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
- 1997-09-23 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 | $30.58 | $79.98 | 61,100 | — | — |
| 2024-12-30 | $30.27 | $79.17 | 38,300 | — | — |
| 2024-12-27 | $30.25 | $79.12 | 29,400 | — | — |
| 2024-12-26 | $30.96 | $80.98 | 23,100 | — | — |
| 2024-12-24 | $31.25 | $81.73 | 25,000 | — | — |
| 2024-12-23 | $31.28 | $81.81 | 62,100 | — | — |
| 2024-12-20 | $31.69 | $82.88 | 165,600 | — | — |
| 2024-12-19 | $31.53 | $82.47 | 51,500 | — | — |
| 2024-12-18 | $31.99 | $83.67 | 60,100 | — | — |
| 2024-12-17 | $34.14 | $89.29 | 39,400 | — | — |
| 2024-12-16 | $34.40 | $89.97 | 30,800 | — | — |
| 2024-12-13 | $34.50 | $90.23 | 34,800 | — | — |
| 2024-12-12 | $34.90 | $91.28 | 30,300 | — | — |
| 2024-12-11 | $35.00 | $91.54 | 47,800 | — | — |
| 2024-12-10 | $34.75 | $90.89 | 49,300 | — | — |
| 2024-12-09 | $34.94 | $91.39 | 34,500 | — | — |
| 2024-12-06 | $35.45 | $92.72 | 32,900 | — | — |
| 2024-12-05 | $35.69 | $93.35 | 31,700 | — | — |
| 2024-12-04 | $36.00 | $94.16 | 43,400 | — | — |
| 2024-12-03 | $35.48 | $92.80 | 45,100 | — | — |
| 2024-12-02 | $36.03 | $94.24 | 27,600 | — | — |
| 2024-11-29 | $35.99 | $94.13 | 17,800 | — | — |
| 2024-11-27 | $35.93 | $93.97 | 23,500 | — | — |
| 2024-11-26 | $36.04 | $94.26 | 28,700 | — | — |
| 2024-11-25 | $35.86 | $93.79 | 40,800 | — | — |
| 2024-11-22 | $35.97 | $94.08 | 20,200 | — | — |
| 2024-11-21 | $35.40 | $92.59 | 30,200 | — | — |
| 2024-11-20 | $34.89 | $91.25 | 20,900 | — | — |
| 2024-11-19 | $34.83 | $91.10 | 24,900 | — | — |
| 2024-11-18 | $34.84 | $91.12 | 39,000 | — | — |
| 2024-11-15 | $35.68 | $93.32 | 37,100 | — | — |
| 2024-11-14 | $35.61 | $93.14 | 29,800 | — | — |
| 2024-11-13 | $35.44 | $91.91 | 43,800 | — | — |
| 2024-11-12 | $36.24 | $93.98 | 55,400 | — | — |
| 2024-11-11 | $37.28 | $96.68 | 52,200 | — | — |
| 2024-11-08 | $36.57 | $94.84 | 39,400 | — | — |
| 2024-11-07 | $35.84 | $92.95 | 51,500 | — | — |
| 2024-11-06 | $38.23 | $99.14 | 102,500 | — | — |
| 2024-11-05 | $33.02 | $85.63 | 28,500 | — | — |
| 2024-11-04 | $31.85 | $82.60 | 18,000 | — | — |
| 2024-11-01 | $31.80 | $82.47 | 25,300 | — | — |
| 2024-10-31 | $32.15 | $83.38 | 26,400 | — | — |
| 2024-10-30 | $33.00 | $85.58 | 24,200 | — | — |
| 2024-10-29 | $32.93 | $85.40 | 22,100 | — | — |
| 2024-10-28 | $33.06 | $85.74 | 41,500 | — | — |
| 2024-10-25 | $32.41 | $84.05 | 33,300 | — | — |
| 2024-10-24 | $32.82 | $85.11 | 29,600 | — | — |
| 2024-10-23 | $33.01 | $85.61 | 32,500 | — | — |
| 2024-10-22 | $30.49 | $79.07 | 25,400 | — | — |
| 2024-10-21 | $30.00 | $77.80 | 38,000 | — | — |
| 2024-10-18 | $30.68 | $79.56 | 37,100 | — | — |
| 2024-10-17 | $31.78 | $82.42 | 35,100 | — | — |
| 2024-10-16 | $31.25 | $81.04 | 50,200 | — | — |
| 2024-10-15 | $30.62 | $79.41 | 34,000 | — | — |
| 2024-10-14 | $30.21 | $78.35 | 19,900 | — | — |
| 2024-10-11 | $30.05 | $77.93 | 24,100 | — | — |
| 2024-10-10 | $29.04 | $75.31 | 21,500 | — | — |
| 2024-10-09 | $29.30 | $75.99 | 19,800 | — | — |
| 2024-10-08 | $29.14 | $75.57 | 18,300 | — | — |
| 2024-10-07 | $29.06 | $75.36 | 20,800 | — | — |
| 2024-10-04 | $29.30 | $75.99 | 26,400 | — | — |
| 2024-10-03 | $28.81 | $74.71 | 23,700 | — | — |
| 2024-10-02 | $29.32 | $76.04 | 26,000 | — | — |
| 2024-10-01 | $29.60 | $76.76 | 36,400 | — | — |
| 2024-09-30 | $30.84 | $79.98 | 33,000 | — | — |
| 2024-09-27 | $30.20 | $78.32 | 34,600 | — | — |
| 2024-09-26 | $30.01 | $77.83 | 31,200 | — | — |
| 2024-09-25 | $30.13 | $78.14 | 25,500 | — | — |
| 2024-09-24 | $30.42 | $78.89 | 26,300 | — | — |
| 2024-09-23 | $30.47 | $79.02 | 45,200 | — | — |
| 2024-09-20 | $31.28 | $81.12 | 166,400 | — | — |
| 2024-09-19 | $33.03 | $85.66 | 36,500 | — | — |
| 2024-09-18 | $32.37 | $83.95 | 45,100 | — | — |
| 2024-09-17 | $31.67 | $82.13 | 33,400 | — | — |
| 2024-09-16 | $31.31 | $81.20 | 26,100 | — | — |
| 2024-09-13 | $31.04 | $80.50 | 37,300 | — | — |
| 2024-09-12 | $30.21 | $78.35 | 24,900 | — | — |
| 2024-09-11 | $29.84 | $77.39 | 25,900 | — | — |
| 2024-09-10 | $30.05 | $77.93 | 26,000 | — | — |
| 2024-09-09 | $29.74 | $77.13 | 38,600 | — | — |
| 2024-09-06 | $29.98 | $77.75 | 21,500 | — | — |
| 2024-09-05 | $30.64 | $79.46 | 13,700 | — | — |
| 2024-09-04 | $31.29 | $81.15 | 29,200 | — | — |
| 2024-09-03 | $31.14 | $80.76 | 29,300 | — | — |
| 2024-08-30 | $32.06 | $83.14 | 29,700 | — | — |
| 2024-08-29 | $31.91 | $82.75 | 26,700 | — | — |
| 2024-08-28 | $31.93 | $82.81 | 42,900 | — | — |
| 2024-08-27 | $31.37 | $81.35 | 17,500 | — | — |
| 2024-08-26 | $31.66 | $82.11 | 66,600 | — | — |
| 2024-08-23 | $31.84 | $82.57 | 48,200 | — | — |
| 2024-08-22 | $30.06 | $77.96 | 34,000 | — | — |
| 2024-08-21 | $29.93 | $77.62 | 17,200 | — | — |
| 2024-08-20 | $29.55 | $76.63 | 38,700 | — | — |
| 2024-08-19 | $29.86 | $77.44 | 22,000 | — | — |
| 2024-08-16 | $29.30 | $75.99 | 88,800 | — | — |
| 2024-08-15 | $28.87 | $74.87 | 34,400 | — | — |
| 2024-08-14 | $28.60 | $73.39 | 31,200 | — | — |
| 2024-08-13 | $28.60 | $73.39 | 29,900 | — | — |
| 2024-08-12 | $28.07 | $72.03 | 33,500 | — | — |
| 2024-08-09 | $28.72 | $73.70 | 32,800 | — | — |
| 2024-08-08 | $29.07 | $74.60 | 21,700 | — | — |
| 2024-08-07 | $28.48 | $73.08 | 30,500 | — | — |
| 2024-08-06 | $28.65 | $73.52 | 31,000 | — | — |
| 2024-08-05 | $28.37 | $72.80 | 57,200 | — | — |
| 2024-08-02 | $29.65 | $76.09 | 39,100 | — | — |
| 2024-08-01 | $30.51 | $78.29 | 48,100 | — | — |
| 2024-07-31 | $31.96 | $82.01 | 55,500 | — | — |
| 2024-07-30 | $32.30 | $82.89 | 28,300 | — | — |
| 2024-07-29 | $31.69 | $81.32 | 28,900 | — | — |
| 2024-07-26 | $32.73 | $83.99 | 51,400 | — | — |
| 2024-07-25 | $32.77 | $84.09 | 54,300 | — | — |
| 2024-07-24 | $31.80 | $81.60 | 49,300 | — | — |
| 2024-07-23 | $32.67 | $83.84 | 70,000 | — | — |
| 2024-07-22 | $31.93 | $81.94 | 60,100 | — | — |
| 2024-07-19 | $30.32 | $77.81 | 36,500 | — | — |
| 2024-07-18 | $30.56 | $78.42 | 64,100 | — | — |
| 2024-07-17 | $31.71 | $81.37 | 68,200 | — | — |
| 2024-07-16 | $30.89 | $79.27 | 93,300 | — | — |
| 2024-07-15 | $29.00 | $74.42 | 66,800 | — | — |
| 2024-07-12 | $28.44 | $72.98 | 48,900 | — | — |
| 2024-07-11 | $28.16 | $72.26 | 66,400 | — | — |
| 2024-07-10 | $26.31 | $67.52 | 18,300 | — | — |
| 2024-07-09 | $25.92 | $66.51 | 9,700 | — | — |
| 2024-07-08 | $25.83 | $66.28 | 24,900 | — | — |
| 2024-07-05 | $25.47 | $65.36 | 42,800 | — | — |
| 2024-07-03 | $26.28 | $67.44 | 22,100 | — | — |
| 2024-07-02 | $26.54 | $68.11 | 18,700 | — | — |
| 2024-07-01 | $26.52 | $68.05 | 45,700 | — | — |
| 2024-06-28 | $26.88 | $68.98 | 237,900 | — | — |
| 2024-06-27 | $25.71 | $65.98 | 24,300 | — | — |
| 2024-06-26 | $25.31 | $64.95 | 39,700 | — | — |
| 2024-06-25 | $24.90 | $63.90 | 27,100 | — | — |
| 2024-06-24 | $24.83 | $63.72 | 76,900 | — | — |
| 2024-06-21 | $24.54 | $62.97 | 157,800 | — | — |
| 2024-06-20 | $25.51 | $65.46 | 14,900 | — | — |
| 2024-06-18 | $25.99 | $66.69 | 33,800 | — | — |
| 2024-06-17 | $25.67 | $65.87 | 15,000 | — | — |
| 2024-06-14 | $25.29 | $64.90 | 30,700 | — | — |
| 2024-06-13 | $25.55 | $65.57 | 20,700 | — | — |
| 2024-06-12 | $25.71 | $65.98 | 29,300 | — | — |
| 2024-06-11 | $25.14 | $64.51 | 33,900 | — | — |
| 2024-06-10 | $25.36 | $65.08 | 12,800 | — | — |
| 2024-06-07 | $25.53 | $65.51 | 23,200 | — | — |
| 2024-06-06 | $25.85 | $66.33 | 18,400 | — | — |
| 2024-06-05 | $25.81 | $66.23 | 16,000 | — | — |
| 2024-06-04 | $25.21 | $64.69 | 28,400 | — | — |
| 2024-06-03 | $26.04 | $66.82 | 24,400 | — | — |
| 2024-05-31 | $26.27 | $67.41 | 57,700 | — | — |
| 2024-05-30 | $25.84 | $66.31 | 24,300 | — | — |
| 2024-05-29 | $25.14 | $64.51 | 25,100 | — | — |
| 2024-05-28 | $25.60 | $65.69 | 37,500 | — | — |
| 2024-05-24 | $25.88 | $66.41 | 30,900 | — | — |
| 2024-05-23 | $25.67 | $65.87 | 78,800 | — | — |
| 2024-05-22 | $26.63 | $68.34 | 64,400 | — | — |
| 2024-05-21 | $26.78 | $68.72 | 36,700 | — | — |
| 2024-05-20 | $26.53 | $68.08 | 46,900 | — | — |
| 2024-05-17 | $27.57 | $70.75 | 46,500 | — | — |
| 2024-05-16 | $27.28 | $70.00 | 51,700 | — | — |
| 2024-05-15 | $26.83 | $68.85 | 45,100 | — | — |
| 2024-05-14 | $26.14 | $66.31 | 30,300 | — | — |
| 2024-05-13 | $25.65 | $65.07 | 52,300 | — | — |
| 2024-05-10 | $26.31 | $66.74 | 18,600 | — | — |
| 2024-05-09 | $26.75 | $67.86 | 33,600 | — | — |
| 2024-05-08 | $26.15 | $66.33 | 20,700 | — | — |
| 2024-05-07 | $25.82 | $65.50 | 37,100 | — | — |
| 2024-05-06 | $26.45 | $67.10 | 24,400 | — | — |
| 2024-05-03 | $26.15 | $66.33 | 29,200 | — | — |
| 2024-05-02 | $26.02 | $66.00 | 28,000 | — | — |
| 2024-05-01 | $25.67 | $65.12 | 24,100 | — | — |
| 2024-04-30 | $25.08 | $63.62 | 34,600 | — | — |
| 2024-04-29 | $25.54 | $64.79 | 19,400 | — | — |
| 2024-04-26 | $25.51 | $64.71 | 22,800 | — | — |
| 2024-04-25 | $25.63 | $65.02 | 43,200 | — | — |
| 2024-04-24 | $25.75 | $65.32 | 38,900 | — | — |
| 2024-04-23 | $25.28 | $64.13 | 43,000 | — | — |
| 2024-04-22 | $25.48 | $64.64 | 47,300 | — | — |
| 2024-04-19 | $25.48 | $64.64 | 44,100 | — | — |
| 2024-04-18 | $23.86 | $60.53 | 53,700 | — | — |
| 2024-04-17 | $23.72 | $60.17 | 29,300 | — | — |
| 2024-04-16 | $24.62 | $62.45 | 91,800 | — | — |
| 2024-04-15 | $23.60 | $59.87 | 41,400 | — | — |
| 2024-04-12 | $23.88 | $60.58 | 33,100 | — | — |
| 2024-04-11 | $24.31 | $61.67 | 37,100 | — | — |
| 2024-04-10 | $24.23 | $61.46 | 65,000 | — | — |
| 2024-04-09 | $25.12 | $63.72 | 14,700 | — | — |
| 2024-04-08 | $25.37 | $64.36 | 16,500 | — | — |
| 2024-04-05 | $25.04 | $63.52 | 18,000 | — | — |
| 2024-04-04 | $25.22 | $63.98 | 34,700 | — | — |
| 2024-04-03 | $25.23 | $64.00 | 22,200 | — | — |
| 2024-04-02 | $25.30 | $64.18 | 24,400 | — | — |
| 2024-04-01 | $25.63 | $65.02 | 21,000 | — | — |
| 2024-03-28 | $26.48 | $67.17 | 35,200 | — | — |
| 2024-03-27 | $25.93 | $65.78 | 31,200 | — | — |
| 2024-03-26 | $25.00 | $63.42 | 26,200 | — | — |
| 2024-03-25 | $25.38 | $64.38 | 14,600 | — | — |
| 2024-03-22 | $25.20 | $63.92 | 24,900 | — | — |
| 2024-03-21 | $25.88 | $65.65 | 44,900 | — | — |
| 2024-03-20 | $25.52 | $64.74 | 59,800 | — | — |
| 2024-03-19 | $24.65 | $62.53 | 32,500 | — | — |
| 2024-03-18 | $24.40 | $61.90 | 27,900 | — | — |
| 2024-03-15 | $24.79 | $62.88 | 95,100 | — | — |
| 2024-03-14 | $24.28 | $61.59 | 39,900 | — | — |
| 2024-03-13 | $24.97 | $63.34 | 27,400 | — | — |
| 2024-03-12 | $24.86 | $63.06 | 21,300 | — | — |
| 2024-03-11 | $25.33 | $64.25 | 22,300 | — | — |
| 2024-03-08 | $25.17 | $63.85 | 33,400 | — | — |
| 2024-03-07 | $25.28 | $64.13 | 28,900 | — | — |
| 2024-03-06 | $25.22 | $63.98 | 19,100 | — | — |
| 2024-03-05 | $25.11 | $63.70 | 29,000 | — | — |
| 2024-03-04 | $24.73 | $62.73 | 29,700 | — | — |
| 2024-03-01 | $24.95 | $63.29 | 18,400 | — | — |
| 2024-02-29 | $25.22 | $63.98 | 31,200 | — | — |
| 2024-02-28 | $24.79 | $62.88 | 16,700 | — | — |
| 2024-02-27 | $24.83 | $62.99 | 18,900 | — | — |
| 2024-02-26 | $24.96 | $63.32 | 17,800 | — | — |
| 2024-02-23 | $25.09 | $63.65 | 17,700 | — | — |
| 2024-02-22 | $25.14 | $63.77 | 42,100 | — | — |
| 2024-02-21 | $25.18 | $63.87 | 33,300 | — | — |
| 2024-02-20 | $25.14 | $63.77 | 36,700 | — | — |
| 2024-02-16 | $25.39 | $64.41 | 34,600 | — | — |
| 2024-02-15 | $26.09 | $66.18 | 40,900 | — | — |
| 2024-02-14 | $24.82 | $62.96 | 37,400 | — | — |
| 2024-02-13 | $24.54 | $61.54 | 67,800 | — | — |
| 2024-02-12 | $25.92 | $65.00 | 51,400 | — | — |
| 2024-02-09 | $25.57 | $64.12 | 27,200 | — | — |
| 2024-02-08 | $24.99 | $62.67 | 34,400 | — | — |
| 2024-02-07 | $24.70 | $61.94 | 33,300 | — | — |
| 2024-02-06 | $25.29 | $63.42 | 21,800 | — | — |
| 2024-02-05 | $25.48 | $63.90 | 29,000 | — | — |
| 2024-02-02 | $25.61 | $64.22 | 31,200 | — | — |
| 2024-02-01 | $26.30 | $65.95 | 73,700 | — | — |
| 2024-01-31 | $26.31 | $65.98 | 54,900 | — | — |
| 2024-01-30 | $27.73 | $69.54 | 21,800 | — | — |
| 2024-01-29 | $27.84 | $69.82 | 28,700 | — | — |
| 2024-01-26 | $27.45 | $68.84 | 22,800 | — | — |
| 2024-01-25 | $27.24 | $68.31 | 39,700 | — | — |
| 2024-01-24 | $26.97 | $67.63 | 27,900 | — | — |
| 2024-01-23 | $27.62 | $69.26 | 27,100 | — | — |
| 2024-01-22 | $28.06 | $70.37 | 31,100 | — | — |
| 2024-01-19 | $27.41 | $68.74 | 24,900 | — | — |
| 2024-01-18 | $27.20 | $68.21 | 24,300 | — | — |
| 2024-01-17 | $27.09 | $67.94 | 28,400 | — | — |
| 2024-01-16 | $26.87 | $67.38 | 30,000 | — | — |
| 2024-01-12 | $27.56 | $69.11 | 25,200 | — | — |
| 2024-01-11 | $27.52 | $69.01 | 22,900 | — | — |
| 2024-01-10 | $27.88 | $69.92 | 25,700 | — | — |
| 2024-01-09 | $27.57 | $69.14 | 49,300 | — | — |
| 2024-01-08 | $28.50 | $71.47 | 23,000 | — | — |
| 2024-01-05 | $28.94 | $72.57 | 58,600 | — | — |
| 2024-01-04 | $28.71 | $72.00 | 29,600 | — | — |
| 2024-01-03 | $28.66 | $71.87 | 39,000 | — | — |
| 2024-01-02 | $29.48 | $73.93 | 30,100 | — | — |