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
- 2006-02-27 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 | $32.29 | $32.29 | 139,000 | — | — |
| 2024-12-30 | $32.47 | $32.47 | 128,400 | — | — |
| 2024-12-27 | $32.07 | $32.07 | 158,700 | — | — |
| 2024-12-26 | $32.57 | $32.57 | 155,200 | — | — |
| 2024-12-24 | $31.72 | $31.72 | 88,000 | — | — |
| 2024-12-23 | $31.20 | $31.20 | 259,800 | — | — |
| 2024-12-20 | $30.96 | $30.96 | 1,437,000 | — | — |
| 2024-12-19 | $31.41 | $31.41 | 390,600 | — | — |
| 2024-12-18 | $31.10 | $31.10 | 368,900 | — | — |
| 2024-12-17 | $31.16 | $31.16 | 674,500 | — | — |
| 2024-12-16 | $33.31 | $33.31 | 1,091,900 | — | — |
| 2024-12-13 | $35.54 | $35.54 | 1,009,300 | — | — |
| 2024-12-12 | $33.66 | $33.66 | 1,474,100 | — | — |
| 2024-12-11 | $25.75 | $25.75 | 329,200 | — | — |
| 2024-12-10 | $25.15 | $25.15 | 180,700 | — | — |
| 2024-12-09 | $24.89 | $24.89 | 191,500 | — | — |
| 2024-12-06 | $24.74 | $24.74 | 204,900 | — | — |
| 2024-12-05 | $25.37 | $25.37 | 139,900 | — | — |
| 2024-12-04 | $25.53 | $25.53 | 194,100 | — | — |
| 2024-12-03 | $25.80 | $25.80 | 143,100 | — | — |
| 2024-12-02 | $25.87 | $25.87 | 159,600 | — | — |
| 2024-11-29 | $25.57 | $25.57 | 43,700 | — | — |
| 2024-11-27 | $25.55 | $25.55 | 61,100 | — | — |
| 2024-11-26 | $25.59 | $25.59 | 106,700 | — | — |
| 2024-11-25 | $25.51 | $25.51 | 123,200 | — | — |
| 2024-11-22 | $25.40 | $25.40 | 157,300 | — | — |
| 2024-11-21 | $25.18 | $25.18 | 118,200 | — | — |
| 2024-11-20 | $25.00 | $25.00 | 178,900 | — | — |
| 2024-11-19 | $25.35 | $25.35 | 98,500 | — | — |
| 2024-11-18 | $25.34 | $25.34 | 136,500 | — | — |
| 2024-11-15 | $24.90 | $24.90 | 172,300 | — | — |
| 2024-11-14 | $25.01 | $25.01 | 91,900 | — | — |
| 2024-11-13 | $25.27 | $25.27 | 152,400 | — | — |
| 2024-11-12 | $25.46 | $25.46 | 154,100 | — | — |
| 2024-11-11 | $25.16 | $25.16 | 136,500 | — | — |
| 2024-11-08 | $24.62 | $24.62 | 119,700 | — | — |
| 2024-11-07 | $24.29 | $24.29 | 169,700 | — | — |
| 2024-11-06 | $24.00 | $24.00 | 184,600 | — | — |
| 2024-11-05 | $22.23 | $22.23 | 90,400 | — | — |
| 2024-11-04 | $21.86 | $21.86 | 167,500 | — | — |
| 2024-11-01 | $21.59 | $21.59 | 70,100 | — | — |
| 2024-10-31 | $21.58 | $21.58 | 67,300 | — | — |
| 2024-10-30 | $21.62 | $21.62 | 143,400 | — | — |
| 2024-10-29 | $21.40 | $21.40 | 114,100 | — | — |
| 2024-10-28 | $21.74 | $21.74 | 72,700 | — | — |
| 2024-10-25 | $21.61 | $21.61 | 129,300 | — | — |
| 2024-10-24 | $21.55 | $21.55 | 68,900 | — | — |
| 2024-10-23 | $21.67 | $21.67 | 38,900 | — | — |
| 2024-10-22 | $22.01 | $22.01 | 113,500 | — | — |
| 2024-10-21 | $22.14 | $22.14 | 47,600 | — | — |
| 2024-10-18 | $22.14 | $22.14 | 113,300 | — | — |
| 2024-10-17 | $22.81 | $22.81 | 60,100 | — | — |
| 2024-10-16 | $22.73 | $22.73 | 42,200 | — | — |
| 2024-10-15 | $22.55 | $22.55 | 74,500 | — | — |
| 2024-10-14 | $22.60 | $22.60 | 54,200 | — | — |
| 2024-10-11 | $22.50 | $22.50 | 53,400 | — | — |
| 2024-10-10 | $21.87 | $21.87 | 39,100 | — | — |
| 2024-10-09 | $22.06 | $22.06 | 42,100 | — | — |
| 2024-10-08 | $21.99 | $21.99 | 215,500 | — | — |
| 2024-10-07 | $21.77 | $21.77 | 40,400 | — | — |
| 2024-10-04 | $22.18 | $22.18 | 37,900 | — | — |
| 2024-10-03 | $21.96 | $21.96 | 50,900 | — | — |
| 2024-10-02 | $22.08 | $22.08 | 50,300 | — | — |
| 2024-10-01 | $22.45 | $22.45 | 74,700 | — | — |
| 2024-09-30 | $22.80 | $22.80 | 103,000 | — | — |
| 2024-09-27 | $22.43 | $22.43 | 78,000 | — | — |
| 2024-09-26 | $22.22 | $22.22 | 95,600 | — | — |
| 2024-09-25 | $22.48 | $22.48 | 177,500 | — | — |
| 2024-09-24 | $22.78 | $22.78 | 94,500 | — | — |
| 2024-09-23 | $22.88 | $22.88 | 104,200 | — | — |
| 2024-09-20 | $22.99 | $22.99 | 435,100 | — | — |
| 2024-09-19 | $23.34 | $23.34 | 120,900 | — | — |
| 2024-09-18 | $22.97 | $22.97 | 100,200 | — | — |
| 2024-09-17 | $22.56 | $22.56 | 110,900 | — | — |
| 2024-09-16 | $22.50 | $22.50 | 64,000 | — | — |
| 2024-09-13 | $22.38 | $22.38 | 61,300 | — | — |
| 2024-09-12 | $22.22 | $22.22 | 75,500 | — | — |
| 2024-09-11 | $21.94 | $21.94 | 84,000 | — | — |
| 2024-09-10 | $22.41 | $22.41 | 127,200 | — | — |
| 2024-09-09 | $21.51 | $21.51 | 112,700 | — | — |
| 2024-09-06 | $21.09 | $21.09 | 259,600 | — | — |
| 2024-09-05 | $21.81 | $21.81 | 80,700 | — | — |
| 2024-09-04 | $21.56 | $21.56 | 68,700 | — | — |
| 2024-09-03 | $21.22 | $21.22 | 79,200 | — | — |
| 2024-08-30 | $21.77 | $21.77 | 86,000 | — | — |
| 2024-08-29 | $21.76 | $21.76 | 77,100 | — | — |
| 2024-08-28 | $21.61 | $21.61 | 62,300 | — | — |
| 2024-08-27 | $22.09 | $22.09 | 87,700 | — | — |
| 2024-08-26 | $22.50 | $22.50 | 112,100 | — | — |
| 2024-08-23 | $22.43 | $22.43 | 249,800 | — | — |
| 2024-08-22 | $21.57 | $21.57 | 60,200 | — | — |
| 2024-08-21 | $21.87 | $21.87 | 70,600 | — | — |
| 2024-08-20 | $21.82 | $21.82 | 99,600 | — | — |
| 2024-08-19 | $22.36 | $22.36 | 103,900 | — | — |
| 2024-08-16 | $22.76 | $22.76 | 97,600 | — | — |
| 2024-08-15 | $22.35 | $22.35 | 126,600 | — | — |
| 2024-08-14 | $22.06 | $22.06 | 93,800 | — | — |
| 2024-08-13 | $22.60 | $22.60 | 117,300 | — | — |
| 2024-08-12 | $22.35 | $22.35 | 146,400 | — | — |
| 2024-08-09 | $22.23 | $22.23 | 116,200 | — | — |
| 2024-08-08 | $21.02 | $21.02 | 87,400 | — | — |
| 2024-08-07 | $20.08 | $20.08 | 87,600 | — | — |
| 2024-08-06 | $20.08 | $20.08 | 116,200 | — | — |
| 2024-08-05 | $20.41 | $20.41 | 108,100 | — | — |
| 2024-08-02 | $21.45 | $21.45 | 86,700 | — | — |
| 2024-08-01 | $21.98 | $21.98 | 75,400 | — | — |
| 2024-07-31 | $22.47 | $22.47 | 149,200 | — | — |
| 2024-07-30 | $21.97 | $21.97 | 139,100 | — | — |
| 2024-07-29 | $22.14 | $22.14 | 114,400 | — | — |
| 2024-07-26 | $22.25 | $22.25 | 290,100 | — | — |
| 2024-07-25 | $21.57 | $21.57 | 86,300 | — | — |
| 2024-07-24 | $21.12 | $21.12 | 72,400 | — | — |
| 2024-07-23 | $21.26 | $21.26 | 62,300 | — | — |
| 2024-07-22 | $20.95 | $20.95 | 68,100 | — | — |
| 2024-07-19 | $20.55 | $20.55 | 97,300 | — | — |
| 2024-07-18 | $20.46 | $20.46 | 57,600 | — | — |
| 2024-07-17 | $20.85 | $20.85 | 95,700 | — | — |
| 2024-07-16 | $21.04 | $21.04 | 106,400 | — | — |
| 2024-07-15 | $20.24 | $20.24 | 132,400 | — | — |
| 2024-07-12 | $20.23 | $20.23 | 121,500 | — | — |
| 2024-07-11 | $20.25 | $20.25 | 135,800 | — | — |
| 2024-07-10 | $19.51 | $19.51 | 83,300 | — | — |
| 2024-07-09 | $19.84 | $19.84 | 57,200 | — | — |
| 2024-07-08 | $19.90 | $19.90 | 79,400 | — | — |
| 2024-07-05 | $19.74 | $19.74 | 73,200 | — | — |
| 2024-07-03 | $19.79 | $19.79 | 86,900 | — | — |
| 2024-07-02 | $19.97 | $19.97 | 105,300 | — | — |
| 2024-07-01 | $19.91 | $19.91 | 82,800 | — | — |
| 2024-06-28 | $19.98 | $19.98 | 492,200 | — | — |
| 2024-06-27 | $20.34 | $20.34 | 101,000 | — | — |
| 2024-06-26 | $19.42 | $19.42 | 111,200 | — | — |
| 2024-06-25 | $19.84 | $19.84 | 93,500 | — | — |
| 2024-06-24 | $19.67 | $19.67 | 144,800 | — | — |
| 2024-06-21 | $19.08 | $19.08 | 362,300 | — | — |
| 2024-06-20 | $19.17 | $19.17 | 64,000 | — | — |
| 2024-06-18 | $19.20 | $19.20 | 86,800 | — | — |
| 2024-06-17 | $19.01 | $19.01 | 62,200 | — | — |
| 2024-06-14 | $19.21 | $19.21 | 67,700 | — | — |
| 2024-06-13 | $19.33 | $19.33 | 52,800 | — | — |
| 2024-06-12 | $19.70 | $19.70 | 97,200 | — | — |
| 2024-06-11 | $19.70 | $19.70 | 97,500 | — | — |
| 2024-06-10 | $19.30 | $19.30 | 70,700 | — | — |
| 2024-06-07 | $19.20 | $19.20 | 57,800 | — | — |
| 2024-06-06 | $19.42 | $19.42 | 49,200 | — | — |
| 2024-06-05 | $19.45 | $19.45 | 64,500 | — | — |
| 2024-06-04 | $19.24 | $19.24 | 59,700 | — | — |
| 2024-06-03 | $19.48 | $19.48 | 85,300 | — | — |
| 2024-05-31 | $19.61 | $19.61 | 161,100 | — | — |
| 2024-05-30 | $19.51 | $19.51 | 69,900 | — | — |
| 2024-05-29 | $19.15 | $19.15 | 65,300 | — | — |
| 2024-05-28 | $19.15 | $19.15 | 75,100 | — | — |
| 2024-05-24 | $19.29 | $19.29 | 51,400 | — | — |
| 2024-05-23 | $19.12 | $19.12 | 68,300 | — | — |
| 2024-05-22 | $19.22 | $19.22 | 67,100 | — | — |
| 2024-05-21 | $19.42 | $19.42 | 76,200 | — | — |
| 2024-05-20 | $19.77 | $19.77 | 72,100 | — | — |
| 2024-05-17 | $19.69 | $19.69 | 71,400 | — | — |
| 2024-05-16 | $19.65 | $19.65 | 92,700 | — | — |
| 2024-05-15 | $19.62 | $19.62 | 119,000 | — | — |
| 2024-05-14 | $19.23 | $19.23 | 148,800 | — | — |
| 2024-05-13 | $19.00 | $19.00 | 155,200 | — | — |
| 2024-05-10 | $18.60 | $18.60 | 138,900 | — | — |
| 2024-05-09 | $18.73 | $18.73 | 234,900 | — | — |
| 2024-05-08 | $19.26 | $19.26 | 656,300 | — | — |
| 2024-05-07 | $18.23 | $18.23 | 115,600 | — | — |
| 2024-05-06 | $17.94 | $17.94 | 44,000 | — | — |
| 2024-05-03 | $17.95 | $17.95 | 55,000 | — | — |
| 2024-05-02 | $17.75 | $17.75 | 73,100 | — | — |
| 2024-05-01 | $17.40 | $17.40 | 83,500 | — | — |
| 2024-04-30 | $17.26 | $17.26 | 176,900 | — | — |
| 2024-04-29 | $17.64 | $17.64 | 66,200 | — | — |
| 2024-04-26 | $17.42 | $17.42 | 58,400 | — | — |
| 2024-04-25 | $17.23 | $17.23 | 60,600 | — | — |
| 2024-04-24 | $17.32 | $17.32 | 66,200 | — | — |
| 2024-04-23 | $17.33 | $17.33 | 53,500 | — | — |
| 2024-04-22 | $17.42 | $17.42 | 90,100 | — | — |
| 2024-04-19 | $17.05 | $17.05 | 122,700 | — | — |
| 2024-04-18 | $16.91 | $16.91 | 113,100 | — | — |
| 2024-04-17 | $16.90 | $16.90 | 113,900 | — | — |
| 2024-04-16 | $17.46 | $17.46 | 42,600 | — | — |
| 2024-04-15 | $17.66 | $17.66 | 52,500 | — | — |
| 2024-04-12 | $17.91 | $17.91 | 57,400 | — | — |
| 2024-04-11 | $18.29 | $18.29 | 72,200 | — | — |
| 2024-04-10 | $18.10 | $18.10 | 97,400 | — | — |
| 2024-04-09 | $18.69 | $18.69 | 87,000 | — | — |
| 2024-04-08 | $18.30 | $18.30 | 128,500 | — | — |
| 2024-04-05 | $18.37 | $18.37 | 88,300 | — | — |
| 2024-04-04 | $18.48 | $18.48 | 76,400 | — | — |
| 2024-04-03 | $18.47 | $18.47 | 76,100 | — | — |
| 2024-04-02 | $18.50 | $18.50 | 85,900 | — | — |
| 2024-04-01 | $18.61 | $18.61 | 103,100 | — | — |
| 2024-03-28 | $18.60 | $18.60 | 136,500 | — | — |
| 2024-03-27 | $18.38 | $18.38 | 99,000 | — | — |
| 2024-03-26 | $18.24 | $18.24 | 141,000 | — | — |
| 2024-03-25 | $18.26 | $18.26 | 70,600 | — | — |
| 2024-03-22 | $18.11 | $18.11 | 81,900 | — | — |
| 2024-03-21 | $18.03 | $18.03 | 154,800 | — | — |
| 2024-03-20 | $17.85 | $17.85 | 86,300 | — | — |
| 2024-03-19 | $17.79 | $17.79 | 69,600 | — | — |
| 2024-03-18 | $17.59 | $17.59 | 103,600 | — | — |
| 2024-03-15 | $17.87 | $17.87 | 321,400 | — | — |
| 2024-03-14 | $17.58 | $17.58 | 80,100 | — | — |
| 2024-03-13 | $17.65 | $17.65 | 66,000 | — | — |
| 2024-03-12 | $17.67 | $17.67 | 104,000 | — | — |
| 2024-03-11 | $17.73 | $17.73 | 85,000 | — | — |
| 2024-03-08 | $17.77 | $17.77 | 102,000 | — | — |
| 2024-03-07 | $18.00 | $18.00 | 131,000 | — | — |
| 2024-03-06 | $17.77 | $17.77 | 192,500 | — | — |
| 2024-03-05 | $17.64 | $17.64 | 111,200 | — | — |
| 2024-03-04 | $17.75 | $17.75 | 90,500 | — | — |
| 2024-03-01 | $17.99 | $17.99 | 119,500 | — | — |
| 2024-02-29 | $17.93 | $17.93 | 95,500 | — | — |
| 2024-02-28 | $17.51 | $17.51 | 162,600 | — | — |
| 2024-02-27 | $17.61 | $17.61 | 88,400 | — | — |
| 2024-02-26 | $17.67 | $17.67 | 116,300 | — | — |
| 2024-02-23 | $17.58 | $17.58 | 97,700 | — | — |
| 2024-02-22 | $17.10 | $17.10 | 105,100 | — | — |
| 2024-02-21 | $17.15 | $17.15 | 69,900 | — | — |
| 2024-02-20 | $17.03 | $17.03 | 192,200 | — | — |
| 2024-02-16 | $17.18 | $17.18 | 135,800 | — | — |
| 2024-02-15 | $17.08 | $17.08 | 150,900 | — | — |
| 2024-02-14 | $16.54 | $16.54 | 140,000 | — | — |
| 2024-02-13 | $16.04 | $16.04 | 226,700 | — | — |
| 2024-02-12 | $16.16 | $16.16 | 210,800 | — | — |
| 2024-02-09 | $15.42 | $15.42 | 223,000 | — | — |
| 2024-02-08 | $15.46 | $15.46 | 432,900 | — | — |
| 2024-02-07 | $17.23 | $17.23 | 98,700 | — | — |
| 2024-02-06 | $17.26 | $17.26 | 107,600 | — | — |
| 2024-02-05 | $16.92 | $16.92 | 97,300 | — | — |
| 2024-02-02 | $17.23 | $17.23 | 186,200 | — | — |
| 2024-02-01 | $17.62 | $17.62 | 106,000 | — | — |
| 2024-01-31 | $17.45 | $17.45 | 202,000 | — | — |
| 2024-01-30 | $17.70 | $17.70 | 146,800 | — | — |
| 2024-01-29 | $17.72 | $17.72 | 114,000 | — | — |
| 2024-01-26 | $17.54 | $17.54 | 121,900 | — | — |
| 2024-01-25 | $17.43 | $17.43 | 101,200 | — | — |
| 2024-01-24 | $17.47 | $17.47 | 129,700 | — | — |
| 2024-01-23 | $17.37 | $17.37 | 139,800 | — | — |
| 2024-01-22 | $17.21 | $17.21 | 179,100 | — | — |
| 2024-01-19 | $16.92 | $16.92 | 141,800 | — | — |
| 2024-01-18 | $16.90 | $16.90 | 156,200 | — | — |
| 2024-01-17 | $16.93 | $16.93 | 97,500 | — | — |
| 2024-01-16 | $17.08 | $17.08 | 177,500 | — | — |
| 2024-01-12 | $17.14 | $17.14 | 135,500 | — | — |
| 2024-01-11 | $17.07 | $17.07 | 153,000 | — | — |
| 2024-01-10 | $16.97 | $16.97 | 118,500 | — | — |
| 2024-01-09 | $16.92 | $16.92 | 133,700 | — | — |
| 2024-01-08 | $16.95 | $16.95 | 138,800 | — | — |
| 2024-01-05 | $16.65 | $16.65 | 186,300 | — | — |
| 2024-01-04 | $17.03 | $17.03 | 151,000 | — | — |
| 2024-01-03 | $17.45 | $17.45 | 343,700 | — | — |
| 2024-01-02 | $17.13 | $17.13 | 212,900 | — | — |