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
- 2010-06-23 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 | $23.47 | $23.47 | 62,700 | — | — |
| 2024-12-30 | $23.23 | $23.23 | 58,500 | — | — |
| 2024-12-27 | $23.34 | $23.34 | 75,900 | — | — |
| 2024-12-26 | $23.88 | $23.88 | 126,100 | — | — |
| 2024-12-24 | $23.06 | $23.06 | 27,700 | — | — |
| 2024-12-23 | $22.89 | $22.89 | 49,600 | — | — |
| 2024-12-20 | $23.15 | $23.15 | 182,500 | — | — |
| 2024-12-19 | $23.08 | $23.08 | 85,200 | — | — |
| 2024-12-18 | $23.20 | $23.20 | 120,000 | — | — |
| 2024-12-17 | $23.82 | $23.82 | 110,300 | — | — |
| 2024-12-16 | $24.21 | $24.21 | 62,000 | — | — |
| 2024-12-13 | $23.76 | $23.76 | 65,700 | — | — |
| 2024-12-12 | $24.58 | $24.58 | 96,800 | — | — |
| 2024-12-11 | $24.82 | $24.82 | 82,400 | — | — |
| 2024-12-10 | $24.10 | $24.10 | 123,900 | — | — |
| 2024-12-09 | $24.17 | $24.17 | 109,600 | — | — |
| 2024-12-06 | $23.45 | $23.45 | 89,800 | — | — |
| 2024-12-05 | $23.34 | $23.34 | 140,400 | — | — |
| 2024-12-04 | $23.89 | $23.89 | 117,700 | — | — |
| 2024-12-03 | $24.12 | $24.12 | 414,000 | — | — |
| 2024-12-02 | $23.60 | $23.60 | 152,400 | — | — |
| 2024-11-29 | $22.97 | $22.97 | 49,500 | — | — |
| 2024-11-27 | $22.84 | $22.84 | 232,200 | — | — |
| 2024-11-26 | $22.44 | $22.44 | 160,600 | — | — |
| 2024-11-25 | $22.52 | $22.52 | 451,300 | — | — |
| 2024-11-22 | $22.09 | $22.09 | 80,200 | — | — |
| 2024-11-21 | $21.67 | $21.67 | 67,800 | — | — |
| 2024-11-20 | $21.45 | $21.45 | 82,300 | — | — |
| 2024-11-19 | $21.09 | $21.09 | 56,400 | — | — |
| 2024-11-18 | $21.33 | $21.33 | 61,200 | — | — |
| 2024-11-15 | $21.43 | $21.43 | 72,900 | — | — |
| 2024-11-14 | $21.65 | $21.65 | 94,300 | — | — |
| 2024-11-13 | $21.45 | $21.45 | 104,300 | — | — |
| 2024-11-12 | $21.94 | $21.94 | 104,600 | — | — |
| 2024-11-11 | $22.48 | $22.48 | 72,800 | — | — |
| 2024-11-08 | $22.55 | $22.55 | 88,500 | — | — |
| 2024-11-07 | $23.20 | $23.20 | 84,600 | — | — |
| 2024-11-06 | $23.23 | $23.23 | 235,600 | — | — |
| 2024-11-05 | $22.20 | $22.20 | 281,800 | — | — |
| 2024-11-04 | $23.61 | $23.61 | 82,500 | — | — |
| 2024-11-01 | $23.51 | $23.51 | 64,100 | — | — |
| 2024-10-31 | $23.21 | $23.21 | 97,900 | — | — |
| 2024-10-30 | $23.94 | $23.94 | 76,400 | — | — |
| 2024-10-29 | $24.18 | $24.18 | 83,300 | — | — |
| 2024-10-28 | $23.69 | $23.69 | 79,900 | — | — |
| 2024-10-25 | $23.18 | $23.18 | 40,500 | — | — |
| 2024-10-24 | $23.38 | $23.38 | 40,600 | — | — |
| 2024-10-23 | $23.49 | $23.49 | 186,400 | — | — |
| 2024-10-22 | $23.31 | $23.31 | 56,600 | — | — |
| 2024-10-21 | $23.78 | $23.78 | 90,300 | — | — |
| 2024-10-18 | $23.99 | $23.99 | 62,200 | — | — |
| 2024-10-17 | $24.76 | $24.76 | 75,800 | — | — |
| 2024-10-16 | $24.74 | $24.74 | 88,100 | — | — |
| 2024-10-15 | $24.65 | $24.65 | 57,200 | — | — |
| 2024-10-14 | $24.56 | $24.56 | 43,900 | — | — |
| 2024-10-11 | $24.83 | $24.83 | 77,200 | — | — |
| 2024-10-10 | $23.86 | $23.86 | 34,100 | — | — |
| 2024-10-09 | $23.80 | $23.80 | 80,900 | — | — |
| 2024-10-08 | $23.52 | $23.52 | 38,600 | — | — |
| 2024-10-07 | $24.21 | $24.21 | 57,200 | — | — |
| 2024-10-04 | $25.01 | $25.01 | 77,800 | — | — |
| 2024-10-03 | $24.80 | $24.80 | 43,900 | — | — |
| 2024-10-02 | $25.30 | $25.30 | 97,700 | — | — |
| 2024-10-01 | $25.00 | $25.00 | 100,100 | — | — |
| 2024-09-30 | $25.90 | $25.90 | 70,500 | — | — |
| 2024-09-27 | $25.49 | $25.49 | 81,800 | — | — |
| 2024-09-26 | $24.69 | $24.69 | 138,600 | — | — |
| 2024-09-25 | $23.49 | $23.49 | 64,100 | — | — |
| 2024-09-24 | $23.56 | $23.56 | 89,400 | — | — |
| 2024-09-23 | $23.82 | $23.82 | 51,700 | — | — |
| 2024-09-20 | $24.25 | $24.25 | 154,000 | — | — |
| 2024-09-19 | $25.00 | $25.00 | 86,000 | — | — |
| 2024-09-18 | $24.23 | $24.23 | 89,700 | — | — |
| 2024-09-17 | $24.25 | $24.25 | 154,600 | — | — |
| 2024-09-16 | $23.96 | $23.96 | 41,300 | — | — |
| 2024-09-13 | $24.49 | $24.49 | 40,000 | — | — |
| 2024-09-12 | $23.99 | $23.99 | 37,300 | — | — |
| 2024-09-11 | $23.87 | $23.87 | 39,800 | — | — |
| 2024-09-10 | $24.34 | $24.34 | 104,800 | — | — |
| 2024-09-09 | $23.95 | $23.95 | 72,000 | — | — |
| 2024-09-06 | $24.93 | $24.93 | 73,600 | — | — |
| 2024-09-05 | $25.71 | $25.71 | 133,200 | — | — |
| 2024-09-04 | $26.65 | $26.65 | 52,500 | — | — |
| 2024-09-03 | $26.69 | $26.69 | 67,300 | — | — |
| 2024-08-30 | $27.61 | $27.61 | 44,700 | — | — |
| 2024-08-29 | $27.43 | $27.43 | 33,700 | — | — |
| 2024-08-28 | $27.21 | $27.21 | 52,500 | — | — |
| 2024-08-27 | $27.28 | $27.28 | 54,900 | — | — |
| 2024-08-26 | $28.18 | $28.18 | 48,800 | — | — |
| 2024-08-23 | $28.53 | $28.53 | 104,800 | — | — |
| 2024-08-22 | $27.21 | $27.21 | 21,800 | — | — |
| 2024-08-21 | $27.58 | $27.58 | 48,100 | — | — |
| 2024-08-20 | $27.53 | $27.53 | 32,300 | — | — |
| 2024-08-19 | $27.56 | $27.56 | 38,700 | — | — |
| 2024-08-16 | $27.90 | $27.90 | 34,500 | — | — |
| 2024-08-15 | $27.82 | $27.82 | 34,100 | — | — |
| 2024-08-14 | $26.96 | $26.96 | 39,200 | — | — |
| 2024-08-13 | $27.52 | $27.52 | 65,000 | — | — |
| 2024-08-12 | $26.62 | $26.62 | 70,800 | — | — |
| 2024-08-09 | $26.95 | $26.95 | 76,700 | — | — |
| 2024-08-08 | $27.40 | $27.40 | 57,800 | — | — |
| 2024-08-07 | $26.96 | $26.96 | 153,400 | — | — |
| 2024-08-06 | $28.72 | $28.72 | 190,000 | — | — |
| 2024-08-05 | $31.42 | $31.42 | 184,200 | — | — |
| 2024-08-02 | $31.91 | $31.91 | 85,100 | — | — |
| 2024-08-01 | $33.49 | $33.49 | 78,900 | — | — |
| 2024-07-31 | $34.29 | $34.29 | 76,300 | — | — |
| 2024-07-30 | $33.56 | $33.56 | 55,300 | — | — |
| 2024-07-29 | $33.79 | $33.79 | 42,400 | — | — |
| 2024-07-26 | $34.33 | $34.33 | 60,900 | — | — |
| 2024-07-25 | $33.86 | $33.86 | 46,400 | — | — |
| 2024-07-24 | $33.45 | $33.45 | 44,300 | — | — |
| 2024-07-23 | $34.08 | $34.08 | 75,900 | — | — |
| 2024-07-22 | $33.42 | $33.42 | 75,500 | — | — |
| 2024-07-19 | $32.22 | $32.22 | 47,100 | — | — |
| 2024-07-18 | $33.20 | $33.20 | 43,300 | — | — |
| 2024-07-17 | $33.65 | $33.65 | 72,200 | — | — |
| 2024-07-16 | $34.07 | $34.07 | 91,000 | — | — |
| 2024-07-15 | $32.23 | $32.23 | 127,100 | — | — |
| 2024-07-12 | $31.73 | $31.73 | 56,400 | — | — |
| 2024-07-11 | $31.41 | $31.41 | 75,700 | — | — |
| 2024-07-10 | $29.58 | $29.58 | 58,600 | — | — |
| 2024-07-09 | $29.11 | $29.11 | 67,300 | — | — |
| 2024-07-08 | $29.48 | $29.48 | 46,000 | — | — |
| 2024-07-05 | $29.39 | $29.39 | 43,100 | — | — |
| 2024-07-03 | $29.85 | $29.85 | 16,800 | — | — |
| 2024-07-02 | $29.88 | $29.88 | 28,300 | — | — |
| 2024-07-01 | $29.91 | $29.91 | 56,000 | — | — |
| 2024-06-28 | $30.44 | $30.44 | 84,300 | — | — |
| 2024-06-27 | $30.06 | $30.06 | 48,700 | — | — |
| 2024-06-26 | $30.43 | $30.43 | 47,400 | — | — |
| 2024-06-25 | $29.91 | $29.91 | 51,600 | — | — |
| 2024-06-24 | $30.20 | $30.20 | 43,900 | — | — |
| 2024-06-21 | $30.69 | $30.69 | 120,900 | — | — |
| 2024-06-20 | $30.90 | $30.90 | 32,900 | — | — |
| 2024-06-18 | $31.29 | $31.29 | 54,500 | — | — |
| 2024-06-17 | $31.73 | $31.73 | 32,600 | — | — |
| 2024-06-14 | $31.48 | $31.48 | 30,500 | — | — |
| 2024-06-13 | $32.49 | $32.49 | 38,900 | — | — |
| 2024-06-12 | $32.94 | $32.94 | 49,300 | — | — |
| 2024-06-11 | $31.95 | $31.95 | 32,800 | — | — |
| 2024-06-10 | $32.34 | $32.34 | 49,800 | — | — |
| 2024-06-07 | $32.44 | $32.44 | 30,900 | — | — |
| 2024-06-06 | $33.01 | $33.01 | 35,900 | — | — |
| 2024-06-05 | $33.33 | $33.33 | 56,400 | — | — |
| 2024-06-04 | $32.89 | $32.89 | 57,300 | — | — |
| 2024-06-03 | $33.75 | $33.75 | 70,600 | — | — |
| 2024-05-31 | $33.77 | $33.77 | 382,400 | — | — |
| 2024-05-30 | $33.09 | $33.09 | 56,200 | — | — |
| 2024-05-29 | $32.54 | $32.54 | 56,800 | — | — |
| 2024-05-28 | $32.91 | $32.91 | 45,600 | — | — |
| 2024-05-24 | $32.90 | $32.90 | 49,800 | — | — |
| 2024-05-23 | $32.45 | $32.45 | 60,900 | — | — |
| 2024-05-22 | $33.29 | $33.29 | 90,400 | — | — |
| 2024-05-21 | $32.18 | $32.18 | 26,200 | — | — |
| 2024-05-20 | $32.33 | $32.33 | 60,300 | — | — |
| 2024-05-17 | $32.41 | $32.41 | 53,000 | — | — |
| 2024-05-16 | $32.69 | $32.69 | 72,000 | — | — |
| 2024-05-15 | $32.27 | $32.27 | 60,800 | — | — |
| 2024-05-14 | $31.51 | $31.51 | 32,300 | — | — |
| 2024-05-13 | $31.52 | $31.52 | 49,500 | — | — |
| 2024-05-10 | $31.92 | $31.92 | 35,400 | — | — |
| 2024-05-09 | $32.17 | $32.17 | 60,100 | — | — |
| 2024-05-08 | $31.31 | $31.31 | 90,200 | — | — |
| 2024-05-07 | $33.53 | $33.53 | 66,800 | — | — |
| 2024-05-06 | $34.40 | $34.40 | 33,400 | — | — |
| 2024-05-03 | $34.06 | $34.06 | 37,500 | — | — |
| 2024-05-02 | $33.80 | $33.80 | 49,300 | — | — |
| 2024-05-01 | $33.38 | $33.38 | 89,300 | — | — |
| 2024-04-30 | $33.00 | $33.00 | 91,300 | — | — |
| 2024-04-29 | $33.86 | $33.86 | 45,200 | — | — |
| 2024-04-26 | $33.41 | $33.41 | 48,800 | — | — |
| 2024-04-25 | $33.36 | $33.36 | 40,800 | — | — |
| 2024-04-24 | $33.22 | $33.22 | 47,600 | — | — |
| 2024-04-23 | $33.25 | $33.25 | 37,700 | — | — |
| 2024-04-22 | $33.41 | $33.41 | 38,900 | — | — |
| 2024-04-19 | $33.27 | $33.27 | 42,100 | — | — |
| 2024-04-18 | $33.07 | $33.07 | 62,000 | — | — |
| 2024-04-17 | $32.78 | $32.78 | 34,600 | — | — |
| 2024-04-16 | $33.53 | $33.53 | 41,700 | — | — |
| 2024-04-15 | $33.18 | $33.18 | 103,200 | — | — |
| 2024-04-12 | $33.02 | $33.02 | 31,600 | — | — |
| 2024-04-11 | $33.78 | $33.78 | 37,500 | — | — |
| 2024-04-10 | $33.56 | $33.56 | 44,600 | — | — |
| 2024-04-09 | $34.76 | $34.76 | 22,800 | — | — |
| 2024-04-08 | $34.38 | $34.38 | 21,800 | — | — |
| 2024-04-05 | $34.18 | $34.18 | 23,800 | — | — |
| 2024-04-04 | $34.61 | $34.61 | 41,300 | — | — |
| 2024-04-03 | $34.86 | $34.86 | 41,000 | — | — |
| 2024-04-02 | $34.63 | $34.63 | 45,000 | — | — |
| 2024-04-01 | $35.25 | $35.25 | 19,600 | — | — |
| 2024-03-28 | $35.33 | $35.33 | 69,200 | — | — |
| 2024-03-27 | $34.82 | $34.82 | 31,800 | — | — |
| 2024-03-26 | $33.82 | $33.82 | 44,700 | — | — |
| 2024-03-25 | $33.86 | $33.86 | 39,200 | — | — |
| 2024-03-22 | $34.44 | $34.44 | 33,200 | — | — |
| 2024-03-21 | $34.70 | $34.70 | 52,200 | — | — |
| 2024-03-20 | $34.20 | $34.20 | 34,000 | — | — |
| 2024-03-19 | $33.23 | $33.23 | 35,500 | — | — |
| 2024-03-18 | $33.14 | $33.14 | 56,500 | — | — |
| 2024-03-15 | $33.47 | $33.47 | 129,600 | — | — |
| 2024-03-14 | $34.18 | $34.18 | 32,900 | — | — |
| 2024-03-13 | $34.76 | $34.76 | 34,400 | — | — |
| 2024-03-12 | $34.98 | $34.98 | 31,900 | — | — |
| 2024-03-11 | $34.95 | $34.95 | 27,900 | — | — |
| 2024-03-08 | $35.14 | $35.14 | 33,000 | — | — |
| 2024-03-07 | $34.96 | $34.96 | 33,700 | — | — |
| 2024-03-06 | $34.70 | $34.70 | 59,900 | — | — |
| 2024-03-05 | $34.13 | $34.13 | 42,400 | — | — |
| 2024-03-04 | $34.61 | $34.61 | 33,800 | — | — |
| 2024-03-01 | $35.35 | $35.35 | 63,900 | — | — |
| 2024-02-29 | $34.55 | $34.55 | 98,300 | — | — |
| 2024-02-28 | $34.08 | $34.08 | 62,400 | — | — |
| 2024-02-27 | $34.51 | $34.51 | 69,800 | — | — |
| 2024-02-26 | $34.69 | $34.69 | 39,900 | — | — |
| 2024-02-23 | $34.09 | $34.09 | 35,400 | — | — |
| 2024-02-22 | $33.54 | $33.54 | 56,300 | — | — |
| 2024-02-21 | $33.89 | $33.89 | 48,300 | — | — |
| 2024-02-20 | $34.06 | $34.06 | 51,100 | — | — |
| 2024-02-16 | $34.73 | $34.73 | 82,100 | — | — |
| 2024-02-15 | $35.58 | $35.58 | 134,500 | — | — |
| 2024-02-14 | $35.38 | $35.38 | 132,700 | — | — |
| 2024-02-13 | $31.86 | $31.86 | 134,000 | — | — |
| 2024-02-12 | $32.76 | $32.76 | 59,300 | — | — |
| 2024-02-09 | $32.19 | $32.19 | 64,500 | — | — |
| 2024-02-08 | $31.85 | $31.85 | 56,900 | — | — |
| 2024-02-07 | $31.52 | $31.52 | 53,100 | — | — |
| 2024-02-06 | $31.66 | $31.66 | 26,100 | — | — |
| 2024-02-05 | $31.45 | $31.45 | 33,600 | — | — |
| 2024-02-02 | $31.86 | $31.86 | 45,000 | — | — |
| 2024-02-01 | $32.69 | $32.69 | 47,500 | — | — |
| 2024-01-31 | $31.88 | $31.88 | 94,000 | — | — |
| 2024-01-30 | $32.60 | $32.60 | 47,400 | — | — |
| 2024-01-29 | $31.90 | $31.90 | 93,900 | — | — |
| 2024-01-26 | $33.00 | $33.00 | 51,400 | — | — |
| 2024-01-25 | $32.82 | $32.82 | 38,400 | — | — |
| 2024-01-24 | $32.50 | $32.50 | 93,300 | — | — |
| 2024-01-23 | $31.73 | $31.73 | 49,600 | — | — |
| 2024-01-22 | $31.76 | $31.76 | 38,200 | — | — |
| 2024-01-19 | $30.96 | $30.96 | 35,000 | — | — |
| 2024-01-18 | $30.69 | $30.69 | 42,700 | — | — |
| 2024-01-17 | $30.85 | $30.85 | 59,100 | — | — |
| 2024-01-16 | $30.49 | $30.49 | 54,000 | — | — |
| 2024-01-12 | $31.40 | $31.40 | 48,500 | — | — |
| 2024-01-11 | $31.15 | $31.15 | 53,100 | — | — |
| 2024-01-10 | $31.24 | $31.24 | 48,200 | — | — |
| 2024-01-09 | $30.94 | $30.94 | 33,800 | — | — |
| 2024-01-08 | $31.50 | $31.50 | 42,400 | — | — |
| 2024-01-05 | $31.42 | $31.42 | 63,200 | — | — |
| 2024-01-04 | $31.78 | $31.78 | 56,900 | — | — |
| 2024-01-03 | $32.38 | $32.38 | 82,600 | — | — |
| 2024-01-02 | $33.01 | $33.01 | 55,700 | — | — |