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
- 2012-07-25 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 | $39.72 | $54.82 | 123,700 | — | — |
| 2024-12-30 | $39.69 | $54.78 | 70,200 | — | — |
| 2024-12-27 | $39.28 | $54.21 | 77,400 | — | — |
| 2024-12-26 | $40.30 | $55.62 | 81,900 | — | — |
| 2024-12-24 | $39.90 | $55.07 | 38,300 | — | — |
| 2024-12-23 | $38.84 | $53.61 | 84,800 | — | — |
| 2024-12-20 | $39.20 | $54.10 | 179,600 | — | — |
| 2024-12-19 | $39.16 | $54.05 | 94,600 | — | — |
| 2024-12-18 | $38.20 | $52.72 | 120,000 | — | — |
| 2024-12-17 | $40.63 | $56.08 | 158,300 | — | — |
| 2024-12-16 | $41.53 | $57.32 | 117,600 | — | — |
| 2024-12-13 | $42.00 | $57.97 | 107,700 | — | — |
| 2024-12-12 | $43.38 | $59.87 | 113,900 | — | — |
| 2024-12-11 | $43.84 | $60.51 | 236,000 | — | — |
| 2024-12-10 | $43.26 | $59.71 | 115,600 | — | — |
| 2024-12-09 | $42.20 | $58.24 | 93,300 | — | — |
| 2024-12-06 | $43.67 | $60.27 | 131,800 | — | — |
| 2024-12-05 | $44.33 | $61.18 | 117,700 | — | — |
| 2024-12-04 | $45.30 | $62.52 | 112,200 | — | — |
| 2024-12-03 | $44.50 | $61.42 | 145,600 | — | — |
| 2024-12-02 | $45.87 | $63.31 | 103,700 | — | — |
| 2024-11-29 | $47.05 | $64.77 | 61,000 | — | — |
| 2024-11-27 | $46.21 | $63.62 | 108,300 | — | — |
| 2024-11-26 | $46.57 | $64.11 | 172,200 | — | — |
| 2024-11-25 | $46.98 | $64.68 | 241,000 | — | — |
| 2024-11-22 | $45.60 | $62.78 | 405,000 | — | — |
| 2024-11-21 | $36.25 | $49.90 | 122,800 | — | — |
| 2024-11-20 | $34.78 | $47.88 | 162,300 | — | — |
| 2024-11-19 | $34.47 | $47.45 | 149,800 | — | — |
| 2024-11-18 | $32.93 | $45.33 | 64,700 | — | — |
| 2024-11-15 | $32.84 | $45.21 | 78,000 | — | — |
| 2024-11-14 | $32.80 | $45.16 | 50,600 | — | — |
| 2024-11-13 | $33.52 | $46.15 | 76,800 | — | — |
| 2024-11-12 | $34.17 | $47.04 | 114,200 | — | — |
| 2024-11-11 | $33.89 | $46.66 | 102,000 | — | — |
| 2024-11-08 | $33.79 | $46.52 | 102,900 | — | — |
| 2024-11-07 | $33.23 | $45.75 | 105,200 | — | — |
| 2024-11-06 | $32.77 | $45.11 | 178,800 | — | — |
| 2024-11-05 | $30.57 | $42.09 | 155,600 | — | — |
| 2024-11-04 | $27.45 | $37.79 | 85,900 | — | — |
| 2024-11-01 | $27.34 | $37.64 | 80,300 | — | — |
| 2024-10-31 | $27.38 | $37.69 | 43,000 | — | — |
| 2024-10-30 | $27.28 | $37.56 | 42,600 | — | — |
| 2024-10-29 | $27.58 | $37.97 | 40,900 | — | — |
| 2024-10-28 | $27.20 | $37.45 | 66,100 | — | — |
| 2024-10-25 | $26.58 | $36.59 | 36,000 | — | — |
| 2024-10-24 | $26.69 | $36.74 | 58,000 | — | — |
| 2024-10-23 | $26.54 | $36.54 | 68,200 | — | — |
| 2024-10-22 | $26.62 | $36.65 | 72,800 | — | — |
| 2024-10-21 | $26.87 | $36.99 | 89,200 | — | — |
| 2024-10-18 | $27.34 | $37.64 | 46,800 | — | — |
| 2024-10-17 | $27.76 | $38.22 | 62,600 | — | — |
| 2024-10-16 | $27.05 | $37.24 | 54,900 | — | — |
| 2024-10-15 | $26.83 | $36.94 | 88,400 | — | — |
| 2024-10-14 | $26.08 | $35.90 | 63,100 | — | — |
| 2024-10-11 | $26.67 | $36.72 | 46,200 | — | — |
| 2024-10-10 | $25.95 | $35.72 | 53,900 | — | — |
| 2024-10-09 | $26.43 | $36.39 | 59,200 | — | — |
| 2024-10-08 | $26.25 | $36.14 | 69,500 | — | — |
| 2024-10-07 | $25.55 | $35.17 | 84,100 | — | — |
| 2024-10-04 | $26.04 | $35.85 | 77,500 | — | — |
| 2024-10-03 | $25.59 | $35.23 | 152,000 | — | — |
| 2024-10-02 | $26.51 | $36.50 | 197,800 | — | — |
| 2024-10-01 | $29.44 | $40.53 | 174,100 | — | — |
| 2024-09-30 | $29.69 | $40.87 | 213,200 | — | — |
| 2024-09-27 | $27.93 | $38.45 | 68,300 | — | — |
| 2024-09-26 | $27.58 | $37.97 | 65,000 | — | — |
| 2024-09-25 | $28.20 | $38.82 | 97,400 | — | — |
| 2024-09-24 | $27.76 | $38.22 | 76,400 | — | — |
| 2024-09-23 | $28.67 | $39.47 | 110,600 | — | — |
| 2024-09-20 | $28.31 | $38.97 | 228,600 | — | — |
| 2024-09-19 | $29.25 | $40.27 | 92,700 | — | — |
| 2024-09-18 | $29.29 | $40.32 | 166,200 | — | — |
| 2024-09-17 | $29.33 | $40.38 | 63,800 | — | — |
| 2024-09-16 | $29.30 | $40.34 | 59,000 | — | — |
| 2024-09-13 | $28.63 | $39.41 | 88,900 | — | — |
| 2024-09-12 | $27.93 | $38.45 | 60,700 | — | — |
| 2024-09-11 | $27.27 | $37.54 | 58,900 | — | — |
| 2024-09-10 | $26.90 | $37.03 | 55,200 | — | — |
| 2024-09-09 | $26.32 | $36.23 | 64,900 | — | — |
| 2024-09-06 | $26.39 | $36.33 | 69,200 | — | — |
| 2024-09-05 | $27.47 | $37.82 | 190,800 | — | — |
| 2024-09-04 | $26.31 | $36.22 | 43,500 | — | — |
| 2024-09-03 | $26.12 | $35.96 | 66,500 | — | — |
| 2024-08-30 | $26.62 | $36.51 | 39,100 | — | — |
| 2024-08-29 | $26.01 | $35.67 | 83,100 | — | — |
| 2024-08-28 | $25.81 | $35.40 | 63,900 | — | — |
| 2024-08-27 | $25.60 | $35.11 | 51,100 | — | — |
| 2024-08-26 | $25.11 | $34.44 | 49,900 | — | — |
| 2024-08-23 | $25.23 | $34.60 | 86,200 | — | — |
| 2024-08-22 | $24.56 | $33.68 | 68,700 | — | — |
| 2024-08-21 | $24.70 | $33.88 | 55,000 | — | — |
| 2024-08-20 | $24.68 | $33.85 | 64,800 | — | — |
| 2024-08-19 | $24.79 | $34.00 | 83,400 | — | — |
| 2024-08-16 | $24.49 | $33.59 | 89,600 | — | — |
| 2024-08-15 | $24.03 | $32.96 | 47,400 | — | — |
| 2024-08-14 | $23.43 | $32.13 | 58,600 | — | — |
| 2024-08-13 | $23.48 | $32.20 | 76,900 | — | — |
| 2024-08-12 | $22.79 | $31.26 | 116,000 | — | — |
| 2024-08-09 | $24.80 | $34.01 | 266,800 | — | — |
| 2024-08-08 | $23.89 | $32.77 | 59,300 | — | — |
| 2024-08-07 | $23.40 | $32.09 | 59,400 | — | — |
| 2024-08-06 | $23.62 | $32.40 | 78,700 | — | — |
| 2024-08-05 | $23.28 | $31.93 | 106,600 | — | — |
| 2024-08-02 | $24.81 | $34.03 | 89,800 | — | — |
| 2024-08-01 | $25.83 | $35.43 | 125,300 | — | — |
| 2024-07-31 | $27.28 | $37.41 | 78,400 | — | — |
| 2024-07-30 | $26.29 | $36.06 | 130,900 | — | — |
| 2024-07-29 | $25.13 | $34.47 | 84,100 | — | — |
| 2024-07-26 | $26.07 | $35.76 | 92,200 | — | — |
| 2024-07-25 | $24.90 | $34.15 | 63,800 | — | — |
| 2024-07-24 | $24.18 | $33.16 | 91,500 | — | — |
| 2024-07-23 | $24.46 | $33.55 | 104,700 | — | — |
| 2024-07-22 | $24.51 | $33.62 | 42,500 | — | — |
| 2024-07-19 | $24.29 | $33.31 | 38,300 | — | — |
| 2024-07-18 | $24.43 | $33.51 | 79,600 | — | — |
| 2024-07-17 | $24.75 | $33.94 | 69,000 | — | — |
| 2024-07-16 | $24.84 | $34.07 | 64,300 | — | — |
| 2024-07-15 | $23.40 | $32.09 | 72,800 | — | — |
| 2024-07-12 | $23.25 | $31.89 | 60,100 | — | — |
| 2024-07-11 | $23.60 | $32.37 | 153,600 | — | — |
| 2024-07-10 | $22.64 | $31.05 | 38,100 | — | — |
| 2024-07-09 | $22.33 | $30.63 | 63,500 | — | — |
| 2024-07-08 | $22.26 | $30.53 | 111,900 | — | — |
| 2024-07-05 | $21.81 | $29.91 | 65,200 | — | — |
| 2024-07-03 | $21.76 | $29.84 | 26,900 | — | — |
| 2024-07-02 | $21.66 | $29.71 | 48,500 | — | — |
| 2024-07-01 | $21.28 | $29.19 | 47,800 | — | — |
| 2024-06-28 | $21.20 | $29.08 | 420,600 | — | — |
| 2024-06-27 | $21.16 | $29.02 | 52,000 | — | — |
| 2024-06-26 | $21.56 | $29.57 | 67,000 | — | — |
| 2024-06-25 | $21.59 | $29.61 | 66,900 | — | — |
| 2024-06-24 | $20.93 | $28.71 | 94,600 | — | — |
| 2024-06-21 | $20.42 | $28.01 | 61,000 | — | — |
| 2024-06-20 | $20.50 | $28.12 | 40,300 | — | — |
| 2024-06-18 | $20.99 | $28.79 | 46,800 | — | — |
| 2024-06-17 | $20.85 | $28.60 | 50,800 | — | — |
| 2024-06-14 | $20.51 | $28.13 | 41,100 | — | — |
| 2024-06-13 | $20.64 | $28.31 | 24,200 | — | — |
| 2024-06-12 | $20.82 | $28.55 | 70,000 | — | — |
| 2024-06-11 | $20.99 | $28.79 | 38,300 | — | — |
| 2024-06-10 | $20.88 | $28.64 | 43,400 | — | — |
| 2024-06-07 | $20.86 | $28.61 | 34,000 | — | — |
| 2024-06-06 | $21.30 | $29.21 | 33,400 | — | — |
| 2024-06-05 | $21.42 | $29.38 | 61,700 | — | — |
| 2024-06-04 | $21.59 | $29.61 | 65,400 | — | — |
| 2024-06-03 | $21.90 | $30.04 | 109,800 | — | — |
| 2024-05-31 | $21.58 | $29.46 | 62,600 | — | — |
| 2024-05-30 | $21.19 | $28.93 | 71,300 | — | — |
| 2024-05-29 | $20.95 | $28.60 | 44,100 | — | — |
| 2024-05-28 | $20.99 | $28.65 | 69,100 | — | — |
| 2024-05-24 | $21.02 | $28.70 | 43,500 | — | — |
| 2024-05-23 | $20.78 | $28.37 | 65,900 | — | — |
| 2024-05-22 | $21.06 | $28.75 | 40,800 | — | — |
| 2024-05-21 | $20.90 | $28.53 | 46,300 | — | — |
| 2024-05-20 | $20.94 | $28.59 | 115,700 | — | — |
| 2024-05-17 | $21.32 | $29.11 | 55,700 | — | — |
| 2024-05-16 | $21.07 | $28.76 | 149,400 | — | — |
| 2024-05-15 | $20.81 | $28.41 | 71,300 | — | — |
| 2024-05-14 | $20.24 | $27.63 | 108,200 | — | — |
| 2024-05-13 | $19.48 | $26.59 | 119,600 | — | — |
| 2024-05-10 | $19.52 | $26.65 | 161,300 | — | — |
| 2024-05-09 | $17.83 | $24.34 | 56,600 | — | — |
| 2024-05-08 | $17.89 | $24.42 | 51,700 | — | — |
| 2024-05-07 | $17.94 | $24.49 | 53,500 | — | — |
| 2024-05-06 | $17.72 | $24.19 | 50,600 | — | — |
| 2024-05-03 | $17.38 | $23.73 | 44,700 | — | — |
| 2024-05-02 | $16.82 | $22.96 | 40,300 | — | — |
| 2024-05-01 | $16.52 | $22.55 | 23,100 | — | — |
| 2024-04-30 | $16.36 | $22.33 | 30,900 | — | — |
| 2024-04-29 | $16.63 | $22.70 | 36,300 | — | — |
| 2024-04-26 | $16.88 | $23.04 | 39,500 | — | — |
| 2024-04-25 | $16.39 | $22.37 | 54,300 | — | — |
| 2024-04-24 | $16.04 | $21.90 | 32,700 | — | — |
| 2024-04-23 | $16.04 | $21.90 | 46,400 | — | — |
| 2024-04-22 | $16.21 | $22.13 | 67,400 | — | — |
| 2024-04-19 | $16.48 | $22.50 | 39,000 | — | — |
| 2024-04-18 | $16.24 | $22.17 | 37,800 | — | — |
| 2024-04-17 | $16.18 | $22.09 | 31,200 | — | — |
| 2024-04-16 | $16.33 | $22.29 | 28,700 | — | — |
| 2024-04-15 | $16.41 | $22.40 | 59,000 | — | — |
| 2024-04-12 | $16.28 | $22.22 | 30,300 | — | — |
| 2024-04-11 | $16.70 | $22.80 | 32,300 | — | — |
| 2024-04-10 | $16.49 | $22.51 | 56,400 | — | — |
| 2024-04-09 | $16.88 | $23.04 | 47,900 | — | — |
| 2024-04-08 | $16.86 | $23.02 | 45,300 | — | — |
| 2024-04-05 | $16.85 | $23.00 | 31,900 | — | — |
| 2024-04-04 | $16.91 | $23.08 | 42,600 | — | — |
| 2024-04-03 | $17.27 | $23.58 | 36,500 | — | — |
| 2024-04-02 | $17.31 | $23.63 | 122,300 | — | — |
| 2024-04-01 | $17.33 | $23.66 | 84,500 | — | — |
| 2024-03-28 | $18.05 | $24.64 | 59,400 | — | — |
| 2024-03-27 | $18.21 | $24.86 | 47,900 | — | — |
| 2024-03-26 | $18.18 | $24.82 | 368,200 | — | — |
| 2024-03-25 | $16.97 | $23.17 | 31,900 | — | — |
| 2024-03-22 | $17.07 | $23.30 | 27,400 | — | — |
| 2024-03-21 | $17.40 | $23.75 | 50,200 | — | — |
| 2024-03-20 | $17.20 | $23.48 | 51,300 | — | — |
| 2024-03-19 | $16.78 | $22.91 | 73,400 | — | — |
| 2024-03-18 | $17.03 | $23.25 | 126,100 | — | — |
| 2024-03-15 | $17.88 | $24.41 | 81,400 | — | — |
| 2024-03-14 | $17.65 | $24.09 | 52,300 | — | — |
| 2024-03-13 | $17.97 | $24.53 | 58,100 | — | — |
| 2024-03-12 | $18.02 | $24.60 | 75,300 | — | — |
| 2024-03-11 | $17.64 | $24.08 | 87,900 | — | — |
| 2024-03-08 | $17.06 | $23.29 | 71,600 | — | — |
| 2024-03-07 | $16.55 | $22.59 | 53,700 | — | — |
| 2024-03-06 | $16.06 | $21.92 | 31,800 | — | — |
| 2024-03-05 | $16.15 | $22.05 | 32,500 | — | — |
| 2024-03-04 | $16.25 | $22.18 | 69,600 | — | — |
| 2024-03-01 | $16.49 | $22.51 | 60,800 | — | — |
| 2024-02-29 | $16.57 | $22.48 | 79,500 | — | — |
| 2024-02-28 | $15.90 | $21.57 | 133,800 | — | — |
| 2024-02-27 | $15.77 | $21.40 | 40,500 | — | — |
| 2024-02-26 | $15.77 | $21.40 | 64,400 | — | — |
| 2024-02-23 | $15.31 | $20.77 | 51,300 | — | — |
| 2024-02-22 | $14.83 | $20.12 | 32,400 | — | — |
| 2024-02-21 | $15.01 | $20.37 | 64,400 | — | — |
| 2024-02-20 | $14.98 | $20.33 | 98,800 | — | — |
| 2024-02-16 | $14.86 | $20.16 | 58,900 | — | — |
| 2024-02-15 | $15.21 | $20.64 | 61,900 | — | — |
| 2024-02-14 | $15.31 | $20.77 | 49,600 | — | — |
| 2024-02-13 | $15.08 | $20.46 | 112,700 | — | — |
| 2024-02-12 | $15.60 | $21.17 | 148,100 | — | — |
| 2024-02-09 | $17.15 | $23.27 | 206,200 | — | — |
| 2024-02-08 | $14.81 | $20.10 | 53,300 | — | — |
| 2024-02-07 | $14.49 | $19.66 | 49,700 | — | — |
| 2024-02-06 | $14.60 | $19.81 | 60,200 | — | — |
| 2024-02-05 | $14.66 | $19.89 | 81,800 | — | — |
| 2024-02-02 | $15.07 | $20.45 | 50,600 | — | — |
| 2024-02-01 | $14.93 | $20.26 | 71,300 | — | — |
| 2024-01-31 | $14.95 | $20.29 | 59,000 | — | — |
| 2024-01-30 | $15.49 | $21.02 | 37,200 | — | — |
| 2024-01-29 | $15.64 | $21.22 | 87,100 | — | — |
| 2024-01-26 | $15.39 | $20.88 | 33,000 | — | — |
| 2024-01-25 | $15.79 | $21.43 | 40,400 | — | — |
| 2024-01-24 | $15.57 | $21.13 | 42,300 | — | — |
| 2024-01-23 | $15.86 | $21.52 | 42,400 | — | — |
| 2024-01-22 | $16.25 | $22.05 | 71,000 | — | — |
| 2024-01-19 | $15.26 | $20.71 | 41,200 | — | — |
| 2024-01-18 | $15.22 | $20.65 | 33,600 | — | — |
| 2024-01-17 | $15.31 | $20.77 | 41,000 | — | — |
| 2024-01-16 | $15.50 | $21.03 | 34,200 | — | — |
| 2024-01-12 | $15.60 | $21.17 | 33,200 | — | — |
| 2024-01-11 | $15.48 | $21.01 | 21,800 | — | — |
| 2024-01-10 | $15.57 | $21.13 | 45,500 | — | — |
| 2024-01-09 | $15.70 | $21.30 | 23,400 | — | — |
| 2024-01-08 | $15.99 | $21.70 | 40,600 | — | — |
| 2024-01-05 | $15.86 | $21.52 | 43,800 | — | — |
| 2024-01-04 | $15.92 | $21.60 | 43,900 | — | — |
| 2024-01-03 | $16.16 | $21.93 | 38,000 | — | — |
| 2024-01-02 | $16.34 | $22.17 | 51,600 | — | — |