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
- 2005-09-28 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 | $31.15 | $73.84 | 125,400 | — | — |
| 2024-12-30 | $29.85 | $70.76 | 125,100 | — | — |
| 2024-12-27 | $30.26 | $71.73 | 35,400 | — | — |
| 2024-12-26 | $30.48 | $72.25 | 46,800 | — | — |
| 2024-12-24 | $30.50 | $72.30 | 41,100 | — | — |
| 2024-12-23 | $29.62 | $70.21 | 97,200 | — | — |
| 2024-12-20 | $29.86 | $69.86 | 131,000 | — | — |
| 2024-12-19 | $29.37 | $68.71 | 115,900 | — | — |
| 2024-12-18 | $29.79 | $69.69 | 68,400 | — | — |
| 2024-12-17 | $30.64 | $71.68 | 53,300 | — | — |
| 2024-12-16 | $30.41 | $71.14 | 64,900 | — | — |
| 2024-12-13 | $30.67 | $71.75 | 30,500 | — | — |
| 2024-12-12 | $30.91 | $72.31 | 36,500 | — | — |
| 2024-12-11 | $31.03 | $72.59 | 31,800 | — | — |
| 2024-12-10 | $31.12 | $72.80 | 54,400 | — | — |
| 2024-12-09 | $31.38 | $73.41 | 91,500 | — | — |
| 2024-12-06 | $31.07 | $72.69 | 78,200 | — | — |
| 2024-12-05 | $31.18 | $72.94 | 75,200 | — | — |
| 2024-12-04 | $30.50 | $71.35 | 69,300 | — | — |
| 2024-12-03 | $30.67 | $71.75 | 65,800 | — | — |
| 2024-12-02 | $30.96 | $72.43 | 97,700 | — | — |
| 2024-11-29 | $30.16 | $70.56 | 61,100 | — | — |
| 2024-11-27 | $29.80 | $69.72 | 93,000 | — | — |
| 2024-11-26 | $29.69 | $69.46 | 98,100 | — | — |
| 2024-11-25 | $29.14 | $68.17 | 80,300 | — | — |
| 2024-11-22 | $28.98 | $67.80 | 50,300 | — | — |
| 2024-11-21 | $28.50 | $66.67 | 96,800 | — | — |
| 2024-11-20 | $27.26 | $63.77 | 53,800 | — | — |
| 2024-11-19 | $27.18 | $63.59 | 75,400 | — | — |
| 2024-11-18 | $26.82 | $62.74 | 85,500 | — | — |
| 2024-11-15 | $26.75 | $62.58 | 76,600 | — | — |
| 2024-11-14 | $27.41 | $64.12 | 43,400 | — | — |
| 2024-11-13 | $27.69 | $64.78 | 41,500 | — | — |
| 2024-11-12 | $27.73 | $64.87 | 53,400 | — | — |
| 2024-11-11 | $27.80 | $65.04 | 55,400 | — | — |
| 2024-11-08 | $28.02 | $65.55 | 53,800 | — | — |
| 2024-11-07 | $27.82 | $65.08 | 47,000 | — | — |
| 2024-11-06 | $27.70 | $64.80 | 57,900 | — | — |
| 2024-11-05 | $26.65 | $62.35 | 55,400 | — | — |
| 2024-11-04 | $26.53 | $62.07 | 101,900 | — | — |
| 2024-11-01 | $26.88 | $62.88 | 44,000 | — | — |
| 2024-10-31 | $26.73 | $62.53 | 96,300 | — | — |
| 2024-10-30 | $26.89 | $62.91 | 41,800 | — | — |
| 2024-10-29 | $26.79 | $62.67 | 51,700 | — | — |
| 2024-10-28 | $27.10 | $63.40 | 46,800 | — | — |
| 2024-10-25 | $27.51 | $64.36 | 61,800 | — | — |
| 2024-10-24 | $26.90 | $62.93 | 46,200 | — | — |
| 2024-10-23 | $27.15 | $63.52 | 45,500 | — | — |
| 2024-10-22 | $27.63 | $64.64 | 56,100 | — | — |
| 2024-10-21 | $27.99 | $65.48 | 51,500 | — | — |
| 2024-10-18 | $27.75 | $64.92 | 59,800 | — | — |
| 2024-10-17 | $27.48 | $64.29 | 66,000 | — | — |
| 2024-10-16 | $27.16 | $63.54 | 51,200 | — | — |
| 2024-10-15 | $26.79 | $62.67 | 76,200 | — | — |
| 2024-10-14 | $26.87 | $62.86 | 41,500 | — | — |
| 2024-10-11 | $26.86 | $62.84 | 38,600 | — | — |
| 2024-10-10 | $26.65 | $62.35 | 61,200 | — | — |
| 2024-10-09 | $26.34 | $61.62 | 78,800 | — | — |
| 2024-10-08 | $26.35 | $61.64 | 73,300 | — | — |
| 2024-10-07 | $26.46 | $61.90 | 45,000 | — | — |
| 2024-10-04 | $26.23 | $61.36 | 45,000 | — | — |
| 2024-10-03 | $26.03 | $60.90 | 70,200 | — | — |
| 2024-10-02 | $26.24 | $61.39 | 64,300 | — | — |
| 2024-10-01 | $26.53 | $62.07 | 77,500 | — | — |
| 2024-09-30 | $26.54 | $62.09 | 105,800 | — | — |
| 2024-09-27 | $26.51 | $62.02 | 105,300 | — | — |
| 2024-09-26 | $26.85 | $62.81 | 72,300 | — | — |
| 2024-09-25 | $26.74 | $61.64 | 65,600 | — | — |
| 2024-09-24 | $26.41 | $60.88 | 81,600 | — | — |
| 2024-09-23 | $26.41 | $60.88 | 53,000 | — | — |
| 2024-09-20 | $26.58 | $61.28 | 184,500 | — | — |
| 2024-09-19 | $27.31 | $62.96 | 37,000 | — | — |
| 2024-09-18 | $27.40 | $63.17 | 75,500 | — | — |
| 2024-09-17 | $27.35 | $63.05 | 51,900 | — | — |
| 2024-09-16 | $27.46 | $63.30 | 54,200 | — | — |
| 2024-09-13 | $27.39 | $63.14 | 53,900 | — | — |
| 2024-09-12 | $27.10 | $62.47 | 33,800 | — | — |
| 2024-09-11 | $27.05 | $62.36 | 50,600 | — | — |
| 2024-09-10 | $27.12 | $62.52 | 84,800 | — | — |
| 2024-09-09 | $26.83 | $61.85 | 152,100 | — | — |
| 2024-09-06 | $27.22 | $62.75 | 40,500 | — | — |
| 2024-09-05 | $27.48 | $63.35 | 74,100 | — | — |
| 2024-09-04 | $27.75 | $63.97 | 77,400 | — | — |
| 2024-09-03 | $27.92 | $64.36 | 82,600 | — | — |
| 2024-08-30 | $28.25 | $65.13 | 55,900 | — | — |
| 2024-08-29 | $28.39 | $65.45 | 43,100 | — | — |
| 2024-08-28 | $28.88 | $66.58 | 41,600 | — | — |
| 2024-08-27 | $29.49 | $67.98 | 38,100 | — | — |
| 2024-08-26 | $29.87 | $68.86 | 179,100 | — | — |
| 2024-08-23 | $29.53 | $68.08 | 198,600 | — | — |
| 2024-08-22 | $28.22 | $65.06 | 39,700 | — | — |
| 2024-08-21 | $28.58 | $65.89 | 81,500 | — | — |
| 2024-08-20 | $28.60 | $65.93 | 153,300 | — | — |
| 2024-08-19 | $27.87 | $64.25 | 155,400 | — | — |
| 2024-08-16 | $27.04 | $62.34 | 99,900 | — | — |
| 2024-08-15 | $27.10 | $62.47 | 88,400 | — | — |
| 2024-08-14 | $26.30 | $60.63 | 52,500 | — | — |
| 2024-08-13 | $26.26 | $60.54 | 67,600 | — | — |
| 2024-08-12 | $25.88 | $59.66 | 80,900 | — | — |
| 2024-08-09 | $26.21 | $60.42 | 52,300 | — | — |
| 2024-08-08 | $26.12 | $60.22 | 78,500 | — | — |
| 2024-08-07 | $25.56 | $58.92 | 56,600 | — | — |
| 2024-08-06 | $25.71 | $59.27 | 88,000 | — | — |
| 2024-08-05 | $25.66 | $59.15 | 83,100 | — | — |
| 2024-08-02 | $26.73 | $61.62 | 107,500 | — | — |
| 2024-08-01 | $26.59 | $61.30 | 121,600 | — | — |
| 2024-07-31 | $26.47 | $61.02 | 80,900 | — | — |
| 2024-07-30 | $26.37 | $60.79 | 108,800 | — | — |
| 2024-07-29 | $26.54 | $61.18 | 50,700 | — | — |
| 2024-07-26 | $26.49 | $61.07 | 34,500 | — | — |
| 2024-07-25 | $26.39 | $60.84 | 43,000 | — | — |
| 2024-07-24 | $25.97 | $59.87 | 32,400 | — | — |
| 2024-07-23 | $26.49 | $61.07 | 59,100 | — | — |
| 2024-07-22 | $26.45 | $60.98 | 60,100 | — | — |
| 2024-07-19 | $25.68 | $59.20 | 38,000 | — | — |
| 2024-07-18 | $25.80 | $59.48 | 52,500 | — | — |
| 2024-07-17 | $25.78 | $59.43 | 74,500 | — | — |
| 2024-07-16 | $25.65 | $59.13 | 125,700 | — | — |
| 2024-07-15 | $25.17 | $58.03 | 123,300 | — | — |
| 2024-07-12 | $24.88 | $57.36 | 96,200 | — | — |
| 2024-07-11 | $24.85 | $57.29 | 61,100 | — | — |
| 2024-07-10 | $24.62 | $56.76 | 29,600 | — | — |
| 2024-07-09 | $24.43 | $56.32 | 35,100 | — | — |
| 2024-07-08 | $24.53 | $56.55 | 32,400 | — | — |
| 2024-07-05 | $24.33 | $56.09 | 22,300 | — | — |
| 2024-07-03 | $24.70 | $56.94 | 28,300 | — | — |
| 2024-07-02 | $24.50 | $56.48 | 36,200 | — | — |
| 2024-07-01 | $24.28 | $55.97 | 39,500 | — | — |
| 2024-06-28 | $24.64 | $56.80 | 41,200 | — | — |
| 2024-06-27 | $24.78 | $57.13 | 51,100 | — | — |
| 2024-06-26 | $24.73 | $57.01 | 52,500 | — | — |
| 2024-06-25 | $24.74 | $57.03 | 36,300 | — | — |
| 2024-06-24 | $24.88 | $57.36 | 32,200 | — | — |
| 2024-06-21 | $25.04 | $57.73 | 46,500 | — | — |
| 2024-06-20 | $25.03 | $57.70 | 57,500 | — | — |
| 2024-06-18 | $25.94 | $59.80 | 35,000 | — | — |
| 2024-06-17 | $26.87 | $61.05 | 85,000 | — | — |
| 2024-06-14 | $25.97 | $59.00 | 24,100 | — | — |
| 2024-06-13 | $26.77 | $60.82 | 33,800 | — | — |
| 2024-06-12 | $26.72 | $60.70 | 40,600 | — | — |
| 2024-06-11 | $26.18 | $59.48 | 18,700 | — | — |
| 2024-06-10 | $26.22 | $59.57 | 58,300 | — | — |
| 2024-06-07 | $26.13 | $59.36 | 36,400 | — | — |
| 2024-06-06 | $26.73 | $60.73 | 21,500 | — | — |
| 2024-06-05 | $26.80 | $60.89 | 37,000 | — | — |
| 2024-06-04 | $26.35 | $59.86 | 31,900 | — | — |
| 2024-06-03 | $27.02 | $61.39 | 38,600 | — | — |
| 2024-05-31 | $27.69 | $62.91 | 33,800 | — | — |
| 2024-05-30 | $27.47 | $62.41 | 19,000 | — | — |
| 2024-05-29 | $27.61 | $62.73 | 37,800 | — | — |
| 2024-05-28 | $27.73 | $63.00 | 52,200 | — | — |
| 2024-05-24 | $26.45 | $60.09 | 63,000 | — | — |
| 2024-05-23 | $26.67 | $60.59 | 19,400 | — | — |
| 2024-05-22 | $26.74 | $60.75 | 22,100 | — | — |
| 2024-05-21 | $27.49 | $62.45 | 26,500 | — | — |
| 2024-05-20 | $27.85 | $63.27 | 23,100 | — | — |
| 2024-05-17 | $27.37 | $62.18 | 23,600 | — | — |
| 2024-05-16 | $27.68 | $62.89 | 27,100 | — | — |
| 2024-05-15 | $27.85 | $63.27 | 29,300 | — | — |
| 2024-05-14 | $27.40 | $62.25 | 36,700 | — | — |
| 2024-05-13 | $27.55 | $62.59 | 32,700 | — | — |
| 2024-05-10 | $27.57 | $62.64 | 32,300 | — | — |
| 2024-05-09 | $27.44 | $62.34 | 39,100 | — | — |
| 2024-05-08 | $27.22 | $61.84 | 39,300 | — | — |
| 2024-05-07 | $27.00 | $61.34 | 39,400 | — | — |
| 2024-05-06 | $26.90 | $61.11 | 35,200 | — | — |
| 2024-05-03 | $25.95 | $58.95 | 32,700 | — | — |
| 2024-05-02 | $25.96 | $58.98 | 49,000 | — | — |
| 2024-05-01 | $25.81 | $58.64 | 20,100 | — | — |
| 2024-04-30 | $25.68 | $58.34 | 31,600 | — | — |
| 2024-04-29 | $26.34 | $59.84 | 38,000 | — | — |
| 2024-04-26 | $25.67 | $58.32 | 42,900 | — | — |
| 2024-04-25 | $25.67 | $58.32 | 53,700 | — | — |
| 2024-04-24 | $25.94 | $58.93 | 36,200 | — | — |
| 2024-04-23 | $25.95 | $58.95 | 53,800 | — | — |
| 2024-04-22 | $25.22 | $57.30 | 35,800 | — | — |
| 2024-04-19 | $25.05 | $56.91 | 21,400 | — | — |
| 2024-04-18 | $25.02 | $56.84 | 57,700 | — | — |
| 2024-04-17 | $25.25 | $57.36 | 126,800 | — | — |
| 2024-04-16 | $26.18 | $59.48 | 75,200 | — | — |
| 2024-04-15 | $26.15 | $59.41 | 40,600 | — | — |
| 2024-04-12 | $26.07 | $59.23 | 41,700 | — | — |
| 2024-04-11 | $26.68 | $60.61 | 106,900 | — | — |
| 2024-04-10 | $27.09 | $61.54 | 36,900 | — | — |
| 2024-04-09 | $27.59 | $62.68 | 49,900 | — | — |
| 2024-04-08 | $27.47 | $62.41 | 20,700 | — | — |
| 2024-04-05 | $27.51 | $62.50 | 25,100 | — | — |
| 2024-04-04 | $27.44 | $62.34 | 45,900 | — | — |
| 2024-04-03 | $27.60 | $62.70 | 28,700 | — | — |
| 2024-04-02 | $27.81 | $63.18 | 35,800 | — | — |
| 2024-04-01 | $27.96 | $63.52 | 50,700 | — | — |
| 2024-03-28 | $27.96 | $63.52 | 52,200 | — | — |
| 2024-03-27 | $28.43 | $64.59 | 51,500 | — | — |
| 2024-03-26 | $28.53 | $64.82 | 54,600 | — | — |
| 2024-03-25 | $28.56 | $64.88 | 29,400 | — | — |
| 2024-03-22 | $28.26 | $64.20 | 39,300 | — | — |
| 2024-03-21 | $28.64 | $65.07 | 43,200 | — | — |
| 2024-03-20 | $28.55 | $64.86 | 60,400 | — | — |
| 2024-03-19 | $28.09 | $63.82 | 70,200 | — | — |
| 2024-03-18 | $27.73 | $62.11 | 92,700 | — | — |
| 2024-03-15 | $27.47 | $61.53 | 146,800 | — | — |
| 2024-03-14 | $27.18 | $60.88 | 71,400 | — | — |
| 2024-03-13 | $27.81 | $62.29 | 47,800 | — | — |
| 2024-03-12 | $28.22 | $63.21 | 112,500 | — | — |
| 2024-03-11 | $27.98 | $62.67 | 175,700 | — | — |
| 2024-03-08 | $26.35 | $59.02 | 29,000 | — | — |
| 2024-03-07 | $26.62 | $59.63 | 27,800 | — | — |
| 2024-03-06 | $26.84 | $60.12 | 28,000 | — | — |
| 2024-03-05 | $26.48 | $59.31 | 63,900 | — | — |
| 2024-03-04 | $26.39 | $59.11 | 96,500 | — | — |
| 2024-03-01 | $26.32 | $58.95 | 85,500 | — | — |
| 2024-02-29 | $26.12 | $58.51 | 332,700 | — | — |
| 2024-02-28 | $25.88 | $57.97 | 63,700 | — | — |
| 2024-02-27 | $25.40 | $56.89 | 42,300 | — | — |
| 2024-02-26 | $25.43 | $56.96 | 57,500 | — | — |
| 2024-02-23 | $25.44 | $56.98 | 29,400 | — | — |
| 2024-02-22 | $25.51 | $57.14 | 46,300 | — | — |
| 2024-02-21 | $25.78 | $57.74 | 35,500 | — | — |
| 2024-02-20 | $26.07 | $58.39 | 29,800 | — | — |
| 2024-02-16 | $26.35 | $59.02 | 40,800 | — | — |
| 2024-02-15 | $26.23 | $58.75 | 28,600 | — | — |
| 2024-02-14 | $26.34 | $59.00 | 30,500 | — | — |
| 2024-02-13 | $25.30 | $56.67 | 41,100 | — | — |
| 2024-02-12 | $26.42 | $59.18 | 56,800 | — | — |
| 2024-02-09 | $25.84 | $57.88 | 51,200 | — | — |
| 2024-02-08 | $25.59 | $57.32 | 57,300 | — | — |
| 2024-02-07 | $25.53 | $57.18 | 44,300 | — | — |
| 2024-02-06 | $25.61 | $57.36 | 33,800 | — | — |
| 2024-02-05 | $25.90 | $58.01 | 49,100 | — | — |
| 2024-02-02 | $25.70 | $57.57 | 48,900 | — | — |
| 2024-02-01 | $25.78 | $57.74 | 56,000 | — | — |
| 2024-01-31 | $24.88 | $55.73 | 50,500 | — | — |
| 2024-01-30 | $25.28 | $56.62 | 32,300 | — | — |
| 2024-01-29 | $25.29 | $56.65 | 35,300 | — | — |
| 2024-01-26 | $25.56 | $57.25 | 25,200 | — | — |
| 2024-01-25 | $25.50 | $57.12 | 42,600 | — | — |
| 2024-01-24 | $25.65 | $57.45 | 67,700 | — | — |
| 2024-01-23 | $25.79 | $57.77 | 23,800 | — | — |
| 2024-01-22 | $25.91 | $58.04 | 61,500 | — | — |
| 2024-01-19 | $25.27 | $56.60 | 28,900 | — | — |
| 2024-01-18 | $25.60 | $57.34 | 64,500 | — | — |
| 2024-01-17 | $25.16 | $56.36 | 58,600 | — | — |
| 2024-01-16 | $25.52 | $57.16 | 43,600 | — | — |
| 2024-01-12 | $26.05 | $58.35 | 32,200 | — | — |
| 2024-01-11 | $26.27 | $58.84 | 39,500 | — | — |
| 2024-01-10 | $26.34 | $59.00 | 35,500 | — | — |
| 2024-01-09 | $26.24 | $58.78 | 21,700 | — | — |
| 2024-01-08 | $26.83 | $60.10 | 39,500 | — | — |
| 2024-01-05 | $26.42 | $59.18 | 33,200 | — | — |
| 2024-01-04 | $26.67 | $59.74 | 42,000 | — | — |
| 2024-01-03 | $26.66 | $59.72 | 37,000 | — | — |
| 2024-01-02 | $27.11 | $60.72 | 65,500 | — | — |