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
- 1998-10-06 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 | $23.57 | $56.66 | 178,100 | — | — |
| 2024-12-30 | $23.57 | $56.66 | 158,400 | — | — |
| 2024-12-27 | $23.72 | $57.02 | 178,100 | — | — |
| 2024-12-26 | $24.25 | $58.29 | 123,300 | — | — |
| 2024-12-24 | $24.24 | $58.27 | 90,400 | — | — |
| 2024-12-23 | $24.30 | $58.41 | 238,800 | — | — |
| 2024-12-20 | $24.14 | $58.03 | 657,600 | — | — |
| 2024-12-19 | $24.06 | $57.83 | 242,100 | — | — |
| 2024-12-18 | $24.28 | $58.36 | 306,500 | — | — |
| 2024-12-17 | $25.73 | $61.85 | 177,400 | — | — |
| 2024-12-16 | $26.35 | $63.34 | 140,300 | — | — |
| 2024-12-13 | $26.23 | $63.05 | 180,200 | — | — |
| 2024-12-12 | $26.43 | $63.53 | 207,600 | — | — |
| 2024-12-11 | $26.86 | $64.56 | 248,400 | — | — |
| 2024-12-10 | $26.67 | $64.11 | 164,500 | — | — |
| 2024-12-09 | $26.61 | $63.96 | 158,500 | — | — |
| 2024-12-06 | $26.93 | $64.73 | 185,400 | — | — |
| 2024-12-05 | $26.97 | $64.83 | 210,000 | — | — |
| 2024-12-04 | $26.97 | $64.83 | 406,500 | — | — |
| 2024-12-03 | $26.77 | $64.35 | 258,000 | — | — |
| 2024-12-02 | $26.90 | $64.66 | 297,900 | — | — |
| 2024-11-29 | $26.69 | $64.16 | 179,000 | — | — |
| 2024-11-27 | $26.93 | $64.73 | 194,600 | — | — |
| 2024-11-26 | $27.17 | $65.31 | 232,700 | — | — |
| 2024-11-25 | $27.55 | $66.22 | 292,100 | — | — |
| 2024-11-22 | $27.31 | $65.65 | 213,400 | — | — |
| 2024-11-21 | $26.85 | $64.54 | 161,100 | — | — |
| 2024-11-20 | $26.47 | $63.63 | 153,100 | — | — |
| 2024-11-19 | $26.33 | $63.29 | 153,700 | — | — |
| 2024-11-18 | $26.40 | $63.46 | 192,000 | — | — |
| 2024-11-15 | $26.47 | $63.63 | 215,100 | — | — |
| 2024-11-14 | $26.71 | $64.20 | 233,900 | — | — |
| 2024-11-13 | $26.83 | $64.49 | 211,100 | — | — |
| 2024-11-12 | $27.15 | $65.26 | 219,000 | — | — |
| 2024-11-11 | $27.38 | $65.81 | 230,500 | — | — |
| 2024-11-08 | $26.43 | $63.53 | 289,700 | — | — |
| 2024-11-07 | $26.40 | $63.46 | 566,100 | — | — |
| 2024-11-06 | $27.29 | $65.60 | 976,200 | — | — |
| 2024-11-05 | $24.45 | $58.77 | 228,300 | — | — |
| 2024-11-04 | $23.98 | $57.64 | 180,800 | — | — |
| 2024-11-01 | $24.26 | $58.31 | 227,400 | — | — |
| 2024-10-31 | $24.31 | $58.43 | 208,500 | — | — |
| 2024-10-30 | $24.96 | $60.00 | 263,600 | — | — |
| 2024-10-29 | $24.78 | $59.56 | 216,500 | — | — |
| 2024-10-28 | $25.30 | $60.81 | 261,400 | — | — |
| 2024-10-25 | $24.18 | $58.12 | 345,700 | — | — |
| 2024-10-24 | $24.55 | $59.01 | 372,700 | — | — |
| 2024-10-23 | $24.69 | $59.35 | 382,400 | — | — |
| 2024-10-22 | $24.83 | $59.68 | 313,300 | — | — |
| 2024-10-21 | $24.78 | $59.56 | 435,100 | — | — |
| 2024-10-18 | $26.00 | $62.50 | 538,200 | — | — |
| 2024-10-17 | $26.25 | $62.52 | 253,200 | — | — |
| 2024-10-16 | $26.03 | $62.00 | 404,000 | — | — |
| 2024-10-15 | $25.16 | $59.92 | 425,000 | — | — |
| 2024-10-14 | $24.90 | $59.31 | 404,200 | — | — |
| 2024-10-11 | $25.27 | $60.19 | 316,400 | — | — |
| 2024-10-10 | $24.58 | $58.54 | 223,900 | — | — |
| 2024-10-09 | $24.65 | $58.71 | 227,400 | — | — |
| 2024-10-08 | $24.70 | $58.83 | 367,200 | — | — |
| 2024-10-07 | $24.76 | $58.97 | 187,300 | — | — |
| 2024-10-04 | $25.10 | $59.78 | 249,200 | — | — |
| 2024-10-03 | $24.66 | $58.73 | 215,800 | — | — |
| 2024-10-02 | $24.75 | $58.95 | 241,700 | — | — |
| 2024-10-01 | $25.16 | $59.92 | 174,000 | — | — |
| 2024-09-30 | $26.02 | $61.97 | 253,400 | — | — |
| 2024-09-27 | $25.62 | $61.02 | 226,700 | — | — |
| 2024-09-26 | $25.75 | $61.33 | 194,500 | — | — |
| 2024-09-25 | $25.77 | $61.38 | 159,200 | — | — |
| 2024-09-24 | $26.22 | $62.45 | 136,800 | — | — |
| 2024-09-23 | $26.62 | $63.40 | 219,100 | — | — |
| 2024-09-20 | $26.92 | $64.12 | 543,800 | — | — |
| 2024-09-19 | $27.46 | $65.40 | 285,100 | — | — |
| 2024-09-18 | $26.75 | $63.71 | 250,600 | — | — |
| 2024-09-17 | $26.59 | $63.33 | 213,100 | — | — |
| 2024-09-16 | $26.59 | $63.33 | 180,200 | — | — |
| 2024-09-13 | $26.33 | $62.71 | 194,100 | — | — |
| 2024-09-12 | $25.78 | $61.40 | 192,300 | — | — |
| 2024-09-11 | $25.76 | $61.35 | 232,100 | — | — |
| 2024-09-10 | $26.16 | $62.31 | 307,500 | — | — |
| 2024-09-09 | $25.75 | $61.33 | 344,800 | — | — |
| 2024-09-06 | $26.00 | $61.93 | 631,000 | — | — |
| 2024-09-05 | $26.46 | $63.02 | 606,400 | — | — |
| 2024-09-04 | $26.77 | $63.76 | 554,800 | — | — |
| 2024-09-03 | $27.49 | $65.47 | 658,600 | — | — |
| 2024-08-30 | $27.05 | $64.43 | 665,000 | — | — |
| 2024-08-29 | $26.90 | $64.07 | 755,500 | — | — |
| 2024-08-28 | $27.07 | $64.47 | 1,416,900 | — | — |
| 2024-08-27 | $26.64 | $63.45 | 1,207,900 | — | — |
| 2024-08-26 | $27.39 | $65.24 | 136,800 | — | — |
| 2024-08-23 | $27.44 | $65.36 | 222,500 | — | — |
| 2024-08-22 | $25.95 | $61.81 | 75,400 | — | — |
| 2024-08-21 | $25.86 | $61.59 | 89,900 | — | — |
| 2024-08-20 | $25.85 | $61.57 | 111,800 | — | — |
| 2024-08-19 | $26.21 | $62.43 | 130,600 | — | — |
| 2024-08-16 | $25.78 | $61.40 | 146,100 | — | — |
| 2024-08-15 | $25.18 | $59.97 | 145,800 | — | — |
| 2024-08-14 | $24.66 | $58.73 | 131,800 | — | — |
| 2024-08-13 | $24.87 | $59.23 | 156,500 | — | — |
| 2024-08-12 | $24.46 | $58.26 | 151,700 | — | — |
| 2024-08-09 | $24.59 | $58.57 | 135,100 | — | — |
| 2024-08-08 | $24.92 | $59.35 | 92,800 | — | — |
| 2024-08-07 | $24.57 | $58.52 | 109,900 | — | — |
| 2024-08-06 | $24.74 | $58.92 | 198,300 | — | — |
| 2024-08-05 | $24.58 | $58.54 | 334,300 | — | — |
| 2024-08-02 | $25.59 | $60.95 | 332,300 | — | — |
| 2024-08-01 | $26.23 | $62.47 | 331,300 | — | — |
| 2024-07-31 | $27.44 | $65.36 | 247,000 | — | — |
| 2024-07-30 | $27.80 | $66.21 | 178,700 | — | — |
| 2024-07-29 | $27.53 | $65.57 | 202,700 | — | — |
| 2024-07-26 | $28.41 | $67.67 | 494,600 | — | — |
| 2024-07-25 | $28.30 | $67.40 | 497,400 | — | — |
| 2024-07-24 | $27.36 | $65.16 | 381,700 | — | — |
| 2024-07-23 | $28.26 | $67.31 | 345,400 | — | — |
| 2024-07-22 | $27.36 | $65.16 | 227,700 | — | — |
| 2024-07-19 | $26.99 | $64.28 | 209,500 | — | — |
| 2024-07-18 | $27.16 | $64.12 | 279,500 | — | — |
| 2024-07-17 | $27.80 | $65.63 | 425,800 | — | — |
| 2024-07-16 | $27.31 | $64.47 | 293,200 | — | — |
| 2024-07-15 | $26.21 | $61.87 | 273,800 | — | — |
| 2024-07-12 | $25.46 | $60.10 | 235,400 | — | — |
| 2024-07-11 | $25.37 | $59.89 | 294,100 | — | — |
| 2024-07-10 | $24.31 | $57.39 | 115,300 | — | — |
| 2024-07-09 | $23.88 | $56.37 | 136,500 | — | — |
| 2024-07-08 | $23.59 | $55.69 | 133,600 | — | — |
| 2024-07-05 | $23.54 | $55.57 | 142,600 | — | — |
| 2024-07-03 | $23.71 | $55.97 | 61,300 | — | — |
| 2024-07-02 | $24.17 | $57.06 | 104,900 | — | — |
| 2024-07-01 | $23.79 | $56.16 | 233,500 | — | — |
| 2024-06-28 | $24.21 | $57.15 | 935,800 | — | — |
| 2024-06-27 | $23.37 | $55.17 | 117,300 | — | — |
| 2024-06-26 | $22.87 | $53.99 | 177,900 | — | — |
| 2024-06-25 | $22.59 | $53.33 | 170,200 | — | — |
| 2024-06-24 | $22.59 | $53.33 | 143,100 | — | — |
| 2024-06-21 | $22.48 | $53.07 | 386,200 | — | — |
| 2024-06-20 | $22.40 | $52.88 | 122,100 | — | — |
| 2024-06-18 | $22.47 | $53.04 | 143,700 | — | — |
| 2024-06-17 | $22.47 | $53.04 | 112,000 | — | — |
| 2024-06-14 | $22.09 | $52.15 | 276,500 | — | — |
| 2024-06-13 | $22.32 | $52.69 | 113,900 | — | — |
| 2024-06-12 | $22.50 | $53.12 | 253,300 | — | — |
| 2024-06-11 | $22.36 | $52.79 | 279,300 | — | — |
| 2024-06-10 | $22.18 | $52.36 | 175,000 | — | — |
| 2024-06-07 | $22.49 | $53.09 | 370,300 | — | — |
| 2024-06-06 | $22.40 | $52.88 | 108,600 | — | — |
| 2024-06-05 | $22.28 | $52.60 | 148,100 | — | — |
| 2024-06-04 | $21.91 | $51.72 | 104,200 | — | — |
| 2024-06-03 | $22.24 | $52.50 | 100,800 | — | — |
| 2024-05-31 | $22.61 | $53.38 | 310,000 | — | — |
| 2024-05-30 | $22.44 | $52.97 | 105,700 | — | — |
| 2024-05-29 | $22.18 | $52.36 | 108,200 | — | — |
| 2024-05-28 | $22.59 | $53.33 | 116,500 | — | — |
| 2024-05-24 | $22.91 | $54.08 | 161,200 | — | — |
| 2024-05-23 | $22.81 | $53.85 | 125,400 | — | — |
| 2024-05-22 | $23.32 | $55.05 | 107,500 | — | — |
| 2024-05-21 | $23.53 | $55.55 | 83,800 | — | — |
| 2024-05-20 | $23.44 | $55.33 | 99,800 | — | — |
| 2024-05-17 | $24.01 | $56.68 | 130,600 | — | — |
| 2024-05-16 | $23.85 | $56.30 | 113,600 | — | — |
| 2024-05-15 | $23.85 | $56.30 | 157,500 | — | — |
| 2024-05-14 | $23.68 | $55.90 | 98,100 | — | — |
| 2024-05-13 | $23.57 | $55.64 | 96,100 | — | — |
| 2024-05-10 | $23.80 | $56.18 | 129,000 | — | — |
| 2024-05-09 | $23.76 | $56.09 | 302,500 | — | — |
| 2024-05-08 | $23.49 | $55.45 | 155,400 | — | — |
| 2024-05-07 | $23.42 | $55.29 | 230,100 | — | — |
| 2024-05-06 | $23.49 | $55.45 | 239,400 | — | — |
| 2024-05-03 | $23.72 | $56.00 | 140,600 | — | — |
| 2024-05-02 | $23.46 | $55.38 | 237,900 | — | — |
| 2024-05-01 | $22.89 | $54.04 | 199,400 | — | — |
| 2024-04-30 | $22.34 | $52.74 | 204,900 | — | — |
| 2024-04-29 | $22.56 | $53.26 | 174,700 | — | — |
| 2024-04-26 | $22.80 | $53.82 | 117,100 | — | — |
| 2024-04-25 | $23.09 | $54.51 | 193,700 | — | — |
| 2024-04-24 | $23.12 | $54.58 | 261,900 | — | — |
| 2024-04-23 | $23.27 | $54.93 | 117,200 | — | — |
| 2024-04-22 | $22.89 | $54.04 | 157,000 | — | — |
| 2024-04-19 | $22.81 | $53.85 | 238,000 | — | — |
| 2024-04-18 | $21.86 | $51.60 | 145,000 | — | — |
| 2024-04-17 | $21.90 | $51.13 | 117,300 | — | — |
| 2024-04-16 | $21.80 | $50.90 | 130,500 | — | — |
| 2024-04-15 | $22.16 | $51.74 | 129,800 | — | — |
| 2024-04-12 | $22.20 | $51.83 | 108,200 | — | — |
| 2024-04-11 | $22.23 | $51.90 | 167,700 | — | — |
| 2024-04-10 | $22.36 | $52.21 | 265,400 | — | — |
| 2024-04-09 | $23.57 | $55.03 | 279,700 | — | — |
| 2024-04-08 | $23.52 | $54.92 | 275,400 | — | — |
| 2024-04-05 | $23.10 | $53.93 | 202,100 | — | — |
| 2024-04-04 | $23.07 | $53.86 | 135,500 | — | — |
| 2024-04-03 | $23.03 | $53.77 | 133,400 | — | — |
| 2024-04-02 | $23.08 | $53.89 | 189,900 | — | — |
| 2024-04-01 | $23.48 | $54.82 | 109,500 | — | — |
| 2024-03-28 | $24.05 | $56.15 | 311,500 | — | — |
| 2024-03-27 | $23.87 | $55.73 | 134,700 | — | — |
| 2024-03-26 | $22.91 | $53.49 | 100,000 | — | — |
| 2024-03-25 | $23.19 | $54.14 | 78,600 | — | — |
| 2024-03-22 | $23.07 | $53.86 | 148,100 | — | — |
| 2024-03-21 | $23.51 | $54.89 | 166,900 | — | — |
| 2024-03-20 | $23.35 | $54.52 | 131,600 | — | — |
| 2024-03-19 | $22.56 | $52.67 | 111,400 | — | — |
| 2024-03-18 | $22.34 | $52.16 | 127,000 | — | — |
| 2024-03-15 | $22.81 | $53.26 | 405,000 | — | — |
| 2024-03-14 | $22.58 | $52.72 | 115,700 | — | — |
| 2024-03-13 | $23.31 | $54.42 | 98,500 | — | — |
| 2024-03-12 | $23.44 | $54.73 | 97,500 | — | — |
| 2024-03-11 | $23.72 | $55.38 | 79,400 | — | — |
| 2024-03-08 | $23.69 | $55.31 | 170,400 | — | — |
| 2024-03-07 | $23.92 | $55.85 | 120,400 | — | — |
| 2024-03-06 | $23.88 | $55.76 | 148,200 | — | — |
| 2024-03-05 | $23.78 | $55.52 | 156,800 | — | — |
| 2024-03-04 | $22.94 | $53.56 | 86,000 | — | — |
| 2024-03-01 | $22.95 | $53.58 | 123,000 | — | — |
| 2024-02-29 | $23.06 | $53.84 | 128,500 | — | — |
| 2024-02-28 | $22.63 | $52.84 | 113,300 | — | — |
| 2024-02-27 | $22.72 | $53.05 | 81,000 | — | — |
| 2024-02-26 | $22.68 | $52.95 | 127,000 | — | — |
| 2024-02-23 | $23.05 | $53.82 | 106,200 | — | — |
| 2024-02-22 | $23.14 | $54.03 | 147,400 | — | — |
| 2024-02-21 | $23.30 | $54.40 | 133,800 | — | — |
| 2024-02-20 | $23.21 | $54.19 | 178,800 | — | — |
| 2024-02-16 | $23.21 | $54.19 | 108,000 | — | — |
| 2024-02-15 | $23.55 | $54.99 | 171,900 | — | — |
| 2024-02-14 | $22.73 | $53.07 | 164,800 | — | — |
| 2024-02-13 | $22.41 | $52.32 | 180,400 | — | — |
| 2024-02-12 | $23.77 | $55.50 | 203,400 | — | — |
| 2024-02-09 | $23.36 | $54.54 | 137,100 | — | — |
| 2024-02-08 | $22.90 | $53.47 | 189,800 | — | — |
| 2024-02-07 | $22.72 | $53.05 | 117,400 | — | — |
| 2024-02-06 | $22.76 | $53.14 | 142,700 | — | — |
| 2024-02-05 | $22.93 | $53.54 | 194,800 | — | — |
| 2024-02-02 | $23.28 | $54.35 | 197,200 | — | — |
| 2024-02-01 | $23.37 | $54.57 | 175,900 | — | — |
| 2024-01-31 | $23.54 | $54.96 | 168,100 | — | — |
| 2024-01-30 | $24.89 | $58.11 | 128,300 | — | — |
| 2024-01-29 | $24.93 | $58.21 | 358,000 | — | — |
| 2024-01-26 | $24.46 | $57.11 | 232,400 | — | — |
| 2024-01-25 | $24.46 | $57.11 | 253,900 | — | — |
| 2024-01-24 | $24.34 | $56.83 | 187,200 | — | — |
| 2024-01-23 | $23.86 | $55.71 | 139,900 | — | — |
| 2024-01-22 | $24.22 | $56.55 | 156,600 | — | — |
| 2024-01-19 | $23.64 | $55.20 | 171,200 | — | — |
| 2024-01-18 | $23.07 | $53.86 | 133,200 | — | — |
| 2024-01-17 | $23.25 | $53.72 | 114,500 | — | — |
| 2024-01-16 | $23.19 | $53.59 | 174,400 | — | — |
| 2024-01-12 | $23.68 | $54.72 | 97,700 | — | — |
| 2024-01-11 | $23.80 | $55.00 | 108,900 | — | — |
| 2024-01-10 | $24.06 | $55.60 | 108,100 | — | — |
| 2024-01-09 | $24.10 | $55.69 | 132,100 | — | — |
| 2024-01-08 | $24.49 | $56.59 | 283,600 | — | — |
| 2024-01-05 | $24.40 | $56.38 | 213,200 | — | — |
| 2024-01-04 | $24.15 | $55.80 | 189,500 | — | — |
| 2024-01-03 | $23.90 | $55.23 | 263,700 | — | — |
| 2024-01-02 | $24.88 | $57.49 | 122,000 | — | — |