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
- 1999-11-05 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 | $26.38 | $26.38 | 892,200 | — | — |
| 2024-12-30 | $26.52 | $26.52 | 851,300 | — | — |
| 2024-12-27 | $26.52 | $26.52 | 1,029,000 | — | — |
| 2024-12-26 | $26.75 | $26.75 | 763,900 | — | — |
| 2024-12-24 | $26.66 | $26.66 | 464,900 | — | — |
| 2024-12-23 | $25.99 | $25.99 | 957,000 | — | — |
| 2024-12-20 | $25.87 | $25.87 | 2,601,100 | — | — |
| 2024-12-19 | $25.60 | $25.60 | 1,409,100 | — | — |
| 2024-12-18 | $25.51 | $25.51 | 1,738,300 | — | — |
| 2024-12-17 | $27.25 | $27.25 | 1,428,400 | — | — |
| 2024-12-16 | $28.29 | $28.29 | 2,628,200 | — | — |
| 2024-12-13 | $26.84 | $26.84 | 804,700 | — | — |
| 2024-12-12 | $26.50 | $26.50 | 676,300 | — | — |
| 2024-12-11 | $27.34 | $27.34 | 637,000 | — | — |
| 2024-12-10 | $27.37 | $27.37 | 816,500 | — | — |
| 2024-12-09 | $27.23 | $27.23 | 1,098,000 | — | — |
| 2024-12-06 | $27.99 | $27.99 | 840,000 | — | — |
| 2024-12-05 | $27.30 | $27.30 | 1,211,400 | — | — |
| 2024-12-04 | $27.95 | $27.95 | 1,119,800 | — | — |
| 2024-12-03 | $26.36 | $26.36 | 905,800 | — | — |
| 2024-12-02 | $26.91 | $26.91 | 851,800 | — | — |
| 2024-11-29 | $27.09 | $27.09 | 593,100 | — | — |
| 2024-11-27 | $26.95 | $26.95 | 911,500 | — | — |
| 2024-11-26 | $27.24 | $27.24 | 1,117,800 | — | — |
| 2024-11-25 | $26.41 | $26.41 | 1,162,200 | — | — |
| 2024-11-22 | $26.63 | $26.63 | 839,900 | — | — |
| 2024-11-21 | $26.24 | $26.24 | 1,114,700 | — | — |
| 2024-11-20 | $25.22 | $25.22 | 1,207,600 | — | — |
| 2024-11-19 | $25.05 | $25.05 | 1,312,800 | — | — |
| 2024-11-18 | $24.38 | $24.38 | 1,026,600 | — | — |
| 2024-11-15 | $24.42 | $24.42 | 1,394,500 | — | — |
| 2024-11-14 | $25.28 | $25.28 | 1,637,300 | — | — |
| 2024-11-13 | $27.73 | $27.73 | 1,548,700 | — | — |
| 2024-11-12 | $27.26 | $27.26 | 1,582,100 | — | — |
| 2024-11-11 | $27.08 | $27.08 | 1,985,700 | — | — |
| 2024-11-08 | $25.97 | $25.97 | 2,052,500 | — | — |
| 2024-11-07 | $23.82 | $23.82 | 1,460,300 | — | — |
| 2024-11-06 | $24.27 | $24.27 | 1,736,500 | — | — |
| 2024-11-05 | $23.19 | $23.19 | 891,800 | — | — |
| 2024-11-04 | $22.99 | $22.99 | 634,300 | — | — |
| 2024-11-01 | $22.87 | $22.87 | 697,000 | — | — |
| 2024-10-31 | $22.72 | $22.72 | 1,094,800 | — | — |
| 2024-10-30 | $23.59 | $23.59 | 1,240,500 | — | — |
| 2024-10-29 | $24.19 | $24.19 | 415,000 | — | — |
| 2024-10-28 | $24.20 | $24.20 | 718,900 | — | — |
| 2024-10-25 | $23.95 | $23.95 | 524,600 | — | — |
| 2024-10-24 | $23.93 | $23.93 | 521,800 | — | — |
| 2024-10-23 | $24.01 | $24.01 | 697,300 | — | — |
| 2024-10-22 | $24.30 | $24.30 | 522,700 | — | — |
| 2024-10-21 | $24.67 | $24.67 | 469,000 | — | — |
| 2024-10-18 | $24.85 | $24.85 | 576,800 | — | — |
| 2024-10-17 | $25.22 | $25.22 | 556,900 | — | — |
| 2024-10-16 | $25.74 | $25.74 | 866,700 | — | — |
| 2024-10-15 | $25.30 | $25.30 | 1,147,200 | — | — |
| 2024-10-14 | $25.35 | $25.35 | 617,400 | — | — |
| 2024-10-11 | $25.16 | $25.16 | 849,300 | — | — |
| 2024-10-10 | $24.43 | $24.43 | 777,300 | — | — |
| 2024-10-09 | $24.96 | $24.96 | 706,200 | — | — |
| 2024-10-08 | $25.07 | $25.07 | 950,000 | — | — |
| 2024-10-07 | $24.79 | $24.79 | 637,400 | — | — |
| 2024-10-04 | $24.75 | $24.75 | 1,270,700 | — | — |
| 2024-10-03 | $25.18 | $25.18 | 1,228,600 | — | — |
| 2024-10-02 | $25.34 | $25.34 | 1,667,200 | — | — |
| 2024-10-01 | $24.82 | $24.82 | 2,266,700 | — | — |
| 2024-09-30 | $23.30 | $23.30 | 602,500 | — | — |
| 2024-09-27 | $23.29 | $23.29 | 989,900 | — | — |
| 2024-09-26 | $23.19 | $23.19 | 722,800 | — | — |
| 2024-09-25 | $23.06 | $23.06 | 784,700 | — | — |
| 2024-09-24 | $23.22 | $23.22 | 771,900 | — | — |
| 2024-09-23 | $23.55 | $23.55 | 1,164,800 | — | — |
| 2024-09-20 | $22.91 | $22.91 | 3,798,900 | — | — |
| 2024-09-19 | $22.80 | $22.80 | 1,538,200 | — | — |
| 2024-09-18 | $23.41 | $23.41 | 1,964,300 | — | — |
| 2024-09-17 | $22.43 | $22.43 | 1,061,400 | — | — |
| 2024-09-16 | $22.15 | $22.15 | 930,400 | — | — |
| 2024-09-13 | $22.49 | $22.49 | 774,500 | — | — |
| 2024-09-12 | $21.98 | $21.98 | 524,400 | — | — |
| 2024-09-11 | $21.53 | $21.53 | 583,200 | — | — |
| 2024-09-10 | $21.22 | $21.22 | 594,000 | — | — |
| 2024-09-09 | $21.36 | $21.36 | 803,100 | — | — |
| 2024-09-06 | $21.09 | $21.09 | 886,400 | — | — |
| 2024-09-05 | $21.84 | $21.84 | 536,300 | — | — |
| 2024-09-04 | $22.07 | $22.07 | 839,700 | — | — |
| 2024-09-03 | $21.93 | $21.93 | 922,000 | — | — |
| 2024-08-30 | $22.94 | $22.94 | 738,300 | — | — |
| 2024-08-29 | $22.58 | $22.58 | 1,185,900 | — | — |
| 2024-08-28 | $22.52 | $22.52 | 737,000 | — | — |
| 2024-08-27 | $22.30 | $22.30 | 703,000 | — | — |
| 2024-08-26 | $22.58 | $22.58 | 1,130,000 | — | — |
| 2024-08-23 | $22.77 | $22.77 | 1,563,800 | — | — |
| 2024-08-22 | $21.65 | $21.65 | 810,200 | — | — |
| 2024-08-21 | $20.95 | $20.95 | 463,900 | — | — |
| 2024-08-20 | $20.79 | $20.79 | 723,000 | — | — |
| 2024-08-19 | $21.38 | $21.38 | 870,900 | — | — |
| 2024-08-16 | $21.16 | $21.16 | 1,555,200 | — | — |
| 2024-08-15 | $20.24 | $20.24 | 706,500 | — | — |
| 2024-08-14 | $19.84 | $19.84 | 1,592,500 | — | — |
| 2024-08-13 | $19.84 | $19.84 | 687,900 | — | — |
| 2024-08-12 | $19.62 | $19.62 | 876,200 | — | — |
| 2024-08-09 | $19.73 | $19.73 | 1,020,400 | — | — |
| 2024-08-08 | $19.75 | $19.75 | 1,986,400 | — | — |
| 2024-08-07 | $20.07 | $20.07 | 826,700 | — | — |
| 2024-08-06 | $20.36 | $20.36 | 650,100 | — | — |
| 2024-08-05 | $20.25 | $20.25 | 849,400 | — | — |
| 2024-08-02 | $20.98 | $20.98 | 837,500 | — | — |
| 2024-08-01 | $22.03 | $22.03 | 789,300 | — | — |
| 2024-07-31 | $22.54 | $22.54 | 751,300 | — | — |
| 2024-07-30 | $22.39 | $22.39 | 1,067,100 | — | — |
| 2024-07-29 | $22.57 | $22.57 | 733,600 | — | — |
| 2024-07-26 | $22.66 | $22.66 | 681,100 | — | — |
| 2024-07-25 | $22.25 | $22.25 | 1,101,700 | — | — |
| 2024-07-24 | $21.80 | $21.80 | 1,145,400 | — | — |
| 2024-07-23 | $22.54 | $22.54 | 1,116,900 | — | — |
| 2024-07-22 | $21.40 | $21.40 | 632,100 | — | — |
| 2024-07-19 | $20.97 | $20.97 | 615,200 | — | — |
| 2024-07-18 | $21.30 | $21.30 | 643,600 | — | — |
| 2024-07-17 | $21.72 | $21.72 | 993,400 | — | — |
| 2024-07-16 | $22.07 | $22.07 | 1,022,000 | — | — |
| 2024-07-15 | $21.47 | $21.47 | 815,800 | — | — |
| 2024-07-12 | $21.01 | $21.01 | 670,700 | — | — |
| 2024-07-11 | $21.10 | $21.10 | 782,700 | — | — |
| 2024-07-10 | $20.64 | $20.64 | 695,600 | — | — |
| 2024-07-09 | $20.43 | $20.43 | 827,400 | — | — |
| 2024-07-08 | $20.78 | $20.78 | 642,100 | — | — |
| 2024-07-05 | $20.62 | $20.62 | 568,000 | — | — |
| 2024-07-03 | $20.48 | $20.48 | 448,100 | — | — |
| 2024-07-02 | $20.33 | $20.33 | 955,100 | — | — |
| 2024-07-01 | $19.74 | $19.74 | 920,000 | — | — |
| 2024-06-28 | $20.01 | $20.01 | 4,160,500 | — | — |
| 2024-06-27 | $19.97 | $19.97 | 574,700 | — | — |
| 2024-06-26 | $19.81 | $19.81 | 902,200 | — | — |
| 2024-06-25 | $20.16 | $20.16 | 847,300 | — | — |
| 2024-06-24 | $20.48 | $20.48 | 1,294,400 | — | — |
| 2024-06-21 | $20.65 | $20.65 | 3,928,700 | — | — |
| 2024-06-20 | $20.16 | $20.16 | 935,700 | — | — |
| 2024-06-18 | $20.20 | $20.20 | 1,025,000 | — | — |
| 2024-06-17 | $19.75 | $19.75 | 1,108,300 | — | — |
| 2024-06-14 | $19.80 | $19.80 | 670,500 | — | — |
| 2024-06-13 | $20.09 | $20.09 | 833,700 | — | — |
| 2024-06-12 | $20.46 | $20.46 | 576,500 | — | — |
| 2024-06-11 | $20.24 | $20.24 | 711,800 | — | — |
| 2024-06-10 | $20.46 | $20.46 | 587,100 | — | — |
| 2024-06-07 | $20.38 | $20.38 | 754,000 | — | — |
| 2024-06-06 | $20.80 | $20.80 | 562,200 | — | — |
| 2024-06-05 | $21.30 | $21.30 | 620,700 | — | — |
| 2024-06-04 | $21.10 | $21.10 | 963,100 | — | — |
| 2024-06-03 | $21.77 | $21.77 | 854,400 | — | — |
| 2024-05-31 | $21.74 | $21.74 | 898,200 | — | — |
| 2024-05-30 | $21.62 | $21.62 | 797,400 | — | — |
| 2024-05-29 | $21.43 | $21.43 | 794,000 | — | — |
| 2024-05-28 | $21.80 | $21.80 | 1,398,900 | — | — |
| 2024-05-24 | $21.54 | $21.54 | 806,600 | — | — |
| 2024-05-23 | $21.20 | $21.20 | 992,400 | — | — |
| 2024-05-22 | $21.41 | $21.41 | 939,700 | — | — |
| 2024-05-21 | $21.70 | $21.70 | 1,105,100 | — | — |
| 2024-05-20 | $21.64 | $21.64 | 1,284,300 | — | — |
| 2024-05-17 | $21.03 | $21.03 | 1,036,500 | — | — |
| 2024-05-16 | $20.59 | $20.59 | 1,234,300 | — | — |
| 2024-05-15 | $20.31 | $20.31 | 1,246,600 | — | — |
| 2024-05-14 | $20.06 | $20.06 | 991,300 | — | — |
| 2024-05-13 | $19.52 | $19.52 | 951,400 | — | — |
| 2024-05-10 | $19.85 | $19.85 | 1,329,500 | — | — |
| 2024-05-09 | $19.73 | $19.73 | 1,345,100 | — | — |
| 2024-05-08 | $19.84 | $19.84 | 2,354,400 | — | — |
| 2024-05-07 | $18.76 | $18.76 | 1,306,600 | — | — |
| 2024-05-06 | $19.01 | $19.01 | 919,400 | — | — |
| 2024-05-03 | $18.54 | $18.54 | 1,017,100 | — | — |
| 2024-05-02 | $18.09 | $18.09 | 985,000 | — | — |
| 2024-05-01 | $18.19 | $18.19 | 893,400 | — | — |
| 2024-04-30 | $17.82 | $17.82 | 1,494,000 | — | — |
| 2024-04-29 | $18.66 | $18.66 | 1,039,200 | — | — |
| 2024-04-26 | $18.86 | $18.86 | 2,875,000 | — | — |
| 2024-04-25 | $17.28 | $17.28 | 1,020,300 | — | — |
| 2024-04-24 | $17.77 | $17.77 | 1,140,200 | — | — |
| 2024-04-23 | $17.84 | $17.84 | 886,500 | — | — |
| 2024-04-22 | $17.83 | $17.83 | 816,100 | — | — |
| 2024-04-19 | $18.02 | $18.02 | 1,217,900 | — | — |
| 2024-04-18 | $17.61 | $17.61 | 722,200 | — | — |
| 2024-04-17 | $17.75 | $17.75 | 707,800 | — | — |
| 2024-04-16 | $17.63 | $17.63 | 1,271,900 | — | — |
| 2024-04-15 | $17.74 | $17.74 | 1,455,300 | — | — |
| 2024-04-12 | $18.21 | $18.21 | 1,579,800 | — | — |
| 2024-04-11 | $18.23 | $18.23 | 1,237,300 | — | — |
| 2024-04-10 | $18.10 | $18.10 | 1,399,200 | — | — |
| 2024-04-09 | $18.33 | $18.33 | 1,085,000 | — | — |
| 2024-04-08 | $18.51 | $18.51 | 1,412,600 | — | — |
| 2024-04-05 | $17.80 | $17.80 | 854,600 | — | — |
| 2024-04-04 | $17.64 | $17.64 | 866,300 | — | — |
| 2024-04-03 | $18.10 | $18.10 | 799,200 | — | — |
| 2024-04-02 | $18.05 | $18.05 | 961,700 | — | — |
| 2024-04-01 | $18.36 | $18.36 | 1,126,600 | — | — |
| 2024-03-28 | $18.38 | $18.38 | 1,288,200 | — | — |
| 2024-03-27 | $18.13 | $18.13 | 915,900 | — | — |
| 2024-03-26 | $17.79 | $17.79 | 708,800 | — | — |
| 2024-03-25 | $17.79 | $17.79 | 893,500 | — | — |
| 2024-03-22 | $17.50 | $17.50 | 809,400 | — | — |
| 2024-03-21 | $17.77 | $17.77 | 1,060,200 | — | — |
| 2024-03-20 | $17.51 | $17.51 | 1,098,000 | — | — |
| 2024-03-19 | $17.14 | $17.14 | 726,600 | — | — |
| 2024-03-18 | $17.00 | $17.00 | 1,002,900 | — | — |
| 2024-03-15 | $17.10 | $17.10 | 2,938,700 | — | — |
| 2024-03-14 | $17.38 | $17.38 | 1,063,900 | — | — |
| 2024-03-13 | $17.54 | $17.54 | 990,300 | — | — |
| 2024-03-12 | $17.93 | $17.93 | 834,400 | — | — |
| 2024-03-11 | $18.14 | $18.14 | 821,000 | — | — |
| 2024-03-08 | $18.49 | $18.49 | 973,100 | — | — |
| 2024-03-07 | $18.63 | $18.63 | 1,246,000 | — | — |
| 2024-03-06 | $18.17 | $18.17 | 1,147,100 | — | — |
| 2024-03-05 | $17.82 | $17.82 | 1,387,700 | — | — |
| 2024-03-04 | $18.00 | $18.00 | 1,435,500 | — | — |
| 2024-03-01 | $18.03 | $18.03 | 1,448,600 | — | — |
| 2024-02-29 | $18.24 | $18.24 | 2,100,000 | — | — |
| 2024-02-28 | $18.34 | $18.34 | 1,576,500 | — | — |
| 2024-02-27 | $18.68 | $18.68 | 4,947,300 | — | — |
| 2024-02-26 | $18.56 | $18.56 | 4,791,700 | — | — |
| 2024-02-23 | $18.05 | $18.05 | 9,548,400 | — | — |
| 2024-02-22 | $18.78 | $18.78 | 3,279,800 | — | — |
| 2024-02-21 | $20.18 | $20.18 | 665,600 | — | — |
| 2024-02-20 | $20.50 | $20.50 | 1,093,200 | — | — |
| 2024-02-16 | $20.77 | $20.77 | 1,459,200 | — | — |
| 2024-02-15 | $20.70 | $20.70 | 1,516,800 | — | — |
| 2024-02-14 | $20.82 | $20.82 | 4,243,300 | — | — |
| 2024-02-13 | $17.80 | $17.80 | 1,311,100 | — | — |
| 2024-02-12 | $18.38 | $18.38 | 911,400 | — | — |
| 2024-02-09 | $18.26 | $18.26 | 807,100 | — | — |
| 2024-02-08 | $17.74 | $17.74 | 672,700 | — | — |
| 2024-02-07 | $17.67 | $17.67 | 726,300 | — | — |
| 2024-02-06 | $17.73 | $17.73 | 966,500 | — | — |
| 2024-02-05 | $17.44 | $17.44 | 979,600 | — | — |
| 2024-02-02 | $17.04 | $17.04 | 779,500 | — | — |
| 2024-02-01 | $17.24 | $17.24 | 855,900 | — | — |
| 2024-01-31 | $16.93 | $16.93 | 1,062,400 | — | — |
| 2024-01-30 | $17.28 | $17.28 | 603,800 | — | — |
| 2024-01-29 | $17.63 | $17.63 | 796,000 | — | — |
| 2024-01-26 | $17.20 | $17.20 | 749,100 | — | — |
| 2024-01-25 | $17.46 | $17.46 | 810,200 | — | — |
| 2024-01-24 | $17.39 | $17.39 | 1,339,800 | — | — |
| 2024-01-23 | $18.06 | $18.06 | 894,700 | — | — |
| 2024-01-22 | $18.59 | $18.59 | 881,000 | — | — |
| 2024-01-19 | $18.35 | $18.35 | 669,400 | — | — |
| 2024-01-18 | $18.51 | $18.51 | 612,000 | — | — |
| 2024-01-17 | $18.36 | $18.36 | 540,400 | — | — |
| 2024-01-16 | $18.66 | $18.66 | 691,800 | — | — |
| 2024-01-12 | $18.96 | $18.96 | 597,600 | — | — |
| 2024-01-11 | $18.41 | $18.41 | 713,100 | — | — |
| 2024-01-10 | $18.58 | $18.58 | 916,400 | — | — |
| 2024-01-09 | $18.13 | $18.13 | 835,500 | — | — |
| 2024-01-08 | $18.51 | $18.51 | 720,300 | — | — |
| 2024-01-05 | $18.30 | $18.30 | 772,400 | — | — |
| 2024-01-04 | $18.53 | $18.53 | 706,800 | — | — |
| 2024-01-03 | $18.50 | $18.50 | 1,800,200 | — | — |
| 2024-01-02 | $19.76 | $19.76 | 946,000 | — | — |