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
- 2001-07-31 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 | $27.08 | $27.08 | 239,900 | — | — |
| 2024-12-30 | $27.50 | $27.50 | 123,500 | — | — |
| 2024-12-27 | $27.89 | $27.89 | 128,000 | — | — |
| 2024-12-26 | $28.76 | $28.76 | 99,900 | — | — |
| 2024-12-24 | $28.61 | $28.61 | 38,300 | — | — |
| 2024-12-23 | $28.55 | $28.55 | 100,600 | — | — |
| 2024-12-20 | $28.05 | $28.05 | 378,400 | — | — |
| 2024-12-19 | $28.46 | $28.46 | 208,400 | — | — |
| 2024-12-18 | $29.18 | $29.18 | 356,400 | — | — |
| 2024-12-17 | $30.44 | $30.44 | 165,900 | — | — |
| 2024-12-16 | $30.74 | $30.74 | 176,700 | — | — |
| 2024-12-13 | $30.18 | $30.18 | 98,400 | — | — |
| 2024-12-12 | $30.38 | $30.38 | 102,800 | — | — |
| 2024-12-11 | $30.68 | $30.68 | 113,000 | — | — |
| 2024-12-10 | $30.21 | $30.21 | 116,400 | — | — |
| 2024-12-09 | $30.85 | $30.85 | 118,700 | — | — |
| 2024-12-06 | $30.22 | $30.22 | 95,200 | — | — |
| 2024-12-05 | $30.19 | $30.19 | 116,000 | — | — |
| 2024-12-04 | $31.87 | $31.87 | 137,300 | — | — |
| 2024-12-03 | $31.58 | $31.58 | 157,700 | — | — |
| 2024-12-02 | $31.97 | $31.97 | 195,400 | — | — |
| 2024-11-29 | $31.60 | $31.60 | 133,300 | — | — |
| 2024-11-27 | $30.49 | $30.49 | 110,300 | — | — |
| 2024-11-26 | $30.68 | $30.68 | 168,300 | — | — |
| 2024-11-25 | $31.30 | $31.30 | 191,300 | — | — |
| 2024-11-22 | $31.11 | $31.11 | 157,800 | — | — |
| 2024-11-21 | $30.79 | $30.79 | 190,800 | — | — |
| 2024-11-20 | $30.21 | $30.21 | 87,700 | — | — |
| 2024-11-19 | $30.10 | $30.10 | 121,700 | — | — |
| 2024-11-18 | $30.01 | $30.01 | 114,500 | — | — |
| 2024-11-15 | $29.98 | $29.98 | 279,500 | — | — |
| 2024-11-14 | $31.09 | $31.09 | 373,700 | — | — |
| 2024-11-13 | $31.87 | $31.87 | 193,900 | — | — |
| 2024-11-12 | $32.83 | $32.83 | 306,000 | — | — |
| 2024-11-11 | $33.26 | $33.26 | 178,700 | — | — |
| 2024-11-08 | $33.16 | $33.16 | 338,200 | — | — |
| 2024-11-07 | $32.12 | $32.12 | 187,800 | — | — |
| 2024-11-06 | $31.37 | $31.37 | 225,800 | — | — |
| 2024-11-05 | $29.49 | $29.49 | 125,900 | — | — |
| 2024-11-04 | $28.69 | $28.69 | 91,200 | — | — |
| 2024-11-01 | $28.76 | $28.76 | 105,700 | — | — |
| 2024-10-31 | $28.32 | $28.32 | 101,400 | — | — |
| 2024-10-30 | $29.59 | $29.59 | 77,900 | — | — |
| 2024-10-29 | $30.14 | $30.14 | 105,200 | — | — |
| 2024-10-28 | $29.45 | $29.45 | 107,800 | — | — |
| 2024-10-25 | $28.96 | $28.96 | 124,800 | — | — |
| 2024-10-24 | $28.87 | $28.87 | 148,500 | — | — |
| 2024-10-23 | $28.44 | $28.44 | 123,700 | — | — |
| 2024-10-22 | $29.28 | $29.28 | 88,900 | — | — |
| 2024-10-21 | $29.49 | $29.49 | 116,000 | — | — |
| 2024-10-18 | $29.76 | $29.76 | 131,400 | — | — |
| 2024-10-17 | $29.93 | $29.93 | 125,900 | — | — |
| 2024-10-16 | $29.46 | $29.46 | 151,700 | — | — |
| 2024-10-15 | $29.60 | $29.60 | 146,900 | — | — |
| 2024-10-14 | $31.30 | $31.30 | 75,100 | — | — |
| 2024-10-11 | $31.06 | $31.06 | 100,000 | — | — |
| 2024-10-10 | $30.40 | $30.40 | 119,000 | — | — |
| 2024-10-09 | $30.67 | $30.67 | 68,400 | — | — |
| 2024-10-08 | $30.41 | $30.41 | 70,900 | — | — |
| 2024-10-07 | $30.39 | $30.39 | 203,200 | — | — |
| 2024-10-04 | $30.46 | $30.46 | 104,900 | — | — |
| 2024-10-03 | $29.90 | $29.90 | 139,900 | — | — |
| 2024-10-02 | $30.86 | $30.86 | 93,900 | — | — |
| 2024-10-01 | $30.30 | $30.30 | 133,600 | — | — |
| 2024-09-30 | $31.68 | $31.68 | 155,000 | — | — |
| 2024-09-27 | $31.81 | $31.81 | 136,300 | — | — |
| 2024-09-26 | $32.00 | $32.00 | 192,400 | — | — |
| 2024-09-25 | $30.21 | $30.21 | 123,500 | — | — |
| 2024-09-24 | $30.45 | $30.45 | 106,300 | — | — |
| 2024-09-23 | $30.22 | $30.22 | 120,000 | — | — |
| 2024-09-20 | $29.80 | $29.80 | 461,400 | — | — |
| 2024-09-19 | $30.39 | $30.39 | 130,500 | — | — |
| 2024-09-18 | $28.86 | $28.86 | 118,600 | — | — |
| 2024-09-17 | $29.23 | $29.23 | 145,000 | — | — |
| 2024-09-16 | $29.19 | $29.19 | 175,600 | — | — |
| 2024-09-13 | $29.35 | $29.35 | 121,500 | — | — |
| 2024-09-12 | $28.54 | $28.54 | 124,600 | — | — |
| 2024-09-11 | $28.99 | $28.99 | 134,800 | — | — |
| 2024-09-10 | $28.33 | $28.33 | 110,000 | — | — |
| 2024-09-09 | $28.05 | $28.05 | 188,400 | — | — |
| 2024-09-06 | $28.55 | $28.55 | 158,800 | — | — |
| 2024-09-05 | $29.35 | $29.35 | 133,300 | — | — |
| 2024-09-04 | $29.31 | $29.31 | 150,300 | — | — |
| 2024-09-03 | $29.22 | $29.22 | 288,800 | — | — |
| 2024-08-30 | $31.55 | $31.55 | 162,400 | — | — |
| 2024-08-29 | $31.27 | $31.27 | 107,800 | — | — |
| 2024-08-28 | $30.89 | $30.89 | 127,200 | — | — |
| 2024-08-27 | $31.37 | $31.37 | 92,900 | — | — |
| 2024-08-26 | $31.44 | $31.44 | 124,100 | — | — |
| 2024-08-23 | $31.81 | $31.81 | 156,300 | — | — |
| 2024-08-22 | $31.37 | $31.37 | 100,100 | — | — |
| 2024-08-21 | $32.37 | $32.37 | 122,900 | — | — |
| 2024-08-20 | $31.24 | $31.24 | 188,500 | — | — |
| 2024-08-19 | $32.23 | $32.23 | 163,000 | — | — |
| 2024-08-16 | $32.14 | $32.14 | 133,500 | — | — |
| 2024-08-15 | $33.03 | $33.03 | 156,200 | — | — |
| 2024-08-14 | $31.75 | $31.75 | 178,000 | — | — |
| 2024-08-13 | $31.78 | $31.78 | 209,400 | — | — |
| 2024-08-12 | $30.95 | $30.95 | 165,700 | — | — |
| 2024-08-09 | $30.87 | $30.87 | 265,600 | — | — |
| 2024-08-08 | $30.03 | $30.03 | 208,200 | — | — |
| 2024-08-07 | $28.46 | $28.46 | 225,600 | — | — |
| 2024-08-06 | $29.08 | $29.08 | 237,500 | — | — |
| 2024-08-05 | $28.62 | $28.62 | 260,300 | — | — |
| 2024-08-02 | $29.78 | $29.78 | 307,300 | — | — |
| 2024-08-01 | $33.13 | $33.13 | 201,000 | — | — |
| 2024-07-31 | $35.09 | $35.09 | 195,200 | — | — |
| 2024-07-30 | $33.68 | $33.68 | 166,400 | — | — |
| 2024-07-29 | $35.29 | $35.29 | 84,300 | — | — |
| 2024-07-26 | $35.58 | $35.58 | 129,500 | — | — |
| 2024-07-25 | $34.85 | $34.85 | 181,600 | — | — |
| 2024-07-24 | $35.64 | $35.64 | 170,000 | — | — |
| 2024-07-23 | $37.64 | $37.64 | 155,400 | — | — |
| 2024-07-22 | $36.54 | $36.54 | 113,000 | — | — |
| 2024-07-19 | $35.37 | $35.37 | 219,600 | — | — |
| 2024-07-18 | $35.48 | $35.48 | 197,600 | — | — |
| 2024-07-17 | $35.78 | $35.78 | 287,700 | — | — |
| 2024-07-16 | $39.55 | $39.55 | 164,600 | — | — |
| 2024-07-15 | $38.46 | $38.46 | 127,300 | — | — |
| 2024-07-12 | $37.61 | $37.61 | 134,900 | — | — |
| 2024-07-11 | $37.14 | $37.14 | 145,700 | — | — |
| 2024-07-10 | $36.89 | $36.89 | 69,700 | — | — |
| 2024-07-09 | $36.32 | $36.32 | 71,800 | — | — |
| 2024-07-08 | $36.72 | $36.72 | 146,800 | — | — |
| 2024-07-05 | $36.37 | $36.37 | 50,800 | — | — |
| 2024-07-03 | $36.07 | $36.07 | 116,800 | — | — |
| 2024-07-02 | $36.96 | $36.96 | 97,500 | — | — |
| 2024-07-01 | $35.74 | $35.74 | 102,900 | — | — |
| 2024-06-28 | $36.38 | $36.38 | 407,600 | — | — |
| 2024-06-27 | $36.12 | $36.12 | 85,000 | — | — |
| 2024-06-26 | $35.84 | $35.84 | 163,600 | — | — |
| 2024-06-25 | $35.60 | $35.60 | 110,600 | — | — |
| 2024-06-24 | $34.89 | $34.89 | 229,900 | — | — |
| 2024-06-21 | $35.78 | $35.78 | 458,800 | — | — |
| 2024-06-20 | $35.51 | $35.51 | 230,300 | — | — |
| 2024-06-18 | $35.02 | $35.02 | 113,600 | — | — |
| 2024-06-17 | $34.23 | $34.23 | 180,300 | — | — |
| 2024-06-14 | $33.63 | $33.63 | 87,700 | — | — |
| 2024-06-13 | $34.19 | $34.19 | 90,100 | — | — |
| 2024-06-12 | $35.12 | $35.12 | 126,700 | — | — |
| 2024-06-11 | $34.39 | $34.39 | 112,200 | — | — |
| 2024-06-10 | $34.19 | $34.19 | 197,400 | — | — |
| 2024-06-07 | $34.17 | $34.17 | 113,800 | — | — |
| 2024-06-06 | $34.79 | $34.79 | 70,500 | — | — |
| 2024-06-05 | $35.54 | $35.54 | 77,400 | — | — |
| 2024-06-04 | $34.56 | $34.56 | 84,900 | — | — |
| 2024-06-03 | $34.75 | $34.75 | 112,100 | — | — |
| 2024-05-31 | $35.02 | $35.02 | 173,200 | — | — |
| 2024-05-30 | $35.99 | $35.99 | 147,000 | — | — |
| 2024-05-29 | $35.89 | $35.89 | 116,000 | — | — |
| 2024-05-28 | $35.88 | $35.88 | 125,300 | — | — |
| 2024-05-24 | $35.43 | $35.43 | 92,400 | — | — |
| 2024-05-23 | $34.84 | $34.84 | 100,000 | — | — |
| 2024-05-22 | $35.64 | $35.64 | 165,700 | — | — |
| 2024-05-21 | $35.60 | $35.60 | 167,400 | — | — |
| 2024-05-20 | $35.39 | $35.39 | 261,700 | — | — |
| 2024-05-17 | $34.37 | $34.37 | 127,400 | — | — |
| 2024-05-16 | $33.76 | $33.76 | 182,100 | — | — |
| 2024-05-15 | $34.39 | $34.39 | 194,900 | — | — |
| 2024-05-14 | $33.85 | $33.85 | 229,700 | — | — |
| 2024-05-13 | $33.67 | $33.67 | 195,700 | — | — |
| 2024-05-10 | $34.29 | $34.29 | 343,600 | — | — |
| 2024-05-09 | $32.81 | $32.81 | 180,600 | — | — |
| 2024-05-08 | $32.44 | $32.44 | 105,200 | — | — |
| 2024-05-07 | $32.34 | $32.34 | 105,600 | — | — |
| 2024-05-06 | $32.32 | $32.32 | 89,200 | — | — |
| 2024-05-03 | $31.66 | $31.66 | 89,500 | — | — |
| 2024-05-02 | $31.13 | $31.13 | 190,700 | — | — |
| 2024-05-01 | $30.06 | $30.06 | 135,000 | — | — |
| 2024-04-30 | $30.08 | $30.08 | 146,700 | — | — |
| 2024-04-29 | $31.28 | $31.28 | 73,700 | — | — |
| 2024-04-26 | $31.04 | $31.04 | 101,800 | — | — |
| 2024-04-25 | $30.19 | $30.19 | 112,900 | — | — |
| 2024-04-24 | $30.08 | $30.08 | 105,900 | — | — |
| 2024-04-23 | $30.17 | $30.17 | 112,100 | — | — |
| 2024-04-22 | $29.69 | $29.69 | 121,800 | — | — |
| 2024-04-19 | $29.56 | $29.56 | 172,500 | — | — |
| 2024-04-18 | $30.32 | $30.32 | 143,200 | — | — |
| 2024-04-17 | $31.28 | $31.28 | 113,400 | — | — |
| 2024-04-16 | $31.93 | $31.93 | 91,300 | — | — |
| 2024-04-15 | $31.63 | $31.63 | 135,100 | — | — |
| 2024-04-12 | $32.08 | $32.08 | 115,400 | — | — |
| 2024-04-11 | $33.30 | $33.30 | 78,700 | — | — |
| 2024-04-10 | $32.62 | $32.62 | 143,300 | — | — |
| 2024-04-09 | $33.24 | $33.24 | 70,700 | — | — |
| 2024-04-08 | $32.88 | $32.88 | 78,700 | — | — |
| 2024-04-05 | $32.49 | $32.49 | 72,800 | — | — |
| 2024-04-04 | $32.27 | $32.27 | 138,500 | — | — |
| 2024-04-03 | $33.04 | $33.04 | 155,500 | — | — |
| 2024-04-02 | $32.82 | $32.82 | 163,800 | — | — |
| 2024-04-01 | $33.40 | $33.40 | 190,800 | — | — |
| 2024-03-28 | $33.67 | $33.67 | 136,000 | — | — |
| 2024-03-27 | $33.24 | $33.24 | 128,000 | — | — |
| 2024-03-26 | $33.03 | $33.03 | 186,100 | — | — |
| 2024-03-25 | $33.27 | $33.27 | 150,500 | — | — |
| 2024-03-22 | $32.99 | $32.99 | 245,400 | — | — |
| 2024-03-21 | $34.56 | $34.56 | 186,800 | — | — |
| 2024-03-20 | $33.98 | $33.98 | 194,200 | — | — |
| 2024-03-19 | $33.00 | $33.00 | 129,600 | — | — |
| 2024-03-18 | $33.16 | $33.16 | 157,400 | — | — |
| 2024-03-15 | $32.56 | $32.56 | 398,900 | — | — |
| 2024-03-14 | $33.75 | $33.75 | 210,400 | — | — |
| 2024-03-13 | $34.22 | $34.22 | 203,800 | — | — |
| 2024-03-12 | $34.84 | $34.84 | 243,900 | — | — |
| 2024-03-11 | $34.19 | $34.19 | 120,800 | — | — |
| 2024-03-08 | $34.39 | $34.39 | 148,200 | — | — |
| 2024-03-07 | $35.47 | $35.47 | 191,900 | — | — |
| 2024-03-06 | $34.11 | $34.11 | 157,200 | — | — |
| 2024-03-05 | $32.89 | $32.89 | 218,600 | — | — |
| 2024-03-04 | $34.50 | $34.50 | 129,600 | — | — |
| 2024-03-01 | $34.23 | $34.23 | 209,100 | — | — |
| 2024-02-29 | $33.99 | $33.99 | 217,200 | — | — |
| 2024-02-28 | $32.74 | $32.74 | 167,500 | — | — |
| 2024-02-27 | $33.12 | $33.12 | 143,800 | — | — |
| 2024-02-26 | $33.25 | $33.25 | 127,800 | — | — |
| 2024-02-23 | $33.56 | $33.56 | 113,900 | — | — |
| 2024-02-22 | $34.38 | $34.38 | 312,100 | — | — |
| 2024-02-21 | $34.50 | $34.50 | 524,200 | — | — |
| 2024-02-20 | $35.38 | $35.38 | 393,800 | — | — |
| 2024-02-16 | $35.07 | $35.07 | 770,200 | — | — |
| 2024-02-15 | $34.96 | $34.96 | 228,100 | — | — |
| 2024-02-14 | $33.95 | $33.95 | 118,700 | — | — |
| 2024-02-13 | $32.50 | $32.50 | 203,400 | — | — |
| 2024-02-12 | $33.98 | $33.98 | 114,500 | — | — |
| 2024-02-09 | $33.76 | $33.76 | 236,200 | — | — |
| 2024-02-08 | $33.22 | $33.22 | 207,100 | — | — |
| 2024-02-07 | $32.19 | $32.19 | 435,700 | — | — |
| 2024-02-06 | $32.08 | $32.08 | 122,900 | — | — |
| 2024-02-05 | $31.70 | $31.70 | 108,300 | — | — |
| 2024-02-02 | $32.10 | $32.10 | 87,100 | — | — |
| 2024-02-01 | $31.69 | $31.69 | 105,500 | — | — |
| 2024-01-31 | $31.20 | $31.20 | 143,400 | — | — |
| 2024-01-30 | $32.17 | $32.17 | 84,100 | — | — |
| 2024-01-29 | $32.74 | $32.74 | 80,000 | — | — |
| 2024-01-26 | $32.60 | $32.60 | 143,200 | — | — |
| 2024-01-25 | $32.45 | $32.45 | 118,600 | — | — |
| 2024-01-24 | $33.62 | $33.62 | 151,200 | — | — |
| 2024-01-23 | $33.23 | $33.23 | 209,900 | — | — |
| 2024-01-22 | $32.56 | $32.56 | 242,900 | — | — |
| 2024-01-19 | $31.66 | $31.66 | 142,900 | — | — |
| 2024-01-18 | $31.30 | $31.30 | 179,100 | — | — |
| 2024-01-17 | $29.39 | $29.39 | 215,900 | — | — |
| 2024-01-16 | $29.80 | $29.80 | 292,200 | — | — |
| 2024-01-12 | $30.20 | $30.20 | 109,600 | — | — |
| 2024-01-11 | $30.60 | $30.60 | 164,200 | — | — |
| 2024-01-10 | $30.99 | $30.99 | 133,000 | — | — |
| 2024-01-09 | $30.67 | $30.67 | 167,000 | — | — |
| 2024-01-08 | $30.49 | $30.49 | 123,000 | — | — |
| 2024-01-05 | $29.62 | $29.62 | 157,100 | — | — |
| 2024-01-04 | $30.10 | $30.10 | 160,500 | — | — |
| 2024-01-03 | $30.05 | $30.05 | 179,900 | — | — |
| 2024-01-02 | $30.99 | $30.99 | 120,000 | — | — |