700 | — | — |
| 2024-11-29 | $29.72 | $30.48 | 828,100 | — | — |
| 2024-11-27 | $29.60 | $30.36 | 753,800 | — | — |
| 2024-11-26 | $29.11 | $29.86 | 1,109,800 | — | — |
| 2024-11-25 | $29.99 | $30.76 | 2,014,100 | — | — |
| 2024-11-22 | $29.40 | $30.15 | 873,900 | — | — |
| 2024-11-21 | $28.47 | $29.20 | 813,900 | — | — |
| 2024-11-20 | $27.91 | $28.63 | 1,106,000 | — | — |
| 2024-11-19 | $27.32 | $28.02 | 959,800 | — | — |
| 2024-11-18 | $28.59 | $29.32 | 1,269,700 | — | — |
| 2024-11-15 | $28.31 | $29.04 | 1,018,600 | — | — |
| 2024-11-14 | $29.65 | $30.41 | 2,024,200 | — | — |
| 2024-11-13 | $28.86 | $29.60 | 1,100,600 | — | — |
| 2024-11-12 | $29.78 | $30.54 | 1,175,100 | — | — |
| 2024-11-11 | $30.37 | $31.15 | 719,100 | — | — |
| 2024-11-08 | $29.53 | $30.29 | 740,100 | — | — |
| 2024-11-07 | $29.22 | $29.97 | 934,800 | — | — |
| 2024-11-06 | $30.30 | $31.08 | 1,054,100 | — | — |
| 2024-11-05 | $29.68 | $30.44 | 624,700 | — | — |
| 2024-11-04 | $29.57 | $30.33 | 677,900 | — | — |
| 2024-11-01 | $29.31 | $30.06 | 757,400 | — | — |
| 2024-10-31 | $29.33 | $30.08 | 1,018,300 | — | — |
| 2024-10-30 | $29.50 | $30.26 | 858,600 | — | — |
| 2024-10-29 | $29.64 | $30.40 | 842,700 | — | — |
| 2024-10-28 | $29.75 | $30.51 | 1,183,100 | — | — |
| 2024-10-25 | $29.03 | $29.77 | 1,536,000 | — | — |
| 2024-10-24 | $28.94 | $29.68 | 989,300 | — | — |
| 2024-10-23 | $29.78 | $30.54 | 1,318,100 | — | — |
| 2024-10-22 | $28.89 | $29.63 | 1,543,100 | — | — |
| 2024-10-21 | $29.73 | $30.49 | 1,640,500 | — | — |
| 2024-10-18 | $31.60 | $32.41 | 2,030,600 | — | — |
| 2024-10-17 | $33.57 | $34.43 | 3,512,200 | — | — |
| 2024-10-16 | $30.20 | $30.97 | 2,139,000 | — | — |
| 2024-10-15 | $30.07 | $30.84 | 871,000 | — | — |
| 2024-10-14 | $30.03 | $30.80 | 967,900 | — | — |
| 2024-10-11 | $29.55 | $30.31 | 770,100 | — | — |
| 2024-10-10 | $29.47 | $30.23 | 618,100 | — | — |
| 2024-10-09 | $29.74 | $30.50 | 647,800 | — | — |
| 2024-10-08 | $29.52 | $30.28 | 945,000 | — | — |
| 2024-10-07 | $29.51 | $30.27 | 1,201,400 | — | — |
| 2024-10-04 | $29.95 | $30.72 | 1,370,400 | — | — |
| 2024-10-03 | $31.61 | $32.42 | 1,476,700 | — | — |
| 2024-10-02 | $31.31 | $32.11 | 874,300 | — | — |
| 2024-10-01 | $31.02 | $31.82 | 729,300 | — | — |
| 2024-09-30 | $30.45 | $31.23 | 684,900 | — | — |
| 2024-09-27 | $31.03 | $31.83 | 798,200 | — | — |
| 2024-09-26 | $30.04 | $30.81 | 816,200 | — | — |
| 2024-09-25 | $29.49 | $30.25 | 931,400 | — | — |
| 2024-09-24 | $29.53 | $30.29 | 1,124,800 | — | — |
| 2024-09-23 | $29.49 | $30.25 | 1,121,800 | — | — |
| 2024-09-20 | $29.22 | $29.97 | 3,906,900 | — | — |
| 2024-09-19 | $27.88 | $28.59 | 1,680,700 | — | — |
| 2024-09-18 | $27.43 | $28.13 | 823,100 | — | — |
| 2024-09-17 | $28.34 | $29.07 | 858,000 | — | — |
| 2024-09-16 | $27.95 | $28.67 | 975,300 | — | — |
| 2024-09-13 | $26.97 | $27.66 | 883,600 | — | — |
| 2024-09-12 | $26.24 | $26.77 | 1,088,100 | — | — |
| 2024-09-11 | $27.10 | $27.65 | 1,267,200 | — | — |
| 2024-09-10 | $26.56 | $27.10 | 921,200 | — | — |
| 2024-09-09 | $26.32 | $26.85 | 1,173,200 | — | — |
| 2024-09-06 | $27.38 | $27.93 | 1,191,700 | — | — |
| 2024-09-05 | $27.78 | $28.34 | 775,400 | — | — |
| 2024-09-04 | $27.01 | $27.55 | 953,900 | — | — |
| 2024-09-03 | $27.24 | $27.79 | 1,237,400 | — | — |
| 2024-08-30 | $25.80 | $26.32 | 1,296,400 | — | — |
| 2024-08-29 | $25.90 | $26.42 | 907,100 | — | — |
| 2024-08-28 | $25.17 | $25.68 | 1,413,000 | — | — |
| 2024-08-27 | $26.10 | $26.63 | 646,700 | — | — |
| 2024-08-26 | $26.11 | $26.64 | 523,300 | — | — |
| 2024-08-23 | $26.53 | $27.07 | 677,700 | — | — |
| 2024-08-22 | $26.44 | $26.97 | 944,300 | — | — |
| 2024-08-21 | $26.75 | $27.29 | 828,300 | — | — |
| 2024-08-20 | $26.99 | $27.53 | 556,000 | — | — |
| 2024-08-19 | $27.56 | $28.12 | 665,300 | — | — |
| 2024-08-16 | $27.06 | $27.61 | 628,200 | — | — |
| 2024-08-15 | $27.66 | $28.22 | 1,009,800 | — | — |
| 2024-08-14 | $26.57 | $27.11 | 1,789,400 | — | — |
| 2024-08-13 | $26.85 | $27.39 | 719,400 | — | — |
| 2024-08-12 | $26.92 | $27.46 | 705,700 | — | — |
| 2024-08-09 | $26.66 | $27.20 | 643,200 | — | — |
| 2024-08-08 | $27.37 | $27.92 | 563,900 | — | — |
| 2024-08-07 | $26.84 | $27.38 | 665,000 | — | — |
| 2024-08-06 | $26.90 | $27.44 | 693,600 | — | — |
| 2024-08-05 | $27.09 | $27.64 | 729,800 | — | — |
| 2024-08-02 | $28.23 | $28.80 | 1,222,700 | — | — |
| 2024-08-01 | $28.81 | $29.39 | 884,000 | — | — |
| 2024-07-31 | $28.70 | $29.28 | 937,100 | — | — |
| 2024-07-30 | $28.54 | $29.12 | 680,900 | — | — |
| 2024-07-29 | $28.76 | $29.34 | 1,058,300 | — | — |
| 2024-07-26 | $29.07 | $29.66 | 1,222,300 | — | — |
| 2024-07-25 | $27.80 | $28.36 | 2,471,400 | — | — |
| 2024-07-24 | $26.46 | $26.99 | 1,573,000 | — | — |
| 2024-07-23 | $27.80 | $28.36 | 1,929,300 | — | — |
| 2024-07-22 | $25.92 | $26.44 | 1,229,300 | — | — |
| 2024-07-19 | $25.81 | $26.33 | 556,300 | — | — |
| 2024-07-18 | $26.27 | $26.80 | 769,300 | — | — |
| 2024-07-17 | $26.84 | $27.38 | 1,222,800 | — | — |
| 2024-07-16 | $26.39 | $26.92 | 786,700 | — | — |
| 2024-07-15 | $25.79 | $26.31 | 756,700 | — | — |
| 2024-07-12 | $25.93 | $26.45 | 1,070,900 | — | — |
| 2024-07-11 | $25.44 | $25.95 | 856,500 | — | — |
| 2024-07-10 | $25.50 | $26.01 | 742,000 | — | — |
| 2024-07-09 | $25.69 | $26.21 | 806,500 | — | — |
| 2024-07-08 | $26.62 | $27.16 | 637,800 | — | — |
| 2024-07-05 | $26.56 | $27.10 | 491,600 | — | — |
| 2024-07-03 | $26.82 | $27.36 | 325,900 | — | — |
| 2024-07-02 | $26.66 | $27.20 | 553,400 | — | — |
| 2024-07-01 | $26.56 | $27.10 | 1,112,600 | — | — |
| 2024-06-28 | $26.62 | $27.16 | 3,567,000 | — | — |
| 2024-06-27 | $26.80 | $27.34 | 1,059,200 | — | — |
| 2024-06-26 | $26.50 | $27.03 | 1,384,800 | — | — |
| 2024-06-25 | $25.29 | $25.80 | 776,300 | — | — |
| 2024-06-24 | $25.08 | $25.59 | 974,700 | — | — |
| 2024-06-21 | $25.07 | $25.58 | 2,537,000 | — | — |
| 2024-06-20 | $25.12 | $25.63 | 1,172,700 | — | — |
| 2024-06-18 | $25.62 | $26.14 | 923,800 | — | — |
| 2024-06-17 | $26.26 | $26.79 | 976,600 | — | — |
| 2024-06-14 | $26.45 | $26.98 | 817,400 | — | — |
| 2024-06-13 | $27.10 | $27.50 | 1,057,200 | — | — |
| 2024-06-12 | $27.52 | $27.93 | 735,900 | — | — |
| 2024-06-11 | $28.16 | $28.58 | 1,015,500 | — | — |
| 2024-06-10 | $27.89 | $28.31 | 719,300 | — | — |
| 2024-06-07 | $27.99 | $28.41 | 1,141,000 | — | — |
| 2024-06-06 | $28.58 | $29.01 | 789,900 | — | — |
| 2024-06-05 | $29.31 | $29.75 | 681,700 | — | — |
| 2024-06-04 | $29.73 | $30.17 | 1,284,400 | — | — |
| 2024-06-03 | $28.63 | $29.06 | 1,399,800 | — | — |
| 2024-05-31 | $30.11 | $30.56 | 1,413,400 | — | — |
| 2024-05-30 | $29.92 | $30.37 | 757,800 | — | — |
| 2024-05-29 | $30.12 | $30.57 | 978,500 | — | — |
| 2024-05-28 | $29.58 | $30.02 | 865,600 | — | — |
| 2024-05-24 | $29.98 | $30.43 | 617,500 | — | — |
| 2024-05-23 | $29.32 | $29.76 | 551,300 | — | — |
| 2024-05-22 | $30.58 | $31.04 | 682,800 | — | — |
| 2024-05-21 | $31.16 | $31.62 | 549,400 | — | — |
| 2024-05-20 | $31.44 | $31.91 | 561,800 | — | — |
| 2024-05-17 | $31.48 | $31.95 | 627,300 | — | — |
| 2024-05-16 | $30.44 | $30.89 | 457,700 | — | — |
| 2024-05-15 | $30.44 | $30.89 | 634,800 | — | — |
| 2024-05-14 | $30.28 | $30.73 | 581,400 | — | — |
| 2024-05-13 | $30.29 | $30.74 | 796,300 | — | — |
| 2024-05-10 | $29.78 | $30.22 | 691,800 | — | — |
| 2024-05-09 | $30.06 | $30.51 | 730,500 | — | — |
| 2024-05-08 | $30.00 | $30.45 | 736,100 | — | — |
| 2024-05-07 | $30.34 | $30.79 | 934,900 | — | — |
| 2024-05-06 | $30.47 | $30.92 | 727,800 | — | — |
| 2024-05-03 | $30.32 | $30.77 | 765,500 | — | — |
| 2024-05-02 | $30.98 | $31.44 | 693,300 | — | — |
| 2024-05-01 | $31.32 | $31.79 | 918,500 | — | — |
| 2024-04-30 | $30.79 | $31.25 | 1,812,400 | — | — |
| 2024-04-29 | $31.80 | $32.27 | 2,120,400 | — | — |
| 2024-04-26 | $31.37 | $31.84 | 2,367,500 | — | — |
| 2024-04-25 | $29.69 | $30.13 | 1,741,100 | — | — |
| 2024-04-24 | $29.28 | $29.72 | 1,997,200 | — | — |
| 2024-04-23 | $28.74 | $29.17 | 1,631,100 | — | — |
| 2024-04-22 | $28.11 | $28.53 | 1,832,500 | — | — |
| 2024-04-19 | $27.40 | $27.81 | 1,571,600 | — | — |
| 2024-04-18 | $26.06 | $26.45 | 2,129,900 | — | — |
| 2024-04-17 | $24.71 | $25.08 | 1,439,900 | — | — |
| 2024-04-16 | $24.78 | $25.15 | 1,069,500 | — | — |
| 2024-04-15 | $24.65 | $25.02 | 1,185,600 | — | — |
| 2024-04-12 | $24.67 | $25.04 | 989,800 | — | — |
| 2024-04-11 | $25.70 | $26.08 | 676,900 | — | — |
| 2024-04-10 | $25.37 | $25.75 | 899,700 | — | — |
| 2024-04-09 | $25.88 | $26.27 | 924,400 | — | — |
| 2024-04-08 | $25.42 | $25.80 | 897,600 | — | — |
| 2024-04-05 | $25.20 | $25.58 | 928,600 | — | — |
| 2024-04-04 | $25.21 | $25.59 | 1,380,900 | — | — |
| 2024-04-03 | $25.65 | $26.03 | 1,961,100 | — | — |
| 2024-04-02 | $25.23 | $25.61 | 1,203,300 | — | — |
| 2024-04-01 | $25.99 | $26.38 | 1,260,600 | — | — |
| 2024-03-28 | $26.16 | $26.55 | 734,400 | — | — |
| 2024-03-27 | $26.30 | $26.69 | 1,162,900 | — | — |
| 2024-03-26 | $25.59 | $25.97 | 1,077,000 | — | — |
| 2024-03-25 | $25.63 | $26.01 | 1,649,400 | — | — |
| 2024-03-22 | $25.77 | $26.15 | 960,800 | — | — |
| 2024-03-21 | $26.02 | $26.41 | 982,500 | — | — |
| 2024-03-20 | $26.37 | $26.76 | 894,600 | — | — |
| 2024-03-19 | $26.16 | $26.55 | 1,608,300 | — | — |
| 2024-03-18 | $26.47 | $26.86 | 1,229,000 | — | — |
| 2024-03-15 | $27.00 | $27.40 | 2,836,700 | — | — |
| 2024-03-14 | $27.32 | $27.73 | 976,400 | — | — |
| 2024-03-13 | $28.80 | $29.10 | 1,269,300 | — | — |
| 2024-03-12 | $28.46 | $28.75 | 1,074,000 | — | — |
| 2024-03-11 | $28.90 | $29.20 | 1,192,200 | — | — |
| 2024-03-08 | $28.49 | $28.78 | 1,281,000 | — | — |
| 2024-03-07 | $28.42 | $28.71 | 1,531,000 | — | — |
| 2024-03-06 | $28.40 | $28.69 | 2,411,800 | — | — |
| 2024-03-05 | $28.79 | $29.09 | 1,184,200 | — | — |
| 2024-03-04 | $29.31 | $29.61 | 1,014,500 | — | — |
| 2024-03-01 | $29.71 | $30.02 | 1,000,700 | — | — |
| 2024-02-29 | $28.95 | $29.25 | 1,339,500 | — | — |
| 2024-02-28 | $28.81 | $29.11 | 737,800 | — | — |
| 2024-02-27 | $29.29 | $29.59 | 1,018,300 | — | — |
| 2024-02-26 | $28.41 | $28.70 | 1,237,500 | — | — |
| 2024-02-23 | $28.32 | $28.61 | 1,319,800 | — | — |
| 2024-02-22 | $29.10 | $29.40 | 1,295,800 | — | — |
| 2024-02-21 | $29.50 | $29.80 | 1,072,000 | — | — |
| 2024-02-20 | $29.21 | $29.51 | 1,747,600 | — | — |
| 2024-02-16 | $30.14 | $30.45 | 2,381,900 | — | — |
| 2024-02-15 | $30.47 | $30.78 | 3,536,100 | — | — |
| 2024-02-14 | $35.04 | $35.40 | 1,119,000 | — | — |
| 2024-02-13 | $34.06 | $34.41 | 861,400 | — | — |
| 2024-02-12 | $35.43 | $35.80 | 1,521,900 | — | — |
| 2024-02-09 | $34.83 | $35.19 | 990,100 | — | — |
| 2024-02-08 | $34.43 | $34.79 | 881,500 | — | — |
| 2024-02-07 | $33.65 | $34.00 | 931,200 | — | — |
| 2024-02-06 | $34.37 | $34.72 | 1,252,500 | — | — |
| 2024-02-05 | $33.91 | $34.26 | 1,029,600 | — | — |
| 2024-02-02 | $35.30 | $35.66 | 906,400 | — | — |
| 2024-02-01 | $35.99 | $36.36 | 656,200 | — | — |
| 2024-01-31 | $36.26 | $36.63 | 935,800 | — | — |
| 2024-01-30 | $36.49 | $36.87 | 741,700 | — | — |
| 2024-01-29 | $36.85 | $37.23 | 903,900 | — | — |
| 2024-01-26 | $36.52 | $36.90 | 625,700 | — | — |
| 2024-01-25 | $36.25 | $36.62 | 661,000 | — | — |
| 2024-01-24 | $36.42 | $36.80 | 617,600 | — | — |
| 2024-01-23 | $37.54 | $37.93 | 696,100 | — | — |
| 2024-01-22 | $37.66 | $38.05 | 840,300 | — | — |
| 2024-01-19 | $37.26 | $37.64 | 696,600 | — | — |
| 2024-01-18 | $38.10 | $38.49 | 876,400 | — | — |
| 2024-01-17 | $37.20 | $37.58 | 705,400 | — | — |
| 2024-01-16 | $37.85 | $38.24 | 689,300 | — | — |
| 2024-01-12 | $38.34 | $38.74 | 490,800 | — | — |
| 2024-01-11 | $38.66 | $39.06 | 403,500 | — | — |
| 2024-01-10 | $39.12 | $39.52 | 486,500 | — | — |
| 2024-01-09 | $38.92 | $39.32 | 532,000 | — | — |
| 2024-01-08 | $39.26 | $39.66 | 599,800 | — | — |
| 2024-01-05 | $38.55 | $38.95 | 630,200 | — | — |
| 2024-01-04 | $39.71 | $40.12 | 750,600 | — | — |
| 2024-01-03 | $39.26 | $39.66 | 592,800 | — | — |
| 2024-01-02 | $40.58 | $41.00 | 557,600 | — | — |