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
- 2010-05-14 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 | $24.90 | $28.13 | 488,700 | — | — |
| 2024-12-30 | $24.89 | $28.12 | 508,200 | — | — |
| 2024-12-27 | $25.28 | $28.56 | 475,500 | — | — |
| 2024-12-26 | $25.56 | $28.87 | 659,900 | — | — |
| 2024-12-24 | $26.57 | $30.01 | 880,500 | — | — |
| 2024-12-23 | $25.24 | $28.51 | 908,700 | — | — |
| 2024-12-20 | $23.80 | $26.88 | 1,998,000 | — | — |
| 2024-12-19 | $24.02 | $27.13 | 693,900 | — | — |
| 2024-12-18 | $25.47 | $28.77 | 696,800 | — | — |
| 2024-12-17 | $26.56 | $30.00 | 664,900 | — | — |
| 2024-12-16 | $26.67 | $30.13 | 1,852,800 | — | — |
| 2024-12-13 | $27.91 | $31.53 | 830,000 | — | — |
| 2024-12-12 | $27.70 | $31.29 | 997,800 | — | — |
| 2024-12-11 | $27.46 | $31.02 | 1,708,200 | — | — |
| 2024-12-10 | $28.78 | $32.51 | 1,371,200 | — | — |
| 2024-12-09 | $28.70 | $32.42 | 1,967,500 | — | — |
| 2024-12-06 | $26.85 | $30.33 | 1,268,900 | — | — |
| 2024-12-05 | $25.99 | $29.36 | 1,556,100 | — | — |
| 2024-12-04 | $25.05 | $28.30 | 1,421,700 | — | — |
| 2024-12-03 | $26.46 | $29.89 | 2,781,100 | — | — |
| 2024-12-02 | $24.70 | $27.90 | 2,737,000 | — | — |
| 2024-11-29 | $22.19 | $25.07 | 682,700 | — | — |
| 2024-11-27 | $22.58 | $25.51 | 549,000 | — | — |
| 2024-11-26 | $21.83 | $24.66 | 580,900 | — | — |
| 2024-11-25 | $22.51 | $25.43 | 891,700 | — | — |
| 2024-11-22 | $21.64 | $24.44 | 631,500 | — | — |
| 2024-11-21 | $21.67 | $24.48 | 676,700 | — | — |
| 2024-11-20 | $22.41 | $25.31 | 1,055,500 | — | — |
| 2024-11-19 | $20.82 | $23.52 | 500,600 | — | — |
| 2024-11-18 | $21.18 | $23.92 | 704,500 | — | — |
| 2024-11-15 | $20.91 | $23.62 | 516,100 | — | — |
| 2024-11-14 | $21.32 | $24.08 | 996,700 | — | — |
| 2024-11-13 | $21.56 | $24.35 | 997,100 | — | — |
| 2024-11-12 | $21.33 | $24.09 | 1,569,300 | — | — |
| 2024-11-11 | $22.66 | $25.60 | 1,253,300 | — | — |
| 2024-11-08 | $23.05 | $26.04 | 1,378,400 | — | — |
| 2024-11-07 | $24.56 | $27.74 | 1,154,600 | — | — |
| 2024-11-06 | $24.13 | $27.26 | 3,130,900 | — | — |
| 2024-11-05 | $28.16 | $31.81 | 1,350,900 | — | — |
| 2024-11-04 | $27.84 | $31.45 | 1,842,300 | — | — |
| 2024-11-01 | $27.37 | $30.92 | 1,715,500 | — | — |
| 2024-10-31 | $26.56 | $30.00 | 2,544,900 | — | — |
| 2024-10-30 | $25.35 | $28.63 | 3,784,900 | — | — |
| 2024-10-29 | $24.16 | $27.29 | 3,855,800 | — | — |
| 2024-10-28 | $27.70 | $31.29 | 4,863,900 | — | — |
| 2024-10-25 | $23.52 | $26.57 | 4,189,300 | — | — |
| 2024-10-24 | $21.55 | $24.34 | 942,800 | — | — |
| 2024-10-23 | $20.95 | $23.66 | 2,530,400 | — | — |
| 2024-10-22 | $21.34 | $24.11 | 1,576,700 | — | — |
| 2024-10-21 | $20.42 | $23.07 | 1,304,400 | — | — |
| 2024-10-18 | $20.36 | $23.00 | 1,760,500 | — | — |
| 2024-10-17 | $19.87 | $22.44 | 2,142,600 | — | — |
| 2024-10-16 | $20.94 | $23.65 | 1,796,600 | — | — |
| 2024-10-15 | $21.38 | $24.15 | 1,941,300 | — | — |
| 2024-10-14 | $23.12 | $26.12 | 1,617,200 | — | — |
| 2024-10-11 | $24.02 | $27.13 | 1,497,200 | — | — |
| 2024-10-10 | $23.05 | $26.04 | 2,257,900 | — | — |
| 2024-10-09 | $24.53 | $27.71 | 4,021,100 | — | — |
| 2024-10-08 | $25.99 | $29.36 | 4,716,800 | — | — |
| 2024-10-07 | $32.77 | $37.02 | 7,291,800 | — | — |
| 2024-10-04 | $29.94 | $33.82 | 2,978,900 | — | — |
| 2024-10-03 | $26.09 | $29.47 | 896,200 | — | — |
| 2024-10-02 | $25.53 | $28.84 | 2,509,000 | — | — |
| 2024-10-01 | $25.53 | $28.84 | 2,466,100 | — | — |
| 2024-09-30 | $26.82 | $30.30 | 3,540,500 | — | — |
| 2024-09-27 | $23.21 | $26.22 | 1,519,100 | — | — |
| 2024-09-26 | $21.25 | $24.00 | 1,175,300 | — | — |
| 2024-09-25 | $20.01 | $22.60 | 481,500 | — | — |
| 2024-09-24 | $20.85 | $23.55 | 810,300 | — | — |
| 2024-09-23 | $19.66 | $22.21 | 422,000 | — | — |
| 2024-09-20 | $19.74 | $22.30 | 444,600 | — | — |
| 2024-09-19 | $19.94 | $22.52 | 604,900 | — | — |
| 2024-09-18 | $20.38 | $23.02 | 548,500 | — | — |
| 2024-09-17 | $20.12 | $22.73 | 381,900 | — | — |
| 2024-09-16 | $19.57 | $22.11 | 444,700 | — | — |
| 2024-09-13 | $19.36 | $21.87 | 382,700 | — | — |
| 2024-09-12 | $19.21 | $21.70 | 570,400 | — | — |
| 2024-09-11 | $19.34 | $21.85 | 918,100 | — | — |
| 2024-09-10 | $18.49 | $20.89 | 503,800 | — | — |
| 2024-09-09 | $17.96 | $20.29 | 559,100 | — | — |
| 2024-09-06 | $17.63 | $19.91 | 398,700 | — | — |
| 2024-09-05 | $17.95 | $20.28 | 641,900 | — | — |
| 2024-09-04 | $17.27 | $19.51 | 580,800 | — | — |
| 2024-09-03 | $18.02 | $20.35 | 807,700 | — | — |
| 2024-08-30 | $19.14 | $21.62 | 1,530,100 | — | — |
| 2024-08-29 | $18.10 | $20.45 | 707,500 | — | — |
| 2024-08-28 | $17.43 | $19.69 | 503,300 | — | — |
| 2024-08-27 | $18.21 | $20.57 | 448,800 | — | — |
| 2024-08-26 | $18.77 | $21.20 | 344,300 | — | — |
| 2024-08-23 | $18.84 | $21.28 | 670,200 | — | — |
| 2024-08-22 | $17.97 | $20.30 | 962,300 | — | — |
| 2024-08-21 | $19.31 | $21.81 | 381,400 | — | — |
| 2024-08-20 | $19.08 | $21.55 | 393,300 | — | — |
| 2024-08-19 | $19.77 | $22.33 | 916,000 | — | — |
| 2024-08-16 | $19.49 | $22.02 | 450,300 | — | — |
| 2024-08-15 | $19.24 | $21.73 | 776,100 | — | — |
| 2024-08-14 | $20.07 | $20.98 | 589,400 | — | — |
| 2024-08-13 | $20.52 | $21.45 | 774,400 | — | — |
| 2024-08-12 | $18.85 | $19.70 | 1,139,700 | — | — |
| 2024-08-09 | $19.53 | $20.41 | 571,000 | — | — |
| 2024-08-08 | $19.77 | $20.66 | 506,700 | — | — |
| 2024-08-07 | $18.98 | $19.84 | 468,800 | — | — |
| 2024-08-06 | $19.11 | $19.97 | 688,100 | — | — |
| 2024-08-05 | $19.03 | $19.89 | 1,153,200 | — | — |
| 2024-08-02 | $18.91 | $19.76 | 1,032,200 | — | — |
| 2024-08-01 | $19.99 | $20.89 | 503,000 | — | — |
| 2024-07-31 | $20.76 | $21.70 | 514,100 | — | — |
| 2024-07-30 | $20.32 | $21.24 | 556,400 | — | — |
| 2024-07-29 | $21.25 | $22.21 | 671,700 | — | — |
| 2024-07-26 | $21.48 | $22.45 | 680,800 | — | — |
| 2024-07-25 | $20.34 | $21.26 | 675,900 | — | — |
| 2024-07-24 | $20.43 | $21.35 | 562,000 | — | — |
| 2024-07-23 | $20.73 | $21.67 | 455,300 | — | — |
| 2024-07-22 | $21.54 | $22.51 | 572,200 | — | — |
| 2024-07-19 | $20.94 | $21.89 | 554,000 | — | — |
| 2024-07-18 | $21.36 | $22.32 | 735,600 | — | — |
| 2024-07-17 | $21.73 | $22.71 | 850,300 | — | — |
| 2024-07-16 | $23.21 | $24.26 | 1,605,600 | — | — |
| 2024-07-15 | $21.63 | $22.61 | 1,023,000 | — | — |
| 2024-07-12 | $23.21 | $24.26 | 572,000 | — | — |
| 2024-07-11 | $22.90 | $23.93 | 764,200 | — | — |
| 2024-07-10 | $22.04 | $23.04 | 639,200 | — | — |
| 2024-07-09 | $21.67 | $22.65 | 729,800 | — | — |
| 2024-07-08 | $21.12 | $22.07 | 873,000 | — | — |
| 2024-07-05 | $21.75 | $22.73 | 522,500 | — | — |
| 2024-07-03 | $22.20 | $23.20 | 597,200 | — | — |
| 2024-07-02 | $21.03 | $21.98 | 621,000 | — | — |
| 2024-07-01 | $20.57 | $21.50 | 741,700 | — | — |
| 2024-06-28 | $20.72 | $21.66 | 882,800 | — | — |
| 2024-06-27 | $21.47 | $22.44 | 645,300 | — | — |
| 2024-06-26 | $21.03 | $21.98 | 898,500 | — | — |
| 2024-06-25 | $20.14 | $21.05 | 1,766,000 | — | — |
| 2024-06-24 | $21.83 | $22.82 | 826,900 | — | — |
| 2024-06-21 | $23.01 | $24.05 | 1,576,800 | — | — |
| 2024-06-20 | $21.81 | $22.79 | 1,835,100 | — | — |
| 2024-06-18 | $23.96 | $25.04 | 462,600 | — | — |
| 2024-06-17 | $23.74 | $24.81 | 684,300 | — | — |
| 2024-06-14 | $23.61 | $24.68 | 777,400 | — | — |
| 2024-06-13 | $24.51 | $25.62 | 438,400 | — | — |
| 2024-06-12 | $25.48 | $26.63 | 502,700 | — | — |
| 2024-06-11 | $25.46 | $26.61 | 604,300 | — | — |
| 2024-06-10 | $25.33 | $26.47 | 551,600 | — | — |
| 2024-06-07 | $25.26 | $26.40 | 519,700 | — | — |
| 2024-06-06 | $26.34 | $27.53 | 522,600 | — | — |
| 2024-06-05 | $27.44 | $28.68 | 355,800 | — | — |
| 2024-06-04 | $27.39 | $28.63 | 1,038,900 | — | — |
| 2024-06-03 | $28.29 | $29.57 | 730,300 | — | — |
| 2024-05-31 | $29.74 | $31.08 | 915,600 | — | — |
| 2024-05-30 | $29.78 | $31.12 | 1,351,800 | — | — |
| 2024-05-29 | $29.61 | $30.95 | 1,227,200 | — | — |
| 2024-05-28 | $28.43 | $29.71 | 803,800 | — | — |
| 2024-05-24 | $27.81 | $29.07 | 787,100 | — | — |
| 2024-05-23 | $26.55 | $27.75 | 1,041,300 | — | — |
| 2024-05-22 | $28.55 | $29.84 | 2,825,600 | — | — |
| 2024-05-21 | $24.40 | $25.50 | 583,100 | — | — |
| 2024-05-20 | $23.99 | $25.07 | 502,400 | — | — |
| 2024-05-17 | $24.47 | $25.57 | 552,500 | — | — |
| 2024-05-16 | $24.79 | $25.91 | 1,553,700 | — | — |
| 2024-05-15 | $25.73 | $26.89 | 716,400 | — | — |
| 2024-05-14 | $26.52 | $27.72 | 975,100 | — | — |
| 2024-05-13 | $24.75 | $25.87 | 710,600 | — | — |
| 2024-05-10 | $23.73 | $24.80 | 817,100 | — | — |
| 2024-05-09 | $26.11 | $27.29 | 629,300 | — | — |
| 2024-05-08 | $25.41 | $26.56 | 455,400 | — | — |
| 2024-05-07 | $26.03 | $27.21 | 383,400 | — | — |
| 2024-05-06 | $25.71 | $26.87 | 676,200 | — | — |
| 2024-05-03 | $26.18 | $27.36 | 588,200 | — | — |
| 2024-05-02 | $25.53 | $26.68 | 651,300 | — | — |
| 2024-05-01 | $25.12 | $26.25 | 564,100 | — | — |
| 2024-04-30 | $24.12 | $25.21 | 791,800 | — | — |
| 2024-04-29 | $24.75 | $25.87 | 1,292,800 | — | — |
| 2024-04-26 | $24.14 | $25.23 | 989,700 | — | — |
| 2024-04-25 | $23.09 | $24.13 | 786,300 | — | — |
| 2024-04-24 | $23.17 | $24.22 | 958,300 | — | — |
| 2024-04-23 | $22.88 | $23.91 | 764,900 | — | — |
| 2024-04-22 | $21.82 | $22.81 | 934,300 | — | — |
| 2024-04-19 | $21.56 | $22.53 | 995,800 | — | — |
| 2024-04-18 | $21.66 | $22.64 | 971,400 | — | — |
| 2024-04-17 | $21.69 | $22.67 | 1,287,000 | — | — |
| 2024-04-16 | $22.51 | $23.53 | 842,600 | — | — |
| 2024-04-15 | $22.76 | $23.79 | 719,800 | — | — |
| 2024-04-12 | $23.02 | $24.06 | 730,600 | — | — |
| 2024-04-11 | $23.97 | $25.05 | 1,337,800 | — | — |
| 2024-04-10 | $25.32 | $26.46 | 1,721,200 | — | — |
| 2024-04-09 | $25.60 | $26.76 | 943,900 | — | — |
| 2024-04-08 | $23.68 | $24.75 | 552,900 | — | — |
| 2024-04-05 | $23.27 | $24.32 | 738,400 | — | — |
| 2024-04-04 | $23.83 | $24.91 | 664,600 | — | — |
| 2024-04-03 | $24.34 | $25.44 | 620,600 | — | — |
| 2024-04-02 | $23.91 | $24.99 | 650,700 | — | — |
| 2024-04-01 | $25.20 | $26.34 | 351,200 | — | — |
| 2024-03-28 | $25.19 | $26.33 | 854,900 | — | — |
| 2024-03-27 | $24.74 | $25.86 | 1,174,600 | — | — |
| 2024-03-26 | $22.51 | $23.53 | 925,600 | — | — |
| 2024-03-25 | $22.17 | $23.17 | 1,135,200 | — | — |
| 2024-03-22 | $22.43 | $23.44 | 1,729,100 | — | — |
| 2024-03-21 | $23.66 | $24.73 | 1,135,600 | — | — |
| 2024-03-20 | $24.90 | $26.02 | 2,290,000 | — | — |
| 2024-03-19 | $26.45 | $27.64 | 782,000 | — | — |
| 2024-03-18 | $26.46 | $27.65 | 612,300 | — | — |
| 2024-03-15 | $26.37 | $27.56 | 1,403,000 | — | — |
| 2024-03-14 | $26.00 | $27.17 | 1,354,600 | — | — |
| 2024-03-13 | $27.67 | $28.92 | 733,400 | — | — |
| 2024-03-12 | $28.49 | $29.78 | 852,700 | — | — |
| 2024-03-11 | $29.17 | $30.49 | 1,165,000 | — | — |
| 2024-03-08 | $28.18 | $29.45 | 857,700 | — | — |
| 2024-03-07 | $27.79 | $29.04 | 469,700 | — | — |
| 2024-03-06 | $27.53 | $28.77 | 401,900 | — | — |
| 2024-03-05 | $26.46 | $27.65 | 746,400 | — | — |
| 2024-03-04 | $26.50 | $27.70 | 633,200 | — | — |
| 2024-03-01 | $27.27 | $28.50 | 652,900 | — | — |
| 2024-02-29 | $27.04 | $28.26 | 751,000 | — | — |
| 2024-02-28 | $26.54 | $27.74 | 761,600 | — | — |
| 2024-02-27 | $27.31 | $28.54 | 501,300 | — | — |
| 2024-02-26 | $26.18 | $27.36 | 357,500 | — | — |
| 2024-02-23 | $26.09 | $27.27 | 482,600 | — | — |
| 2024-02-22 | $26.19 | $27.37 | 726,100 | — | — |
| 2024-02-21 | $25.55 | $26.70 | 601,200 | — | — |
| 2024-02-20 | $25.95 | $27.12 | 483,700 | — | — |
| 2024-02-16 | $26.34 | $27.53 | 578,900 | — | — |
| 2024-02-15 | $27.17 | $28.40 | 416,200 | — | — |
| 2024-02-14 | $27.28 | $28.51 | 1,444,400 | — | — |
| 2024-02-13 | $25.86 | $27.03 | 981,400 | — | — |
| 2024-02-12 | $27.31 | $28.54 | 785,500 | — | — |
| 2024-02-09 | $26.19 | $27.37 | 614,600 | — | — |
| 2024-02-08 | $25.40 | $26.55 | 854,100 | — | — |
| 2024-02-07 | $26.31 | $27.50 | 1,369,000 | — | — |
| 2024-02-06 | $24.94 | $26.07 | 1,238,200 | — | — |
| 2024-02-05 | $23.79 | $24.86 | 2,306,000 | — | — |
| 2024-02-02 | $26.12 | $27.30 | 955,400 | — | — |
| 2024-02-01 | $27.02 | $28.24 | 820,100 | — | — |
| 2024-01-31 | $26.23 | $27.41 | 742,100 | — | — |
| 2024-01-30 | $26.95 | $28.17 | 822,600 | — | — |
| 2024-01-29 | $27.85 | $29.11 | 1,309,100 | — | — |
| 2024-01-26 | $27.88 | $29.14 | 902,900 | — | — |
| 2024-01-25 | $29.10 | $30.41 | 938,100 | — | — |
| 2024-01-24 | $30.31 | $31.68 | 974,400 | — | — |
| 2024-01-23 | $30.28 | $31.65 | 1,224,000 | — | — |
| 2024-01-22 | $28.50 | $29.79 | 935,300 | — | — |
| 2024-01-19 | $27.62 | $28.87 | 991,400 | — | — |
| 2024-01-18 | $28.57 | $29.86 | 680,500 | — | — |
| 2024-01-17 | $28.15 | $29.42 | 1,239,800 | — | — |
| 2024-01-16 | $29.73 | $31.07 | 973,900 | — | — |
| 2024-01-12 | $30.39 | $31.76 | 708,100 | — | — |
| 2024-01-11 | $31.26 | $32.67 | 989,900 | — | — |
| 2024-01-10 | $30.52 | $31.90 | 1,517,900 | — | — |
| 2024-01-09 | $31.08 | $32.48 | 1,032,900 | — | — |
| 2024-01-08 | $31.81 | $33.25 | 825,400 | — | — |
| 2024-01-05 | $32.72 | $34.20 | 756,900 | — | — |
| 2024-01-04 | $33.10 | $34.59 | 742,600 | — | — |
| 2024-01-03 | $33.89 | $35.42 | 1,386,500 | — | — |
| 2024-01-02 | $34.98 | $36.56 | 1,375,900 | — | — |