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
- 2013-06-19 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 | $30.43 | $34.32 | 424,300 | — | — |
| 2024-12-30 | $30.33 | $34.20 | 452,500 | — | — |
| 2024-12-27 | $30.78 | $34.71 | 468,700 | — | — |
| 2024-12-26 | $31.10 | $35.07 | 348,600 | — | — |
| 2024-12-24 | $31.30 | $35.30 | 429,800 | — | — |
| 2024-12-23 | $31.02 | $34.98 | 598,700 | — | — |
| 2024-12-20 | $30.70 | $34.62 | 1,529,200 | — | — |
| 2024-12-19 | $30.46 | $34.35 | 678,000 | — | — |
| 2024-12-18 | $30.61 | $34.52 | 643,100 | — | — |
| 2024-12-17 | $31.11 | $35.08 | 600,300 | — | — |
| 2024-12-16 | $31.35 | $35.35 | 565,000 | — | — |
| 2024-12-13 | $31.43 | $35.44 | 396,100 | — | — |
| 2024-12-12 | $31.85 | $35.92 | 561,900 | — | — |
| 2024-12-11 | $32.14 | $36.24 | 732,200 | — | — |
| 2024-12-10 | $32.19 | $36.30 | 624,500 | — | — |
| 2024-12-09 | $32.37 | $36.50 | 573,100 | — | — |
| 2024-12-06 | $32.30 | $36.42 | 429,000 | — | — |
| 2024-12-05 | $32.41 | $36.55 | 587,400 | — | — |
| 2024-12-04 | $32.48 | $36.63 | 1,486,800 | — | — |
| 2024-12-03 | $32.79 | $36.98 | 723,400 | — | — |
| 2024-12-02 | $32.24 | $36.36 | 887,900 | — | — |
| 2024-11-29 | $32.09 | $36.19 | 432,500 | — | — |
| 2024-11-27 | $31.72 | $35.77 | 534,900 | — | — |
| 2024-11-26 | $32.01 | $36.10 | 672,000 | — | — |
| 2024-11-25 | $32.12 | $36.22 | 1,188,000 | — | — |
| 2024-11-22 | $32.06 | $36.15 | 1,301,800 | — | — |
| 2024-11-21 | $32.11 | $36.21 | 1,170,200 | — | — |
| 2024-11-20 | $31.69 | $35.74 | 1,565,200 | — | — |
| 2024-11-19 | $31.78 | $35.84 | 784,800 | — | — |
| 2024-11-18 | $31.45 | $35.47 | 809,900 | — | — |
| 2024-11-15 | $31.69 | $35.74 | 1,106,100 | — | — |
| 2024-11-14 | $31.83 | $35.89 | 744,100 | — | — |
| 2024-11-13 | $31.69 | $35.74 | 840,900 | — | — |
| 2024-11-12 | $32.22 | $36.33 | 921,800 | — | — |
| 2024-11-11 | $31.82 | $35.88 | 1,052,100 | — | — |
| 2024-11-08 | $32.22 | $36.33 | 1,326,000 | — | — |
| 2024-11-07 | $31.32 | $35.32 | 706,200 | — | — |
| 2024-11-06 | $30.98 | $34.94 | 632,600 | — | — |
| 2024-11-05 | $29.79 | $33.59 | 452,200 | — | — |
| 2024-11-04 | $29.29 | $33.03 | 443,400 | — | — |
| 2024-11-01 | $29.08 | $32.79 | 422,400 | — | — |
| 2024-10-31 | $29.04 | $32.75 | 886,800 | — | — |
| 2024-10-30 | $29.15 | $32.87 | 582,200 | — | — |
| 2024-10-29 | $29.15 | $32.87 | 722,000 | — | — |
| 2024-10-28 | $28.24 | $31.85 | 414,400 | — | — |
| 2024-10-25 | $27.75 | $31.29 | 407,500 | — | — |
| 2024-10-24 | $27.70 | $31.24 | 484,800 | — | — |
| 2024-10-23 | $27.65 | $31.18 | 636,100 | — | — |
| 2024-10-22 | $27.85 | $31.41 | 986,400 | — | — |
| 2024-10-21 | $27.93 | $31.50 | 462,100 | — | — |
| 2024-10-18 | $27.90 | $31.46 | 490,100 | — | — |
| 2024-10-17 | $27.94 | $31.51 | 421,500 | — | — |
| 2024-10-16 | $27.87 | $31.43 | 477,100 | — | — |
| 2024-10-15 | $27.92 | $31.48 | 965,200 | — | — |
| 2024-10-14 | $27.48 | $30.99 | 413,000 | — | — |
| 2024-10-11 | $27.40 | $30.90 | 573,900 | — | — |
| 2024-10-10 | $27.03 | $30.48 | 741,000 | — | — |
| 2024-10-09 | $27.68 | $31.21 | 606,800 | — | — |
| 2024-10-08 | $27.20 | $30.67 | 860,900 | — | — |
| 2024-10-07 | $27.39 | $30.89 | 403,300 | — | — |
| 2024-10-04 | $27.51 | $31.02 | 366,800 | — | — |
| 2024-10-03 | $27.36 | $30.85 | 534,000 | — | — |
| 2024-10-02 | $27.55 | $31.07 | 388,200 | — | — |
| 2024-10-01 | $27.77 | $31.32 | 478,100 | — | — |
| 2024-09-30 | $27.95 | $31.52 | 821,400 | — | — |
| 2024-09-27 | $27.87 | $31.43 | 591,200 | — | — |
| 2024-09-26 | $27.75 | $31.29 | 617,700 | — | — |
| 2024-09-25 | $27.63 | $31.16 | 617,100 | — | — |
| 2024-09-24 | $28.10 | $31.69 | 398,600 | — | — |
| 2024-09-23 | $27.83 | $31.38 | 483,600 | — | — |
| 2024-09-20 | $27.68 | $31.21 | 2,254,800 | — | — |
| 2024-09-19 | $27.88 | $31.44 | 611,300 | — | — |
| 2024-09-18 | $27.78 | $31.33 | 712,100 | — | — |
| 2024-09-17 | $27.65 | $31.18 | 712,700 | — | — |
| 2024-09-16 | $27.35 | $30.84 | 693,200 | — | — |
| 2024-09-13 | $27.38 | $30.88 | 804,500 | — | — |
| 2024-09-12 | $27.17 | $30.64 | 1,120,500 | — | — |
| 2024-09-11 | $27.05 | $30.50 | 849,100 | — | — |
| 2024-09-10 | $27.47 | $30.86 | 1,438,000 | — | — |
| 2024-09-09 | $27.64 | $31.06 | 783,300 | — | — |
| 2024-09-06 | $27.65 | $31.07 | 1,300,200 | — | — |
| 2024-09-05 | $28.05 | $31.52 | 632,700 | — | — |
| 2024-09-04 | $28.23 | $31.72 | 518,300 | — | — |
| 2024-09-03 | $27.98 | $31.44 | 810,700 | — | — |
| 2024-08-30 | $29.43 | $33.07 | 492,200 | — | — |
| 2024-08-29 | $28.94 | $32.52 | 663,100 | — | — |
| 2024-08-28 | $29.16 | $32.76 | 393,800 | — | — |
| 2024-08-27 | $29.04 | $32.63 | 476,200 | — | — |
| 2024-08-26 | $29.10 | $32.70 | 458,300 | — | — |
| 2024-08-23 | $29.20 | $32.81 | 375,100 | — | — |
| 2024-08-22 | $28.90 | $32.47 | 287,000 | — | — |
| 2024-08-21 | $28.84 | $32.40 | 366,200 | — | — |
| 2024-08-20 | $28.51 | $32.03 | 445,600 | — | — |
| 2024-08-19 | $28.90 | $32.47 | 456,400 | — | — |
| 2024-08-16 | $28.45 | $31.97 | 650,300 | — | — |
| 2024-08-15 | $28.52 | $32.04 | 695,900 | — | — |
| 2024-08-14 | $28.33 | $31.83 | 491,500 | — | — |
| 2024-08-13 | $28.52 | $32.04 | 352,000 | — | — |
| 2024-08-12 | $28.10 | $31.57 | 506,700 | — | — |
| 2024-08-09 | $28.75 | $32.30 | 720,500 | — | — |
| 2024-08-08 | $27.76 | $31.19 | 920,100 | — | — |
| 2024-08-07 | $26.98 | $30.31 | 571,500 | — | — |
| 2024-08-06 | $26.91 | $30.24 | 577,800 | — | — |
| 2024-08-05 | $26.33 | $29.58 | 901,800 | — | — |
| 2024-08-02 | $27.14 | $30.49 | 755,800 | — | — |
| 2024-08-01 | $27.99 | $31.45 | 733,200 | — | — |
| 2024-07-31 | $28.49 | $32.01 | 634,400 | — | — |
| 2024-07-30 | $28.36 | $31.86 | 556,200 | — | — |
| 2024-07-29 | $28.56 | $32.09 | 400,000 | — | — |
| 2024-07-26 | $28.36 | $31.86 | 592,000 | — | — |
| 2024-07-25 | $28.01 | $31.47 | 475,500 | — | — |
| 2024-07-24 | $28.21 | $31.70 | 442,800 | — | — |
| 2024-07-23 | $29.06 | $32.65 | 399,400 | — | — |
| 2024-07-22 | $28.64 | $32.18 | 657,500 | — | — |
| 2024-07-19 | $28.19 | $31.67 | 529,500 | — | — |
| 2024-07-18 | $28.67 | $32.21 | 425,700 | — | — |
| 2024-07-17 | $28.87 | $32.44 | 1,073,700 | — | — |
| 2024-07-16 | $29.29 | $32.91 | 1,102,000 | — | — |
| 2024-07-15 | $28.34 | $31.84 | 904,400 | — | — |
| 2024-07-12 | $28.37 | $31.88 | 2,054,700 | — | — |
| 2024-07-11 | $28.64 | $32.18 | 659,300 | — | — |
| 2024-07-10 | $28.63 | $32.17 | 647,900 | — | — |
| 2024-07-09 | $28.56 | $32.09 | 805,800 | — | — |
| 2024-07-08 | $28.10 | $31.57 | 415,000 | — | — |
| 2024-07-05 | $28.33 | $31.83 | 533,500 | — | — |
| 2024-07-03 | $28.51 | $32.03 | 265,000 | — | — |
| 2024-07-02 | $28.42 | $31.93 | 562,500 | — | — |
| 2024-07-01 | $28.15 | $31.63 | 430,200 | — | — |
| 2024-06-28 | $28.39 | $31.90 | 1,604,200 | — | — |
| 2024-06-27 | $28.63 | $32.17 | 986,800 | — | — |
| 2024-06-26 | $28.72 | $32.27 | 694,800 | — | — |
| 2024-06-25 | $28.71 | $32.26 | 846,900 | — | — |
| 2024-06-24 | $28.31 | $31.81 | 1,437,900 | — | — |
| 2024-06-21 | $28.21 | $31.70 | 5,154,800 | — | — |
| 2024-06-20 | $27.51 | $30.91 | 567,100 | — | — |
| 2024-06-18 | $27.65 | $31.07 | 682,700 | — | — |
| 2024-06-17 | $27.45 | $30.84 | 663,300 | — | — |
| 2024-06-14 | $27.67 | $31.09 | 367,600 | — | — |
| 2024-06-13 | $27.78 | $31.21 | 299,900 | — | — |
| 2024-06-12 | $28.15 | $31.63 | 382,100 | — | — |
| 2024-06-11 | $27.89 | $31.34 | 553,600 | — | — |
| 2024-06-10 | $27.83 | $31.27 | 375,500 | — | — |
| 2024-06-07 | $27.79 | $31.22 | 459,600 | — | — |
| 2024-06-06 | $28.31 | $31.81 | 696,300 | — | — |
| 2024-06-05 | $28.50 | $32.02 | 675,500 | — | — |
| 2024-06-04 | $27.76 | $31.19 | 926,000 | — | — |
| 2024-06-03 | $28.04 | $31.50 | 476,700 | — | — |
| 2024-05-31 | $27.88 | $31.33 | 840,200 | — | — |
| 2024-05-30 | $27.68 | $31.10 | 470,400 | — | — |
| 2024-05-29 | $27.41 | $30.80 | 377,200 | — | — |
| 2024-05-28 | $27.49 | $30.89 | 565,300 | — | — |
| 2024-05-24 | $27.52 | $30.92 | 483,500 | — | — |
| 2024-05-23 | $26.69 | $29.99 | 638,600 | — | — |
| 2024-05-22 | $26.73 | $30.03 | 565,600 | — | — |
| 2024-05-21 | $27.09 | $30.44 | 443,300 | — | — |
| 2024-05-20 | $27.23 | $30.59 | 458,800 | — | — |
| 2024-05-17 | $27.08 | $30.43 | 321,200 | — | — |
| 2024-05-16 | $27.12 | $30.47 | 708,700 | — | — |
| 2024-05-15 | $26.79 | $30.10 | 752,500 | — | — |
| 2024-05-14 | $26.40 | $29.66 | 742,600 | — | — |
| 2024-05-13 | $26.29 | $29.54 | 1,021,500 | — | — |
| 2024-05-10 | $25.86 | $29.06 | 1,098,300 | — | — |
| 2024-05-09 | $25.63 | $28.80 | 1,344,100 | — | — |
| 2024-05-08 | $24.93 | $28.01 | 1,069,400 | — | — |
| 2024-05-07 | $25.25 | $28.37 | 852,100 | — | — |
| 2024-05-06 | $25.37 | $28.50 | 969,900 | — | — |
| 2024-05-03 | $25.26 | $28.38 | 535,000 | — | — |
| 2024-05-02 | $24.78 | $27.84 | 755,900 | — | — |
| 2024-05-01 | $24.54 | $27.57 | 988,500 | — | — |
| 2024-04-30 | $24.54 | $27.57 | 888,800 | — | — |
| 2024-04-29 | $24.99 | $28.08 | 704,400 | — | — |
| 2024-04-26 | $24.96 | $28.04 | 485,800 | — | — |
| 2024-04-25 | $24.94 | $28.02 | 611,500 | — | — |
| 2024-04-24 | $25.33 | $28.46 | 629,100 | — | — |
| 2024-04-23 | $25.43 | $28.57 | 552,800 | — | — |
| 2024-04-22 | $25.19 | $28.30 | 531,900 | — | — |
| 2024-04-19 | $24.78 | $27.84 | 490,400 | — | — |
| 2024-04-18 | $24.81 | $27.88 | 659,100 | — | — |
| 2024-04-17 | $24.95 | $28.03 | 969,800 | — | — |
| 2024-04-16 | $24.82 | $27.89 | 531,200 | — | — |
| 2024-04-15 | $25.00 | $28.09 | 685,800 | — | — |
| 2024-04-12 | $25.11 | $28.21 | 757,500 | — | — |
| 2024-04-11 | $25.72 | $28.90 | 872,800 | — | — |
| 2024-04-10 | $25.63 | $28.80 | 777,000 | — | — |
| 2024-04-09 | $26.34 | $29.59 | 848,200 | — | — |
| 2024-04-08 | $26.52 | $29.80 | 937,600 | — | — |
| 2024-04-05 | $26.46 | $29.73 | 584,800 | — | — |
| 2024-04-04 | $26.38 | $29.64 | 775,600 | — | — |
| 2024-04-03 | $26.53 | $29.81 | 786,300 | — | — |
| 2024-04-02 | $26.33 | $29.58 | 559,000 | — | — |
| 2024-04-01 | $26.68 | $29.98 | 604,900 | — | — |
| 2024-03-28 | $27.06 | $30.40 | 869,600 | — | — |
| 2024-03-27 | $27.13 | $30.48 | 544,000 | — | — |
| 2024-03-26 | $26.89 | $30.21 | 572,700 | — | — |
| 2024-03-25 | $26.90 | $30.22 | 577,900 | — | — |
| 2024-03-22 | $26.80 | $30.11 | 827,500 | — | — |
| 2024-03-21 | $27.22 | $30.58 | 571,100 | — | — |
| 2024-03-20 | $26.81 | $30.12 | 588,900 | — | — |
| 2024-03-19 | $26.64 | $29.93 | 574,300 | — | — |
| 2024-03-18 | $26.36 | $29.62 | 741,100 | — | — |
| 2024-03-15 | $26.44 | $29.71 | 2,076,800 | — | — |
| 2024-03-14 | $27.03 | $30.37 | 607,500 | — | — |
| 2024-03-13 | $27.30 | $30.67 | 661,200 | — | — |
| 2024-03-12 | $27.27 | $30.64 | 696,200 | — | — |
| 2024-03-11 | $27.41 | $30.68 | 993,800 | — | — |
| 2024-03-08 | $27.35 | $30.62 | 697,900 | — | — |
| 2024-03-07 | $27.21 | $30.46 | 400,100 | — | — |
| 2024-03-06 | $27.09 | $30.33 | 512,400 | — | — |
| 2024-03-05 | $26.92 | $30.14 | 761,900 | — | — |
| 2024-03-04 | $27.04 | $30.27 | 792,500 | — | — |
| 2024-03-01 | $27.40 | $30.67 | 857,900 | — | — |
| 2024-02-29 | $27.99 | $31.33 | 1,042,600 | — | — |
| 2024-02-28 | $27.48 | $30.76 | 425,200 | — | — |
| 2024-02-27 | $27.57 | $30.86 | 346,900 | — | — |
| 2024-02-26 | $27.52 | $30.81 | 518,400 | — | — |
| 2024-02-23 | $27.58 | $30.87 | 584,100 | — | — |
| 2024-02-22 | $27.63 | $30.93 | 531,200 | — | — |
| 2024-02-21 | $27.23 | $30.48 | 599,300 | — | — |
| 2024-02-20 | $27.40 | $30.67 | 591,600 | — | — |
| 2024-02-16 | $27.41 | $30.68 | 487,800 | — | — |
| 2024-02-15 | $27.67 | $30.98 | 854,600 | — | — |
| 2024-02-14 | $27.21 | $30.46 | 801,400 | — | — |
| 2024-02-13 | $26.95 | $30.17 | 728,100 | — | — |
| 2024-02-12 | $27.25 | $30.51 | 735,700 | — | — |
| 2024-02-09 | $27.21 | $30.46 | 888,700 | — | — |
| 2024-02-08 | $27.01 | $30.24 | 2,136,100 | — | — |
| 2024-02-07 | $25.30 | $28.32 | 1,082,100 | — | — |
| 2024-02-06 | $25.70 | $28.77 | 683,000 | — | — |
| 2024-02-05 | $25.18 | $28.19 | 721,200 | — | — |
| 2024-02-02 | $25.70 | $28.77 | 906,000 | — | — |
| 2024-02-01 | $25.70 | $28.77 | 799,200 | — | — |
| 2024-01-31 | $25.57 | $28.62 | 985,000 | — | — |
| 2024-01-30 | $25.79 | $28.87 | 870,400 | — | — |
| 2024-01-29 | $26.15 | $29.27 | 813,200 | — | — |
| 2024-01-26 | $25.75 | $28.83 | 414,600 | — | — |
| 2024-01-25 | $25.68 | $28.75 | 687,500 | — | — |
| 2024-01-24 | $25.63 | $28.69 | 596,100 | — | — |
| 2024-01-23 | $25.29 | $28.31 | 716,800 | — | — |
| 2024-01-22 | $25.20 | $28.21 | 943,500 | — | — |
| 2024-01-19 | $25.01 | $28.00 | 1,064,200 | — | — |
| 2024-01-18 | $24.59 | $27.53 | 786,900 | — | — |
| 2024-01-17 | $24.51 | $27.44 | 959,200 | — | — |
| 2024-01-16 | $24.80 | $27.76 | 864,200 | — | — |
| 2024-01-12 | $25.34 | $28.37 | 476,500 | — | — |
| 2024-01-11 | $25.37 | $28.40 | 711,500 | — | — |
| 2024-01-10 | $25.32 | $28.34 | 753,200 | — | — |
| 2024-01-09 | $25.37 | $28.40 | 622,300 | — | — |
| 2024-01-08 | $25.79 | $28.87 | 1,363,400 | — | — |
| 2024-01-05 | $25.58 | $28.64 | 1,172,500 | — | — |
| 2024-01-04 | $25.38 | $28.41 | 953,200 | — | — |
| 2024-01-03 | $25.48 | $28.52 | 1,067,700 | — | — |
| 2024-01-02 | $25.61 | $28.67 | 672,300 | — | — |