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
- 2007-03-27 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 | $23.92 | $153.52 | 45,600 | — | — |
| 2024-12-30 | $23.86 | $153.13 | 73,400 | — | — |
| 2024-12-27 | $23.77 | $152.55 | 57,700 | — | — |
| 2024-12-26 | $23.75 | $152.42 | 50,300 | — | — |
| 2024-12-24 | $23.93 | $153.58 | 32,900 | — | — |
| 2024-12-23 | $23.68 | $151.98 | 44,500 | — | — |
| 2024-12-20 | $23.74 | $152.36 | 84,000 | — | — |
| 2024-12-19 | $23.71 | $152.17 | 102,100 | — | — |
| 2024-12-18 | $23.52 | $150.95 | 99,900 | — | — |
| 2024-12-17 | $24.07 | $154.48 | 42,500 | — | — |
| 2024-12-16 | $24.22 | $155.44 | 69,100 | — | — |
| 2024-12-13 | $24.08 | $154.54 | 46,500 | — | — |
| 2024-12-12 | $24.02 | $154.16 | 47,500 | — | — |
| 2024-12-11 | $24.02 | $154.16 | 60,000 | — | — |
| 2024-12-10 | $24.26 | $155.70 | 54,500 | — | — |
| 2024-12-09 | $24.07 | $154.48 | 90,400 | — | — |
| 2024-12-06 | $24.02 | $154.16 | 60,600 | — | — |
| 2024-12-05 | $23.91 | $153.45 | 112,900 | — | — |
| 2024-12-04 | $24.11 | $154.73 | 131,400 | — | — |
| 2024-12-03 | $25.37 | $155.83 | 279,600 | — | — |
| 2024-12-02 | $25.75 | $158.16 | 663,100 | — | — |
| 2024-11-29 | $25.69 | $157.79 | 233,100 | — | — |
| 2024-11-27 | $25.53 | $156.81 | 86,300 | — | — |
| 2024-11-26 | $25.62 | $157.36 | 240,100 | — | — |
| 2024-11-25 | $25.75 | $158.16 | 157,000 | — | — |
| 2024-11-22 | $26.07 | $160.13 | 61,700 | — | — |
| 2024-11-21 | $25.68 | $157.73 | 49,000 | — | — |
| 2024-11-20 | $25.63 | $157.42 | 48,300 | — | — |
| 2024-11-19 | $25.43 | $156.19 | 76,100 | — | — |
| 2024-11-18 | $25.54 | $156.87 | 92,900 | — | — |
| 2024-11-15 | $25.26 | $155.15 | 75,400 | — | — |
| 2024-11-14 | $25.05 | $153.86 | 52,900 | — | — |
| 2024-11-13 | $24.77 | $152.14 | 56,800 | — | — |
| 2024-11-12 | $24.79 | $152.26 | 72,400 | — | — |
| 2024-11-11 | $25.09 | $154.11 | 133,000 | — | — |
| 2024-11-08 | $24.84 | $152.57 | 87,400 | — | — |
| 2024-11-07 | $24.38 | $149.75 | 106,900 | — | — |
| 2024-11-06 | $23.83 | $146.37 | 52,400 | — | — |
| 2024-11-05 | $23.31 | $143.17 | 42,400 | — | — |
| 2024-11-04 | $23.26 | $142.87 | 37,000 | — | — |
| 2024-11-01 | $23.23 | $142.68 | 53,800 | — | — |
| 2024-10-31 | $23.44 | $143.97 | 50,600 | — | — |
| 2024-10-30 | $23.59 | $144.89 | 35,100 | — | — |
| 2024-10-29 | $23.69 | $145.51 | 51,600 | — | — |
| 2024-10-28 | $23.97 | $147.23 | 48,800 | — | — |
| 2024-10-25 | $23.79 | $146.12 | 65,500 | — | — |
| 2024-10-24 | $23.84 | $146.43 | 45,200 | — | — |
| 2024-10-23 | $24.00 | $147.41 | 37,800 | — | — |
| 2024-10-22 | $23.98 | $147.29 | 58,000 | — | — |
| 2024-10-21 | $24.23 | $148.82 | 30,200 | — | — |
| 2024-10-18 | $24.22 | $148.76 | 48,000 | — | — |
| 2024-10-17 | $24.26 | $149.01 | 24,400 | — | — |
| 2024-10-16 | $24.33 | $149.44 | 74,200 | — | — |
| 2024-10-15 | $24.11 | $148.09 | 50,800 | — | — |
| 2024-10-14 | $24.09 | $147.96 | 55,800 | — | — |
| 2024-10-11 | $23.82 | $146.31 | 78,700 | — | — |
| 2024-10-10 | $23.94 | $147.04 | 109,300 | — | — |
| 2024-10-09 | $24.84 | $152.57 | 337,300 | — | — |
| 2024-10-08 | $23.58 | $144.83 | 191,800 | — | — |
| 2024-10-07 | $23.26 | $142.87 | 37,500 | — | — |
| 2024-10-04 | $23.24 | $142.74 | 31,400 | — | — |
| 2024-10-03 | $23.17 | $142.31 | 35,900 | — | — |
| 2024-10-02 | $23.08 | $141.76 | 41,600 | — | — |
| 2024-10-01 | $23.03 | $141.45 | 36,900 | — | — |
| 2024-09-30 | $23.19 | $142.44 | 69,800 | — | — |
| 2024-09-27 | $23.16 | $142.25 | 107,800 | — | — |
| 2024-09-26 | $23.18 | $142.37 | 60,800 | — | — |
| 2024-09-25 | $22.95 | $140.96 | 49,700 | — | — |
| 2024-09-24 | $23.09 | $141.82 | 69,000 | — | — |
| 2024-09-23 | $23.23 | $142.68 | 45,400 | — | — |
| 2024-09-20 | $23.46 | $144.09 | 96,900 | — | — |
| 2024-09-19 | $23.37 | $143.54 | 30,500 | — | — |
| 2024-09-18 | $23.34 | $143.36 | 46,400 | — | — |
| 2024-09-17 | $23.05 | $141.58 | 90,300 | — | — |
| 2024-09-16 | $23.49 | $144.28 | 38,700 | — | — |
| 2024-09-13 | $23.23 | $142.68 | 52,900 | — | — |
| 2024-09-12 | $23.11 | $141.94 | 44,400 | — | — |
| 2024-09-11 | $23.07 | $141.70 | 93,100 | — | — |
| 2024-09-10 | $23.87 | $142.07 | 150,900 | — | — |
| 2024-09-09 | $24.21 | $144.09 | 111,000 | — | — |
| 2024-09-06 | $24.19 | $143.97 | 59,800 | — | — |
| 2024-09-05 | $24.17 | $143.85 | 65,400 | — | — |
| 2024-09-04 | $23.88 | $142.13 | 54,100 | — | — |
| 2024-09-03 | $23.72 | $141.17 | 74,400 | — | — |
| 2024-08-30 | $23.57 | $140.28 | 93,600 | — | — |
| 2024-08-29 | $23.37 | $139.09 | 42,900 | — | — |
| 2024-08-28 | $23.29 | $138.62 | 51,500 | — | — |
| 2024-08-27 | $23.42 | $139.39 | 40,600 | — | — |
| 2024-08-26 | $23.34 | $138.91 | 46,400 | — | — |
| 2024-08-23 | $23.24 | $138.32 | 59,200 | — | — |
| 2024-08-22 | $23.09 | $137.43 | 46,200 | — | — |
| 2024-08-21 | $22.69 | $135.04 | 23,200 | — | — |
| 2024-08-20 | $22.75 | $135.40 | 38,400 | — | — |
| 2024-08-19 | $22.66 | $134.87 | 59,200 | — | — |
| 2024-08-16 | $22.64 | $134.75 | 21,500 | — | — |
| 2024-08-15 | $22.56 | $134.27 | 40,900 | — | — |
| 2024-08-14 | $22.28 | $132.60 | 41,400 | — | — |
| 2024-08-13 | $22.19 | $132.07 | 41,300 | — | — |
| 2024-08-12 | $22.13 | $131.71 | 36,900 | — | — |
| 2024-08-09 | $22.33 | $132.90 | 30,400 | — | — |
| 2024-08-08 | $22.17 | $131.95 | 56,900 | — | — |
| 2024-08-07 | $22.06 | $131.29 | 50,800 | — | — |
| 2024-08-06 | $22.05 | $131.24 | 45,300 | — | — |
| 2024-08-05 | $21.91 | $130.40 | 112,000 | — | — |
| 2024-08-02 | $22.69 | $135.04 | 53,800 | — | — |
| 2024-08-01 | $23.01 | $136.95 | 55,600 | — | — |
| 2024-07-31 | $23.38 | $139.15 | 38,800 | — | — |
| 2024-07-30 | $23.51 | $139.92 | 75,600 | — | — |
| 2024-07-29 | $23.29 | $138.62 | 33,700 | — | — |
| 2024-07-26 | $23.41 | $139.33 | 54,900 | — | — |
| 2024-07-25 | $23.24 | $138.32 | 51,600 | — | — |
| 2024-07-24 | $23.09 | $137.43 | 30,000 | — | — |
| 2024-07-23 | $23.15 | $137.78 | 51,400 | — | — |
| 2024-07-22 | $23.28 | $138.56 | 37,700 | — | — |
| 2024-07-19 | $23.06 | $137.25 | 23,600 | — | — |
| 2024-07-18 | $23.21 | $138.14 | 49,300 | — | — |
| 2024-07-17 | $23.46 | $139.63 | 54,800 | — | — |
| 2024-07-16 | $23.32 | $138.79 | 75,200 | — | — |
| 2024-07-15 | $23.25 | $138.38 | 88,500 | — | — |
| 2024-07-12 | $23.24 | $138.32 | 85,400 | — | — |
| 2024-07-11 | $23.58 | $140.34 | 115,100 | — | — |
| 2024-07-10 | $23.07 | $137.31 | 107,200 | — | — |
| 2024-07-09 | $22.46 | $133.68 | 94,200 | — | — |
| 2024-07-08 | $22.59 | $134.45 | 50,600 | — | — |
| 2024-07-05 | $22.76 | $135.46 | 48,300 | — | — |
| 2024-07-03 | $22.81 | $135.76 | 35,000 | — | — |
| 2024-07-02 | $22.88 | $136.18 | 49,000 | — | — |
| 2024-07-01 | $22.52 | $134.03 | 104,200 | — | — |
| 2024-06-28 | $22.70 | $135.10 | 32,000 | — | — |
| 2024-06-27 | $22.80 | $135.70 | 70,600 | — | — |
| 2024-06-26 | $22.79 | $135.64 | 58,200 | — | — |
| 2024-06-25 | $22.65 | $134.81 | 43,600 | — | — |
| 2024-06-24 | $22.75 | $135.40 | 49,700 | — | — |
| 2024-06-21 | $22.81 | $135.76 | 35,800 | — | — |
| 2024-06-20 | $22.78 | $135.58 | 87,400 | — | — |
| 2024-06-18 | $22.98 | $136.77 | 71,300 | — | — |
| 2024-06-17 | $22.99 | $136.83 | 59,100 | — | — |
| 2024-06-14 | $23.00 | $136.89 | 112,300 | — | — |
| 2024-06-13 | $23.48 | $139.75 | 169,400 | — | — |
| 2024-06-12 | $24.42 | $140.94 | 145,500 | — | — |
| 2024-06-11 | $24.27 | $140.07 | 82,000 | — | — |
| 2024-06-10 | $24.33 | $140.42 | 104,500 | — | — |
| 2024-06-07 | $24.29 | $140.19 | 74,000 | — | — |
| 2024-06-06 | $24.20 | $139.67 | 117,400 | — | — |
| 2024-06-05 | $24.03 | $138.69 | 85,300 | — | — |
| 2024-06-04 | $23.92 | $138.05 | 122,300 | — | — |
| 2024-06-03 | $23.96 | $138.28 | 65,800 | — | — |
| 2024-05-31 | $23.74 | $137.01 | 60,500 | — | — |
| 2024-05-30 | $23.54 | $135.86 | 90,900 | — | — |
| 2024-05-29 | $23.49 | $135.57 | 71,000 | — | — |
| 2024-05-28 | $23.67 | $136.61 | 65,400 | — | — |
| 2024-05-24 | $23.68 | $136.67 | 65,000 | — | — |
| 2024-05-23 | $23.59 | $136.15 | 166,200 | — | — |
| 2024-05-22 | $23.22 | $134.01 | 52,000 | — | — |
| 2024-05-21 | $23.43 | $135.22 | 37,800 | — | — |
| 2024-05-20 | $23.39 | $134.99 | 30,300 | — | — |
| 2024-05-17 | $23.41 | $135.11 | 73,200 | — | — |
| 2024-05-16 | $23.37 | $134.88 | 37,400 | — | — |
| 2024-05-15 | $23.47 | $135.45 | 49,500 | — | — |
| 2024-05-14 | $23.43 | $135.22 | 29,300 | — | — |
| 2024-05-13 | $23.22 | $134.01 | 36,900 | — | — |
| 2024-05-10 | $23.12 | $133.43 | 63,700 | — | — |
| 2024-05-09 | $23.03 | $132.91 | 86,100 | — | — |
| 2024-05-08 | $22.88 | $132.05 | 182,000 | — | — |
| 2024-05-07 | $23.46 | $135.40 | 169,600 | — | — |
| 2024-05-06 | $23.71 | $136.84 | 54,400 | — | — |
| 2024-05-03 | $23.57 | $136.03 | 31,300 | — | — |
| 2024-05-02 | $23.62 | $136.32 | 37,000 | — | — |
| 2024-05-01 | $23.70 | $136.78 | 31,300 | — | — |
| 2024-04-30 | $23.60 | $136.20 | 36,100 | — | — |
| 2024-04-29 | $23.66 | $136.55 | 45,600 | — | — |
| 2024-04-26 | $23.84 | $137.59 | 120,200 | — | — |
| 2024-04-25 | $23.31 | $134.53 | 49,600 | — | — |
| 2024-04-24 | $23.32 | $134.59 | 39,200 | — | — |
| 2024-04-23 | $23.17 | $133.72 | 40,400 | — | — |
| 2024-04-22 | $23.00 | $132.74 | 37,400 | — | — |
| 2024-04-19 | $22.95 | $132.45 | 37,400 | — | — |
| 2024-04-18 | $22.73 | $131.18 | 39,600 | — | — |
| 2024-04-17 | $22.59 | $130.37 | 33,700 | — | — |
| 2024-04-16 | $22.62 | $130.55 | 45,600 | — | — |
| 2024-04-15 | $22.72 | $131.13 | 76,700 | — | — |
| 2024-04-12 | $23.08 | $133.20 | 46,000 | — | — |
| 2024-04-11 | $23.25 | $134.18 | 43,000 | — | — |
| 2024-04-10 | $23.09 | $133.26 | 43,100 | — | — |
| 2024-04-09 | $23.31 | $134.53 | 47,100 | — | — |
| 2024-04-08 | $23.12 | $133.43 | 37,800 | — | — |
| 2024-04-05 | $22.99 | $132.68 | 44,400 | — | — |
| 2024-04-04 | $22.81 | $131.64 | 62,800 | — | — |
| 2024-04-03 | $22.89 | $132.11 | 41,700 | — | — |
| 2024-04-02 | $22.94 | $132.39 | 48,600 | — | — |
| 2024-04-01 | $23.12 | $133.43 | 65,900 | — | — |
| 2024-03-28 | $23.20 | $133.90 | 103,300 | — | — |
| 2024-03-27 | $22.95 | $132.45 | 51,800 | — | — |
| 2024-03-26 | $22.74 | $131.24 | 60,500 | — | — |
| 2024-03-25 | $22.86 | $131.93 | 45,200 | — | — |
| 2024-03-22 | $22.90 | $132.16 | 35,200 | — | — |
| 2024-03-21 | $23.00 | $132.74 | 48,100 | — | — |
| 2024-03-20 | $22.83 | $131.76 | 60,400 | — | — |
| 2024-03-19 | $22.71 | $131.07 | 48,900 | — | — |
| 2024-03-18 | $22.63 | $130.61 | 74,200 | — | — |
| 2024-03-15 | $22.70 | $131.01 | 84,100 | — | — |
| 2024-03-14 | $22.52 | $129.97 | 104,200 | — | — |
| 2024-03-13 | $22.84 | $131.82 | 92,400 | — | — |
| 2024-03-12 | $23.14 | $133.55 | 147,500 | — | — |
| 2024-03-11 | $24.09 | $134.82 | 218,300 | — | — |
| 2024-03-08 | $23.81 | $133.25 | 109,000 | — | — |
| 2024-03-07 | $23.71 | $132.69 | 78,600 | — | — |
| 2024-03-06 | $23.73 | $132.80 | 66,800 | — | — |
| 2024-03-05 | $23.48 | $131.41 | 76,300 | — | — |
| 2024-03-04 | $23.55 | $131.80 | 63,600 | — | — |
| 2024-03-01 | $23.61 | $132.13 | 54,700 | — | — |
| 2024-02-29 | $23.61 | $132.13 | 75,300 | — | — |
| 2024-02-28 | $23.60 | $132.08 | 42,100 | — | — |
| 2024-02-27 | $23.73 | $132.80 | 48,400 | — | — |
| 2024-02-26 | $23.63 | $132.24 | 77,900 | — | — |
| 2024-02-23 | $23.67 | $132.47 | 55,200 | — | — |
| 2024-02-22 | $23.61 | $132.13 | 67,500 | — | — |
| 2024-02-21 | $23.69 | $132.58 | 48,900 | — | — |
| 2024-02-20 | $23.53 | $131.68 | 111,800 | — | — |
| 2024-02-16 | $23.52 | $131.63 | 69,200 | — | — |
| 2024-02-15 | $23.60 | $132.08 | 141,700 | — | — |
| 2024-02-14 | $22.87 | $127.99 | 50,300 | — | — |
| 2024-02-13 | $22.77 | $127.43 | 63,900 | — | — |
| 2024-02-12 | $23.08 | $129.17 | 71,100 | — | — |
| 2024-02-09 | $23.03 | $128.89 | 50,400 | — | — |
| 2024-02-08 | $22.98 | $128.61 | 47,200 | — | — |
| 2024-02-07 | $22.82 | $127.71 | 78,900 | — | — |
| 2024-02-06 | $22.97 | $128.55 | 84,700 | — | — |
| 2024-02-05 | $22.95 | $128.44 | 62,300 | — | — |
| 2024-02-02 | $23.05 | $129.00 | 56,400 | — | — |
| 2024-02-01 | $23.01 | $128.77 | 151,100 | — | — |
| 2024-01-31 | $23.14 | $129.50 | 116,200 | — | — |
| 2024-01-30 | $23.40 | $130.96 | 68,900 | — | — |
| 2024-01-29 | $23.29 | $130.34 | 158,400 | — | — |
| 2024-01-26 | $23.54 | $131.74 | 107,800 | — | — |
| 2024-01-25 | $23.34 | $130.62 | 83,500 | — | — |
| 2024-01-24 | $23.22 | $129.95 | 74,300 | — | — |
| 2024-01-23 | $23.19 | $129.78 | 76,400 | — | — |
| 2024-01-22 | $23.32 | $130.51 | 93,900 | — | — |
| 2024-01-19 | $23.02 | $128.83 | 81,000 | — | — |
| 2024-01-18 | $23.08 | $129.17 | 101,800 | — | — |
| 2024-01-17 | $23.11 | $129.33 | 92,900 | — | — |
| 2024-01-16 | $23.15 | $129.56 | 211,500 | — | — |
| 2024-01-12 | $23.60 | $132.08 | 173,200 | — | — |
| 2024-01-11 | $23.30 | $130.40 | 359,500 | — | — |
| 2024-01-10 | $23.34 | $130.62 | 875,100 | — | — |
| 2024-01-09 | $25.90 | $144.95 | 101,600 | — | — |
| 2024-01-08 | $26.16 | $146.40 | 115,000 | — | — |
| 2024-01-05 | $26.35 | $147.47 | 121,400 | — | — |
| 2024-01-04 | $25.96 | $145.28 | 124,000 | — | — |
| 2024-01-03 | $25.70 | $143.83 | 67,500 | — | — |
| 2024-01-02 | $25.78 | $144.28 | 105,600 | — | — |