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
- 2003-10-07 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 | $30.98 | $36.58 | 56,200 | — | — |
| 2024-12-30 | $31.14 | $36.77 | 39,700 | — | — |
| 2024-12-27 | $31.05 | $36.66 | 36,700 | — | — |
| 2024-12-26 | $31.58 | $37.29 | 29,000 | — | — |
| 2024-12-24 | $31.44 | $37.12 | 17,400 | — | — |
| 2024-12-23 | $31.29 | $36.95 | 45,200 | — | — |
| 2024-12-20 | $31.48 | $37.17 | 138,000 | — | — |
| 2024-12-19 | $31.36 | $37.03 | 55,000 | — | — |
| 2024-12-18 | $31.57 | $37.28 | 71,200 | — | — |
| 2024-12-17 | $33.39 | $39.43 | 38,800 | — | — |
| 2024-12-16 | $33.91 | $40.04 | 49,000 | — | — |
| 2024-12-13 | $34.00 | $40.15 | 43,100 | — | — |
| 2024-12-12 | $34.49 | $40.72 | 30,800 | — | — |
| 2024-12-11 | $34.82 | $41.11 | 50,200 | — | — |
| 2024-12-10 | $35.16 | $41.52 | 54,500 | — | — |
| 2024-12-09 | $34.93 | $41.24 | 56,600 | — | — |
| 2024-12-06 | $35.65 | $42.09 | 63,700 | — | — |
| 2024-12-05 | $35.68 | $42.13 | 54,100 | — | — |
| 2024-12-04 | $36.18 | $42.72 | 37,500 | — | — |
| 2024-12-03 | $35.85 | $42.33 | 32,700 | — | — |
| 2024-12-02 | $36.28 | $42.84 | 38,500 | — | — |
| 2024-11-29 | $36.26 | $42.81 | 24,600 | — | — |
| 2024-11-27 | $36.24 | $42.79 | 33,000 | — | — |
| 2024-11-26 | $36.61 | $43.23 | 24,000 | — | — |
| 2024-11-25 | $36.76 | $43.40 | 61,100 | — | — |
| 2024-11-22 | $36.73 | $43.37 | 38,800 | — | — |
| 2024-11-21 | $36.05 | $42.57 | 42,000 | — | — |
| 2024-11-20 | $35.67 | $42.12 | 36,400 | — | — |
| 2024-11-19 | $35.76 | $42.22 | 35,700 | — | — |
| 2024-11-18 | $35.55 | $41.98 | 38,600 | — | — |
| 2024-11-15 | $35.93 | $42.42 | 37,000 | — | — |
| 2024-11-14 | $36.22 | $42.77 | 40,100 | — | — |
| 2024-11-13 | $36.03 | $42.54 | 54,300 | — | — |
| 2024-11-12 | $36.36 | $42.93 | 44,100 | — | — |
| 2024-11-11 | $36.55 | $43.06 | 239,400 | — | — |
| 2024-11-08 | $36.14 | $42.58 | 49,100 | — | — |
| 2024-11-07 | $35.63 | $41.98 | 75,100 | — | — |
| 2024-11-06 | $36.86 | $43.43 | 146,100 | — | — |
| 2024-11-05 | $33.35 | $39.29 | 39,200 | — | — |
| 2024-11-04 | $32.57 | $38.37 | 47,800 | — | — |
| 2024-11-01 | $32.73 | $38.56 | 57,500 | — | — |
| 2024-10-31 | $33.16 | $39.07 | 67,000 | — | — |
| 2024-10-30 | $33.44 | $39.40 | 81,300 | — | — |
| 2024-10-29 | $33.15 | $39.06 | 46,400 | — | — |
| 2024-10-28 | $33.06 | $38.95 | 54,600 | — | — |
| 2024-10-25 | $31.69 | $37.34 | 46,900 | — | — |
| 2024-10-24 | $32.35 | $38.11 | 80,800 | — | — |
| 2024-10-23 | $32.11 | $37.83 | 108,500 | — | — |
| 2024-10-22 | $31.05 | $36.58 | 103,800 | — | — |
| 2024-10-21 | $30.15 | $35.52 | 37,400 | — | — |
| 2024-10-18 | $31.09 | $36.63 | 38,100 | — | — |
| 2024-10-17 | $31.50 | $37.11 | 77,000 | — | — |
| 2024-10-16 | $30.98 | $36.50 | 85,400 | — | — |
| 2024-10-15 | $30.37 | $35.78 | 128,500 | — | — |
| 2024-10-14 | $29.61 | $34.89 | 33,100 | — | — |
| 2024-10-11 | $29.58 | $34.85 | 62,800 | — | — |
| 2024-10-10 | $28.46 | $33.53 | 73,600 | — | — |
| 2024-10-09 | $28.59 | $33.68 | 125,500 | — | — |
| 2024-10-08 | $28.60 | $33.70 | 22,800 | — | — |
| 2024-10-07 | $28.61 | $33.71 | 21,100 | — | — |
| 2024-10-04 | $28.54 | $33.63 | 32,400 | — | — |
| 2024-10-03 | $28.30 | $33.34 | 29,400 | — | — |
| 2024-10-02 | $28.39 | $33.45 | 54,500 | — | — |
| 2024-10-01 | $28.44 | $33.51 | 77,500 | — | — |
| 2024-09-30 | $29.14 | $34.33 | 71,400 | — | — |
| 2024-09-27 | $28.64 | $33.74 | 48,300 | — | — |
| 2024-09-26 | $28.52 | $33.60 | 38,900 | — | — |
| 2024-09-25 | $29.02 | $34.19 | 52,900 | — | — |
| 2024-09-24 | $29.35 | $34.58 | 30,900 | — | — |
| 2024-09-23 | $29.57 | $34.84 | 42,500 | — | — |
| 2024-09-20 | $29.94 | $35.27 | 177,000 | — | — |
| 2024-09-19 | $30.18 | $35.56 | 38,100 | — | — |
| 2024-09-18 | $29.55 | $34.82 | 53,600 | — | — |
| 2024-09-17 | $29.40 | $34.64 | 57,100 | — | — |
| 2024-09-16 | $29.18 | $34.38 | 72,000 | — | — |
| 2024-09-13 | $29.39 | $34.63 | 29,900 | — | — |
| 2024-09-12 | $28.74 | $33.86 | 28,300 | — | — |
| 2024-09-11 | $28.58 | $33.67 | 41,700 | — | — |
| 2024-09-10 | $28.51 | $33.59 | 37,500 | — | — |
| 2024-09-09 | $28.07 | $33.07 | 29,200 | — | — |
| 2024-09-06 | $28.00 | $32.99 | 67,000 | — | — |
| 2024-09-05 | $28.51 | $33.59 | 29,900 | — | — |
| 2024-09-04 | $28.48 | $33.55 | 25,000 | — | — |
| 2024-09-03 | $29.02 | $34.19 | 28,700 | — | — |
| 2024-08-30 | $29.23 | $34.44 | 38,600 | — | — |
| 2024-08-29 | $29.40 | $34.64 | 56,300 | — | — |
| 2024-08-28 | $28.94 | $34.10 | 67,400 | — | — |
| 2024-08-27 | $28.86 | $34.00 | 15,900 | — | — |
| 2024-08-26 | $29.09 | $34.27 | 44,000 | — | — |
| 2024-08-23 | $28.98 | $34.14 | 68,700 | — | — |
| 2024-08-22 | $27.54 | $32.45 | 19,500 | — | — |
| 2024-08-21 | $27.43 | $32.32 | 23,500 | — | — |
| 2024-08-20 | $27.37 | $32.25 | 25,600 | — | — |
| 2024-08-19 | $27.80 | $32.75 | 27,400 | — | — |
| 2024-08-16 | $27.73 | $32.67 | 35,200 | — | — |
| 2024-08-15 | $27.39 | $32.27 | 42,500 | — | — |
| 2024-08-14 | $26.80 | $31.58 | 52,800 | — | — |
| 2024-08-13 | $26.94 | $31.74 | 34,400 | — | — |
| 2024-08-12 | $26.67 | $31.42 | 49,700 | — | — |
| 2024-08-09 | $26.62 | $31.36 | 34,300 | — | — |
| 2024-08-08 | $26.99 | $31.70 | 28,600 | — | — |
| 2024-08-07 | $26.89 | $31.59 | 55,700 | — | — |
| 2024-08-06 | $26.99 | $31.70 | 78,200 | — | — |
| 2024-08-05 | $26.69 | $31.35 | 84,000 | — | — |
| 2024-08-02 | $27.37 | $32.15 | 66,500 | — | — |
| 2024-08-01 | $27.66 | $32.49 | 121,400 | — | — |
| 2024-07-31 | $28.34 | $33.29 | 107,100 | — | — |
| 2024-07-30 | $28.03 | $32.93 | 59,200 | — | — |
| 2024-07-29 | $27.80 | $32.66 | 55,100 | — | — |
| 2024-07-26 | $28.29 | $33.23 | 45,400 | — | — |
| 2024-07-25 | $27.84 | $32.70 | 69,400 | — | — |
| 2024-07-24 | $27.40 | $32.19 | 112,200 | — | — |
| 2024-07-23 | $28.01 | $32.90 | 118,400 | — | — |
| 2024-07-22 | $27.08 | $31.81 | 69,000 | — | — |
| 2024-07-19 | $26.67 | $31.33 | 29,800 | — | — |
| 2024-07-18 | $27.00 | $31.72 | 55,100 | — | — |
| 2024-07-17 | $27.25 | $32.01 | 55,800 | — | — |
| 2024-07-16 | $27.43 | $32.22 | 97,400 | — | — |
| 2024-07-15 | $25.89 | $30.41 | 54,600 | — | — |
| 2024-07-12 | $25.08 | $29.46 | 59,800 | — | — |
| 2024-07-11 | $25.48 | $29.93 | 101,200 | — | — |
| 2024-07-10 | $24.45 | $28.72 | 28,000 | — | — |
| 2024-07-09 | $23.63 | $27.76 | 24,800 | — | — |
| 2024-07-08 | $23.45 | $27.55 | 22,400 | — | — |
| 2024-07-05 | $23.14 | $27.18 | 53,400 | — | — |
| 2024-07-03 | $23.69 | $27.83 | 19,200 | — | — |
| 2024-07-02 | $23.78 | $27.93 | 18,600 | — | — |
| 2024-07-01 | $23.32 | $27.39 | 32,400 | — | — |
| 2024-06-28 | $23.67 | $27.80 | 205,500 | — | — |
| 2024-06-27 | $22.65 | $26.61 | 18,800 | — | — |
| 2024-06-26 | $22.35 | $26.25 | 33,200 | — | — |
| 2024-06-25 | $21.98 | $25.82 | 18,400 | — | — |
| 2024-06-24 | $22.10 | $25.96 | 20,800 | — | — |
| 2024-06-21 | $21.99 | $25.83 | 86,600 | — | — |
| 2024-06-20 | $22.00 | $25.84 | 29,400 | — | — |
| 2024-06-18 | $22.26 | $26.15 | 28,000 | — | — |
| 2024-06-17 | $21.83 | $25.64 | 22,800 | — | — |
| 2024-06-14 | $21.70 | $25.49 | 31,300 | — | — |
| 2024-06-13 | $21.98 | $25.82 | 14,600 | — | — |
| 2024-06-12 | $22.40 | $26.31 | 25,400 | — | — |
| 2024-06-11 | $21.95 | $25.78 | 34,800 | — | — |
| 2024-06-10 | $22.29 | $26.18 | 60,000 | — | — |
| 2024-06-07 | $22.05 | $25.90 | 25,700 | — | — |
| 2024-06-06 | $22.27 | $26.16 | 18,400 | — | — |
| 2024-06-05 | $22.33 | $26.23 | 19,700 | — | — |
| 2024-06-04 | $22.07 | $25.93 | 33,000 | — | — |
| 2024-06-03 | $22.69 | $26.65 | 64,700 | — | — |
| 2024-05-31 | $23.14 | $27.18 | 279,500 | — | — |
| 2024-05-30 | $23.00 | $27.02 | 42,300 | — | — |
| 2024-05-29 | $22.48 | $26.41 | 74,700 | — | — |
| 2024-05-28 | $23.00 | $27.02 | 62,900 | — | — |
| 2024-05-24 | $23.20 | $27.25 | 44,600 | — | — |
| 2024-05-23 | $23.09 | $27.12 | 57,700 | — | — |
| 2024-05-22 | $23.36 | $27.44 | 47,700 | — | — |
| 2024-05-21 | $23.20 | $27.25 | 30,100 | — | — |
| 2024-05-20 | $22.70 | $26.67 | 49,400 | — | — |
| 2024-05-17 | $23.00 | $27.02 | 46,300 | — | — |
| 2024-05-16 | $22.89 | $26.89 | 26,800 | — | — |
| 2024-05-15 | $22.81 | $26.79 | 26,200 | — | — |
| 2024-05-14 | $22.62 | $26.57 | 47,300 | — | — |
| 2024-05-13 | $22.65 | $26.61 | 22,800 | — | — |
| 2024-05-10 | $22.53 | $26.47 | 20,100 | — | — |
| 2024-05-09 | $22.65 | $26.61 | 27,400 | — | — |
| 2024-05-08 | $22.29 | $26.09 | 27,000 | — | — |
| 2024-05-07 | $22.25 | $26.04 | 34,600 | — | — |
| 2024-05-06 | $22.23 | $26.02 | 47,500 | — | — |
| 2024-05-03 | $22.13 | $25.90 | 36,600 | — | — |
| 2024-05-02 | $21.55 | $25.22 | 90,800 | — | — |
| 2024-05-01 | $21.18 | $24.79 | 61,100 | — | — |
| 2024-04-30 | $20.55 | $24.05 | 76,500 | — | — |
| 2024-04-29 | $20.60 | $24.11 | 91,900 | — | — |
| 2024-04-26 | $20.66 | $24.18 | 41,300 | — | — |
| 2024-04-25 | $20.84 | $24.39 | 66,000 | — | — |
| 2024-04-24 | $20.78 | $24.32 | 75,900 | — | — |
| 2024-04-23 | $20.21 | $23.66 | 48,700 | — | — |
| 2024-04-22 | $19.66 | $23.01 | 28,200 | — | — |
| 2024-04-19 | $19.90 | $23.29 | 39,000 | — | — |
| 2024-04-18 | $19.44 | $22.75 | 33,600 | — | — |
| 2024-04-17 | $19.09 | $22.34 | 85,600 | — | — |
| 2024-04-16 | $19.20 | $22.47 | 17,900 | — | — |
| 2024-04-15 | $19.40 | $22.71 | 29,400 | — | — |
| 2024-04-12 | $19.26 | $22.54 | 24,200 | — | — |
| 2024-04-11 | $19.51 | $22.84 | 25,800 | — | — |
| 2024-04-10 | $19.52 | $22.85 | 52,300 | — | — |
| 2024-04-09 | $20.73 | $24.26 | 24,500 | — | — |
| 2024-04-08 | $20.77 | $24.31 | 25,000 | — | — |
| 2024-04-05 | $20.65 | $24.17 | 32,300 | — | — |
| 2024-04-04 | $20.34 | $23.81 | 37,900 | — | — |
| 2024-04-03 | $20.35 | $23.82 | 20,500 | — | — |
| 2024-04-02 | $20.37 | $23.84 | 31,200 | — | — |
| 2024-04-01 | $20.43 | $23.91 | 24,000 | — | — |
| 2024-03-28 | $21.07 | $24.66 | 26,900 | — | — |
| 2024-03-27 | $21.03 | $24.62 | 23,500 | — | — |
| 2024-03-26 | $20.29 | $23.75 | 21,400 | — | — |
| 2024-03-25 | $20.42 | $23.90 | 26,400 | — | — |
| 2024-03-22 | $20.15 | $23.58 | 96,600 | — | — |
| 2024-03-21 | $21.01 | $24.59 | 41,200 | — | — |
| 2024-03-20 | $20.70 | $24.23 | 45,500 | — | — |
| 2024-03-19 | $20.23 | $23.68 | 24,200 | — | — |
| 2024-03-18 | $20.14 | $23.57 | 27,000 | — | — |
| 2024-03-15 | $20.70 | $24.23 | 122,000 | — | — |
| 2024-03-14 | $20.25 | $23.70 | 41,800 | — | — |
| 2024-03-13 | $21.10 | $24.70 | 23,000 | — | — |
| 2024-03-12 | $21.06 | $24.65 | 62,400 | — | — |
| 2024-03-11 | $21.14 | $24.74 | 59,000 | — | — |
| 2024-03-08 | $21.16 | $24.77 | 40,500 | — | — |
| 2024-03-07 | $21.36 | $25.00 | 17,000 | — | — |
| 2024-03-06 | $21.61 | $25.29 | 20,400 | — | — |
| 2024-03-05 | $21.47 | $25.13 | 25,600 | — | — |
| 2024-03-04 | $21.42 | $25.07 | 12,800 | — | — |
| 2024-03-01 | $21.36 | $25.00 | 23,800 | — | — |
| 2024-02-29 | $21.52 | $25.19 | 32,600 | — | — |
| 2024-02-28 | $21.08 | $24.67 | 17,700 | — | — |
| 2024-02-27 | $21.44 | $25.09 | 12,500 | — | — |
| 2024-02-26 | $21.70 | $25.40 | 10,100 | — | — |
| 2024-02-23 | $21.88 | $25.61 | 11,200 | — | — |
| 2024-02-22 | $21.74 | $25.45 | 21,100 | — | — |
| 2024-02-21 | $22.02 | $25.77 | 15,000 | — | — |
| 2024-02-20 | $22.11 | $25.88 | 20,500 | — | — |
| 2024-02-16 | $22.68 | $26.55 | 30,400 | — | — |
| 2024-02-15 | $22.75 | $26.63 | 38,400 | — | — |
| 2024-02-14 | $21.69 | $25.39 | 30,300 | — | — |
| 2024-02-13 | $21.29 | $24.92 | 40,200 | — | — |
| 2024-02-12 | $22.68 | $26.55 | 29,700 | — | — |
| 2024-02-09 | $22.00 | $25.75 | 35,000 | — | — |
| 2024-02-08 | $21.66 | $25.35 | 15,200 | — | — |
| 2024-02-07 | $21.53 | $25.20 | 25,300 | — | — |
| 2024-02-06 | $21.63 | $25.32 | 26,600 | — | — |
| 2024-02-05 | $21.90 | $25.63 | 43,300 | — | — |
| 2024-02-02 | $22.47 | $26.30 | 23,800 | — | — |
| 2024-02-01 | $22.91 | $26.82 | 37,100 | — | — |
| 2024-01-31 | $23.26 | $27.13 | 31,900 | — | — |
| 2024-01-30 | $24.32 | $28.37 | 12,200 | — | — |
| 2024-01-29 | $24.78 | $28.90 | 48,300 | — | — |
| 2024-01-26 | $24.31 | $28.36 | 14,800 | — | — |
| 2024-01-25 | $23.91 | $27.89 | 73,300 | — | — |
| 2024-01-24 | $23.90 | $27.88 | 23,600 | — | — |
| 2024-01-23 | $23.48 | $27.39 | 31,000 | — | — |
| 2024-01-22 | $23.80 | $27.76 | 16,100 | — | — |
| 2024-01-19 | $22.93 | $26.75 | 24,100 | — | — |
| 2024-01-18 | $22.46 | $26.20 | 16,800 | — | — |
| 2024-01-17 | $22.43 | $26.16 | 19,300 | — | — |
| 2024-01-16 | $22.21 | $25.91 | 16,700 | — | — |
| 2024-01-12 | $22.63 | $26.40 | 13,900 | — | — |
| 2024-01-11 | $22.72 | $26.50 | 26,500 | — | — |
| 2024-01-10 | $22.89 | $26.70 | 74,100 | — | — |
| 2024-01-09 | $23.33 | $27.21 | 19,300 | — | — |
| 2024-01-08 | $23.91 | $27.89 | 31,200 | — | — |
| 2024-01-05 | $23.63 | $27.56 | 70,600 | — | — |
| 2024-01-04 | $23.34 | $27.22 | 23,700 | — | — |
| 2024-01-03 | $23.37 | $27.26 | 41,200 | — | — |
| 2024-01-02 | $24.34 | $28.39 | 29,900 | — | — |