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
- 2011-01-21 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 | $25.35 | $261.12 | 1,172,780 | — | — |
| 2024-12-30 | $25.25 | $260.09 | 1,482,640 | — | — |
| 2024-12-27 | $25.55 | $263.18 | 843,460 | — | — |
| 2024-12-26 | $25.65 | $264.21 | 828,860 | — | — |
| 2024-12-24 | $25.80 | $265.76 | 508,380 | — | — |
| 2024-12-23 | $25.55 | $263.18 | 1,285,740 | — | — |
| 2024-12-20 | $25.30 | $260.61 | 1,032,340 | — | — |
| 2024-12-19 | $25.25 | $260.09 | 1,198,860 | — | — |
| 2024-12-18 | $25.25 | $260.09 | 1,426,440 | — | — |
| 2024-12-17 | $25.50 | $262.67 | 3,501,100 | — | — |
| 2024-12-16 | $26.20 | $265.24 | 1,619,980 | — | — |
| 2024-12-13 | $26.20 | $265.24 | 1,106,000 | — | — |
| 2024-12-12 | $26.25 | $265.75 | 952,280 | — | — |
| 2024-12-11 | $26.25 | $265.75 | 606,040 | — | — |
| 2024-12-10 | $26.15 | $264.74 | 724,440 | — | — |
| 2024-12-09 | $26.20 | $265.24 | 643,740 | — | — |
| 2024-12-06 | $26.25 | $265.75 | 607,240 | — | — |
| 2024-12-05 | $26.20 | $265.24 | 917,200 | — | — |
| 2024-12-04 | $26.50 | $268.28 | 887,840 | — | — |
| 2024-12-03 | $26.25 | $265.75 | 758,120 | — | — |
| 2024-12-02 | $26.25 | $265.75 | 751,920 | — | — |
| 2024-11-29 | $26.30 | $266.25 | 2,185,240 | — | — |
| 2024-11-27 | $26.10 | $264.23 | 540,980 | — | — |
| 2024-11-26 | $26.10 | $264.23 | 813,740 | — | — |
| 2024-11-25 | $26.10 | $264.23 | 813,040 | — | — |
| 2024-11-22 | $26.10 | $264.23 | 696,420 | — | — |
| 2024-11-21 | $26.05 | $263.72 | 941,060 | — | — |
| 2024-11-20 | $26.10 | $264.23 | 689,720 | — | — |
| 2024-11-19 | $26.20 | $265.24 | 556,760 | — | — |
| 2024-11-18 | $26.15 | $264.74 | 846,300 | — | — |
| 2024-11-15 | $26.25 | $265.75 | 846,680 | — | — |
| 2024-11-14 | $26.85 | $267.27 | 1,173,780 | — | — |
| 2024-11-13 | $27.00 | $268.76 | 1,136,760 | — | — |
| 2024-11-12 | $26.75 | $266.27 | 1,081,520 | — | — |
| 2024-11-11 | $27.25 | $271.25 | 862,760 | — | — |
| 2024-11-08 | $27.25 | $271.25 | 640,560 | — | — |
| 2024-11-07 | $26.90 | $267.76 | 694,820 | — | — |
| 2024-11-06 | $26.65 | $265.28 | 1,017,420 | — | — |
| 2024-11-05 | $26.50 | $263.78 | 317,660 | — | — |
| 2024-11-04 | $26.30 | $261.79 | 675,460 | — | — |
| 2024-11-01 | $26.35 | $262.29 | 438,060 | — | — |
| 2024-10-31 | $26.30 | $261.79 | 660,200 | — | — |
| 2024-10-30 | $26.25 | $261.29 | 306,940 | — | — |
| 2024-10-29 | $26.15 | $260.30 | 397,940 | — | — |
| 2024-10-28 | $26.20 | $260.80 | 437,580 | — | — |
| 2024-10-25 | $26.30 | $261.79 | 272,800 | — | — |
| 2024-10-24 | $26.30 | $261.79 | 548,200 | — | — |
| 2024-10-23 | $25.95 | $258.31 | 366,000 | — | — |
| 2024-10-22 | $26.10 | $259.80 | 368,400 | — | — |
| 2024-10-21 | $26.10 | $259.80 | 660,540 | — | — |
| 2024-10-18 | $25.95 | $258.31 | 607,940 | — | — |
| 2024-10-17 | $26.05 | $259.30 | 692,000 | — | — |
| 2024-10-16 | $26.40 | $258.31 | 962,700 | — | — |
| 2024-10-15 | $26.35 | $257.82 | 900,180 | — | — |
| 2024-10-14 | $26.45 | $258.80 | 858,160 | — | — |
| 2024-10-11 | $26.45 | $258.80 | 581,540 | — | — |
| 2024-10-10 | $26.50 | $259.29 | 750,920 | — | — |
| 2024-10-09 | $26.55 | $259.78 | 583,000 | — | — |
| 2024-10-08 | $26.45 | $258.80 | 452,980 | — | — |
| 2024-10-07 | $26.35 | $257.82 | 628,000 | — | — |
| 2024-10-04 | $26.30 | $257.33 | 428,900 | — | — |
| 2024-10-03 | $26.20 | $256.35 | 2,332,760 | — | — |
| 2024-10-02 | $26.30 | $257.33 | 602,020 | — | — |
| 2024-10-01 | $26.10 | $255.37 | 634,440 | — | — |
| 2024-09-30 | $26.20 | $256.35 | 797,580 | — | — |
| 2024-09-27 | $25.85 | $252.93 | 2,041,340 | — | — |
| 2024-09-26 | $26.10 | $255.37 | 487,300 | — | — |
| 2024-09-25 | $26.15 | $255.86 | 459,720 | — | — |
| 2024-09-24 | $26.10 | $255.37 | 713,960 | — | — |
| 2024-09-23 | $26.00 | $254.39 | 487,040 | — | — |
| 2024-09-20 | $25.95 | $253.90 | 501,400 | — | — |
| 2024-09-19 | $26.00 | $254.39 | 756,020 | — | — |
| 2024-09-18 | $26.05 | $254.88 | 791,240 | — | — |
| 2024-09-17 | $25.95 | $253.90 | 782,280 | — | — |
| 2024-09-16 | $26.15 | $255.86 | 974,420 | — | — |
| 2024-09-13 | $26.65 | $256.35 | 1,028,820 | — | — |
| 2024-09-12 | $26.60 | $255.87 | 1,040,440 | — | — |
| 2024-09-11 | $26.85 | $258.27 | 669,540 | — | — |
| 2024-09-10 | $27.00 | $259.72 | 532,620 | — | — |
| 2024-09-09 | $26.90 | $258.76 | 603,320 | — | — |
| 2024-09-06 | $26.70 | $256.83 | 601,040 | — | — |
| 2024-09-05 | $26.80 | $257.79 | 501,960 | — | — |
| 2024-09-04 | $26.70 | $256.83 | 382,040 | — | — |
| 2024-09-03 | $26.65 | $256.35 | 459,860 | — | — |
| 2024-08-30 | $26.80 | $257.79 | 879,220 | — | — |
| 2024-08-29 | $26.55 | $255.39 | 366,940 | — | — |
| 2024-08-28 | $26.45 | $254.43 | 769,560 | — | — |
| 2024-08-27 | $26.20 | $252.02 | 744,300 | — | — |
| 2024-08-26 | $26.60 | $255.87 | 641,460 | — | — |
| 2024-08-23 | $26.55 | $255.39 | 1,243,560 | — | — |
| 2024-08-22 | $26.40 | $253.95 | 318,460 | — | — |
| 2024-08-21 | $26.55 | $255.39 | 588,480 | — | — |
| 2024-08-20 | $26.20 | $252.02 | 423,060 | — | — |
| 2024-08-19 | $26.00 | $250.10 | 813,840 | — | — |
| 2024-08-16 | $25.75 | $247.69 | 1,329,880 | — | — |
| 2024-08-15 | $26.40 | $249.62 | 1,575,480 | — | — |
| 2024-08-14 | $26.45 | $250.09 | 1,373,960 | — | — |
| 2024-08-13 | $27.25 | $257.65 | 2,267,520 | — | — |
| 2024-08-12 | $27.55 | $260.49 | 864,280 | — | — |
| 2024-08-09 | $27.65 | $261.44 | 691,960 | — | — |
| 2024-08-08 | $27.80 | $262.85 | 667,460 | — | — |
| 2024-08-07 | $27.15 | $256.71 | 727,380 | — | — |
| 2024-08-06 | $26.55 | $251.04 | 1,014,520 | — | — |
| 2024-08-05 | $26.05 | $246.31 | 1,878,020 | — | — |
| 2024-08-02 | $27.30 | $258.13 | 909,540 | — | — |
| 2024-08-01 | $27.60 | $260.96 | 687,880 | — | — |
| 2024-07-31 | $27.70 | $261.91 | 914,940 | — | — |
| 2024-07-30 | $27.80 | $262.85 | 559,500 | — | — |
| 2024-07-29 | $27.80 | $262.85 | 2,071,240 | — | — |
| 2024-07-26 | $28.05 | $265.22 | 551,220 | — | — |
| 2024-07-25 | $27.60 | $260.96 | 457,620 | — | — |
| 2024-07-24 | $27.15 | $256.71 | 1,738,880 | — | — |
| 2024-07-23 | $28.15 | $266.16 | 371,480 | — | — |
| 2024-07-22 | $28.10 | $265.69 | 461,920 | — | — |
| 2024-07-19 | $27.80 | $262.85 | 1,203,920 | — | — |
| 2024-07-18 | $27.70 | $261.91 | 651,180 | — | — |
| 2024-07-17 | $27.95 | $264.27 | 740,960 | — | — |
| 2024-07-16 | $28.30 | $263.33 | 1,357,220 | — | — |
| 2024-07-15 | $28.20 | $262.40 | 1,096,320 | — | — |
| 2024-07-12 | $27.90 | $259.61 | 812,180 | — | — |
| 2024-07-11 | $28.00 | $260.54 | 1,059,000 | — | — |
| 2024-07-10 | $28.35 | $263.79 | 695,660 | — | — |
| 2024-07-09 | $28.10 | $261.47 | 557,900 | — | — |
| 2024-07-08 | $27.95 | $260.07 | 791,680 | — | — |
| 2024-07-05 | $27.75 | $258.21 | 670,740 | — | — |
| 2024-07-03 | $27.55 | $256.35 | 526,100 | — | — |
| 2024-07-02 | $27.25 | $253.56 | 796,940 | — | — |
| 2024-07-01 | $27.05 | $251.70 | 2,266,840 | — | — |
| 2024-06-28 | $27.10 | $252.16 | 841,200 | — | — |
| 2024-06-27 | $27.00 | $251.23 | 812,020 | — | — |
| 2024-06-26 | $27.10 | $252.16 | 646,420 | — | — |
| 2024-06-25 | $27.10 | $252.16 | 420,000 | — | — |
| 2024-06-24 | $27.30 | $254.02 | 1,639,360 | — | — |
| 2024-06-21 | $26.95 | $250.77 | 457,820 | — | — |
| 2024-06-20 | $26.90 | $250.30 | 1,054,680 | — | — |
| 2024-06-18 | $27.15 | $252.63 | 563,520 | — | — |
| 2024-06-17 | $27.15 | $252.63 | 678,100 | — | — |
| 2024-06-14 | $27.50 | $255.88 | 489,540 | — | — |
| 2024-06-13 | $27.60 | $253.09 | 1,208,420 | — | — |
| 2024-06-12 | $28.10 | $257.68 | 701,820 | — | — |
| 2024-06-11 | $27.90 | $255.84 | 675,720 | — | — |
| 2024-06-10 | $28.00 | $256.76 | 3,064,700 | — | — |
| 2024-06-07 | $28.45 | $260.89 | 1,059,200 | — | — |
| 2024-06-06 | $27.70 | $254.01 | 621,320 | — | — |
| 2024-06-05 | $27.20 | $249.42 | 658,420 | — | — |
| 2024-06-04 | $27.15 | $248.97 | 798,740 | — | — |
| 2024-06-03 | $27.35 | $250.80 | 910,960 | — | — |
| 2024-05-31 | $27.30 | $250.34 | 1,688,400 | — | — |
| 2024-05-30 | $27.05 | $248.05 | 768,140 | — | — |
| 2024-05-29 | $26.80 | $245.76 | 592,820 | — | — |
| 2024-05-28 | $26.95 | $247.13 | 2,305,480 | — | — |
| 2024-05-24 | $26.95 | $247.13 | 320,200 | — | — |
| 2024-05-23 | $27.00 | $247.59 | 756,240 | — | — |
| 2024-05-22 | $27.50 | $252.18 | 640,640 | — | — |
| 2024-05-21 | $27.50 | $252.18 | 637,580 | — | — |
| 2024-05-20 | $27.75 | $254.47 | 880,540 | — | — |
| 2024-05-17 | $26.90 | $246.67 | 450,440 | — | — |
| 2024-05-16 | $26.95 | $247.13 | 454,200 | — | — |
| 2024-05-15 | $27.15 | $245.30 | 1,414,340 | — | — |
| 2024-05-14 | $26.35 | $238.07 | 609,760 | — | — |
| 2024-05-13 | $26.20 | $236.71 | 410,360 | — | — |
| 2024-05-10 | $26.25 | $237.17 | 575,840 | — | — |
| 2024-05-09 | $26.10 | $235.81 | 326,020 | — | — |
| 2024-05-08 | $25.90 | $234.00 | 280,580 | — | — |
| 2024-05-07 | $25.80 | $233.10 | 242,800 | — | — |
| 2024-05-06 | $25.85 | $233.55 | 543,800 | — | — |
| 2024-05-03 | $25.75 | $232.65 | 364,200 | — | — |
| 2024-05-02 | $25.50 | $230.39 | 240,620 | — | — |
| 2024-05-01 | $25.35 | $229.03 | 358,240 | — | — |
| 2024-04-30 | $24.95 | $225.42 | 425,480 | — | — |
| 2024-04-29 | $24.95 | $225.42 | 377,000 | — | — |
| 2024-04-26 | $24.90 | $224.97 | 325,560 | — | — |
| 2024-04-25 | $24.80 | $224.07 | 250,720 | — | — |
| 2024-04-24 | $24.85 | $224.52 | 308,920 | — | — |
| 2024-04-23 | $24.80 | $224.07 | 316,420 | — | — |
| 2024-04-22 | $24.80 | $224.07 | 416,820 | — | — |
| 2024-04-19 | $24.80 | $224.07 | 369,640 | — | — |
| 2024-04-18 | $24.95 | $225.42 | 359,620 | — | — |
| 2024-04-17 | $25.10 | $226.78 | 249,040 | — | — |
| 2024-04-16 | $25.10 | $226.78 | 360,540 | — | — |
| 2024-04-15 | $24.85 | $224.52 | 653,960 | — | — |
| 2024-04-12 | $25.30 | $224.97 | 1,120,180 | — | — |
| 2024-04-11 | $25.55 | $227.19 | 521,820 | — | — |
| 2024-04-10 | $25.50 | $226.75 | 546,140 | — | — |
| 2024-04-09 | $25.65 | $228.08 | 410,280 | — | — |
| 2024-04-08 | $25.70 | $228.53 | 467,740 | — | — |
| 2024-04-05 | $25.70 | $228.53 | 278,580 | — | — |
| 2024-04-04 | $25.50 | $226.75 | 364,140 | — | — |
| 2024-04-03 | $25.45 | $226.30 | 981,840 | — | — |
| 2024-04-02 | $25.40 | $225.86 | 441,940 | — | — |
| 2024-04-01 | $25.35 | $225.41 | 479,640 | — | — |
| 2024-03-28 | $25.40 | $225.86 | 485,820 | — | — |
| 2024-03-27 | $25.40 | $225.86 | 312,120 | — | — |
| 2024-03-26 | $25.30 | $224.97 | 344,260 | — | — |
| 2024-03-25 | $25.40 | $225.86 | 351,180 | — | — |
| 2024-03-22 | $25.40 | $225.86 | 337,820 | — | — |
| 2024-03-21 | $25.30 | $224.97 | 385,340 | — | — |
| 2024-03-20 | $25.20 | $224.08 | 475,240 | — | — |
| 2024-03-19 | $25.10 | $223.19 | 402,360 | — | — |
| 2024-03-18 | $25.20 | $224.08 | 299,000 | — | — |
| 2024-03-15 | $25.30 | $224.97 | 218,340 | — | — |
| 2024-03-14 | $25.15 | $223.64 | 598,520 | — | — |
| 2024-03-13 | $25.75 | $225.41 | 481,980 | — | — |
| 2024-03-12 | $25.80 | $225.85 | 455,140 | — | — |
| 2024-03-11 | $25.80 | $225.85 | 465,780 | — | — |
| 2024-03-08 | $25.90 | $226.73 | 569,260 | — | — |
| 2024-03-07 | $26.20 | $229.35 | 380,600 | — | — |
| 2024-03-06 | $25.90 | $226.73 | 223,500 | — | — |
| 2024-03-05 | $25.75 | $225.41 | 253,320 | — | — |
| 2024-03-04 | $25.75 | $225.41 | 381,940 | — | — |
| 2024-03-01 | $25.80 | $225.85 | 557,740 | — | — |
| 2024-02-29 | $25.45 | $222.79 | 476,780 | — | — |
| 2024-02-28 | $25.25 | $221.04 | 265,420 | — | — |
| 2024-02-27 | $25.30 | $221.47 | 405,220 | — | — |
| 2024-02-26 | $25.35 | $221.91 | 361,520 | — | — |
| 2024-02-23 | $25.45 | $222.79 | 264,820 | — | — |
| 2024-02-22 | $25.30 | $221.47 | 350,740 | — | — |
| 2024-02-21 | $25.25 | $221.04 | 349,340 | — | — |
| 2024-02-20 | $25.45 | $222.79 | 276,720 | — | — |
| 2024-02-16 | $25.45 | $222.79 | 347,820 | — | — |
| 2024-02-15 | $25.60 | $224.10 | 374,260 | — | — |
| 2024-02-14 | $25.65 | $224.54 | 992,800 | — | — |
| 2024-02-13 | $26.35 | $227.16 | 728,320 | — | — |
| 2024-02-12 | $26.70 | $230.18 | 599,820 | — | — |
| 2024-02-09 | $26.80 | $231.04 | 458,120 | — | — |
| 2024-02-08 | $26.95 | $232.34 | 353,800 | — | — |
| 2024-02-07 | $26.60 | $229.32 | 238,160 | — | — |
| 2024-02-06 | $26.50 | $228.46 | 213,840 | — | — |
| 2024-02-05 | $26.40 | $227.60 | 266,140 | — | — |
| 2024-02-02 | $26.60 | $229.32 | 396,380 | — | — |
| 2024-02-01 | $26.20 | $225.87 | 394,120 | — | — |
| 2024-01-31 | $25.60 | $220.70 | 418,640 | — | — |
| 2024-01-30 | $25.90 | $223.28 | 407,240 | — | — |
| 2024-01-29 | $26.40 | $227.60 | 364,880 | — | — |
| 2024-01-26 | $26.00 | $224.15 | 317,540 | — | — |
| 2024-01-25 | $26.05 | $224.58 | 284,340 | — | — |
| 2024-01-24 | $25.90 | $223.28 | 247,080 | — | — |
| 2024-01-23 | $25.80 | $222.42 | 235,020 | — | — |
| 2024-01-22 | $25.70 | $221.56 | 322,760 | — | — |
| 2024-01-19 | $25.45 | $219.41 | 265,880 | — | — |
| 2024-01-18 | $25.45 | $219.41 | 201,280 | — | — |
| 2024-01-17 | $25.35 | $218.54 | 291,900 | — | — |
| 2024-01-16 | $25.50 | $219.84 | 574,620 | — | — |
| 2024-01-12 | $25.45 | $215.96 | 506,660 | — | — |
| 2024-01-11 | $25.50 | $216.38 | 326,540 | — | — |
| 2024-01-10 | $25.65 | $217.65 | 370,420 | — | — |
| 2024-01-09 | $25.65 | $217.65 | 407,740 | — | — |
| 2024-01-08 | $25.50 | $216.38 | 471,040 | — | — |
| 2024-01-05 | $25.30 | $214.68 | 346,380 | — | — |
| 2024-01-04 | $25.20 | $213.84 | 351,760 | — | — |
| 2024-01-03 | $24.85 | $210.87 | 342,100 | — | — |
| 2024-01-02 | $24.85 | $210.87 | 368,180 | — | — |