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
- 1998-05-01 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 | $25.69 | $27.18 | 931,700 | — | — |
| 2024-12-30 | $25.79 | $27.28 | 707,400 | — | — |
| 2024-12-27 | $26.06 | $27.57 | 615,800 | — | — |
| 2024-12-26 | $26.40 | $27.93 | 593,200 | — | — |
| 2024-12-24 | $26.47 | $28.00 | 370,700 | — | — |
| 2024-12-23 | $26.27 | $27.79 | 924,800 | — | — |
| 2024-12-20 | $25.27 | $26.73 | 4,242,200 | — | — |
| 2024-12-19 | $25.13 | $26.59 | 1,543,400 | — | — |
| 2024-12-18 | $25.55 | $27.03 | 1,550,800 | — | — |
| 2024-12-17 | $26.62 | $28.16 | 1,302,600 | — | — |
| 2024-12-16 | $26.98 | $28.54 | 1,334,500 | — | — |
| 2024-12-13 | $26.54 | $28.08 | 1,451,900 | — | — |
| 2024-12-12 | $26.38 | $27.91 | 1,055,900 | — | — |
| 2024-12-11 | $26.69 | $28.24 | 1,594,600 | — | — |
| 2024-12-10 | $26.06 | $27.57 | 1,241,700 | — | — |
| 2024-12-09 | $26.79 | $28.34 | 1,518,800 | — | — |
| 2024-12-06 | $26.28 | $27.80 | 810,300 | — | — |
| 2024-12-05 | $26.01 | $27.52 | 1,210,000 | — | — |
| 2024-12-04 | $26.54 | $28.08 | 1,568,100 | — | — |
| 2024-12-03 | $26.98 | $28.03 | 1,988,200 | — | — |
| 2024-12-02 | $27.28 | $28.34 | 961,500 | — | — |
| 2024-11-29 | $26.44 | $27.47 | 511,300 | — | — |
| 2024-11-27 | $26.02 | $27.03 | 802,400 | — | — |
| 2024-11-26 | $26.28 | $27.30 | 950,500 | — | — |
| 2024-11-25 | $26.89 | $27.93 | 1,247,800 | — | — |
| 2024-11-22 | $26.54 | $27.57 | 801,600 | — | — |
| 2024-11-21 | $26.35 | $27.37 | 891,400 | — | — |
| 2024-11-20 | $25.36 | $26.34 | 853,000 | — | — |
| 2024-11-19 | $25.37 | $26.35 | 900,600 | — | — |
| 2024-11-18 | $25.39 | $26.38 | 1,131,900 | — | — |
| 2024-11-15 | $25.19 | $26.17 | 1,033,600 | — | — |
| 2024-11-14 | $26.02 | $27.03 | 1,020,800 | — | — |
| 2024-11-13 | $25.98 | $26.99 | 1,172,200 | — | — |
| 2024-11-12 | $26.48 | $27.51 | 966,100 | — | — |
| 2024-11-11 | $27.10 | $28.15 | 887,500 | — | — |
| 2024-11-08 | $27.36 | $28.42 | 1,028,100 | — | — |
| 2024-11-07 | $27.75 | $28.83 | 1,416,800 | — | — |
| 2024-11-06 | $27.37 | $28.43 | 1,514,000 | — | — |
| 2024-11-05 | $26.33 | $27.35 | 1,219,900 | — | — |
| 2024-11-04 | $26.02 | $27.03 | 1,608,900 | — | — |
| 2024-11-01 | $26.00 | $27.01 | 1,653,500 | — | — |
| 2024-10-31 | $25.45 | $26.44 | 2,377,700 | — | — |
| 2024-10-30 | $26.73 | $27.77 | 2,501,800 | — | — |
| 2024-10-29 | $27.98 | $29.07 | 5,920,500 | — | — |
| 2024-10-28 | $29.53 | $30.68 | 2,422,700 | — | — |
| 2024-10-25 | $29.88 | $31.04 | 1,065,100 | — | — |
| 2024-10-24 | $29.37 | $30.51 | 848,500 | — | — |
| 2024-10-23 | $29.48 | $30.62 | 1,108,500 | — | — |
| 2024-10-22 | $29.97 | $31.13 | 865,300 | — | — |
| 2024-10-21 | $30.30 | $31.48 | 1,162,400 | — | — |
| 2024-10-18 | $30.53 | $31.71 | 970,700 | — | — |
| 2024-10-17 | $30.95 | $32.15 | 1,351,200 | — | — |
| 2024-10-16 | $30.48 | $31.66 | 1,080,800 | — | — |
| 2024-10-15 | $29.98 | $31.14 | 1,407,500 | — | — |
| 2024-10-14 | $31.61 | $32.84 | 723,800 | — | — |
| 2024-10-11 | $30.92 | $32.12 | 752,200 | — | — |
| 2024-10-10 | $30.22 | $31.39 | 1,450,300 | — | — |
| 2024-10-09 | $30.51 | $31.69 | 858,100 | — | — |
| 2024-10-08 | $30.16 | $31.33 | 1,125,600 | — | — |
| 2024-10-07 | $30.08 | $31.25 | 1,125,400 | — | — |
| 2024-10-04 | $30.50 | $31.68 | 2,238,100 | — | — |
| 2024-10-03 | $29.09 | $30.22 | 1,383,200 | — | — |
| 2024-10-02 | $29.71 | $30.86 | 843,400 | — | — |
| 2024-10-01 | $29.12 | $30.25 | 1,246,500 | — | — |
| 2024-09-30 | $30.60 | $31.79 | 1,142,500 | — | — |
| 2024-09-27 | $30.89 | $32.09 | 1,350,200 | — | — |
| 2024-09-26 | $31.91 | $33.15 | 1,452,400 | — | — |
| 2024-09-25 | $30.74 | $31.93 | 1,485,500 | — | — |
| 2024-09-24 | $30.40 | $31.58 | 1,688,300 | — | — |
| 2024-09-23 | $31.02 | $32.22 | 2,103,800 | — | — |
| 2024-09-20 | $30.96 | $32.16 | 8,056,200 | — | — |
| 2024-09-19 | $31.65 | $32.88 | 1,690,100 | — | — |
| 2024-09-18 | $30.24 | $31.41 | 1,247,900 | — | — |
| 2024-09-17 | $30.69 | $31.88 | 1,187,600 | — | — |
| 2024-09-16 | $30.33 | $31.51 | 1,211,900 | — | — |
| 2024-09-13 | $30.66 | $31.85 | 958,200 | — | — |
| 2024-09-12 | $29.82 | $30.98 | 997,500 | — | — |
| 2024-09-11 | $30.12 | $31.29 | 953,200 | — | — |
| 2024-09-10 | $28.84 | $29.96 | 928,900 | — | — |
| 2024-09-09 | $28.68 | $29.79 | 1,218,700 | — | — |
| 2024-09-06 | $28.51 | $29.62 | 1,276,300 | — | — |
| 2024-09-05 | $29.57 | $30.72 | 1,084,600 | — | — |
| 2024-09-04 | $29.69 | $30.84 | 1,765,600 | — | — |
| 2024-09-03 | $29.60 | $30.75 | 1,900,400 | — | — |
| 2024-08-30 | $32.90 | $34.09 | 2,291,900 | — | — |
| 2024-08-29 | $32.73 | $33.92 | 1,043,300 | — | — |
| 2024-08-28 | $32.63 | $33.82 | 983,000 | — | — |
| 2024-08-27 | $33.04 | $34.24 | 721,200 | — | — |
| 2024-08-26 | $32.96 | $34.16 | 957,700 | — | — |
| 2024-08-23 | $33.37 | $34.58 | 1,009,000 | — | — |
| 2024-08-22 | $32.16 | $33.33 | 1,184,600 | — | — |
| 2024-08-21 | $33.19 | $34.40 | 1,014,200 | — | — |
| 2024-08-20 | $32.40 | $33.58 | 1,077,000 | — | — |
| 2024-08-19 | $33.07 | $34.27 | 852,900 | — | — |
| 2024-08-16 | $32.56 | $33.74 | 910,300 | — | — |
| 2024-08-15 | $32.87 | $34.06 | 1,167,000 | — | — |
| 2024-08-14 | $31.83 | $32.99 | 1,312,800 | — | — |
| 2024-08-13 | $32.16 | $33.33 | 1,324,100 | — | — |
| 2024-08-12 | $31.44 | $32.58 | 1,799,700 | — | — |
| 2024-08-09 | $31.75 | $32.90 | 2,840,300 | — | — |
| 2024-08-08 | $30.39 | $31.49 | 1,423,400 | — | — |
| 2024-08-07 | $28.53 | $29.57 | 2,032,200 | — | — |
| 2024-08-06 | $28.59 | $29.63 | 1,820,800 | — | — |
| 2024-08-05 | $28.09 | $29.11 | 1,910,200 | — | — |
| 2024-08-02 | $28.63 | $29.67 | 2,620,300 | — | — |
| 2024-08-01 | $30.01 | $31.10 | 2,507,300 | — | — |
| 2024-07-31 | $32.66 | $33.85 | 2,801,300 | — | — |
| 2024-07-30 | $30.51 | $31.62 | 6,442,300 | — | — |
| 2024-07-29 | $37.60 | $38.97 | 2,859,800 | — | — |
| 2024-07-26 | $38.15 | $39.54 | 1,128,800 | — | — |
| 2024-07-25 | $38.18 | $39.57 | 1,930,400 | — | — |
| 2024-07-24 | $38.96 | $40.37 | 1,037,600 | — | — |
| 2024-07-23 | $41.09 | $42.58 | 917,500 | — | — |
| 2024-07-22 | $41.19 | $42.69 | 958,100 | — | — |
| 2024-07-19 | $39.77 | $41.21 | 1,323,000 | — | — |
| 2024-07-18 | $41.41 | $42.91 | 1,457,900 | — | — |
| 2024-07-17 | $41.22 | $42.72 | 2,135,100 | — | — |
| 2024-07-16 | $44.68 | $46.30 | 1,575,600 | — | — |
| 2024-07-15 | $42.93 | $44.49 | 1,622,500 | — | — |
| 2024-07-12 | $42.12 | $43.65 | 1,135,800 | — | — |
| 2024-07-11 | $41.94 | $43.46 | 1,647,400 | — | — |
| 2024-07-10 | $43.42 | $45.00 | 1,655,300 | — | — |
| 2024-07-09 | $41.94 | $43.46 | 1,796,800 | — | — |
| 2024-07-08 | $40.75 | $42.23 | 1,165,300 | — | — |
| 2024-07-05 | $40.06 | $41.51 | 1,312,300 | — | — |
| 2024-07-03 | $40.30 | $41.76 | 1,120,100 | — | — |
| 2024-07-02 | $40.22 | $41.68 | 1,256,900 | — | — |
| 2024-07-01 | $40.24 | $41.70 | 1,915,000 | — | — |
| 2024-06-28 | $40.02 | $41.47 | 16,915,200 | — | — |
| 2024-06-27 | $38.86 | $40.27 | 1,508,800 | — | — |
| 2024-06-26 | $39.09 | $40.51 | 2,080,000 | — | — |
| 2024-06-25 | $39.17 | $40.59 | 1,923,500 | — | — |
| 2024-06-24 | $37.23 | $38.58 | 1,930,800 | — | — |
| 2024-06-21 | $38.36 | $39.75 | 2,972,600 | — | — |
| 2024-06-20 | $39.38 | $40.81 | 2,498,900 | — | — |
| 2024-06-18 | $40.09 | $41.55 | 3,614,700 | — | — |
| 2024-06-17 | $36.67 | $38.00 | 1,729,600 | — | — |
| 2024-06-14 | $34.86 | $36.13 | 929,200 | — | — |
| 2024-06-13 | $35.08 | $36.35 | 841,100 | — | — |
| 2024-06-12 | $35.62 | $36.91 | 1,160,700 | — | — |
| 2024-06-11 | $34.06 | $35.30 | 851,700 | — | — |
| 2024-06-10 | $34.16 | $35.40 | 1,160,900 | — | — |
| 2024-06-07 | $32.96 | $34.16 | 740,800 | — | — |
| 2024-06-06 | $32.97 | $34.17 | 676,800 | — | — |
| 2024-06-05 | $33.21 | $34.42 | 979,300 | — | — |
| 2024-06-04 | $31.56 | $32.71 | 903,100 | — | — |
| 2024-06-03 | $32.32 | $33.41 | 810,800 | — | — |
| 2024-05-31 | $32.59 | $33.69 | 1,120,600 | — | — |
| 2024-05-30 | $32.64 | $33.74 | 844,300 | — | — |
| 2024-05-29 | $32.53 | $33.63 | 588,900 | — | — |
| 2024-05-28 | $33.46 | $34.59 | 657,200 | — | — |
| 2024-05-24 | $33.10 | $34.22 | 629,000 | — | — |
| 2024-05-23 | $32.59 | $33.69 | 825,900 | — | — |
| 2024-05-22 | $33.22 | $34.34 | 883,600 | — | — |
| 2024-05-21 | $32.80 | $33.91 | 832,300 | — | — |
| 2024-05-20 | $33.13 | $34.25 | 841,800 | — | — |
| 2024-05-17 | $32.68 | $33.78 | 532,400 | — | — |
| 2024-05-16 | $32.95 | $34.06 | 612,600 | — | — |
| 2024-05-15 | $33.78 | $34.92 | 652,300 | — | — |
| 2024-05-14 | $33.30 | $34.42 | 582,200 | — | — |
| 2024-05-13 | $32.69 | $33.79 | 633,900 | — | — |
| 2024-05-10 | $32.63 | $33.73 | 420,200 | — | — |
| 2024-05-09 | $32.63 | $33.73 | 551,600 | — | — |
| 2024-05-08 | $32.54 | $33.64 | 689,200 | — | — |
| 2024-05-07 | $32.78 | $33.89 | 961,200 | — | — |
| 2024-05-06 | $32.37 | $33.46 | 1,035,700 | — | — |
| 2024-05-03 | $32.34 | $33.43 | 1,060,700 | — | — |
| 2024-05-02 | $31.66 | $32.73 | 1,357,800 | — | — |
| 2024-05-01 | $30.33 | $31.35 | 2,153,800 | — | — |
| 2024-04-30 | $32.35 | $33.44 | 2,916,400 | — | — |
| 2024-04-29 | $31.47 | $32.53 | 1,465,000 | — | — |
| 2024-04-26 | $30.62 | $31.65 | 739,900 | — | — |
| 2024-04-25 | $30.09 | $31.11 | 969,400 | — | — |
| 2024-04-24 | $29.86 | $30.87 | 804,300 | — | — |
| 2024-04-23 | $29.46 | $30.46 | 748,000 | — | — |
| 2024-04-22 | $28.96 | $29.94 | 737,600 | — | — |
| 2024-04-19 | $28.50 | $29.46 | 1,225,400 | — | — |
| 2024-04-18 | $28.97 | $29.95 | 1,035,300 | — | — |
| 2024-04-17 | $30.10 | $31.12 | 892,700 | — | — |
| 2024-04-16 | $31.21 | $32.26 | 733,800 | — | — |
| 2024-04-15 | $31.30 | $32.36 | 750,800 | — | — |
| 2024-04-12 | $32.37 | $33.46 | 800,100 | — | — |
| 2024-04-11 | $33.55 | $34.68 | 1,058,700 | — | — |
| 2024-04-10 | $32.41 | $33.50 | 1,261,300 | — | — |
| 2024-04-09 | $33.75 | $34.89 | 2,572,700 | — | — |
| 2024-04-08 | $31.34 | $32.40 | 478,700 | — | — |
| 2024-04-05 | $30.82 | $31.86 | 670,000 | — | — |
| 2024-04-04 | $30.68 | $31.72 | 518,500 | — | — |
| 2024-04-03 | $31.33 | $32.39 | 702,700 | — | — |
| 2024-04-02 | $30.98 | $32.03 | 669,000 | — | — |
| 2024-04-01 | $31.81 | $32.88 | 564,500 | — | — |
| 2024-03-28 | $32.24 | $33.33 | 682,800 | — | — |
| 2024-03-27 | $32.73 | $33.84 | 618,000 | — | — |
| 2024-03-26 | $31.56 | $32.63 | 784,700 | — | — |
| 2024-03-25 | $31.87 | $32.95 | 659,500 | — | — |
| 2024-03-22 | $31.65 | $32.72 | 694,900 | — | — |
| 2024-03-21 | $31.67 | $32.74 | 1,121,400 | — | — |
| 2024-03-20 | $31.61 | $32.68 | 680,700 | — | — |
| 2024-03-19 | $31.03 | $32.08 | 743,900 | — | — |
| 2024-03-18 | $31.04 | $32.09 | 1,045,100 | — | — |
| 2024-03-15 | $31.25 | $32.31 | 2,475,300 | — | — |
| 2024-03-14 | $31.46 | $32.52 | 1,667,500 | — | — |
| 2024-03-13 | $33.08 | $34.20 | 775,300 | — | — |
| 2024-03-12 | $34.03 | $35.18 | 766,300 | — | — |
| 2024-03-11 | $33.55 | $34.68 | 999,700 | — | — |
| 2024-03-08 | $34.90 | $36.00 | 1,008,500 | — | — |
| 2024-03-07 | $36.09 | $37.22 | 1,072,400 | — | — |
| 2024-03-06 | $35.16 | $36.27 | 1,260,400 | — | — |
| 2024-03-05 | $32.79 | $33.82 | 770,100 | — | — |
| 2024-03-04 | $33.55 | $34.60 | 935,800 | — | — |
| 2024-03-01 | $33.07 | $34.11 | 1,036,200 | — | — |
| 2024-02-29 | $31.02 | $32.00 | 804,500 | — | — |
| 2024-02-28 | $30.35 | $31.30 | 609,000 | — | — |
| 2024-02-27 | $30.51 | $31.47 | 507,500 | — | — |
| 2024-02-26 | $30.72 | $31.69 | 569,700 | — | — |
| 2024-02-23 | $30.59 | $31.55 | 507,400 | — | — |
| 2024-02-22 | $30.85 | $31.82 | 932,400 | — | — |
| 2024-02-21 | $30.12 | $31.07 | 646,700 | — | — |
| 2024-02-20 | $29.75 | $30.69 | 1,035,500 | — | — |
| 2024-02-16 | $30.01 | $30.95 | 718,500 | — | — |
| 2024-02-15 | $30.54 | $31.50 | 716,500 | — | — |
| 2024-02-14 | $30.56 | $31.52 | 634,500 | — | — |
| 2024-02-13 | $29.91 | $30.85 | 1,337,600 | — | — |
| 2024-02-12 | $31.46 | $32.45 | 858,500 | — | — |
| 2024-02-09 | $31.20 | $32.18 | 990,300 | — | — |
| 2024-02-08 | $30.17 | $31.12 | 1,509,200 | — | — |
| 2024-02-07 | $29.58 | $30.51 | 1,351,300 | — | — |
| 2024-02-06 | $30.69 | $31.65 | 2,472,000 | — | — |
| 2024-02-05 | $32.31 | $33.33 | 1,748,500 | — | — |
| 2024-02-02 | $31.96 | $32.96 | 918,400 | — | — |
| 2024-02-01 | $31.95 | $32.95 | 802,600 | — | — |
| 2024-01-31 | $31.66 | $32.66 | 927,700 | — | — |
| 2024-01-30 | $33.22 | $34.26 | 744,300 | — | — |
| 2024-01-29 | $33.06 | $34.10 | 557,600 | — | — |
| 2024-01-26 | $32.62 | $33.65 | 590,400 | — | — |
| 2024-01-25 | $33.82 | $34.88 | 853,200 | — | — |
| 2024-01-24 | $33.24 | $34.29 | 708,800 | — | — |
| 2024-01-23 | $33.37 | $34.42 | 744,500 | — | — |
| 2024-01-22 | $33.19 | $34.23 | 737,900 | — | — |
| 2024-01-19 | $32.63 | $33.66 | 752,400 | — | — |
| 2024-01-18 | $31.94 | $32.94 | 770,900 | — | — |
| 2024-01-17 | $30.61 | $31.57 | 935,200 | — | — |
| 2024-01-16 | $30.60 | $31.56 | 1,026,500 | — | — |
| 2024-01-12 | $30.12 | $31.07 | 687,900 | — | — |
| 2024-01-11 | $30.36 | $31.31 | 805,500 | — | — |
| 2024-01-10 | $30.40 | $31.36 | 664,400 | — | — |
| 2024-01-09 | $30.74 | $31.71 | 796,600 | — | — |
| 2024-01-08 | $30.99 | $31.96 | 1,082,600 | — | — |
| 2024-01-05 | $30.28 | $31.23 | 820,200 | — | — |
| 2024-01-04 | $30.26 | $31.21 | 966,000 | — | — |
| 2024-01-03 | $30.75 | $31.72 | 965,000 | — | — |
| 2024-01-02 | $32.00 | $33.01 | 872,600 | — | — |