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
- 2013-01-15 to 2026-09-09
- 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 | $23.56 | $92.38 | 133,700 | — | — |
| 2024-12-30 | $23.16 | $90.81 | 346,000 | — | — |
| 2024-12-27 | $22.67 | $88.89 | 354,700 | — | — |
| 2024-12-26 | $23.04 | $90.34 | 183,100 | — | — |
| 2024-12-24 | $23.06 | $90.42 | 61,100 | — | — |
| 2024-12-23 | $22.54 | $88.38 | 437,800 | — | — |
| 2024-12-20 | $21.54 | $84.46 | 945,500 | — | — |
| 2024-12-19 | $22.07 | $86.54 | 368,800 | — | — |
| 2024-12-18 | $22.13 | $86.77 | 223,300 | — | — |
| 2024-12-17 | $22.41 | $87.87 | 1,173,200 | — | — |
| 2024-12-16 | $22.62 | $88.70 | 117,500 | — | — |
| 2024-12-13 | $22.82 | $89.48 | 397,400 | — | — |
| 2024-12-12 | $23.15 | $90.77 | 215,600 | — | — |
| 2024-12-11 | $23.54 | $92.30 | 503,100 | — | — |
| 2024-12-10 | $22.94 | $89.95 | 458,900 | — | — |
| 2024-12-09 | $22.82 | $89.48 | 236,800 | — | — |
| 2024-12-06 | $22.73 | $89.13 | 315,800 | — | — |
| 2024-12-05 | $23.21 | $91.01 | 138,900 | — | — |
| 2024-12-04 | $23.19 | $90.93 | 185,200 | — | — |
| 2024-12-03 | $23.94 | $93.87 | 133,000 | — | — |
| 2024-12-02 | $23.96 | $93.95 | 199,100 | — | — |
| 2024-11-29 | $23.99 | $94.07 | 247,800 | — | — |
| 2024-11-27 | $23.93 | $93.83 | 98,500 | — | — |
| 2024-11-26 | $23.85 | $93.52 | 129,400 | — | — |
| 2024-11-25 | $23.70 | $92.93 | 211,600 | — | — |
| 2024-11-22 | $23.72 | $93.01 | 427,900 | — | — |
| 2024-11-21 | $23.85 | $93.52 | 269,800 | — | — |
| 2024-11-20 | $23.61 | $92.58 | 206,200 | — | — |
| 2024-11-19 | $23.61 | $92.58 | 136,600 | — | — |
| 2024-11-18 | $23.40 | $91.75 | 232,700 | — | — |
| 2024-11-15 | $22.85 | $89.60 | 212,000 | — | — |
| 2024-11-14 | $22.95 | $89.99 | 117,100 | — | — |
| 2024-11-13 | $23.04 | $90.34 | 334,000 | — | — |
| 2024-11-12 | $22.98 | $90.11 | 171,100 | — | — |
| 2024-11-11 | $23.26 | $91.21 | 398,600 | — | — |
| 2024-11-08 | $23.05 | $90.38 | 276,500 | — | — |
| 2024-11-07 | $23.12 | $90.66 | 217,700 | — | — |
| 2024-11-06 | $23.07 | $90.46 | 415,700 | — | — |
| 2024-11-05 | $21.69 | $85.05 | 635,300 | — | — |
| 2024-11-04 | $21.67 | $84.97 | 355,900 | — | — |
| 2024-11-01 | $21.85 | $85.68 | 242,500 | — | — |
| 2024-10-31 | $21.81 | $85.52 | 472,100 | — | — |
| 2024-10-30 | $22.25 | $87.24 | 229,000 | — | — |
| 2024-10-29 | $22.23 | $87.17 | 244,400 | — | — |
| 2024-10-28 | $22.12 | $86.74 | 181,900 | — | — |
| 2024-10-25 | $22.08 | $86.58 | 231,500 | — | — |
| 2024-10-24 | $22.09 | $86.62 | 279,200 | — | — |
| 2024-10-23 | $21.95 | $86.07 | 110,200 | — | — |
| 2024-10-22 | $21.74 | $85.25 | 262,300 | — | — |
| 2024-10-21 | $21.74 | $85.25 | 725,200 | — | — |
| 2024-10-18 | $22.32 | $85.46 | 416,700 | — | — |
| 2024-10-17 | $22.52 | $86.23 | 367,700 | — | — |
| 2024-10-16 | $22.76 | $87.15 | 190,100 | — | — |
| 2024-10-15 | $22.75 | $87.11 | 176,300 | — | — |
| 2024-10-14 | $22.95 | $87.87 | 192,600 | — | — |
| 2024-10-11 | $23.06 | $88.29 | 116,900 | — | — |
| 2024-10-10 | $23.13 | $88.56 | 109,000 | — | — |
| 2024-10-09 | $22.81 | $87.34 | 155,100 | — | — |
| 2024-10-08 | $22.53 | $86.26 | 196,400 | — | — |
| 2024-10-07 | $23.05 | $88.26 | 235,500 | — | — |
| 2024-10-04 | $23.01 | $88.10 | 130,200 | — | — |
| 2024-10-03 | $23.04 | $88.22 | 127,600 | — | — |
| 2024-10-02 | $22.94 | $87.83 | 114,100 | — | — |
| 2024-10-01 | $23.18 | $88.75 | 124,600 | — | — |
| 2024-09-30 | $22.92 | $87.76 | 252,200 | — | — |
| 2024-09-27 | $22.58 | $86.46 | 108,200 | — | — |
| 2024-09-26 | $22.14 | $84.77 | 143,500 | — | — |
| 2024-09-25 | $22.74 | $87.07 | 125,000 | — | — |
| 2024-09-24 | $22.96 | $87.91 | 99,600 | — | — |
| 2024-09-23 | $23.12 | $88.52 | 118,500 | — | — |
| 2024-09-20 | $22.79 | $87.26 | 392,800 | — | — |
| 2024-09-19 | $22.84 | $87.45 | 207,400 | — | — |
| 2024-09-18 | $22.79 | $87.26 | 187,800 | — | — |
| 2024-09-17 | $23.04 | $88.22 | 227,700 | — | — |
| 2024-09-16 | $22.84 | $87.45 | 244,200 | — | — |
| 2024-09-13 | $22.51 | $86.19 | 157,100 | — | — |
| 2024-09-12 | $22.52 | $86.23 | 183,600 | — | — |
| 2024-09-11 | $21.89 | $83.81 | 280,400 | — | — |
| 2024-09-10 | $21.92 | $83.93 | 337,500 | — | — |
| 2024-09-09 | $21.71 | $83.13 | 252,500 | — | — |
| 2024-09-06 | $21.84 | $83.62 | 228,000 | — | — |
| 2024-09-05 | $22.24 | $85.15 | 139,800 | — | — |
| 2024-09-04 | $22.27 | $85.27 | 142,700 | — | — |
| 2024-09-03 | $22.20 | $85.00 | 243,400 | — | — |
| 2024-08-30 | $22.51 | $86.19 | 241,200 | — | — |
| 2024-08-29 | $22.56 | $86.38 | 217,600 | — | — |
| 2024-08-28 | $21.94 | $84.01 | 352,600 | — | — |
| 2024-08-27 | $22.17 | $84.89 | 277,800 | — | — |
| 2024-08-26 | $22.54 | $86.30 | 214,000 | — | — |
| 2024-08-23 | $22.13 | $84.73 | 208,200 | — | — |
| 2024-08-22 | $21.84 | $83.62 | 201,300 | — | — |
| 2024-08-21 | $21.82 | $83.55 | 243,000 | — | — |
| 2024-08-20 | $21.75 | $83.28 | 248,400 | — | — |
| 2024-08-19 | $22.18 | $84.92 | 198,900 | — | — |
| 2024-08-16 | $22.39 | $85.73 | 360,600 | — | — |
| 2024-08-15 | $21.98 | $84.16 | 325,600 | — | — |
| 2024-08-14 | $21.58 | $82.63 | 376,700 | — | — |
| 2024-08-13 | $21.37 | $81.82 | 479,800 | — | — |
| 2024-08-12 | $21.44 | $82.09 | 282,600 | — | — |
| 2024-08-09 | $21.96 | $84.08 | 274,300 | — | — |
| 2024-08-08 | $22.21 | $85.04 | 1,218,500 | — | — |
| 2024-08-07 | $21.83 | $83.58 | 652,300 | — | — |
| 2024-08-06 | $21.80 | $83.47 | 746,200 | — | — |
| 2024-08-05 | $21.09 | $80.75 | 745,900 | — | — |
| 2024-08-02 | $22.23 | $85.12 | 569,000 | — | — |
| 2024-08-01 | $22.74 | $87.07 | 460,800 | — | — |
| 2024-07-31 | $22.94 | $87.83 | 313,400 | — | — |
| 2024-07-30 | $22.84 | $87.45 | 362,300 | — | — |
| 2024-07-29 | $22.68 | $86.84 | 177,100 | — | — |
| 2024-07-26 | $23.05 | $88.26 | 267,300 | — | — |
| 2024-07-25 | $22.92 | $87.76 | 231,500 | — | — |
| 2024-07-24 | $22.86 | $87.53 | 394,600 | — | — |
| 2024-07-23 | $23.13 | $88.56 | 403,000 | — | — |
| 2024-07-22 | $23.53 | $90.09 | 325,600 | — | — |
| 2024-07-19 | $24.27 | $90.92 | 294,000 | — | — |
| 2024-07-18 | $24.62 | $92.23 | 236,000 | — | — |
| 2024-07-17 | $24.62 | $92.23 | 392,500 | — | — |
| 2024-07-16 | $24.66 | $92.38 | 307,800 | — | — |
| 2024-07-15 | $24.40 | $91.40 | 545,700 | — | — |
| 2024-07-12 | $24.12 | $90.36 | 247,100 | — | — |
| 2024-07-11 | $23.98 | $89.83 | 285,100 | — | — |
| 2024-07-10 | $23.72 | $88.86 | 195,800 | — | — |
| 2024-07-09 | $23.67 | $88.67 | 1,051,300 | — | — |
| 2024-07-08 | $23.63 | $88.52 | 188,700 | — | — |
| 2024-07-05 | $23.71 | $88.82 | 246,400 | — | — |
| 2024-07-03 | $23.81 | $89.19 | 110,700 | — | — |
| 2024-07-02 | $23.72 | $88.86 | 156,000 | — | — |
| 2024-07-01 | $23.65 | $88.59 | 222,700 | — | — |
| 2024-06-28 | $23.73 | $88.89 | 757,100 | — | — |
| 2024-06-27 | $23.85 | $89.34 | 193,400 | — | — |
| 2024-06-26 | $23.85 | $89.34 | 205,100 | — | — |
| 2024-06-25 | $23.93 | $89.64 | 261,400 | — | — |
| 2024-06-24 | $24.07 | $90.17 | 608,900 | — | — |
| 2024-06-21 | $23.86 | $89.38 | 4,559,400 | — | — |
| 2024-06-20 | $23.90 | $89.53 | 753,800 | — | — |
| 2024-06-18 | $24.12 | $90.36 | 793,000 | — | — |
| 2024-06-17 | $24.07 | $90.17 | 676,600 | — | — |
| 2024-06-14 | $23.53 | $88.14 | 799,300 | — | — |
| 2024-06-13 | $23.59 | $88.37 | 334,400 | — | — |
| 2024-06-12 | $23.54 | $88.18 | 274,500 | — | — |
| 2024-06-11 | $23.79 | $89.12 | 262,300 | — | — |
| 2024-06-10 | $24.00 | $89.91 | 547,100 | — | — |
| 2024-06-07 | $23.85 | $89.34 | 168,800 | — | — |
| 2024-06-06 | $23.86 | $89.38 | 135,900 | — | — |
| 2024-06-05 | $23.97 | $89.79 | 127,600 | — | — |
| 2024-06-04 | $23.72 | $88.86 | 254,100 | — | — |
| 2024-06-03 | $23.95 | $89.72 | 226,800 | — | — |
| 2024-05-31 | $24.50 | $91.78 | 125,800 | — | — |
| 2024-05-30 | $24.11 | $90.32 | 127,300 | — | — |
| 2024-05-29 | $23.88 | $89.46 | 127,300 | — | — |
| 2024-05-28 | $24.04 | $90.06 | 192,400 | — | — |
| 2024-05-24 | $23.86 | $89.38 | 186,000 | — | — |
| 2024-05-23 | $23.97 | $89.79 | 282,400 | — | — |
| 2024-05-22 | $24.20 | $90.65 | 485,400 | — | — |
| 2024-05-21 | $24.34 | $91.18 | 235,000 | — | — |
| 2024-05-20 | $24.83 | $93.01 | 483,900 | — | — |
| 2024-05-17 | $24.27 | $90.92 | 344,600 | — | — |
| 2024-05-16 | $24.35 | $91.22 | 375,900 | — | — |
| 2024-05-15 | $24.36 | $91.25 | 372,100 | — | — |
| 2024-05-14 | $24.35 | $91.22 | 344,100 | — | — |
| 2024-05-13 | $23.99 | $89.87 | 397,200 | — | — |
| 2024-05-10 | $24.52 | $91.85 | 238,400 | — | — |
| 2024-05-09 | $25.07 | $93.91 | 241,200 | — | — |
| 2024-05-08 | $25.18 | $94.33 | 609,300 | — | — |
| 2024-05-07 | $24.94 | $93.43 | 481,500 | — | — |
| 2024-05-06 | $24.20 | $90.65 | 453,400 | — | — |
| 2024-05-03 | $24.35 | $91.22 | 302,100 | — | — |
| 2024-05-02 | $24.52 | $91.85 | 240,200 | — | — |
| 2024-05-01 | $24.02 | $89.98 | 228,900 | — | — |
| 2024-04-30 | $24.23 | $90.77 | 138,800 | — | — |
| 2024-04-29 | $24.70 | $92.53 | 122,500 | — | — |
| 2024-04-26 | $24.64 | $92.30 | 243,900 | — | — |
| 2024-04-25 | $24.85 | $93.09 | 219,000 | — | — |
| 2024-04-24 | $24.75 | $92.72 | 157,500 | — | — |
| 2024-04-23 | $24.94 | $93.43 | 201,600 | — | — |
| 2024-04-22 | $24.80 | $92.90 | 303,000 | — | — |
| 2024-04-19 | $24.78 | $92.83 | 316,500 | — | — |
| 2024-04-18 | $25.15 | $92.25 | 324,300 | — | — |
| 2024-04-17 | $24.97 | $91.59 | 317,700 | — | — |
| 2024-04-16 | $25.00 | $91.70 | 930,700 | — | — |
| 2024-04-15 | $25.08 | $91.99 | 207,900 | — | — |
| 2024-04-12 | $25.49 | $93.49 | 318,200 | — | — |
| 2024-04-11 | $25.94 | $95.14 | 314,800 | — | — |
| 2024-04-10 | $25.91 | $95.03 | 170,500 | — | — |
| 2024-04-09 | $26.20 | $96.10 | 182,700 | — | — |
| 2024-04-08 | $26.44 | $96.98 | 216,800 | — | — |
| 2024-04-05 | $26.48 | $97.13 | 431,000 | — | — |
| 2024-04-04 | $27.88 | $102.26 | 213,500 | — | — |
| 2024-04-03 | $28.24 | $103.58 | 277,500 | — | — |
| 2024-04-02 | $27.88 | $102.26 | 172,900 | — | — |
| 2024-04-01 | $26.96 | $98.89 | 173,700 | — | — |
| 2024-03-28 | $26.67 | $97.82 | 305,500 | — | — |
| 2024-03-27 | $26.66 | $97.79 | 123,500 | — | — |
| 2024-03-26 | $27.24 | $99.91 | 134,900 | — | — |
| 2024-03-25 | $27.22 | $99.84 | 98,900 | — | — |
| 2024-03-22 | $27.39 | $100.46 | 123,100 | — | — |
| 2024-03-21 | $28.01 | $102.74 | 92,600 | — | — |
| 2024-03-20 | $28.17 | $103.32 | 356,100 | — | — |
| 2024-03-19 | $27.68 | $101.53 | 199,700 | — | — |
| 2024-03-18 | $27.43 | $100.61 | 256,500 | — | — |
| 2024-03-15 | $27.55 | $101.05 | 1,544,000 | — | — |
| 2024-03-14 | $27.26 | $99.99 | 332,900 | — | — |
| 2024-03-13 | $27.48 | $100.79 | 262,400 | — | — |
| 2024-03-12 | $27.29 | $100.10 | 272,700 | — | — |
| 2024-03-11 | $27.41 | $100.54 | 382,000 | — | — |
| 2024-03-08 | $26.82 | $98.37 | 340,500 | — | — |
| 2024-03-07 | $26.59 | $97.53 | 296,200 | — | — |
| 2024-03-06 | $26.87 | $98.56 | 291,700 | — | — |
| 2024-03-05 | $25.82 | $94.70 | 123,800 | — | — |
| 2024-03-04 | $25.43 | $93.27 | 162,000 | — | — |
| 2024-03-01 | $25.04 | $91.84 | 158,100 | — | — |
| 2024-02-29 | $24.97 | $91.59 | 212,000 | — | — |
| 2024-02-28 | $24.56 | $90.08 | 219,200 | — | — |
| 2024-02-27 | $24.45 | $89.68 | 234,400 | — | — |
| 2024-02-26 | $24.40 | $89.50 | 123,400 | — | — |
| 2024-02-23 | $24.50 | $89.86 | 140,200 | — | — |
| 2024-02-22 | $24.34 | $89.28 | 140,500 | — | — |
| 2024-02-21 | $24.47 | $89.75 | 318,100 | — | — |
| 2024-02-20 | $24.48 | $89.79 | 384,500 | — | — |
| 2024-02-16 | $24.13 | $88.51 | 233,700 | — | — |
| 2024-02-15 | $24.15 | $88.58 | 239,000 | — | — |
| 2024-02-14 | $22.74 | $83.41 | 251,400 | — | — |
| 2024-02-13 | $22.97 | $84.25 | 812,700 | — | — |
| 2024-02-12 | $23.89 | $87.63 | 317,300 | — | — |
| 2024-02-09 | $24.16 | $88.62 | 199,200 | — | — |
| 2024-02-08 | $24.50 | $89.86 | 5,175,400 | — | — |
| 2024-02-07 | $24.41 | $89.53 | 363,800 | — | — |
| 2024-02-06 | $24.84 | $91.11 | 659,000 | — | — |
| 2024-02-05 | $25.02 | $91.77 | 325,800 | — | — |
| 2024-02-02 | $25.33 | $92.91 | 716,700 | — | — |
| 2024-02-01 | $25.61 | $93.93 | 467,500 | — | — |
| 2024-01-31 | $24.95 | $91.51 | 566,700 | — | — |
| 2024-01-30 | $25.66 | $94.12 | 265,800 | — | — |
| 2024-01-29 | $26.09 | $95.69 | 534,300 | — | — |
| 2024-01-26 | $26.19 | $96.06 | 387,700 | — | — |
| 2024-01-25 | $26.30 | $96.46 | 612,500 | — | — |
| 2024-01-24 | $26.01 | $95.40 | 1,055,700 | — | — |
| 2024-01-23 | $25.68 | $94.19 | 488,400 | — | — |
| 2024-01-22 | $25.92 | $95.07 | 573,400 | — | — |
| 2024-01-19 | $24.72 | $90.67 | 278,200 | — | — |
| 2024-01-18 | $25.16 | $90.36 | 467,000 | — | — |
| 2024-01-17 | $24.93 | $89.53 | 378,300 | — | — |
| 2024-01-16 | $24.54 | $88.13 | 480,500 | — | — |
| 2024-01-12 | $23.91 | $85.87 | 375,800 | — | — |
| 2024-01-11 | $23.79 | $85.44 | 924,100 | — | — |
| 2024-01-10 | $24.03 | $86.30 | 148,500 | — | — |
| 2024-01-09 | $24.59 | $88.31 | 203,500 | — | — |
| 2024-01-08 | $24.56 | $88.20 | 104,400 | — | — |
| 2024-01-05 | $24.57 | $88.24 | 172,400 | — | — |
| 2024-01-04 | $24.43 | $87.74 | 267,800 | — | — |
| 2024-01-03 | $24.25 | $87.09 | 113,700 | — | — |
| 2024-01-02 | $24.22 | $86.98 | 356,800 | — | — |