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
- 2001-10-22 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 | $30.81 | $57.82 | 52,300 | — | — |
| 2024-12-30 | $30.87 | $57.94 | 100,100 | — | — |
| 2024-12-27 | $31.44 | $59.01 | 204,600 | — | — |
| 2024-12-26 | $31.75 | $59.59 | 92,100 | — | — |
| 2024-12-24 | $31.87 | $59.81 | 35,200 | — | — |
| 2024-12-23 | $31.57 | $59.25 | 121,300 | — | — |
| 2024-12-20 | $31.68 | $59.46 | 96,100 | — | — |
| 2024-12-19 | $31.46 | $59.04 | 139,900 | — | — |
| 2024-12-18 | $32.53 | $61.05 | 126,300 | — | — |
| 2024-12-17 | $33.69 | $63.23 | 81,700 | — | — |
| 2024-12-16 | $33.57 | $63.00 | 286,800 | — | — |
| 2024-12-13 | $33.94 | $63.70 | 68,100 | — | — |
| 2024-12-12 | $34.20 | $64.19 | 66,100 | — | — |
| 2024-12-11 | $34.60 | $64.94 | 68,500 | — | — |
| 2024-12-10 | $34.75 | $65.22 | 57,800 | — | — |
| 2024-12-09 | $35.35 | $66.34 | 61,100 | — | — |
| 2024-12-06 | $35.18 | $66.02 | 48,100 | — | — |
| 2024-12-05 | $35.25 | $66.16 | 68,500 | — | — |
| 2024-12-04 | $36.08 | $67.71 | 68,300 | — | — |
| 2024-12-03 | $36.59 | $68.67 | 38,900 | — | — |
| 2024-12-02 | $36.69 | $68.86 | 57,600 | — | — |
| 2024-11-29 | $37.15 | $69.72 | 45,700 | — | — |
| 2024-11-27 | $36.64 | $68.76 | 40,600 | — | — |
| 2024-11-26 | $36.94 | $69.33 | 92,500 | — | — |
| 2024-11-25 | $37.20 | $69.82 | 150,400 | — | — |
| 2024-11-22 | $35.66 | $66.93 | 79,500 | — | — |
| 2024-11-21 | $34.93 | $65.56 | 55,600 | — | — |
| 2024-11-20 | $35.38 | $66.40 | 40,900 | — | — |
| 2024-11-19 | $35.95 | $67.47 | 151,800 | — | — |
| 2024-11-18 | $35.82 | $67.23 | 64,900 | — | — |
| 2024-11-15 | $36.15 | $67.85 | 69,600 | — | — |
| 2024-11-14 | $35.17 | $66.01 | 69,500 | — | — |
| 2024-11-13 | $34.61 | $64.96 | 132,500 | — | — |
| 2024-11-12 | $31.79 | $59.66 | 122,200 | — | — |
| 2024-11-11 | $32.69 | $61.35 | 74,200 | — | — |
| 2024-11-08 | $31.79 | $59.66 | 54,700 | — | — |
| 2024-11-07 | $32.35 | $60.71 | 73,500 | — | — |
| 2024-11-06 | $32.30 | $60.62 | 115,000 | — | — |
| 2024-11-05 | $32.34 | $60.69 | 60,200 | — | — |
| 2024-11-04 | $31.74 | $59.57 | 88,300 | — | — |
| 2024-11-01 | $31.27 | $58.69 | 41,900 | — | — |
| 2024-10-31 | $31.90 | $59.87 | 54,000 | — | — |
| 2024-10-30 | $32.70 | $61.37 | 36,600 | — | — |
| 2024-10-29 | $33.40 | $62.68 | 67,100 | — | — |
| 2024-10-28 | $33.13 | $62.18 | 76,300 | — | — |
| 2024-10-25 | $33.16 | $62.23 | 39,300 | — | — |
| 2024-10-24 | $33.81 | $63.45 | 40,900 | — | — |
| 2024-10-23 | $33.85 | $63.53 | 33,700 | — | — |
| 2024-10-22 | $34.12 | $64.04 | 59,300 | — | — |
| 2024-10-21 | $35.40 | $66.44 | 37,600 | — | — |
| 2024-10-18 | $35.76 | $67.11 | 34,900 | — | — |
| 2024-10-17 | $36.70 | $68.88 | 58,700 | — | — |
| 2024-10-16 | $36.67 | $68.82 | 600,200 | — | — |
| 2024-10-15 | $37.04 | $69.52 | 356,800 | — | — |
| 2024-10-14 | $36.80 | $69.07 | 155,300 | — | — |
| 2024-10-11 | $35.68 | $66.96 | 30,200 | — | — |
| 2024-10-10 | $35.85 | $67.28 | 28,900 | — | — |
| 2024-10-09 | $36.53 | $68.56 | 37,400 | — | — |
| 2024-10-08 | $36.99 | $69.42 | 30,800 | — | — |
| 2024-10-07 | $37.00 | $69.44 | 53,000 | — | — |
| 2024-10-04 | $37.74 | $70.83 | 25,200 | — | — |
| 2024-10-03 | $38.13 | $71.56 | 21,700 | — | — |
| 2024-10-02 | $38.34 | $71.96 | 25,600 | — | — |
| 2024-10-01 | $38.63 | $72.50 | 35,600 | — | — |
| 2024-09-30 | $40.15 | $75.35 | 300,700 | — | — |
| 2024-09-27 | $39.46 | $74.06 | 661,700 | — | — |
| 2024-09-26 | $38.54 | $72.33 | 22,600 | — | — |
| 2024-09-25 | $38.28 | $71.84 | 49,900 | — | — |
| 2024-09-24 | $38.99 | $73.18 | 36,700 | — | — |
| 2024-09-23 | $38.67 | $72.57 | 687,100 | — | — |
| 2024-09-20 | $42.00 | $78.82 | 949,400 | — | — |
| 2024-09-19 | $38.71 | $72.65 | 43,500 | — | — |
| 2024-09-18 | $36.19 | $67.92 | 19,600 | — | — |
| 2024-09-17 | $36.29 | $68.11 | 25,700 | — | — |
| 2024-09-16 | $36.40 | $68.31 | 19,900 | — | — |
| 2024-09-13 | $36.09 | $67.73 | 29,000 | — | — |
| 2024-09-12 | $36.03 | $67.62 | 38,100 | — | — |
| 2024-09-11 | $35.59 | $66.79 | 30,100 | — | — |
| 2024-09-10 | $35.36 | $66.36 | 91,500 | — | — |
| 2024-09-09 | $35.96 | $67.49 | 22,600 | — | — |
| 2024-09-06 | $35.50 | $66.63 | 32,100 | — | — |
| 2024-09-05 | $36.79 | $69.05 | 22,200 | — | — |
| 2024-09-04 | $36.90 | $69.25 | 27,200 | — | — |
| 2024-09-03 | $36.82 | $69.10 | 30,100 | — | — |
| 2024-08-30 | $37.41 | $70.21 | 36,800 | — | — |
| 2024-08-29 | $37.57 | $70.51 | 38,700 | — | — |
| 2024-08-28 | $36.95 | $69.35 | 52,800 | — | — |
| 2024-08-27 | $36.48 | $68.46 | 43,500 | — | — |
| 2024-08-26 | $36.52 | $68.54 | 35,400 | — | — |
| 2024-08-23 | $35.71 | $67.02 | 56,100 | — | — |
| 2024-08-22 | $33.80 | $63.43 | 21,100 | — | — |
| 2024-08-21 | $34.35 | $64.47 | 56,500 | — | — |
| 2024-08-20 | $33.67 | $63.19 | 34,400 | — | — |
| 2024-08-19 | $34.31 | $64.39 | 56,800 | — | — |
| 2024-08-16 | $34.25 | $64.28 | 62,200 | — | — |
| 2024-08-15 | $32.76 | $61.48 | 123,500 | — | — |
| 2024-08-14 | $32.00 | $60.06 | 285,600 | — | — |
| 2024-08-13 | $31.77 | $59.62 | 234,000 | — | — |
| 2024-08-12 | $31.98 | $60.02 | 105,700 | — | — |
| 2024-08-09 | $32.50 | $61.00 | 153,600 | — | — |
| 2024-08-08 | $32.80 | $61.56 | 116,900 | — | — |
| 2024-08-07 | $32.67 | $61.31 | 83,000 | — | — |
| 2024-08-06 | $33.94 | $63.70 | 74,000 | — | — |
| 2024-08-05 | $33.08 | $62.08 | 63,100 | — | — |
| 2024-08-02 | $33.83 | $63.49 | 39,600 | — | — |
| 2024-08-01 | $34.40 | $64.56 | 48,900 | — | — |
| 2024-07-31 | $36.16 | $67.86 | 41,600 | — | — |
| 2024-07-30 | $35.59 | $66.79 | 32,300 | — | — |
| 2024-07-29 | $35.37 | $66.38 | 43,400 | — | — |
| 2024-07-26 | $35.08 | $65.84 | 44,600 | — | — |
| 2024-07-25 | $34.34 | $64.45 | 68,800 | — | — |
| 2024-07-24 | $34.94 | $65.57 | 41,400 | — | — |
| 2024-07-23 | $36.14 | $67.83 | 38,100 | — | — |
| 2024-07-22 | $35.90 | $67.38 | 83,400 | — | — |
| 2024-07-19 | $35.35 | $66.34 | 68,300 | — | — |
| 2024-07-18 | $35.55 | $66.72 | 115,700 | — | — |
| 2024-07-17 | $35.35 | $66.34 | 90,400 | — | — |
| 2024-07-16 | $34.64 | $65.01 | 87,500 | — | — |
| 2024-07-15 | $33.79 | $63.42 | 27,900 | — | — |
| 2024-07-12 | $33.65 | $63.15 | 48,700 | — | — |
| 2024-07-11 | $32.17 | $60.38 | 132,500 | — | — |
| 2024-07-10 | $31.39 | $58.91 | 47,400 | — | — |
| 2024-07-09 | $31.27 | $58.69 | 30,700 | — | — |
| 2024-07-08 | $31.79 | $59.66 | 32,900 | — | — |
| 2024-07-05 | $32.22 | $60.47 | 46,600 | — | — |
| 2024-07-03 | $32.44 | $60.88 | 20,900 | — | — |
| 2024-07-02 | $31.67 | $59.44 | 46,100 | — | — |
| 2024-07-01 | $31.64 | $59.38 | 56,700 | — | — |
| 2024-06-28 | $31.54 | $59.19 | 41,200 | — | — |
| 2024-06-27 | $31.90 | $59.87 | 53,600 | — | — |
| 2024-06-26 | $31.82 | $59.72 | 70,500 | — | — |
| 2024-06-25 | $32.95 | $61.84 | 79,400 | — | — |
| 2024-06-24 | $32.14 | $60.32 | 138,700 | — | — |
| 2024-06-21 | $30.54 | $57.32 | 66,700 | — | — |
| 2024-06-20 | $31.36 | $58.86 | 91,400 | — | — |
| 2024-06-18 | $31.83 | $59.74 | 86,500 | — | — |
| 2024-06-17 | $32.00 | $60.06 | 62,900 | — | — |
| 2024-06-14 | $31.67 | $59.44 | 41,900 | — | — |
| 2024-06-13 | $31.85 | $59.78 | 32,800 | — | — |
| 2024-06-12 | $31.86 | $59.79 | 143,900 | — | — |
| 2024-06-11 | $30.27 | $56.81 | 84,600 | — | — |
| 2024-06-10 | $30.67 | $57.56 | 38,700 | — | — |
| 2024-06-07 | $30.60 | $57.43 | 48,000 | — | — |
| 2024-06-06 | $31.02 | $58.22 | 44,500 | — | — |
| 2024-06-05 | $31.04 | $58.25 | 40,200 | — | — |
| 2024-06-04 | $31.00 | $58.18 | 316,000 | — | — |
| 2024-06-03 | $32.14 | $60.32 | 455,300 | — | — |
| 2024-05-31 | $31.02 | $58.22 | 86,600 | — | — |
| 2024-05-30 | $30.98 | $58.14 | 67,400 | — | — |
| 2024-05-29 | $30.73 | $57.67 | 44,800 | — | — |
| 2024-05-28 | $31.48 | $59.08 | 98,000 | — | — |
| 2024-05-24 | $31.24 | $58.63 | 52,300 | — | — |
| 2024-05-23 | $31.21 | $58.57 | 183,300 | — | — |
| 2024-05-22 | $30.55 | $57.34 | 111,500 | — | — |
| 2024-05-21 | $30.99 | $58.16 | 348,400 | — | — |
| 2024-05-20 | $36.59 | $68.67 | 47,700 | — | — |
| 2024-05-17 | $36.76 | $68.99 | 21,300 | — | — |
| 2024-05-16 | $37.31 | $70.02 | 31,700 | — | — |
| 2024-05-15 | $37.03 | $69.50 | 26,700 | — | — |
| 2024-05-14 | $36.96 | $69.37 | 20,900 | — | — |
| 2024-05-13 | $36.38 | $68.28 | 33,100 | — | — |
| 2024-05-10 | $36.91 | $69.27 | 23,300 | — | — |
| 2024-05-09 | $37.43 | $70.25 | 45,800 | — | — |
| 2024-05-08 | $37.39 | $70.17 | 304,700 | — | — |
| 2024-05-07 | $36.93 | $69.31 | 44,700 | — | — |
| 2024-05-06 | $36.30 | $68.13 | 22,900 | — | — |
| 2024-05-03 | $35.76 | $67.11 | 30,400 | — | — |
| 2024-05-02 | $35.10 | $65.87 | 37,000 | — | — |
| 2024-05-01 | $34.66 | $65.05 | 23,600 | — | — |
| 2024-04-30 | $34.50 | $64.75 | 48,100 | — | — |
| 2024-04-29 | $36.10 | $67.75 | 105,800 | — | — |
| 2024-04-26 | $36.07 | $67.70 | 61,800 | — | — |
| 2024-04-25 | $34.95 | $65.59 | 25,900 | — | — |
| 2024-04-24 | $35.17 | $66.01 | 21,900 | — | — |
| 2024-04-23 | $35.56 | $66.74 | 40,300 | — | — |
| 2024-04-22 | $34.43 | $64.62 | 46,500 | — | — |
| 2024-04-19 | $34.24 | $64.26 | 30,800 | — | — |
| 2024-04-18 | $34.28 | $64.34 | 37,600 | — | — |
| 2024-04-17 | $34.73 | $65.18 | 34,400 | — | — |
| 2024-04-16 | $35.36 | $66.36 | 48,100 | — | — |
| 2024-04-15 | $36.13 | $67.81 | 19,100 | — | — |
| 2024-04-12 | $36.66 | $68.80 | 25,600 | — | — |
| 2024-04-11 | $37.63 | $70.62 | 52,600 | — | — |
| 2024-04-10 | $38.27 | $71.82 | 52,700 | — | — |
| 2024-04-09 | $38.80 | $72.82 | 21,600 | — | — |
| 2024-04-08 | $39.81 | $74.71 | 76,900 | — | — |
| 2024-04-05 | $39.27 | $73.70 | 15,200 | — | — |
| 2024-04-04 | $38.75 | $72.72 | 25,400 | — | — |
| 2024-04-03 | $38.94 | $73.08 | 32,200 | — | — |
| 2024-04-02 | $39.32 | $73.79 | 53,800 | — | — |
| 2024-04-01 | $40.10 | $75.26 | 22,000 | — | — |
| 2024-03-28 | $40.46 | $75.93 | 39,800 | — | — |
| 2024-03-27 | $39.83 | $74.75 | 48,700 | — | — |
| 2024-03-26 | $39.50 | $74.13 | 13,800 | — | — |
| 2024-03-25 | $39.98 | $75.03 | 36,400 | — | — |
| 2024-03-22 | $39.49 | $74.11 | 24,300 | — | — |
| 2024-03-21 | $40.08 | $75.22 | 31,800 | — | — |
| 2024-03-20 | $40.10 | $75.26 | 22,200 | — | — |
| 2024-03-19 | $39.76 | $74.62 | 24,400 | — | — |
| 2024-03-18 | $39.25 | $73.66 | 13,900 | — | — |
| 2024-03-15 | $38.89 | $72.99 | 34,700 | — | — |
| 2024-03-14 | $40.31 | $75.65 | 36,000 | — | — |
| 2024-03-13 | $40.78 | $76.53 | 25,100 | — | — |
| 2024-03-12 | $40.21 | $75.46 | 47,400 | — | — |
| 2024-03-11 | $41.07 | $77.08 | 25,400 | — | — |
| 2024-03-08 | $41.41 | $77.72 | 25,200 | — | — |
| 2024-03-07 | $41.55 | $77.98 | 19,300 | — | — |
| 2024-03-06 | $41.01 | $76.97 | 20,400 | — | — |
| 2024-03-05 | $39.98 | $75.03 | 34,100 | — | — |
| 2024-03-04 | $40.21 | $75.46 | 30,100 | — | — |
| 2024-03-01 | $40.30 | $75.63 | 33,000 | — | — |
| 2024-02-29 | $39.57 | $74.26 | 29,300 | — | — |
| 2024-02-28 | $38.85 | $72.91 | 20,600 | — | — |
| 2024-02-27 | $38.82 | $72.86 | 20,200 | — | — |
| 2024-02-26 | $38.49 | $72.24 | 27,900 | — | — |
| 2024-02-23 | $38.54 | $72.33 | 19,700 | — | — |
| 2024-02-22 | $38.29 | $71.86 | 31,600 | — | — |
| 2024-02-21 | $37.19 | $69.80 | 27,900 | — | — |
| 2024-02-20 | $37.20 | $69.82 | 38,400 | — | — |
| 2024-02-16 | $37.66 | $70.68 | 25,900 | — | — |
| 2024-02-15 | $37.50 | $70.38 | 47,400 | — | — |
| 2024-02-14 | $36.08 | $67.71 | 47,900 | — | — |
| 2024-02-13 | $34.18 | $64.15 | 111,300 | — | — |
| 2024-02-12 | $39.21 | $73.59 | 61,000 | — | — |
| 2024-02-09 | $38.93 | $73.06 | 30,100 | — | — |
| 2024-02-08 | $38.65 | $72.54 | 28,100 | — | — |
| 2024-02-07 | $38.55 | $72.35 | 45,500 | — | — |
| 2024-02-06 | $39.01 | $73.21 | 27,200 | — | — |
| 2024-02-05 | $38.46 | $72.18 | 78,500 | — | — |
| 2024-02-02 | $38.65 | $72.54 | 68,700 | — | — |
| 2024-02-01 | $37.89 | $71.11 | 92,000 | — | — |
| 2024-01-31 | $37.56 | $70.49 | 24,300 | — | — |
| 2024-01-30 | $37.94 | $71.20 | 20,100 | — | — |
| 2024-01-29 | $38.37 | $72.01 | 70,700 | — | — |
| 2024-01-26 | $36.73 | $68.93 | 33,500 | — | — |
| 2024-01-25 | $36.56 | $68.61 | 225,900 | — | — |
| 2024-01-24 | $35.83 | $67.24 | 428,100 | — | — |
| 2024-01-23 | $37.30 | $70.00 | 53,300 | — | — |
| 2024-01-22 | $38.21 | $71.71 | 15,300 | — | — |
| 2024-01-19 | $37.72 | $70.79 | 26,700 | — | — |
| 2024-01-18 | $37.18 | $69.78 | 42,200 | — | — |
| 2024-01-17 | $36.68 | $68.84 | 38,100 | — | — |
| 2024-01-16 | $37.08 | $69.59 | 23,500 | — | — |
| 2024-01-12 | $37.46 | $70.30 | 24,300 | — | — |
| 2024-01-11 | $37.26 | $69.93 | 90,600 | — | — |
| 2024-01-10 | $37.00 | $69.44 | 67,700 | — | — |
| 2024-01-09 | $36.58 | $68.65 | 47,300 | — | — |
| 2024-01-08 | $36.82 | $69.10 | 36,100 | — | — |
| 2024-01-05 | $36.56 | $68.61 | 35,000 | — | — |
| 2024-01-04 | $36.76 | $68.99 | 36,300 | — | — |
| 2024-01-03 | $36.74 | $68.95 | 75,300 | — | — |
| 2024-01-02 | $38.28 | $71.84 | 131,700 | — | — |