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
- 2010-05-05 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 | $23.63 | $43.66 | 81,200 | — | — |
| 2024-12-30 | $23.40 | $43.24 | 106,900 | — | — |
| 2024-12-27 | $23.32 | $43.09 | 102,000 | — | — |
| 2024-12-26 | $23.66 | $43.72 | 49,600 | — | — |
| 2024-12-24 | $23.54 | $43.50 | 60,800 | — | — |
| 2024-12-23 | $23.62 | $43.64 | 111,800 | — | — |
| 2024-12-20 | $23.90 | $44.16 | 353,700 | — | — |
| 2024-12-19 | $23.98 | $44.31 | 101,500 | — | — |
| 2024-12-18 | $24.34 | $44.97 | 172,600 | — | — |
| 2024-12-17 | $25.09 | $46.36 | 137,800 | — | — |
| 2024-12-16 | $25.08 | $46.34 | 205,900 | — | — |
| 2024-12-13 | $25.50 | $46.57 | 123,600 | — | — |
| 2024-12-12 | $25.35 | $46.30 | 114,400 | — | — |
| 2024-12-11 | $25.70 | $46.94 | 180,800 | — | — |
| 2024-12-10 | $25.64 | $46.83 | 150,100 | — | — |
| 2024-12-09 | $25.78 | $47.08 | 98,000 | — | — |
| 2024-12-06 | $25.43 | $46.44 | 113,500 | — | — |
| 2024-12-05 | $25.32 | $46.24 | 100,100 | — | — |
| 2024-12-04 | $26.25 | $47.94 | 110,900 | — | — |
| 2024-12-03 | $25.89 | $47.28 | 110,500 | — | — |
| 2024-12-02 | $25.96 | $47.41 | 192,200 | — | — |
| 2024-11-29 | $25.89 | $47.28 | 64,800 | — | — |
| 2024-11-27 | $25.64 | $46.83 | 97,500 | — | — |
| 2024-11-26 | $26.02 | $47.52 | 198,300 | — | — |
| 2024-11-25 | $25.91 | $47.32 | 157,200 | — | — |
| 2024-11-22 | $25.30 | $46.21 | 168,000 | — | — |
| 2024-11-21 | $24.77 | $45.24 | 127,300 | — | — |
| 2024-11-20 | $24.57 | $44.87 | 79,900 | — | — |
| 2024-11-19 | $24.79 | $45.28 | 135,100 | — | — |
| 2024-11-18 | $24.92 | $45.51 | 121,400 | — | — |
| 2024-11-15 | $24.81 | $45.31 | 139,600 | — | — |
| 2024-11-14 | $25.00 | $45.66 | 130,900 | — | — |
| 2024-11-13 | $25.36 | $46.32 | 141,300 | — | — |
| 2024-11-12 | $25.48 | $46.54 | 202,400 | — | — |
| 2024-11-11 | $25.77 | $47.07 | 158,100 | — | — |
| 2024-11-08 | $25.41 | $46.41 | 134,800 | — | — |
| 2024-11-07 | $25.55 | $46.66 | 199,700 | — | — |
| 2024-11-06 | $25.75 | $47.03 | 284,600 | — | — |
| 2024-11-05 | $23.62 | $43.14 | 178,900 | — | — |
| 2024-11-04 | $22.93 | $41.88 | 207,600 | — | — |
| 2024-11-01 | $22.96 | $41.93 | 233,800 | — | — |
| 2024-10-31 | $22.65 | $41.37 | 442,900 | — | — |
| 2024-10-30 | $23.06 | $42.12 | 305,500 | — | — |
| 2024-10-29 | $22.97 | $41.95 | 664,900 | — | — |
| 2024-10-28 | $26.06 | $47.59 | 143,000 | — | — |
| 2024-10-25 | $25.66 | $46.86 | 113,500 | — | — |
| 2024-10-24 | $25.57 | $46.70 | 116,700 | — | — |
| 2024-10-23 | $25.83 | $47.17 | 146,000 | — | — |
| 2024-10-22 | $25.97 | $47.43 | 127,900 | — | — |
| 2024-10-21 | $26.28 | $48.00 | 214,600 | — | — |
| 2024-10-18 | $27.11 | $49.51 | 685,300 | — | — |
| 2024-10-17 | $27.48 | $50.19 | 171,000 | — | — |
| 2024-10-16 | $27.06 | $49.42 | 235,700 | — | — |
| 2024-10-15 | $26.85 | $49.04 | 151,500 | — | — |
| 2024-10-14 | $26.31 | $48.05 | 107,800 | — | — |
| 2024-10-11 | $26.49 | $48.38 | 95,700 | — | — |
| 2024-10-10 | $26.00 | $47.49 | 126,800 | — | — |
| 2024-10-09 | $26.23 | $47.91 | 93,600 | — | — |
| 2024-10-08 | $26.60 | $48.58 | 124,400 | — | — |
| 2024-10-07 | $26.89 | $49.11 | 79,800 | — | — |
| 2024-10-04 | $26.99 | $49.29 | 92,100 | — | — |
| 2024-10-03 | $26.89 | $49.11 | 78,900 | — | — |
| 2024-10-02 | $27.35 | $49.95 | 66,400 | — | — |
| 2024-10-01 | $27.63 | $50.46 | 104,200 | — | — |
| 2024-09-30 | $27.58 | $50.37 | 178,500 | — | — |
| 2024-09-27 | $27.59 | $50.39 | 74,300 | — | — |
| 2024-09-26 | $27.45 | $50.13 | 98,800 | — | — |
| 2024-09-25 | $27.51 | $50.24 | 129,000 | — | — |
| 2024-09-24 | $27.96 | $51.06 | 83,500 | — | — |
| 2024-09-23 | $27.75 | $50.68 | 94,700 | — | — |
| 2024-09-20 | $27.93 | $51.01 | 341,400 | — | — |
| 2024-09-19 | $28.80 | $52.60 | 210,900 | — | — |
| 2024-09-18 | $28.22 | $51.54 | 184,100 | — | — |
| 2024-09-17 | $27.95 | $51.05 | 180,900 | — | — |
| 2024-09-16 | $27.45 | $50.13 | 106,100 | — | — |
| 2024-09-13 | $27.56 | $49.80 | 158,400 | — | — |
| 2024-09-12 | $27.09 | $48.95 | 92,200 | — | — |
| 2024-09-11 | $26.87 | $48.55 | 263,400 | — | — |
| 2024-09-10 | $26.88 | $48.57 | 75,300 | — | — |
| 2024-09-09 | $26.61 | $48.08 | 182,700 | — | — |
| 2024-09-06 | $26.63 | $48.12 | 82,700 | — | — |
| 2024-09-05 | $27.17 | $49.09 | 128,100 | — | — |
| 2024-09-04 | $27.37 | $49.45 | 64,700 | — | — |
| 2024-09-03 | $27.49 | $49.67 | 110,300 | — | — |
| 2024-08-30 | $27.84 | $50.30 | 129,600 | — | — |
| 2024-08-29 | $27.86 | $50.34 | 134,700 | — | — |
| 2024-08-28 | $27.69 | $50.03 | 114,800 | — | — |
| 2024-08-27 | $27.94 | $50.48 | 92,900 | — | — |
| 2024-08-26 | $28.53 | $51.55 | 103,100 | — | — |
| 2024-08-23 | $28.81 | $52.05 | 133,500 | — | — |
| 2024-08-22 | $27.60 | $49.87 | 108,700 | — | — |
| 2024-08-21 | $27.60 | $49.87 | 144,600 | — | — |
| 2024-08-20 | $27.25 | $49.24 | 137,300 | — | — |
| 2024-08-19 | $27.60 | $49.87 | 241,800 | — | — |
| 2024-08-16 | $27.25 | $49.24 | 138,400 | — | — |
| 2024-08-15 | $27.36 | $49.43 | 155,800 | — | — |
| 2024-08-14 | $26.75 | $48.33 | 196,300 | — | — |
| 2024-08-13 | $26.52 | $47.92 | 222,400 | — | — |
| 2024-08-12 | $26.65 | $48.15 | 199,400 | — | — |
| 2024-08-09 | $27.19 | $49.13 | 148,200 | — | — |
| 2024-08-08 | $27.53 | $49.74 | 207,300 | — | — |
| 2024-08-07 | $27.18 | $49.11 | 202,400 | — | — |
| 2024-08-06 | $27.43 | $49.56 | 250,000 | — | — |
| 2024-08-05 | $27.68 | $50.01 | 328,500 | — | — |
| 2024-08-02 | $27.83 | $50.28 | 273,700 | — | — |
| 2024-08-01 | $28.58 | $51.64 | 386,200 | — | — |
| 2024-07-31 | $28.91 | $52.23 | 414,100 | — | — |
| 2024-07-30 | $30.71 | $55.49 | 868,600 | — | — |
| 2024-07-29 | $26.41 | $47.72 | 415,000 | — | — |
| 2024-07-26 | $26.22 | $47.37 | 275,200 | — | — |
| 2024-07-25 | $25.57 | $46.20 | 164,700 | — | — |
| 2024-07-24 | $24.77 | $44.75 | 180,000 | — | — |
| 2024-07-23 | $25.03 | $45.22 | 161,900 | — | — |
| 2024-07-22 | $24.75 | $44.72 | 160,100 | — | — |
| 2024-07-19 | $24.64 | $44.52 | 776,800 | — | — |
| 2024-07-18 | $24.45 | $44.18 | 276,800 | — | — |
| 2024-07-17 | $24.35 | $44.00 | 326,200 | — | — |
| 2024-07-16 | $23.88 | $43.15 | 299,700 | — | — |
| 2024-07-15 | $23.11 | $41.76 | 212,800 | — | — |
| 2024-07-12 | $22.64 | $40.91 | 390,100 | — | — |
| 2024-07-11 | $22.16 | $40.04 | 226,800 | — | — |
| 2024-07-10 | $21.47 | $38.79 | 126,700 | — | — |
| 2024-07-09 | $21.45 | $38.76 | 166,400 | — | — |
| 2024-07-08 | $21.80 | $39.39 | 116,500 | — | — |
| 2024-07-05 | $21.64 | $39.10 | 136,300 | — | — |
| 2024-07-03 | $22.17 | $40.06 | 65,200 | — | — |
| 2024-07-02 | $22.09 | $39.91 | 165,200 | — | — |
| 2024-07-01 | $22.26 | $40.22 | 204,700 | — | — |
| 2024-06-28 | $23.40 | $42.28 | 399,300 | — | — |
| 2024-06-27 | $22.86 | $41.30 | 141,800 | — | — |
| 2024-06-26 | $22.85 | $41.29 | 297,500 | — | — |
| 2024-06-25 | $22.53 | $40.71 | 204,200 | — | — |
| 2024-06-24 | $23.28 | $42.06 | 144,100 | — | — |
| 2024-06-21 | $22.89 | $41.36 | 209,600 | — | — |
| 2024-06-20 | $22.95 | $41.47 | 177,900 | — | — |
| 2024-06-18 | $22.88 | $41.34 | 150,700 | — | — |
| 2024-06-17 | $23.10 | $41.74 | 153,100 | — | — |
| 2024-06-14 | $23.31 | $41.58 | 181,700 | — | — |
| 2024-06-13 | $24.00 | $42.81 | 140,600 | — | — |
| 2024-06-12 | $24.39 | $43.51 | 342,900 | — | — |
| 2024-06-11 | $24.19 | $43.15 | 108,500 | — | — |
| 2024-06-10 | $24.79 | $44.22 | 317,200 | — | — |
| 2024-06-07 | $24.92 | $44.46 | 137,700 | — | — |
| 2024-06-06 | $25.58 | $45.63 | 256,200 | — | — |
| 2024-06-05 | $25.57 | $45.62 | 156,300 | — | — |
| 2024-06-04 | $24.97 | $44.55 | 146,200 | — | — |
| 2024-06-03 | $25.00 | $44.60 | 186,200 | — | — |
| 2024-05-31 | $24.86 | $44.35 | 132,100 | — | — |
| 2024-05-30 | $24.48 | $43.67 | 120,500 | — | — |
| 2024-05-29 | $24.23 | $43.22 | 188,300 | — | — |
| 2024-05-28 | $25.19 | $44.94 | 231,400 | — | — |
| 2024-05-24 | $25.26 | $45.06 | 167,500 | — | — |
| 2024-05-23 | $25.33 | $45.19 | 230,800 | — | — |
| 2024-05-22 | $25.76 | $45.95 | 163,700 | — | — |
| 2024-05-21 | $25.62 | $45.70 | 193,500 | — | — |
| 2024-05-20 | $25.70 | $45.85 | 192,000 | — | — |
| 2024-05-17 | $25.59 | $45.65 | 184,800 | — | — |
| 2024-05-16 | $25.37 | $45.26 | 135,400 | — | — |
| 2024-05-15 | $25.53 | $45.54 | 146,500 | — | — |
| 2024-05-14 | $25.62 | $45.70 | 171,100 | — | — |
| 2024-05-13 | $25.41 | $45.33 | 196,000 | — | — |
| 2024-05-10 | $25.33 | $45.19 | 190,600 | — | — |
| 2024-05-09 | $24.81 | $44.26 | 186,100 | — | — |
| 2024-05-08 | $24.22 | $43.21 | 189,500 | — | — |
| 2024-05-07 | $23.82 | $42.49 | 150,100 | — | — |
| 2024-05-06 | $23.81 | $42.48 | 167,600 | — | — |
| 2024-05-03 | $23.54 | $41.99 | 163,200 | — | — |
| 2024-05-02 | $23.33 | $41.62 | 451,600 | — | — |
| 2024-05-01 | $22.62 | $40.35 | 347,200 | — | — |
| 2024-04-30 | $22.64 | $40.39 | 559,600 | — | — |
| 2024-04-29 | $22.49 | $40.12 | 234,200 | — | — |
| 2024-04-26 | $22.38 | $39.92 | 215,600 | — | — |
| 2024-04-25 | $22.23 | $39.66 | 258,400 | — | — |
| 2024-04-24 | $22.37 | $39.91 | 257,400 | — | — |
| 2024-04-23 | $22.28 | $39.75 | 111,000 | — | — |
| 2024-04-22 | $22.02 | $39.28 | 220,700 | — | — |
| 2024-04-19 | $22.00 | $39.25 | 463,300 | — | — |
| 2024-04-18 | $22.01 | $39.26 | 264,900 | — | — |
| 2024-04-17 | $21.81 | $38.91 | 213,500 | — | — |
| 2024-04-16 | $21.77 | $38.84 | 250,200 | — | — |
| 2024-04-15 | $21.65 | $38.62 | 177,700 | — | — |
| 2024-04-12 | $21.90 | $39.07 | 204,200 | — | — |
| 2024-04-11 | $22.54 | $40.21 | 248,800 | — | — |
| 2024-04-10 | $22.36 | $39.89 | 489,700 | — | — |
| 2024-04-09 | $23.22 | $41.42 | 670,300 | — | — |
| 2024-04-08 | $22.74 | $40.57 | 730,100 | — | — |
| 2024-04-05 | $24.00 | $42.81 | 102,500 | — | — |
| 2024-04-04 | $23.96 | $42.74 | 161,200 | — | — |
| 2024-04-03 | $24.08 | $42.96 | 159,000 | — | — |
| 2024-04-02 | $24.13 | $43.05 | 304,400 | — | — |
| 2024-04-01 | $24.30 | $43.35 | 246,700 | — | — |
| 2024-03-28 | $24.12 | $43.03 | 356,300 | — | — |
| 2024-03-27 | $24.46 | $43.64 | 439,200 | — | — |
| 2024-03-26 | $23.52 | $41.96 | 485,000 | — | — |
| 2024-03-25 | $23.11 | $41.23 | 295,500 | — | — |
| 2024-03-22 | $23.04 | $41.10 | 254,100 | — | — |
| 2024-03-21 | $23.24 | $41.46 | 541,700 | — | — |
| 2024-03-20 | $22.84 | $40.75 | 283,400 | — | — |
| 2024-03-19 | $22.85 | $40.76 | 232,100 | — | — |
| 2024-03-18 | $22.60 | $40.32 | 240,800 | — | — |
| 2024-03-15 | $23.04 | $41.10 | 636,900 | — | — |
| 2024-03-14 | $23.07 | $40.63 | 211,500 | — | — |
| 2024-03-13 | $24.10 | $42.44 | 295,000 | — | — |
| 2024-03-12 | $24.38 | $42.94 | 156,000 | — | — |
| 2024-03-11 | $25.01 | $44.05 | 119,500 | — | — |
| 2024-03-08 | $25.38 | $44.70 | 173,200 | — | — |
| 2024-03-07 | $25.42 | $44.77 | 196,400 | — | — |
| 2024-03-06 | $25.64 | $45.16 | 207,200 | — | — |
| 2024-03-05 | $24.91 | $43.87 | 128,500 | — | — |
| 2024-03-04 | $24.91 | $43.87 | 136,900 | — | — |
| 2024-03-01 | $24.62 | $43.36 | 153,400 | — | — |
| 2024-02-29 | $25.10 | $44.20 | 223,500 | — | — |
| 2024-02-28 | $24.78 | $43.64 | 287,400 | — | — |
| 2024-02-27 | $25.69 | $45.24 | 435,700 | — | — |
| 2024-02-26 | $24.24 | $42.69 | 234,300 | — | — |
| 2024-02-23 | $24.02 | $42.30 | 367,100 | — | — |
| 2024-02-22 | $23.94 | $42.16 | 181,600 | — | — |
| 2024-02-21 | $24.28 | $42.76 | 197,000 | — | — |
| 2024-02-20 | $24.95 | $43.94 | 274,100 | — | — |
| 2024-02-16 | $24.77 | $43.62 | 167,900 | — | — |
| 2024-02-15 | $25.55 | $45.00 | 451,800 | — | — |
| 2024-02-14 | $24.74 | $43.57 | 215,300 | — | — |
| 2024-02-13 | $24.60 | $43.32 | 206,200 | — | — |
| 2024-02-12 | $25.56 | $45.01 | 212,400 | — | — |
| 2024-02-09 | $25.10 | $44.20 | 179,800 | — | — |
| 2024-02-08 | $24.79 | $43.66 | 140,300 | — | — |
| 2024-02-07 | $24.78 | $43.64 | 256,200 | — | — |
| 2024-02-06 | $24.74 | $43.57 | 125,600 | — | — |
| 2024-02-05 | $24.74 | $43.57 | 113,900 | — | — |
| 2024-02-02 | $25.50 | $44.91 | 174,100 | — | — |
| 2024-02-01 | $25.54 | $44.98 | 392,900 | — | — |
| 2024-01-31 | $25.15 | $44.29 | 247,400 | — | — |
| 2024-01-30 | $25.96 | $45.72 | 473,900 | — | — |
| 2024-01-29 | $29.38 | $51.74 | 104,600 | — | — |
| 2024-01-26 | $28.70 | $50.54 | 178,300 | — | — |
| 2024-01-25 | $28.30 | $49.84 | 167,200 | — | — |
| 2024-01-24 | $27.60 | $48.61 | 135,200 | — | — |
| 2024-01-23 | $27.70 | $48.78 | 99,600 | — | — |
| 2024-01-22 | $27.67 | $48.73 | 166,200 | — | — |
| 2024-01-19 | $26.76 | $47.13 | 201,500 | — | — |
| 2024-01-18 | $26.32 | $46.35 | 70,700 | — | — |
| 2024-01-17 | $26.09 | $45.95 | 94,000 | — | — |
| 2024-01-16 | $26.15 | $46.05 | 156,000 | — | — |
| 2024-01-12 | $25.73 | $45.31 | 94,800 | — | — |
| 2024-01-11 | $25.79 | $45.42 | 114,800 | — | — |
| 2024-01-10 | $26.29 | $46.30 | 240,000 | — | — |
| 2024-01-09 | $25.70 | $45.26 | 192,200 | — | — |
| 2024-01-08 | $26.45 | $46.58 | 425,700 | — | — |
| 2024-01-05 | $26.67 | $46.97 | 205,500 | — | — |
| 2024-01-04 | $27.19 | $47.89 | 203,400 | — | — |
| 2024-01-03 | $27.77 | $48.91 | 129,600 | — | — |
| 2024-01-02 | $28.94 | $50.97 | 193,200 | — | — |