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 | $27.54 | $31.14 | 1,623,000 | — | — |
| 2024-12-30 | $27.48 | $31.07 | 1,821,500 | — | — |
| 2024-12-27 | $27.79 | $31.42 | 1,570,300 | — | — |
| 2024-12-26 | $28.15 | $31.83 | 1,351,100 | — | — |
| 2024-12-24 | $28.25 | $31.94 | 877,600 | — | — |
| 2024-12-23 | $28.05 | $31.71 | 2,025,600 | — | — |
| 2024-12-20 | $27.86 | $31.50 | 5,791,400 | — | — |
| 2024-12-19 | $27.61 | $31.22 | 1,817,000 | — | — |
| 2024-12-18 | $27.68 | $31.30 | 2,053,400 | — | — |
| 2024-12-17 | $28.25 | $31.94 | 2,155,900 | — | — |
| 2024-12-16 | $28.65 | $32.39 | 1,641,100 | — | — |
| 2024-12-13 | $28.61 | $32.35 | 1,288,200 | — | — |
| 2024-12-12 | $28.98 | $32.77 | 1,661,900 | — | — |
| 2024-12-11 | $29.07 | $32.87 | 2,939,900 | — | — |
| 2024-12-10 | $29.06 | $32.86 | 2,233,100 | — | — |
| 2024-12-09 | $29.38 | $33.22 | 1,714,100 | — | — |
| 2024-12-06 | $29.35 | $33.18 | 1,389,400 | — | — |
| 2024-12-05 | $29.52 | $33.38 | 2,404,300 | — | — |
| 2024-12-04 | $29.65 | $33.52 | 2,267,400 | — | — |
| 2024-12-03 | $29.86 | $33.76 | 2,582,000 | — | — |
| 2024-12-02 | $29.45 | $33.30 | 3,694,200 | — | — |
| 2024-11-29 | $29.35 | $33.18 | 1,509,000 | — | — |
| 2024-11-27 | $29.05 | $32.84 | 1,808,600 | — | — |
| 2024-11-26 | $29.28 | $33.10 | 1,616,800 | — | — |
| 2024-11-25 | $29.46 | $33.31 | 4,575,400 | — | — |
| 2024-11-22 | $29.49 | $33.34 | 3,412,000 | — | — |
| 2024-11-21 | $29.54 | $33.40 | 3,105,400 | — | — |
| 2024-11-20 | $29.15 | $32.96 | 3,981,400 | — | — |
| 2024-11-19 | $28.80 | $32.56 | 3,528,200 | — | — |
| 2024-11-18 | $28.61 | $32.35 | 3,044,100 | — | — |
| 2024-11-15 | $28.62 | $32.36 | 3,945,500 | — | — |
| 2024-11-14 | $29.11 | $32.91 | 3,439,900 | — | — |
| 2024-11-13 | $28.85 | $32.62 | 2,241,700 | — | — |
| 2024-11-12 | $29.33 | $33.16 | 3,800,700 | — | — |
| 2024-11-11 | $29.23 | $33.05 | 3,637,900 | — | — |
| 2024-11-08 | $29.52 | $33.38 | 4,388,300 | — | — |
| 2024-11-07 | $29.16 | $32.97 | 3,088,200 | — | — |
| 2024-11-06 | $28.95 | $32.73 | 2,234,500 | — | — |
| 2024-11-05 | $27.85 | $31.49 | 2,099,100 | — | — |
| 2024-11-04 | $27.42 | $31.00 | 2,279,900 | — | — |
| 2024-11-01 | $27.32 | $30.89 | 2,326,700 | — | — |
| 2024-10-31 | $27.25 | $30.81 | 3,615,000 | — | — |
| 2024-10-30 | $27.28 | $30.84 | 1,967,900 | — | — |
| 2024-10-29 | $27.33 | $30.90 | 2,787,200 | — | — |
| 2024-10-28 | $26.51 | $29.97 | 3,403,100 | — | — |
| 2024-10-25 | $25.99 | $29.38 | 1,479,300 | — | — |
| 2024-10-24 | $25.95 | $29.34 | 1,577,000 | — | — |
| 2024-10-23 | $25.88 | $29.26 | 1,733,300 | — | — |
| 2024-10-22 | $26.11 | $29.52 | 1,901,900 | — | — |
| 2024-10-21 | $26.33 | $29.77 | 1,261,400 | — | — |
| 2024-10-18 | $26.33 | $29.77 | 2,255,000 | — | — |
| 2024-10-17 | $26.44 | $29.89 | 1,364,200 | — | — |
| 2024-10-16 | $26.37 | $29.81 | 1,692,800 | — | — |
| 2024-10-15 | $26.47 | $29.93 | 2,688,100 | — | — |
| 2024-10-14 | $26.04 | $29.44 | 1,494,400 | — | — |
| 2024-10-11 | $25.93 | $29.32 | 1,859,500 | — | — |
| 2024-10-10 | $25.68 | $29.03 | 2,039,100 | — | — |
| 2024-10-09 | $26.28 | $29.71 | 2,105,500 | — | — |
| 2024-10-08 | $25.91 | $29.29 | 2,675,800 | — | — |
| 2024-10-07 | $25.99 | $29.38 | 1,648,400 | — | — |
| 2024-10-04 | $26.14 | $29.55 | 1,128,000 | — | — |
| 2024-10-03 | $26.02 | $29.42 | 1,571,900 | — | — |
| 2024-10-02 | $26.19 | $29.61 | 1,285,400 | — | — |
| 2024-10-01 | $26.41 | $29.86 | 2,631,600 | — | — |
| 2024-09-30 | $26.63 | $30.11 | 3,560,900 | — | — |
| 2024-09-27 | $26.50 | $29.96 | 1,488,700 | — | — |
| 2024-09-26 | $26.38 | $29.83 | 1,650,100 | — | — |
| 2024-09-25 | $26.25 | $29.68 | 1,623,700 | — | — |
| 2024-09-24 | $26.71 | $30.20 | 1,425,100 | — | — |
| 2024-09-23 | $26.49 | $29.95 | 2,016,900 | — | — |
| 2024-09-20 | $26.34 | $29.78 | 7,065,700 | — | — |
| 2024-09-19 | $26.54 | $30.01 | 1,803,700 | — | — |
| 2024-09-18 | $26.45 | $29.91 | 2,442,600 | — | — |
| 2024-09-17 | $26.34 | $29.78 | 2,374,400 | — | — |
| 2024-09-16 | $26.09 | $29.50 | 2,393,000 | — | — |
| 2024-09-13 | $26.14 | $29.55 | 2,025,000 | — | — |
| 2024-09-12 | $25.96 | $29.35 | 2,373,100 | — | — |
| 2024-09-11 | $25.95 | $29.34 | 2,311,800 | — | — |
| 2024-09-10 | $26.38 | $29.71 | 3,489,400 | — | — |
| 2024-09-09 | $26.60 | $29.96 | 2,069,300 | — | — |
| 2024-09-06 | $26.57 | $29.93 | 2,962,300 | — | — |
| 2024-09-05 | $26.93 | $30.33 | 2,248,500 | — | — |
| 2024-09-04 | $27.14 | $30.57 | 2,653,800 | — | — |
| 2024-09-03 | $26.97 | $30.38 | 4,278,900 | — | — |
| 2024-08-30 | $28.33 | $31.91 | 2,306,300 | — | — |
| 2024-08-29 | $27.85 | $31.37 | 2,895,100 | — | — |
| 2024-08-28 | $28.08 | $31.63 | 1,355,700 | — | — |
| 2024-08-27 | $27.98 | $31.52 | 1,304,500 | — | — |
| 2024-08-26 | $28.02 | $31.56 | 1,193,100 | — | — |
| 2024-08-23 | $28.14 | $31.70 | 1,350,200 | — | — |
| 2024-08-22 | $27.84 | $31.36 | 1,735,800 | — | — |
| 2024-08-21 | $27.77 | $31.28 | 1,443,400 | — | — |
| 2024-08-20 | $27.39 | $30.85 | 1,964,800 | — | — |
| 2024-08-19 | $27.82 | $31.33 | 1,597,100 | — | — |
| 2024-08-16 | $27.40 | $30.86 | 2,712,300 | — | — |
| 2024-08-15 | $27.58 | $31.06 | 3,741,800 | — | — |
| 2024-08-14 | $27.32 | $30.77 | 1,640,900 | — | — |
| 2024-08-13 | $27.54 | $31.02 | 2,644,100 | — | — |
| 2024-08-12 | $27.11 | $30.54 | 2,997,000 | — | — |
| 2024-08-09 | $27.74 | $31.24 | 5,104,500 | — | — |
| 2024-08-08 | $26.78 | $30.16 | 4,232,500 | — | — |
| 2024-08-07 | $26.04 | $29.33 | 4,195,300 | — | — |
| 2024-08-06 | $26.06 | $29.35 | 5,465,500 | — | — |
| 2024-08-05 | $25.41 | $28.62 | 3,575,700 | — | — |
| 2024-08-02 | $26.30 | $29.62 | 3,073,700 | — | — |
| 2024-08-01 | $27.17 | $30.60 | 2,663,700 | — | — |
| 2024-07-31 | $27.58 | $31.06 | 3,497,400 | — | — |
| 2024-07-30 | $27.42 | $30.88 | 2,345,000 | — | — |
| 2024-07-29 | $27.69 | $31.19 | 1,628,200 | — | — |
| 2024-07-26 | $27.49 | $30.96 | 2,205,500 | — | — |
| 2024-07-25 | $27.15 | $30.58 | 2,145,500 | — | — |
| 2024-07-24 | $27.31 | $30.76 | 1,793,800 | — | — |
| 2024-07-23 | $28.10 | $31.65 | 2,269,500 | — | — |
| 2024-07-22 | $27.73 | $31.23 | 2,333,600 | — | — |
| 2024-07-19 | $27.37 | $30.83 | 3,194,900 | — | — |
| 2024-07-18 | $27.78 | $31.29 | 2,286,800 | — | — |
| 2024-07-17 | $27.99 | $31.53 | 3,877,800 | — | — |
| 2024-07-16 | $28.44 | $32.03 | 4,387,900 | — | — |
| 2024-07-15 | $27.70 | $31.20 | 2,502,100 | — | — |
| 2024-07-12 | $27.74 | $31.24 | 3,380,400 | — | — |
| 2024-07-11 | $27.84 | $31.36 | 2,112,500 | — | — |
| 2024-07-10 | $27.79 | $31.30 | 1,674,300 | — | — |
| 2024-07-09 | $27.72 | $31.22 | 3,186,700 | — | — |
| 2024-07-08 | $27.25 | $30.69 | 2,556,100 | — | — |
| 2024-07-05 | $27.48 | $30.95 | 1,772,500 | — | — |
| 2024-07-03 | $27.66 | $31.15 | 1,063,300 | — | — |
| 2024-07-02 | $27.63 | $31.12 | 2,368,200 | — | — |
| 2024-07-01 | $27.29 | $30.74 | 2,042,900 | — | — |
| 2024-06-28 | $27.57 | $31.05 | 4,829,000 | — | — |
| 2024-06-27 | $27.69 | $31.19 | 2,004,100 | — | — |
| 2024-06-26 | $27.87 | $31.39 | 1,780,800 | — | — |
| 2024-06-25 | $27.87 | $31.39 | 2,369,400 | — | — |
| 2024-06-24 | $27.51 | $30.99 | 2,594,000 | — | — |
| 2024-06-21 | $26.85 | $30.24 | 8,347,600 | — | — |
| 2024-06-20 | $26.90 | $30.30 | 1,901,300 | — | — |
| 2024-06-18 | $27.01 | $30.42 | 1,988,900 | — | — |
| 2024-06-17 | $26.86 | $30.25 | 1,780,500 | — | — |
| 2024-06-14 | $27.08 | $30.50 | 2,442,700 | — | — |
| 2024-06-13 | $27.19 | $30.63 | 1,235,400 | — | — |
| 2024-06-12 | $27.55 | $31.03 | 1,338,600 | — | — |
| 2024-06-11 | $27.35 | $30.81 | 1,618,000 | — | — |
| 2024-06-10 | $27.21 | $30.65 | 1,412,100 | — | — |
| 2024-06-07 | $27.19 | $30.63 | 3,109,300 | — | — |
| 2024-06-06 | $27.71 | $31.21 | 2,340,800 | — | — |
| 2024-06-05 | $27.89 | $31.41 | 2,168,800 | — | — |
| 2024-06-04 | $27.23 | $30.67 | 2,512,000 | — | — |
| 2024-06-03 | $27.29 | $30.74 | 1,957,600 | — | — |
| 2024-05-31 | $27.19 | $30.63 | 3,787,200 | — | — |
| 2024-05-30 | $26.92 | $30.32 | 1,969,300 | — | — |
| 2024-05-29 | $26.63 | $29.99 | 1,887,100 | — | — |
| 2024-05-28 | $26.63 | $29.99 | 3,117,200 | — | — |
| 2024-05-24 | $26.74 | $30.12 | 2,080,300 | — | — |
| 2024-05-23 | $25.88 | $29.15 | 2,675,200 | — | — |
| 2024-05-22 | $25.95 | $29.23 | 2,728,500 | — | — |
| 2024-05-21 | $26.29 | $29.61 | 1,589,800 | — | — |
| 2024-05-20 | $26.42 | $29.76 | 1,707,600 | — | — |
| 2024-05-17 | $26.29 | $29.61 | 1,866,500 | — | — |
| 2024-05-16 | $26.30 | $29.62 | 2,772,700 | — | — |
| 2024-05-15 | $25.99 | $29.27 | 2,383,700 | — | — |
| 2024-05-14 | $25.57 | $28.80 | 2,860,900 | — | — |
| 2024-05-13 | $25.46 | $28.68 | 3,344,600 | — | — |
| 2024-05-10 | $25.03 | $28.19 | 4,267,500 | — | — |
| 2024-05-09 | $24.78 | $27.91 | 8,134,400 | — | — |
| 2024-05-08 | $24.14 | $27.19 | 5,445,100 | — | — |
| 2024-05-07 | $24.42 | $27.51 | 4,734,300 | — | — |
| 2024-05-06 | $24.56 | $27.66 | 3,297,900 | — | — |
| 2024-05-03 | $24.47 | $27.56 | 2,640,700 | — | — |
| 2024-05-02 | $24.00 | $27.03 | 2,906,200 | — | — |
| 2024-05-01 | $23.84 | $26.85 | 2,930,600 | — | — |
| 2024-04-30 | $23.80 | $26.81 | 4,483,700 | — | — |
| 2024-04-29 | $24.18 | $27.23 | 1,966,600 | — | — |
| 2024-04-26 | $24.22 | $27.28 | 1,725,000 | — | — |
| 2024-04-25 | $24.21 | $27.27 | 2,004,100 | — | — |
| 2024-04-24 | $24.56 | $27.66 | 1,804,800 | — | — |
| 2024-04-23 | $24.61 | $27.72 | 1,174,700 | — | — |
| 2024-04-22 | $24.43 | $27.52 | 2,059,700 | — | — |
| 2024-04-19 | $24.02 | $27.05 | 1,433,500 | — | — |
| 2024-04-18 | $24.03 | $27.07 | 1,358,200 | — | — |
| 2024-04-17 | $24.15 | $27.20 | 1,565,400 | — | — |
| 2024-04-16 | $24.10 | $27.14 | 1,540,200 | — | — |
| 2024-04-15 | $24.28 | $27.35 | 2,219,500 | — | — |
| 2024-04-12 | $24.36 | $27.44 | 2,335,500 | — | — |
| 2024-04-11 | $24.92 | $28.07 | 2,431,200 | — | — |
| 2024-04-10 | $24.83 | $27.97 | 3,853,600 | — | — |
| 2024-04-09 | $25.51 | $28.73 | 2,921,400 | — | — |
| 2024-04-08 | $25.74 | $28.99 | 2,429,600 | — | — |
| 2024-04-05 | $25.66 | $28.90 | 2,048,700 | — | — |
| 2024-04-04 | $25.55 | $28.78 | 3,311,100 | — | — |
| 2024-04-03 | $25.75 | $29.00 | 2,111,300 | — | — |
| 2024-04-02 | $25.51 | $28.73 | 1,875,100 | — | — |
| 2024-04-01 | $25.81 | $29.07 | 2,248,700 | — | — |
| 2024-03-28 | $26.18 | $29.49 | 3,432,600 | — | — |
| 2024-03-27 | $26.29 | $29.61 | 2,041,100 | — | — |
| 2024-03-26 | $26.07 | $29.36 | 1,926,100 | — | — |
| 2024-03-25 | $26.03 | $29.32 | 2,075,700 | — | — |
| 2024-03-22 | $25.90 | $29.17 | 1,741,200 | — | — |
| 2024-03-21 | $26.21 | $29.52 | 2,519,500 | — | — |
| 2024-03-20 | $25.91 | $29.18 | 2,442,700 | — | — |
| 2024-03-19 | $25.74 | $28.99 | 2,231,000 | — | — |
| 2024-03-18 | $25.45 | $28.67 | 3,165,700 | — | — |
| 2024-03-15 | $25.51 | $28.73 | 6,474,600 | — | — |
| 2024-03-14 | $26.09 | $29.39 | 2,612,300 | — | — |
| 2024-03-13 | $26.35 | $29.68 | 2,974,600 | — | — |
| 2024-03-12 | $26.33 | $29.66 | 2,561,400 | — | — |
| 2024-03-11 | $26.48 | $29.71 | 4,101,100 | — | — |
| 2024-03-08 | $26.34 | $29.56 | 2,395,300 | — | — |
| 2024-03-07 | $26.14 | $29.33 | 2,535,200 | — | — |
| 2024-03-06 | $26.03 | $29.21 | 3,096,300 | — | — |
| 2024-03-05 | $25.87 | $29.03 | 2,788,900 | — | — |
| 2024-03-04 | $25.93 | $29.10 | 3,327,600 | — | — |
| 2024-03-01 | $26.33 | $29.54 | 3,534,800 | — | — |
| 2024-02-29 | $26.88 | $30.16 | 6,586,500 | — | — |
| 2024-02-28 | $26.33 | $29.54 | 1,823,400 | — | — |
| 2024-02-27 | $26.43 | $29.66 | 1,678,300 | — | — |
| 2024-02-26 | $26.36 | $29.58 | 2,356,600 | — | — |
| 2024-02-23 | $26.43 | $29.66 | 2,088,400 | — | — |
| 2024-02-22 | $26.51 | $29.75 | 2,018,900 | — | — |
| 2024-02-21 | $26.08 | $29.26 | 2,653,900 | — | — |
| 2024-02-20 | $26.25 | $29.45 | 3,965,000 | — | — |
| 2024-02-16 | $26.24 | $29.44 | 1,712,800 | — | — |
| 2024-02-15 | $26.50 | $29.74 | 2,898,500 | — | — |
| 2024-02-14 | $26.01 | $29.19 | 2,709,000 | — | — |
| 2024-02-13 | $25.76 | $28.90 | 3,933,800 | — | — |
| 2024-02-12 | $26.07 | $29.25 | 3,202,100 | — | — |
| 2024-02-09 | $26.04 | $29.22 | 4,480,000 | — | — |
| 2024-02-08 | $25.84 | $28.99 | 9,683,700 | — | — |
| 2024-02-07 | $24.27 | $27.23 | 5,263,700 | — | — |
| 2024-02-06 | $24.68 | $27.69 | 2,339,400 | — | — |
| 2024-02-05 | $24.15 | $27.10 | 5,426,700 | — | — |
| 2024-02-02 | $24.70 | $27.72 | 2,296,000 | — | — |
| 2024-02-01 | $24.77 | $27.79 | 2,134,300 | — | — |
| 2024-01-31 | $24.64 | $27.65 | 3,373,200 | — | — |
| 2024-01-30 | $24.80 | $27.83 | 3,094,200 | — | — |
| 2024-01-29 | $25.09 | $28.15 | 1,860,500 | — | — |
| 2024-01-26 | $24.74 | $27.76 | 1,975,500 | — | — |
| 2024-01-25 | $24.70 | $27.72 | 2,664,900 | — | — |
| 2024-01-24 | $24.63 | $27.64 | 2,040,600 | — | — |
| 2024-01-23 | $24.31 | $27.28 | 2,439,900 | — | — |
| 2024-01-22 | $24.25 | $27.21 | 2,174,200 | — | — |
| 2024-01-19 | $24.03 | $26.96 | 2,277,300 | — | — |
| 2024-01-18 | $23.58 | $26.46 | 2,381,800 | — | — |
| 2024-01-17 | $23.48 | $26.35 | 2,460,600 | — | — |
| 2024-01-16 | $23.75 | $26.65 | 2,774,100 | — | — |
| 2024-01-12 | $24.24 | $27.20 | 2,882,000 | — | — |
| 2024-01-11 | $24.22 | $27.18 | 2,035,800 | — | — |
| 2024-01-10 | $24.19 | $27.14 | 1,604,700 | — | — |
| 2024-01-09 | $24.25 | $27.21 | 1,874,100 | — | — |
| 2024-01-08 | $24.64 | $27.65 | 2,095,500 | — | — |
| 2024-01-05 | $24.43 | $27.41 | 3,243,900 | — | — |
| 2024-01-04 | $24.24 | $27.20 | 2,735,800 | — | — |
| 2024-01-03 | $24.30 | $27.27 | 2,362,000 | — | — |
| 2024-01-02 | $24.42 | $27.40 | 2,018,400 | — | — |