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
- 1999-08-17 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 | $26.29 | $197.01 | 441,200 | — | — |
| 2024-12-30 | $25.89 | $194.01 | 160,100 | — | — |
| 2024-12-27 | $25.89 | $194.01 | 176,700 | — | — |
| 2024-12-26 | $25.69 | $192.52 | 141,500 | — | — |
| 2024-12-24 | $25.55 | $191.47 | 138,500 | — | — |
| 2024-12-23 | $25.35 | $189.97 | 295,100 | — | — |
| 2024-12-20 | $25.68 | $192.44 | 188,800 | — | — |
| 2024-12-19 | $25.92 | $194.24 | 224,700 | — | — |
| 2024-12-18 | $25.72 | $192.74 | 102,200 | — | — |
| 2024-12-17 | $26.04 | $195.14 | 244,900 | — | — |
| 2024-12-16 | $25.92 | $194.24 | 279,700 | — | — |
| 2024-12-13 | $26.66 | $199.79 | 387,600 | — | — |
| 2024-12-12 | $26.21 | $196.41 | 305,000 | — | — |
| 2024-12-11 | $26.03 | $195.06 | 267,500 | — | — |
| 2024-12-10 | $25.67 | $192.37 | 250,300 | — | — |
| 2024-12-09 | $25.89 | $194.01 | 289,400 | — | — |
| 2024-12-06 | $26.47 | $198.36 | 337,300 | — | — |
| 2024-12-05 | $27.27 | $204.36 | 173,900 | — | — |
| 2024-12-04 | $27.02 | $202.48 | 336,900 | — | — |
| 2024-12-03 | $27.61 | $206.90 | 191,900 | — | — |
| 2024-12-02 | $27.80 | $208.33 | 222,800 | — | — |
| 2024-11-29 | $28.23 | $211.55 | 113,000 | — | — |
| 2024-11-27 | $27.96 | $209.53 | 676,900 | — | — |
| 2024-11-26 | $28.17 | $211.10 | 390,000 | — | — |
| 2024-11-25 | $28.58 | $214.17 | 319,200 | — | — |
| 2024-11-22 | $28.49 | $213.50 | 534,500 | — | — |
| 2024-11-21 | $27.88 | $208.93 | 443,900 | — | — |
| 2024-11-20 | $27.66 | $207.28 | 213,100 | — | — |
| 2024-11-19 | $27.61 | $206.90 | 442,300 | — | — |
| 2024-11-18 | $26.85 | $201.21 | 305,000 | — | — |
| 2024-11-15 | $26.79 | $200.76 | 423,500 | — | — |
| 2024-11-14 | $27.06 | $202.78 | 489,900 | — | — |
| 2024-11-13 | $26.61 | $199.41 | 564,700 | — | — |
| 2024-11-12 | $25.64 | $192.14 | 213,500 | — | — |
| 2024-11-11 | $26.17 | $196.11 | 417,900 | — | — |
| 2024-11-08 | $25.68 | $192.44 | 435,600 | — | — |
| 2024-11-07 | $26.81 | $200.91 | 665,600 | — | — |
| 2024-11-06 | $27.59 | $201.51 | 803,700 | — | — |
| 2024-11-05 | $26.72 | $195.15 | 691,600 | — | — |
| 2024-11-04 | $26.46 | $193.26 | 356,000 | — | — |
| 2024-11-01 | $26.37 | $192.60 | 476,900 | — | — |
| 2024-10-31 | $26.17 | $191.14 | 278,800 | — | — |
| 2024-10-30 | $25.63 | $187.19 | 275,200 | — | — |
| 2024-10-29 | $25.61 | $187.05 | 282,400 | — | — |
| 2024-10-28 | $25.50 | $186.24 | 556,700 | — | — |
| 2024-10-25 | $25.63 | $187.19 | 290,700 | — | — |
| 2024-10-24 | $25.50 | $186.24 | 246,000 | — | — |
| 2024-10-23 | $25.09 | $183.25 | 162,500 | — | — |
| 2024-10-22 | $24.99 | $182.52 | 138,400 | — | — |
| 2024-10-21 | $25.05 | $182.96 | 166,400 | — | — |
| 2024-10-18 | $25.10 | $183.32 | 129,100 | — | — |
| 2024-10-17 | $24.97 | $182.37 | 107,400 | — | — |
| 2024-10-16 | $24.94 | $182.15 | 104,600 | — | — |
| 2024-10-15 | $24.84 | $181.42 | 174,100 | — | — |
| 2024-10-14 | $25.04 | $182.88 | 192,500 | — | — |
| 2024-10-11 | $25.27 | $184.56 | 199,900 | — | — |
| 2024-10-10 | $25.24 | $184.35 | 208,400 | — | — |
| 2024-10-09 | $25.25 | $184.42 | 156,600 | — | — |
| 2024-10-08 | $25.14 | $183.61 | 218,100 | — | — |
| 2024-10-07 | $25.40 | $185.51 | 423,900 | — | — |
| 2024-10-04 | $25.32 | $184.93 | 115,800 | — | — |
| 2024-10-03 | $25.13 | $183.54 | 147,000 | — | — |
| 2024-10-02 | $25.16 | $183.76 | 206,500 | — | — |
| 2024-10-01 | $25.19 | $183.98 | 276,400 | — | — |
| 2024-09-30 | $25.00 | $182.59 | 145,900 | — | — |
| 2024-09-27 | $24.94 | $182.15 | 245,200 | — | — |
| 2024-09-26 | $24.58 | $179.52 | 119,100 | — | — |
| 2024-09-25 | $24.50 | $178.94 | 112,800 | — | — |
| 2024-09-24 | $24.56 | $179.38 | 285,200 | — | — |
| 2024-09-23 | $24.19 | $176.68 | 146,200 | — | — |
| 2024-09-20 | $24.30 | $177.48 | 291,900 | — | — |
| 2024-09-19 | $23.73 | $173.32 | 312,400 | — | — |
| 2024-09-18 | $23.96 | $175.00 | 255,500 | — | — |
| 2024-09-17 | $23.53 | $171.86 | 205,500 | — | — |
| 2024-09-16 | $23.57 | $172.15 | 235,000 | — | — |
| 2024-09-13 | $23.47 | $171.42 | 222,400 | — | — |
| 2024-09-12 | $23.25 | $169.81 | 149,100 | — | — |
| 2024-09-11 | $23.09 | $168.64 | 207,800 | — | — |
| 2024-09-10 | $23.00 | $167.98 | 112,700 | — | — |
| 2024-09-09 | $22.84 | $166.82 | 142,300 | — | — |
| 2024-09-06 | $22.97 | $167.77 | 666,000 | — | — |
| 2024-09-05 | $22.83 | $166.74 | 177,000 | — | — |
| 2024-09-04 | $23.01 | $168.06 | 222,800 | — | — |
| 2024-09-03 | $23.30 | $170.18 | 266,300 | — | — |
| 2024-08-30 | $23.92 | $174.70 | 149,900 | — | — |
| 2024-08-29 | $23.92 | $174.70 | 174,700 | — | — |
| 2024-08-28 | $23.92 | $174.70 | 124,100 | — | — |
| 2024-08-27 | $24.08 | $175.87 | 118,700 | — | — |
| 2024-08-26 | $23.97 | $175.07 | 208,100 | — | — |
| 2024-08-23 | $24.05 | $175.65 | 197,400 | — | — |
| 2024-08-22 | $23.87 | $174.34 | 197,500 | — | — |
| 2024-08-21 | $23.88 | $174.41 | 231,100 | — | — |
| 2024-08-20 | $23.41 | $170.98 | 236,400 | — | — |
| 2024-08-19 | $23.85 | $174.19 | 233,300 | — | — |
| 2024-08-16 | $23.94 | $174.85 | 338,200 | — | — |
| 2024-08-15 | $23.56 | $172.07 | 419,900 | — | — |
| 2024-08-14 | $23.20 | $169.45 | 333,100 | — | — |
| 2024-08-13 | $23.26 | $169.88 | 425,900 | — | — |
| 2024-08-12 | $22.57 | $164.84 | 276,200 | — | — |
| 2024-08-09 | $22.80 | $166.52 | 217,200 | — | — |
| 2024-08-08 | $22.80 | $166.52 | 440,100 | — | — |
| 2024-08-07 | $22.60 | $165.06 | 500,500 | — | — |
| 2024-08-06 | $23.32 | $165.21 | 918,600 | — | — |
| 2024-08-05 | $23.02 | $163.08 | 809,500 | — | — |
| 2024-08-02 | $23.87 | $169.11 | 576,500 | — | — |
| 2024-08-01 | $24.75 | $175.34 | 230,500 | — | — |
| 2024-07-31 | $24.80 | $175.69 | 251,400 | — | — |
| 2024-07-30 | $24.45 | $173.21 | 335,200 | — | — |
| 2024-07-29 | $24.65 | $174.63 | 905,700 | — | — |
| 2024-07-26 | $25.79 | $182.71 | 284,000 | — | — |
| 2024-07-25 | $25.42 | $180.09 | 415,000 | — | — |
| 2024-07-24 | $25.89 | $183.42 | 321,000 | — | — |
| 2024-07-23 | $25.64 | $181.65 | 197,100 | — | — |
| 2024-07-22 | $25.54 | $180.94 | 311,000 | — | — |
| 2024-07-19 | $25.51 | $180.72 | 172,600 | — | — |
| 2024-07-18 | $25.44 | $180.23 | 262,300 | — | — |
| 2024-07-17 | $25.30 | $179.24 | 273,600 | — | — |
| 2024-07-16 | $25.22 | $178.67 | 190,500 | — | — |
| 2024-07-15 | $24.99 | $177.04 | 301,200 | — | — |
| 2024-07-12 | $25.00 | $177.11 | 149,900 | — | — |
| 2024-07-11 | $24.94 | $176.69 | 212,100 | — | — |
| 2024-07-10 | $24.79 | $175.62 | 207,400 | — | — |
| 2024-07-09 | $24.57 | $174.07 | 296,600 | — | — |
| 2024-07-08 | $24.68 | $174.84 | 523,500 | — | — |
| 2024-07-05 | $25.28 | $179.09 | 358,000 | — | — |
| 2024-07-03 | $25.00 | $177.11 | 152,800 | — | — |
| 2024-07-02 | $25.17 | $178.32 | 308,100 | — | — |
| 2024-07-01 | $25.34 | $179.52 | 559,400 | — | — |
| 2024-06-28 | $24.46 | $173.29 | 255,300 | — | — |
| 2024-06-27 | $24.19 | $171.37 | 151,700 | — | — |
| 2024-06-26 | $24.22 | $171.59 | 287,100 | — | — |
| 2024-06-25 | $24.09 | $170.66 | 116,200 | — | — |
| 2024-06-24 | $24.01 | $170.10 | 202,200 | — | — |
| 2024-06-21 | $23.80 | $168.61 | 498,000 | — | — |
| 2024-06-20 | $24.13 | $170.95 | 273,100 | — | — |
| 2024-06-18 | $23.96 | $169.74 | 263,000 | — | — |
| 2024-06-17 | $23.49 | $166.41 | 554,700 | — | — |
| 2024-06-14 | $23.50 | $166.48 | 214,500 | — | — |
| 2024-06-13 | $23.74 | $168.18 | 185,900 | — | — |
| 2024-06-12 | $23.93 | $169.53 | 388,900 | — | — |
| 2024-06-11 | $24.05 | $170.38 | 451,500 | — | — |
| 2024-06-10 | $24.82 | $175.84 | 501,400 | — | — |
| 2024-06-07 | $24.59 | $174.21 | 309,800 | — | — |
| 2024-06-06 | $24.33 | $172.36 | 430,400 | — | — |
| 2024-06-05 | $23.28 | $164.93 | 458,500 | — | — |
| 2024-06-04 | $23.60 | $167.19 | 641,300 | — | — |
| 2024-06-03 | $24.91 | $176.47 | 557,700 | — | — |
| 2024-05-31 | $24.64 | $174.56 | 907,600 | — | — |
| 2024-05-30 | $23.86 | $169.04 | 338,900 | — | — |
| 2024-05-29 | $23.41 | $165.85 | 466,000 | — | — |
| 2024-05-28 | $23.98 | $169.89 | 665,700 | — | — |
| 2024-05-24 | $23.31 | $165.14 | 329,200 | — | — |
| 2024-05-23 | $23.06 | $163.37 | 406,800 | — | — |
| 2024-05-22 | $23.16 | $164.08 | 227,000 | — | — |
| 2024-05-21 | $23.02 | $163.08 | 359,500 | — | — |
| 2024-05-20 | $23.06 | $163.37 | 349,300 | — | — |
| 2024-05-17 | $22.82 | $161.67 | 244,000 | — | — |
| 2024-05-16 | $22.74 | $161.10 | 260,700 | — | — |
| 2024-05-15 | $22.81 | $161.60 | 698,800 | — | — |
| 2024-05-14 | $22.55 | $159.75 | 250,900 | — | — |
| 2024-05-13 | $22.27 | $157.77 | 362,100 | — | — |
| 2024-05-10 | $22.26 | $157.70 | 436,500 | — | — |
| 2024-05-09 | $22.64 | $160.39 | 550,500 | — | — |
| 2024-05-08 | $22.45 | $159.05 | 399,200 | — | — |
| 2024-05-07 | $22.48 | $159.26 | 926,900 | — | — |
| 2024-05-06 | $23.72 | $163.08 | 967,000 | — | — |
| 2024-05-03 | $23.25 | $159.85 | 715,400 | — | — |
| 2024-05-02 | $22.87 | $157.24 | 581,300 | — | — |
| 2024-05-01 | $22.61 | $155.45 | 747,100 | — | — |
| 2024-04-30 | $22.43 | $154.21 | 534,400 | — | — |
| 2024-04-29 | $22.21 | $152.70 | 2,001,800 | — | — |
| 2024-04-26 | $21.15 | $145.41 | 563,300 | — | — |
| 2024-04-25 | $21.50 | $147.82 | 367,800 | — | — |
| 2024-04-24 | $21.18 | $145.62 | 215,400 | — | — |
| 2024-04-23 | $21.19 | $145.69 | 219,800 | — | — |
| 2024-04-22 | $21.20 | $145.76 | 282,200 | — | — |
| 2024-04-19 | $21.10 | $145.07 | 226,800 | — | — |
| 2024-04-18 | $21.06 | $144.80 | 236,900 | — | — |
| 2024-04-17 | $21.13 | $145.28 | 341,500 | — | — |
| 2024-04-16 | $21.01 | $144.45 | 330,100 | — | — |
| 2024-04-15 | $20.88 | $143.56 | 317,500 | — | — |
| 2024-04-12 | $21.06 | $144.80 | 264,400 | — | — |
| 2024-04-11 | $21.06 | $144.80 | 252,500 | — | — |
| 2024-04-10 | $21.00 | $144.38 | 199,900 | — | — |
| 2024-04-09 | $20.98 | $144.25 | 209,500 | — | — |
| 2024-04-08 | $21.03 | $144.59 | 276,000 | — | — |
| 2024-04-05 | $20.91 | $143.76 | 373,600 | — | — |
| 2024-04-04 | $20.83 | $143.21 | 332,400 | — | — |
| 2024-04-03 | $20.70 | $142.32 | 355,900 | — | — |
| 2024-04-02 | $20.33 | $139.78 | 390,400 | — | — |
| 2024-04-01 | $20.14 | $138.47 | 265,300 | — | — |
| 2024-03-28 | $20.05 | $137.85 | 352,900 | — | — |
| 2024-03-27 | $20.19 | $138.81 | 367,000 | — | — |
| 2024-03-26 | $19.97 | $137.30 | 336,200 | — | — |
| 2024-03-25 | $19.82 | $136.27 | 160,100 | — | — |
| 2024-03-22 | $19.71 | $135.51 | 253,100 | — | — |
| 2024-03-21 | $19.99 | $137.44 | 255,100 | — | — |
| 2024-03-20 | $19.96 | $137.23 | 309,600 | — | — |
| 2024-03-19 | $19.89 | $136.75 | 220,700 | — | — |
| 2024-03-18 | $19.71 | $135.51 | 299,900 | — | — |
| 2024-03-15 | $19.76 | $135.86 | 436,000 | — | — |
| 2024-03-14 | $19.65 | $135.10 | 410,700 | — | — |
| 2024-03-13 | $19.17 | $131.80 | 382,700 | — | — |
| 2024-03-12 | $19.61 | $134.83 | 340,100 | — | — |
| 2024-03-11 | $19.93 | $137.03 | 623,200 | — | — |
| 2024-03-08 | $19.91 | $136.89 | 322,800 | — | — |
| 2024-03-07 | $19.75 | $135.79 | 330,700 | — | — |
| 2024-03-06 | $19.28 | $132.56 | 423,300 | — | — |
| 2024-03-05 | $18.95 | $130.29 | 700,300 | — | — |
| 2024-03-04 | $18.40 | $126.51 | 574,100 | — | — |
| 2024-03-01 | $18.81 | $129.33 | 432,500 | — | — |
| 2024-02-29 | $19.00 | $130.63 | 300,900 | — | — |
| 2024-02-28 | $18.97 | $130.43 | 687,000 | — | — |
| 2024-02-27 | $18.98 | $130.49 | 377,600 | — | — |
| 2024-02-26 | $18.90 | $129.94 | 355,800 | — | — |
| 2024-02-23 | $19.00 | $130.63 | 358,600 | — | — |
| 2024-02-22 | $19.20 | $132.01 | 340,200 | — | — |
| 2024-02-21 | $19.24 | $132.28 | 563,800 | — | — |
| 2024-02-20 | $18.89 | $129.88 | 780,800 | — | — |
| 2024-02-16 | $19.43 | $133.59 | 432,100 | — | — |
| 2024-02-15 | $19.60 | $134.76 | 658,700 | — | — |
| 2024-02-14 | $19.75 | $135.79 | 696,400 | — | — |
| 2024-02-13 | $19.90 | $136.82 | 323,600 | — | — |
| 2024-02-12 | $19.98 | $137.37 | 547,700 | — | — |
| 2024-02-09 | $19.42 | $133.52 | 544,100 | — | — |
| 2024-02-08 | $19.85 | $136.48 | 506,800 | — | — |
| 2024-02-07 | $20.15 | $138.54 | 573,600 | — | — |
| 2024-02-06 | $19.84 | $136.41 | 908,600 | — | — |
| 2024-02-05 | $21.20 | $140.95 | 824,300 | — | — |
| 2024-02-02 | $21.28 | $141.48 | 676,800 | — | — |
| 2024-02-01 | $21.24 | $141.21 | 638,400 | — | — |
| 2024-01-31 | $21.01 | $139.68 | 421,400 | — | — |
| 2024-01-30 | $21.24 | $141.21 | 958,500 | — | — |
| 2024-01-29 | $20.57 | $136.76 | 1,670,800 | — | — |
| 2024-01-26 | $21.77 | $144.73 | 788,400 | — | — |
| 2024-01-25 | $22.15 | $147.26 | 463,400 | — | — |
| 2024-01-24 | $22.18 | $147.46 | 345,000 | — | — |
| 2024-01-23 | $22.12 | $147.06 | 312,600 | — | — |
| 2024-01-22 | $22.15 | $147.26 | 523,800 | — | — |
| 2024-01-19 | $22.10 | $146.93 | 524,600 | — | — |
| 2024-01-18 | $22.07 | $146.73 | 385,900 | — | — |
| 2024-01-17 | $21.92 | $145.73 | 413,100 | — | — |
| 2024-01-16 | $21.68 | $144.14 | 616,200 | — | — |
| 2024-01-12 | $22.17 | $147.39 | 384,700 | — | — |
| 2024-01-11 | $22.14 | $147.19 | 299,700 | — | — |
| 2024-01-10 | $21.97 | $146.06 | 522,300 | — | — |
| 2024-01-09 | $21.95 | $145.93 | 430,400 | — | — |
| 2024-01-08 | $21.55 | $143.27 | 363,000 | — | — |
| 2024-01-05 | $21.65 | $143.94 | 239,000 | — | — |
| 2024-01-04 | $21.29 | $141.54 | 419,600 | — | — |
| 2024-01-03 | $21.48 | $142.81 | 395,200 | — | — |
| 2024-01-02 | $21.16 | $140.68 | 585,300 | — | — |