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
- 2002-03-21 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 | $32.31 | $44.69 | 481,200 | — | — |
| 2024-12-30 | $32.31 | $44.69 | 513,600 | — | — |
| 2024-12-27 | $32.35 | $44.74 | 646,100 | — | — |
| 2024-12-26 | $32.62 | $45.12 | 440,800 | — | — |
| 2024-12-24 | $32.21 | $44.55 | 206,700 | — | — |
| 2024-12-23 | $31.79 | $43.97 | 848,100 | — | — |
| 2024-12-20 | $31.60 | $43.71 | 2,146,300 | — | — |
| 2024-12-19 | $31.05 | $42.95 | 906,300 | — | — |
| 2024-12-18 | $31.09 | $43.00 | 1,524,500 | — | — |
| 2024-12-17 | $32.89 | $45.49 | 797,200 | — | — |
| 2024-12-16 | $33.25 | $45.99 | 534,100 | — | — |
| 2024-12-13 | $33.21 | $45.60 | 464,100 | — | — |
| 2024-12-12 | $33.30 | $45.72 | 649,700 | — | — |
| 2024-12-11 | $34.00 | $46.69 | 759,700 | — | — |
| 2024-12-10 | $33.58 | $46.11 | 890,700 | — | — |
| 2024-12-09 | $33.76 | $46.36 | 648,800 | — | — |
| 2024-12-06 | $33.91 | $46.56 | 420,600 | — | — |
| 2024-12-05 | $33.54 | $46.05 | 618,100 | — | — |
| 2024-12-04 | $34.00 | $46.69 | 488,500 | — | — |
| 2024-12-03 | $33.78 | $46.38 | 479,700 | — | — |
| 2024-12-02 | $33.77 | $46.37 | 600,500 | — | — |
| 2024-11-29 | $33.81 | $46.42 | 359,400 | — | — |
| 2024-11-27 | $34.17 | $46.92 | 518,100 | — | — |
| 2024-11-26 | $34.39 | $47.22 | 672,200 | — | — |
| 2024-11-25 | $34.68 | $47.62 | 1,018,700 | — | — |
| 2024-11-22 | $34.27 | $47.06 | 591,300 | — | — |
| 2024-11-21 | $33.13 | $45.49 | 546,800 | — | — |
| 2024-11-20 | $32.49 | $44.61 | 729,800 | — | — |
| 2024-11-19 | $32.77 | $45.00 | 722,800 | — | — |
| 2024-11-18 | $33.15 | $45.52 | 844,300 | — | — |
| 2024-11-15 | $32.79 | $45.02 | 623,900 | — | — |
| 2024-11-14 | $32.40 | $44.49 | 645,300 | — | — |
| 2024-11-13 | $32.60 | $44.76 | 640,700 | — | — |
| 2024-11-12 | $32.59 | $44.75 | 700,700 | — | — |
| 2024-11-11 | $32.47 | $44.58 | 722,100 | — | — |
| 2024-11-08 | $31.70 | $43.53 | 716,900 | — | — |
| 2024-11-07 | $31.34 | $43.03 | 700,700 | — | — |
| 2024-11-06 | $32.39 | $44.48 | 1,750,000 | — | — |
| 2024-11-05 | $28.35 | $38.93 | 451,600 | — | — |
| 2024-11-04 | $27.80 | $38.17 | 335,800 | — | — |
| 2024-11-01 | $28.22 | $38.75 | 927,000 | — | — |
| 2024-10-31 | $28.46 | $39.08 | 540,800 | — | — |
| 2024-10-30 | $29.11 | $39.97 | 559,700 | — | — |
| 2024-10-29 | $28.55 | $39.20 | 422,500 | — | — |
| 2024-10-28 | $28.58 | $39.24 | 410,000 | — | — |
| 2024-10-25 | $27.65 | $37.97 | 325,900 | — | — |
| 2024-10-24 | $28.25 | $38.79 | 553,400 | — | — |
| 2024-10-23 | $28.20 | $38.72 | 827,900 | — | — |
| 2024-10-22 | $28.67 | $39.37 | 550,200 | — | — |
| 2024-10-21 | $28.24 | $38.78 | 369,500 | — | — |
| 2024-10-18 | $29.30 | $40.23 | 461,500 | — | — |
| 2024-10-17 | $29.91 | $41.07 | 342,400 | — | — |
| 2024-10-16 | $29.72 | $40.81 | 416,900 | — | — |
| 2024-10-15 | $29.22 | $40.12 | 587,900 | — | — |
| 2024-10-14 | $29.01 | $39.83 | 445,100 | — | — |
| 2024-10-11 | $28.53 | $39.17 | 471,400 | — | — |
| 2024-10-10 | $27.58 | $37.87 | 420,400 | — | — |
| 2024-10-09 | $27.74 | $38.09 | 600,700 | — | — |
| 2024-10-08 | $27.59 | $37.88 | 511,100 | — | — |
| 2024-10-07 | $27.98 | $38.42 | 385,400 | — | — |
| 2024-10-04 | $28.41 | $39.01 | 434,200 | — | — |
| 2024-10-03 | $28.07 | $38.54 | 746,700 | — | — |
| 2024-10-02 | $27.80 | $38.17 | 695,200 | — | — |
| 2024-10-01 | $28.07 | $38.54 | 401,400 | — | — |
| 2024-09-30 | $29.08 | $39.93 | 507,600 | — | — |
| 2024-09-27 | $28.62 | $39.30 | 1,060,200 | — | — |
| 2024-09-26 | $28.62 | $39.30 | 531,600 | — | — |
| 2024-09-25 | $28.39 | $38.98 | 409,200 | — | — |
| 2024-09-24 | $28.85 | $39.61 | 571,800 | — | — |
| 2024-09-23 | $29.34 | $40.29 | 682,200 | — | — |
| 2024-09-20 | $29.54 | $40.56 | 2,435,500 | — | — |
| 2024-09-19 | $30.32 | $41.63 | 524,500 | — | — |
| 2024-09-18 | $29.38 | $40.34 | 559,900 | — | — |
| 2024-09-17 | $29.28 | $40.20 | 447,600 | — | — |
| 2024-09-16 | $29.19 | $40.08 | 370,700 | — | — |
| 2024-09-13 | $29.05 | $39.56 | 403,600 | — | — |
| 2024-09-12 | $28.42 | $38.70 | 328,500 | — | — |
| 2024-09-11 | $28.24 | $38.46 | 481,200 | — | — |
| 2024-09-10 | $28.62 | $38.97 | 443,300 | — | — |
| 2024-09-09 | $28.78 | $39.19 | 478,300 | — | — |
| 2024-09-06 | $28.67 | $39.04 | 387,500 | — | — |
| 2024-09-05 | $29.28 | $39.87 | 304,900 | — | — |
| 2024-09-04 | $29.61 | $40.32 | 340,800 | — | — |
| 2024-09-03 | $30.14 | $41.04 | 428,000 | — | — |
| 2024-08-30 | $30.47 | $41.49 | 428,800 | — | — |
| 2024-08-29 | $30.10 | $40.99 | 294,000 | — | — |
| 2024-08-28 | $30.19 | $41.11 | 274,400 | — | — |
| 2024-08-27 | $29.78 | $40.55 | 363,300 | — | — |
| 2024-08-26 | $30.14 | $41.04 | 397,700 | — | — |
| 2024-08-23 | $30.41 | $41.41 | 571,200 | — | — |
| 2024-08-22 | $29.19 | $39.75 | 279,500 | — | — |
| 2024-08-21 | $28.91 | $39.37 | 233,700 | — | — |
| 2024-08-20 | $28.84 | $39.27 | 359,000 | — | — |
| 2024-08-19 | $29.51 | $40.19 | 444,300 | — | — |
| 2024-08-16 | $29.32 | $39.93 | 631,200 | — | — |
| 2024-08-15 | $28.46 | $38.76 | 403,800 | — | — |
| 2024-08-14 | $27.80 | $37.86 | 315,400 | — | — |
| 2024-08-13 | $27.90 | $37.99 | 427,100 | — | — |
| 2024-08-12 | $27.49 | $37.43 | 402,600 | — | — |
| 2024-08-09 | $27.78 | $37.83 | 261,200 | — | — |
| 2024-08-08 | $28.04 | $38.18 | 439,900 | — | — |
| 2024-08-07 | $27.43 | $37.35 | 573,000 | — | — |
| 2024-08-06 | $28.09 | $38.25 | 509,100 | — | — |
| 2024-08-05 | $27.83 | $37.90 | 774,300 | — | — |
| 2024-08-02 | $28.76 | $39.16 | 704,300 | — | — |
| 2024-08-01 | $29.81 | $40.59 | 700,300 | — | — |
| 2024-07-31 | $30.95 | $42.15 | 597,900 | — | — |
| 2024-07-30 | $31.07 | $42.31 | 651,400 | — | — |
| 2024-07-29 | $30.79 | $41.93 | 551,300 | — | — |
| 2024-07-26 | $31.51 | $42.91 | 663,500 | — | — |
| 2024-07-25 | $31.18 | $42.46 | 1,207,800 | — | — |
| 2024-07-24 | $30.05 | $40.92 | 1,036,100 | — | — |
| 2024-07-23 | $29.93 | $40.76 | 1,177,200 | — | — |
| 2024-07-22 | $29.54 | $40.23 | 522,700 | — | — |
| 2024-07-19 | $29.20 | $39.76 | 615,000 | — | — |
| 2024-07-18 | $29.16 | $39.71 | 810,800 | — | — |
| 2024-07-17 | $29.60 | $40.31 | 740,800 | — | — |
| 2024-07-16 | $29.03 | $39.53 | 823,100 | — | — |
| 2024-07-15 | $28.01 | $38.14 | 738,100 | — | — |
| 2024-07-12 | $27.00 | $36.77 | 502,100 | — | — |
| 2024-07-11 | $27.03 | $36.81 | 770,100 | — | — |
| 2024-07-10 | $25.65 | $34.93 | 349,400 | — | — |
| 2024-07-09 | $24.98 | $34.02 | 451,300 | — | — |
| 2024-07-08 | $24.56 | $33.44 | 268,300 | — | — |
| 2024-07-05 | $24.68 | $33.61 | 444,700 | — | — |
| 2024-07-03 | $24.97 | $34.00 | 252,200 | — | — |
| 2024-07-02 | $25.46 | $34.67 | 411,700 | — | — |
| 2024-07-01 | $25.10 | $34.18 | 524,000 | — | — |
| 2024-06-28 | $25.46 | $34.67 | 1,713,800 | — | — |
| 2024-06-27 | $25.20 | $34.32 | 336,300 | — | — |
| 2024-06-26 | $24.87 | $33.87 | 331,900 | — | — |
| 2024-06-25 | $24.76 | $33.72 | 385,200 | — | — |
| 2024-06-24 | $25.10 | $34.18 | 488,100 | — | — |
| 2024-06-21 | $24.61 | $33.51 | 1,606,000 | — | — |
| 2024-06-20 | $24.66 | $33.58 | 413,200 | — | — |
| 2024-06-18 | $24.97 | $34.00 | 621,700 | — | — |
| 2024-06-17 | $24.67 | $33.59 | 419,300 | — | — |
| 2024-06-14 | $24.22 | $32.98 | 371,800 | — | — |
| 2024-06-13 | $24.83 | $33.50 | 467,800 | — | — |
| 2024-06-12 | $25.05 | $33.80 | 501,500 | — | — |
| 2024-06-11 | $24.44 | $32.97 | 430,000 | — | — |
| 2024-06-10 | $24.58 | $33.16 | 478,600 | — | — |
| 2024-06-07 | $25.12 | $33.89 | 483,300 | — | — |
| 2024-06-06 | $25.17 | $33.96 | 321,900 | — | — |
| 2024-06-05 | $25.12 | $33.89 | 349,000 | — | — |
| 2024-06-04 | $24.98 | $33.70 | 317,200 | — | — |
| 2024-06-03 | $25.51 | $34.42 | 506,800 | — | — |
| 2024-05-31 | $25.66 | $34.62 | 401,700 | — | — |
| 2024-05-30 | $25.37 | $34.23 | 382,400 | — | — |
| 2024-05-29 | $25.00 | $33.73 | 805,100 | — | — |
| 2024-05-28 | $25.33 | $34.17 | 323,800 | — | — |
| 2024-05-24 | $25.57 | $34.50 | 579,100 | — | — |
| 2024-05-23 | $25.68 | $34.65 | 446,300 | — | — |
| 2024-05-22 | $26.62 | $35.91 | 493,800 | — | — |
| 2024-05-21 | $26.84 | $36.21 | 405,200 | — | — |
| 2024-05-20 | $26.78 | $36.13 | 386,500 | — | — |
| 2024-05-17 | $26.96 | $36.37 | 443,800 | — | — |
| 2024-05-16 | $26.85 | $36.22 | 286,300 | — | — |
| 2024-05-15 | $26.94 | $36.35 | 311,900 | — | — |
| 2024-05-14 | $26.82 | $36.18 | 290,300 | — | — |
| 2024-05-13 | $26.54 | $35.81 | 288,200 | — | — |
| 2024-05-10 | $26.64 | $35.94 | 246,000 | — | — |
| 2024-05-09 | $26.71 | $36.04 | 364,900 | — | — |
| 2024-05-08 | $26.37 | $35.58 | 294,800 | — | — |
| 2024-05-07 | $26.28 | $35.46 | 361,700 | — | — |
| 2024-05-06 | $26.39 | $35.60 | 390,300 | — | — |
| 2024-05-03 | $26.32 | $35.51 | 302,900 | — | — |
| 2024-05-02 | $26.05 | $35.15 | 435,700 | — | — |
| 2024-05-01 | $25.66 | $34.62 | 654,300 | — | — |
| 2024-04-30 | $25.23 | $34.04 | 449,600 | — | — |
| 2024-04-29 | $25.64 | $34.59 | 474,200 | — | — |
| 2024-04-26 | $25.98 | $35.05 | 377,400 | — | — |
| 2024-04-25 | $25.82 | $34.84 | 474,400 | — | — |
| 2024-04-24 | $26.33 | $35.52 | 595,300 | — | — |
| 2024-04-23 | $26.18 | $35.32 | 554,000 | — | — |
| 2024-04-22 | $25.54 | $34.46 | 556,300 | — | — |
| 2024-04-19 | $25.25 | $34.07 | 1,035,200 | — | — |
| 2024-04-18 | $24.70 | $33.32 | 476,400 | — | — |
| 2024-04-17 | $24.57 | $33.15 | 668,900 | — | — |
| 2024-04-16 | $24.54 | $33.11 | 625,000 | — | — |
| 2024-04-15 | $24.90 | $33.59 | 857,000 | — | — |
| 2024-04-12 | $24.78 | $33.43 | 421,300 | — | — |
| 2024-04-11 | $24.92 | $33.62 | 522,500 | — | — |
| 2024-04-10 | $24.90 | $33.59 | 952,200 | — | — |
| 2024-04-09 | $26.13 | $35.25 | 482,300 | — | — |
| 2024-04-08 | $25.61 | $34.55 | 281,300 | — | — |
| 2024-04-05 | $25.31 | $34.15 | 372,100 | — | — |
| 2024-04-04 | $25.25 | $34.07 | 761,700 | — | — |
| 2024-04-03 | $25.12 | $33.89 | 724,400 | — | — |
| 2024-04-02 | $25.04 | $33.78 | 734,900 | — | — |
| 2024-04-01 | $25.29 | $34.12 | 665,600 | — | — |
| 2024-03-28 | $26.32 | $35.51 | 850,100 | — | — |
| 2024-03-27 | $25.97 | $35.04 | 578,600 | — | — |
| 2024-03-26 | $24.75 | $33.39 | 399,800 | — | — |
| 2024-03-25 | $24.99 | $33.72 | 621,400 | — | — |
| 2024-03-22 | $24.80 | $33.46 | 897,500 | — | — |
| 2024-03-21 | $25.47 | $34.36 | 1,250,900 | — | — |
| 2024-03-20 | $25.35 | $34.20 | 1,394,800 | — | — |
| 2024-03-19 | $24.76 | $33.41 | 411,800 | — | — |
| 2024-03-18 | $24.84 | $33.51 | 422,500 | — | — |
| 2024-03-15 | $25.10 | $33.86 | 1,418,400 | — | — |
| 2024-03-14 | $24.92 | $33.62 | 681,900 | — | — |
| 2024-03-13 | $25.71 | $34.38 | 601,100 | — | — |
| 2024-03-12 | $25.59 | $34.22 | 411,600 | — | — |
| 2024-03-11 | $26.10 | $34.90 | 331,600 | — | — |
| 2024-03-08 | $26.22 | $35.06 | 388,900 | — | — |
| 2024-03-07 | $26.24 | $35.09 | 492,400 | — | — |
| 2024-03-06 | $26.27 | $35.13 | 500,600 | — | — |
| 2024-03-05 | $26.26 | $35.11 | 680,400 | — | — |
| 2024-03-04 | $25.03 | $33.47 | 669,800 | — | — |
| 2024-03-01 | $25.65 | $34.30 | 402,100 | — | — |
| 2024-02-29 | $26.01 | $34.78 | 588,900 | — | — |
| 2024-02-28 | $25.56 | $34.18 | 630,800 | — | — |
| 2024-02-27 | $25.75 | $34.43 | 1,716,100 | — | — |
| 2024-02-26 | $25.67 | $34.32 | 569,400 | — | — |
| 2024-02-23 | $26.06 | $34.84 | 552,100 | — | — |
| 2024-02-22 | $26.18 | $35.00 | 815,300 | — | — |
| 2024-02-21 | $26.57 | $35.53 | 665,900 | — | — |
| 2024-02-20 | $26.79 | $35.82 | 393,000 | — | — |
| 2024-02-16 | $27.14 | $36.29 | 503,800 | — | — |
| 2024-02-15 | $27.66 | $36.98 | 776,200 | — | — |
| 2024-02-14 | $26.63 | $35.61 | 546,900 | — | — |
| 2024-02-13 | $26.15 | $34.96 | 860,600 | — | — |
| 2024-02-12 | $27.88 | $37.28 | 547,000 | — | — |
| 2024-02-09 | $27.24 | $36.42 | 503,400 | — | — |
| 2024-02-08 | $26.91 | $35.98 | 457,900 | — | — |
| 2024-02-07 | $26.68 | $35.67 | 484,700 | — | — |
| 2024-02-06 | $26.77 | $35.79 | 440,300 | — | — |
| 2024-02-05 | $26.81 | $35.85 | 569,800 | — | — |
| 2024-02-02 | $27.33 | $36.54 | 488,900 | — | — |
| 2024-02-01 | $27.31 | $36.52 | 988,000 | — | — |
| 2024-01-31 | $27.34 | $36.56 | 709,700 | — | — |
| 2024-01-30 | $28.83 | $38.55 | 397,300 | — | — |
| 2024-01-29 | $29.02 | $38.80 | 450,700 | — | — |
| 2024-01-26 | $28.58 | $38.21 | 366,200 | — | — |
| 2024-01-25 | $28.52 | $38.13 | 730,800 | — | — |
| 2024-01-24 | $28.79 | $38.49 | 591,600 | — | — |
| 2024-01-23 | $29.10 | $38.91 | 727,400 | — | — |
| 2024-01-22 | $29.69 | $39.70 | 789,400 | — | — |
| 2024-01-19 | $28.88 | $38.61 | 595,200 | — | — |
| 2024-01-18 | $28.13 | $37.61 | 431,400 | — | — |
| 2024-01-17 | $27.87 | $37.26 | 510,000 | — | — |
| 2024-01-16 | $28.25 | $37.77 | 711,200 | — | — |
| 2024-01-12 | $28.87 | $38.60 | 511,200 | — | — |
| 2024-01-11 | $28.95 | $38.71 | 1,095,100 | — | — |
| 2024-01-10 | $29.38 | $39.28 | 764,600 | — | — |
| 2024-01-09 | $29.22 | $39.07 | 758,800 | — | — |
| 2024-01-08 | $29.45 | $39.38 | 703,500 | — | — |
| 2024-01-05 | $28.83 | $38.55 | 580,800 | — | — |
| 2024-01-04 | $28.55 | $38.17 | 694,400 | — | — |
| 2024-01-03 | $28.03 | $37.48 | 674,800 | — | — |
| 2024-01-02 | $29.17 | $39.00 | 593,300 | — | — |