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
- 2012-02-27 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 | $27.50 | $27.50 | 100,200 | — | — |
| 2024-12-30 | $27.30 | $27.30 | 185,200 | — | — |
| 2024-12-27 | $27.30 | $27.30 | 167,400 | — | — |
| 2024-12-26 | $27.38 | $27.38 | 66,800 | — | — |
| 2024-12-24 | $27.21 | $27.21 | 88,800 | — | — |
| 2024-12-23 | $27.09 | $27.09 | 201,400 | — | — |
| 2024-12-20 | $26.76 | $26.76 | 233,100 | — | — |
| 2024-12-19 | $26.37 | $26.37 | 347,600 | — | — |
| 2024-12-18 | $26.65 | $26.65 | 319,600 | — | — |
| 2024-12-17 | $27.12 | $27.12 | 156,700 | — | — |
| 2024-12-16 | $26.91 | $26.91 | 235,200 | — | — |
| 2024-12-13 | $26.82 | $26.82 | 109,400 | — | — |
| 2024-12-12 | $26.98 | $26.98 | 168,300 | — | — |
| 2024-12-11 | $27.30 | $27.30 | 336,400 | — | — |
| 2024-12-10 | $27.21 | $27.21 | 233,800 | — | — |
| 2024-12-09 | $26.78 | $26.78 | 214,100 | — | — |
| 2024-12-06 | $26.99 | $26.99 | 129,900 | — | — |
| 2024-12-05 | $26.95 | $26.95 | 76,600 | — | — |
| 2024-12-04 | $27.07 | $27.07 | 70,000 | — | — |
| 2024-12-03 | $27.49 | $27.49 | 59,300 | — | — |
| 2024-12-02 | $27.99 | $27.99 | 110,500 | — | — |
| 2024-11-29 | $27.64 | $27.64 | 54,800 | — | — |
| 2024-11-27 | $28.12 | $28.12 | 371,900 | — | — |
| 2024-11-26 | $26.90 | $26.90 | 143,000 | — | — |
| 2024-11-25 | $27.31 | $27.31 | 188,700 | — | — |
| 2024-11-22 | $27.13 | $27.13 | 277,200 | — | — |
| 2024-11-21 | $25.22 | $25.22 | 273,200 | — | — |
| 2024-11-20 | $25.64 | $25.64 | 516,300 | — | — |
| 2024-11-19 | $26.69 | $26.69 | 443,000 | — | — |
| 2024-11-18 | $27.00 | $27.00 | 465,500 | — | — |
| 2024-11-15 | $26.80 | $26.80 | 358,100 | — | — |
| 2024-11-14 | $27.90 | $27.90 | 880,900 | — | — |
| 2024-11-13 | $27.56 | $27.56 | 259,500 | — | — |
| 2024-11-12 | $27.32 | $27.32 | 160,900 | — | — |
| 2024-11-11 | $27.98 | $27.98 | 595,900 | — | — |
| 2024-11-08 | $27.06 | $27.06 | 250,900 | — | — |
| 2024-11-07 | $27.46 | $27.46 | 118,500 | — | — |
| 2024-11-06 | $27.00 | $27.00 | 139,200 | — | — |
| 2024-11-05 | $26.74 | $26.74 | 353,400 | — | — |
| 2024-11-04 | $26.71 | $26.71 | 121,900 | — | — |
| 2024-11-01 | $26.89 | $26.89 | 466,700 | — | — |
| 2024-10-31 | $26.44 | $26.44 | 569,000 | — | — |
| 2024-10-30 | $28.59 | $28.59 | 83,800 | — | — |
| 2024-10-29 | $28.54 | $28.54 | 271,900 | — | — |
| 2024-10-28 | $28.76 | $28.76 | 54,100 | — | — |
| 2024-10-25 | $28.95 | $28.95 | 378,800 | — | — |
| 2024-10-24 | $29.43 | $29.43 | 113,800 | — | — |
| 2024-10-23 | $29.98 | $29.98 | 109,100 | — | — |
| 2024-10-22 | $30.24 | $30.24 | 130,600 | — | — |
| 2024-10-21 | $31.05 | $31.05 | 249,100 | — | — |
| 2024-10-18 | $30.76 | $30.76 | 148,100 | — | — |
| 2024-10-17 | $30.24 | $30.24 | 68,200 | — | — |
| 2024-10-16 | $29.58 | $29.58 | 99,700 | — | — |
| 2024-10-15 | $29.34 | $29.34 | 92,900 | — | — |
| 2024-10-14 | $29.27 | $29.27 | 183,200 | — | — |
| 2024-10-11 | $29.81 | $29.81 | 151,100 | — | — |
| 2024-10-10 | $29.23 | $29.23 | 39,000 | — | — |
| 2024-10-09 | $29.34 | $29.34 | 50,300 | — | — |
| 2024-10-08 | $29.74 | $29.74 | 193,600 | — | — |
| 2024-10-07 | $30.28 | $30.28 | 183,100 | — | — |
| 2024-10-04 | $29.19 | $29.19 | 150,600 | — | — |
| 2024-10-03 | $28.30 | $28.30 | 53,500 | — | — |
| 2024-10-02 | $28.37 | $28.37 | 102,400 | — | — |
| 2024-10-01 | $28.50 | $28.50 | 69,600 | — | — |
| 2024-09-30 | $28.79 | $28.79 | 59,600 | — | — |
| 2024-09-27 | $29.28 | $29.28 | 71,100 | — | — |
| 2024-09-26 | $29.43 | $29.43 | 76,500 | — | — |
| 2024-09-25 | $28.54 | $28.54 | 53,500 | — | — |
| 2024-09-24 | $28.85 | $28.85 | 93,500 | — | — |
| 2024-09-23 | $29.27 | $29.27 | 81,700 | — | — |
| 2024-09-20 | $29.80 | $29.80 | 190,500 | — | — |
| 2024-09-19 | $30.44 | $30.44 | 175,200 | — | — |
| 2024-09-18 | $30.28 | $30.28 | 59,800 | — | — |
| 2024-09-17 | $30.56 | $30.56 | 70,100 | — | — |
| 2024-09-16 | $30.67 | $30.67 | 147,100 | — | — |
| 2024-09-13 | $30.16 | $30.16 | 252,800 | — | — |
| 2024-09-12 | $29.30 | $29.30 | 176,000 | — | — |
| 2024-09-11 | $29.22 | $29.22 | 93,000 | — | — |
| 2024-09-10 | $28.99 | $28.99 | 160,100 | — | — |
| 2024-09-09 | $28.37 | $28.37 | 203,400 | — | — |
| 2024-09-06 | $27.58 | $27.58 | 150,900 | — | — |
| 2024-09-05 | $28.17 | $28.17 | 105,900 | — | — |
| 2024-09-04 | $28.54 | $28.54 | 103,700 | — | — |
| 2024-09-03 | $28.77 | $28.77 | 148,800 | — | — |
| 2024-08-30 | $29.12 | $29.12 | 82,500 | — | — |
| 2024-08-29 | $29.76 | $29.76 | 118,300 | — | — |
| 2024-08-28 | $30.06 | $30.06 | 441,700 | — | — |
| 2024-08-27 | $29.64 | $29.64 | 479,400 | — | — |
| 2024-08-26 | $28.39 | $28.39 | 1,308,400 | — | — |
| 2024-08-23 | $25.89 | $25.89 | 209,600 | — | — |
| 2024-08-22 | $24.89 | $24.89 | 77,300 | — | — |
| 2024-08-21 | $25.22 | $25.22 | 115,200 | — | — |
| 2024-08-20 | $24.83 | $24.83 | 117,000 | — | — |
| 2024-08-19 | $24.86 | $24.86 | 87,300 | — | — |
| 2024-08-16 | $24.44 | $24.44 | 60,700 | — | — |
| 2024-08-15 | $24.36 | $24.36 | 103,600 | — | — |
| 2024-08-14 | $24.20 | $24.20 | 54,000 | — | — |
| 2024-08-13 | $24.46 | $24.46 | 147,600 | — | — |
| 2024-08-12 | $24.38 | $24.38 | 130,200 | — | — |
| 2024-08-09 | $24.81 | $24.81 | 146,700 | — | — |
| 2024-08-08 | $25.48 | $25.48 | 109,100 | — | — |
| 2024-08-07 | $26.16 | $26.16 | 128,600 | — | — |
| 2024-08-06 | $25.34 | $25.34 | 118,400 | — | — |
| 2024-08-05 | $24.85 | $24.85 | 167,800 | — | — |
| 2024-08-02 | $25.52 | $25.52 | 375,100 | — | — |
| 2024-08-01 | $26.89 | $26.89 | 89,600 | — | — |
| 2024-07-31 | $26.67 | $26.67 | 90,800 | — | — |
| 2024-07-30 | $27.65 | $27.65 | 131,800 | — | — |
| 2024-07-29 | $27.65 | $27.65 | 63,100 | — | — |
| 2024-07-26 | $27.48 | $27.48 | 52,000 | — | — |
| 2024-07-25 | $27.39 | $27.39 | 96,400 | — | — |
| 2024-07-24 | $27.22 | $27.22 | 60,000 | — | — |
| 2024-07-23 | $27.22 | $27.22 | 83,000 | — | — |
| 2024-07-22 | $27.23 | $27.23 | 152,500 | — | — |
| 2024-07-19 | $26.16 | $26.16 | 37,100 | — | — |
| 2024-07-18 | $26.75 | $26.75 | 80,200 | — | — |
| 2024-07-17 | $27.00 | $27.00 | 140,100 | — | — |
| 2024-07-16 | $26.37 | $26.37 | 51,100 | — | — |
| 2024-07-15 | $26.48 | $26.48 | 96,500 | — | — |
| 2024-07-12 | $27.00 | $27.00 | 75,400 | — | — |
| 2024-07-11 | $27.02 | $27.02 | 146,300 | — | — |
| 2024-07-10 | $26.65 | $26.65 | 105,200 | — | — |
| 2024-07-09 | $26.25 | $26.25 | 110,900 | — | — |
| 2024-07-08 | $25.71 | $25.71 | 141,400 | — | — |
| 2024-07-05 | $25.09 | $25.09 | 236,400 | — | — |
| 2024-07-03 | $24.89 | $24.89 | 65,900 | — | — |
| 2024-07-02 | $25.34 | $25.34 | 101,100 | — | — |
| 2024-07-01 | $25.01 | $25.01 | 179,900 | — | — |
| 2024-06-28 | $24.78 | $24.78 | 240,000 | — | — |
| 2024-06-27 | $25.14 | $25.14 | 197,400 | — | — |
| 2024-06-26 | $25.14 | $25.14 | 129,000 | — | — |
| 2024-06-25 | $25.63 | $25.63 | 72,900 | — | — |
| 2024-06-24 | $26.18 | $26.18 | 130,100 | — | — |
| 2024-06-21 | $25.75 | $25.75 | 95,600 | — | — |
| 2024-06-20 | $25.63 | $25.63 | 65,200 | — | — |
| 2024-06-18 | $25.84 | $25.84 | 107,800 | — | — |
| 2024-06-17 | $25.74 | $25.74 | 123,400 | — | — |
| 2024-06-14 | $25.44 | $25.44 | 132,400 | — | — |
| 2024-06-13 | $25.72 | $25.72 | 124,600 | — | — |
| 2024-06-12 | $26.05 | $26.05 | 192,200 | — | — |
| 2024-06-11 | $26.20 | $26.20 | 80,400 | — | — |
| 2024-06-10 | $26.41 | $26.41 | 109,500 | — | — |
| 2024-06-07 | $26.76 | $26.76 | 85,700 | — | — |
| 2024-06-06 | $27.05 | $27.05 | 66,300 | — | — |
| 2024-06-05 | $27.16 | $27.16 | 72,200 | — | — |
| 2024-06-04 | $27.54 | $27.54 | 57,800 | — | — |
| 2024-06-03 | $27.70 | $27.70 | 96,600 | — | — |
| 2024-05-31 | $27.82 | $27.82 | 146,700 | — | — |
| 2024-05-30 | $27.46 | $27.46 | 266,700 | — | — |
| 2024-05-29 | $26.94 | $26.94 | 109,800 | — | — |
| 2024-05-28 | $27.19 | $27.19 | 220,100 | — | — |
| 2024-05-24 | $27.27 | $27.27 | 95,700 | — | — |
| 2024-05-23 | $27.65 | $27.65 | 104,500 | — | — |
| 2024-05-22 | $28.20 | $28.20 | 116,700 | — | — |
| 2024-05-21 | $28.38 | $28.38 | 131,700 | — | — |
| 2024-05-20 | $29.18 | $29.18 | 137,600 | — | — |
| 2024-05-17 | $29.63 | $29.63 | 140,200 | — | — |
| 2024-05-16 | $29.55 | $29.55 | 130,400 | — | — |
| 2024-05-15 | $29.08 | $29.08 | 68,900 | — | — |
| 2024-05-14 | $28.63 | $28.63 | 55,300 | — | — |
| 2024-05-13 | $28.47 | $28.47 | 72,400 | — | — |
| 2024-05-10 | $28.55 | $28.55 | 75,500 | — | — |
| 2024-05-09 | $28.77 | $28.77 | 68,900 | — | — |
| 2024-05-08 | $29.03 | $29.03 | 70,800 | — | — |
| 2024-05-07 | $29.08 | $29.08 | 83,100 | — | — |
| 2024-05-06 | $29.47 | $29.47 | 69,400 | — | — |
| 2024-05-03 | $29.09 | $29.09 | 125,700 | — | — |
| 2024-05-02 | $29.45 | $29.45 | 122,800 | — | — |
| 2024-05-01 | $29.34 | $29.34 | 149,900 | — | — |
| 2024-04-30 | $28.45 | $28.45 | 62,900 | — | — |
| 2024-04-29 | $28.65 | $28.65 | 112,900 | — | — |
| 2024-04-26 | $28.76 | $28.76 | 75,400 | — | — |
| 2024-04-25 | $28.63 | $28.63 | 167,900 | — | — |
| 2024-04-24 | $28.77 | $28.77 | 141,100 | — | — |
| 2024-04-23 | $29.45 | $29.45 | 115,800 | — | — |
| 2024-04-22 | $29.07 | $29.07 | 80,000 | — | — |
| 2024-04-19 | $29.08 | $29.08 | 87,000 | — | — |
| 2024-04-18 | $28.91 | $28.91 | 139,100 | — | — |
| 2024-04-17 | $29.22 | $29.22 | 192,800 | — | — |
| 2024-04-16 | $29.49 | $29.49 | 255,900 | — | — |
| 2024-04-15 | $29.80 | $29.80 | 153,800 | — | — |
| 2024-04-12 | $30.25 | $30.25 | 201,300 | — | — |
| 2024-04-11 | $30.85 | $30.85 | 380,800 | — | — |
| 2024-04-10 | $31.12 | $31.12 | 254,500 | — | — |
| 2024-04-09 | $31.65 | $31.65 | 80,400 | — | — |
| 2024-04-08 | $31.86 | $31.86 | 95,000 | — | — |
| 2024-04-05 | $31.81 | $31.81 | 73,300 | — | — |
| 2024-04-04 | $31.81 | $31.81 | 68,000 | — | — |
| 2024-04-03 | $31.79 | $31.79 | 86,800 | — | — |
| 2024-04-02 | $31.77 | $31.77 | 108,600 | — | — |
| 2024-04-01 | $32.48 | $32.48 | 89,700 | — | — |
| 2024-03-28 | $32.20 | $32.20 | 302,700 | — | — |
| 2024-03-27 | $32.95 | $32.95 | 127,300 | — | — |
| 2024-03-26 | $32.71 | $32.71 | 66,300 | — | — |
| 2024-03-25 | $32.68 | $32.68 | 103,500 | — | — |
| 2024-03-22 | $32.76 | $32.76 | 63,200 | — | — |
| 2024-03-21 | $33.42 | $33.42 | 98,300 | — | — |
| 2024-03-20 | $33.96 | $33.96 | 59,000 | — | — |
| 2024-03-19 | $33.37 | $33.37 | 61,100 | — | — |
| 2024-03-18 | $33.41 | $33.41 | 113,200 | — | — |
| 2024-03-15 | $33.97 | $33.97 | 118,600 | — | — |
| 2024-03-14 | $34.15 | $34.15 | 71,000 | — | — |
| 2024-03-13 | $34.60 | $34.60 | 90,800 | — | — |
| 2024-03-12 | $34.71 | $34.71 | 80,300 | — | — |
| 2024-03-11 | $34.65 | $34.65 | 89,100 | — | — |
| 2024-03-08 | $34.47 | $34.47 | 65,400 | — | — |
| 2024-03-07 | $34.46 | $34.46 | 94,000 | — | — |
| 2024-03-06 | $34.44 | $34.44 | 115,800 | — | — |
| 2024-03-05 | $34.51 | $34.51 | 121,700 | — | — |
| 2024-03-04 | $34.66 | $34.66 | 103,700 | — | — |
| 2024-03-01 | $35.11 | $35.11 | 124,100 | — | — |
| 2024-02-29 | $35.11 | $35.11 | 190,300 | — | — |
| 2024-02-28 | $36.08 | $36.08 | 162,600 | — | — |
| 2024-02-27 | $36.74 | $36.74 | 206,300 | — | — |
| 2024-02-26 | $36.50 | $36.50 | 197,600 | — | — |
| 2024-02-23 | $36.24 | $36.24 | 534,200 | — | — |
| 2024-02-22 | $39.51 | $39.51 | 88,400 | — | — |
| 2024-02-21 | $38.67 | $38.67 | 92,400 | — | — |
| 2024-02-20 | $39.42 | $39.42 | 64,500 | — | — |
| 2024-02-16 | $39.66 | $39.66 | 231,500 | — | — |
| 2024-02-15 | $39.55 | $39.55 | 85,900 | — | — |
| 2024-02-14 | $39.00 | $39.00 | 105,500 | — | — |
| 2024-02-13 | $39.06 | $39.06 | 72,900 | — | — |
| 2024-02-12 | $39.67 | $39.67 | 71,800 | — | — |
| 2024-02-09 | $39.71 | $39.71 | 76,600 | — | — |
| 2024-02-08 | $38.98 | $38.98 | 74,000 | — | — |
| 2024-02-07 | $38.49 | $38.49 | 55,900 | — | — |
| 2024-02-06 | $38.96 | $38.96 | 69,100 | — | — |
| 2024-02-05 | $37.87 | $37.87 | 96,200 | — | — |
| 2024-02-02 | $37.50 | $37.50 | 102,400 | — | — |
| 2024-02-01 | $37.93 | $37.93 | 133,600 | — | — |
| 2024-01-31 | $37.57 | $37.57 | 132,600 | — | — |
| 2024-01-30 | $37.87 | $37.87 | 87,500 | — | — |
| 2024-01-29 | $38.32 | $38.32 | 70,900 | — | — |
| 2024-01-26 | $38.17 | $38.17 | 74,300 | — | — |
| 2024-01-25 | $37.51 | $37.51 | 180,800 | — | — |
| 2024-01-24 | $38.28 | $38.28 | 79,200 | — | — |
| 2024-01-23 | $38.19 | $38.19 | 67,200 | — | — |
| 2024-01-22 | $38.02 | $38.02 | 129,900 | — | — |
| 2024-01-19 | $37.67 | $37.67 | 184,500 | — | — |
| 2024-01-18 | $37.84 | $37.84 | 193,400 | — | — |
| 2024-01-17 | $38.70 | $38.70 | 140,000 | — | — |
| 2024-01-16 | $38.82 | $38.82 | 190,000 | — | — |
| 2024-01-12 | $39.67 | $39.67 | 160,700 | — | — |
| 2024-01-11 | $40.05 | $40.05 | 177,400 | — | — |
| 2024-01-10 | $40.40 | $40.40 | 113,700 | — | — |
| 2024-01-09 | $41.87 | $41.87 | 123,500 | — | — |
| 2024-01-08 | $42.44 | $42.44 | 173,800 | — | — |
| 2024-01-05 | $41.30 | $41.30 | 123,200 | — | — |
| 2024-01-04 | $41.41 | $41.41 | 120,300 | — | — |
| 2024-01-03 | $41.17 | $41.17 | 80,700 | — | — |
| 2024-01-02 | $41.34 | $41.34 | 189,000 | — | — |