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
- 1995-01-25 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 | $25.89 | $47.55 | 84,300 | — | — |
| 2024-12-30 | $25.82 | $47.43 | 42,800 | — | — |
| 2024-12-27 | $25.56 | $46.95 | 58,100 | — | — |
| 2024-12-26 | $25.87 | $47.52 | 47,600 | — | — |
| 2024-12-24 | $25.47 | $46.78 | 36,300 | — | — |
| 2024-12-23 | $25.37 | $46.60 | 129,500 | — | — |
| 2024-12-20 | $24.97 | $45.86 | 333,000 | — | — |
| 2024-12-19 | $25.25 | $46.38 | 183,900 | — | — |
| 2024-12-18 | $24.66 | $45.30 | 102,200 | — | — |
| 2024-12-17 | $26.00 | $47.76 | 103,000 | — | — |
| 2024-12-16 | $26.32 | $48.34 | 67,800 | — | — |
| 2024-12-13 | $25.71 | $47.22 | 58,100 | — | — |
| 2024-12-12 | $25.57 | $46.97 | 58,900 | — | — |
| 2024-12-11 | $25.85 | $47.48 | 75,500 | — | — |
| 2024-12-10 | $25.91 | $47.59 | 115,200 | — | — |
| 2024-12-09 | $25.63 | $47.08 | 142,000 | — | — |
| 2024-12-06 | $25.73 | $47.26 | 104,600 | — | — |
| 2024-12-05 | $25.56 | $46.95 | 119,200 | — | — |
| 2024-12-04 | $25.78 | $47.35 | 141,900 | — | — |
| 2024-12-03 | $25.99 | $47.74 | 121,900 | — | — |
| 2024-12-02 | $26.66 | $48.97 | 147,300 | — | — |
| 2024-11-29 | $26.93 | $49.46 | 55,300 | — | — |
| 2024-11-27 | $27.07 | $49.72 | 53,000 | — | — |
| 2024-11-26 | $26.61 | $48.88 | 50,500 | — | — |
| 2024-11-25 | $26.85 | $49.32 | 82,600 | — | — |
| 2024-11-22 | $27.44 | $50.40 | 171,300 | — | — |
| 2024-11-21 | $26.29 | $48.29 | 63,800 | — | — |
| 2024-11-20 | $26.35 | $48.40 | 61,000 | — | — |
| 2024-11-19 | $26.16 | $48.05 | 92,000 | — | — |
| 2024-11-18 | $26.30 | $48.31 | 178,000 | — | — |
| 2024-11-15 | $25.77 | $47.33 | 152,200 | — | — |
| 2024-11-14 | $24.62 | $45.22 | 115,500 | — | — |
| 2024-11-13 | $25.12 | $46.14 | 71,400 | — | — |
| 2024-11-12 | $25.28 | $46.43 | 57,000 | — | — |
| 2024-11-11 | $25.71 | $47.22 | 56,900 | — | — |
| 2024-11-08 | $25.23 | $46.34 | 75,500 | — | — |
| 2024-11-07 | $25.20 | $46.29 | 80,000 | — | — |
| 2024-11-06 | $25.84 | $47.46 | 125,600 | — | — |
| 2024-11-05 | $24.59 | $45.17 | 90,400 | — | — |
| 2024-11-04 | $23.89 | $43.88 | 74,100 | — | — |
| 2024-11-01 | $23.65 | $43.44 | 64,800 | — | — |
| 2024-10-31 | $23.76 | $43.64 | 73,700 | — | — |
| 2024-10-30 | $24.01 | $44.10 | 78,100 | — | — |
| 2024-10-29 | $24.30 | $44.63 | 71,500 | — | — |
| 2024-10-28 | $24.65 | $45.28 | 84,000 | — | — |
| 2024-10-25 | $24.44 | $44.89 | 44,100 | — | — |
| 2024-10-24 | $24.48 | $44.96 | 42,500 | — | — |
| 2024-10-23 | $25.08 | $46.07 | 46,300 | — | — |
| 2024-10-22 | $25.33 | $46.53 | 50,700 | — | — |
| 2024-10-21 | $25.56 | $46.95 | 65,700 | — | — |
| 2024-10-18 | $25.94 | $47.65 | 260,000 | — | — |
| 2024-10-17 | $26.08 | $47.90 | 109,500 | — | — |
| 2024-10-16 | $26.32 | $48.34 | 70,000 | — | — |
| 2024-10-15 | $26.01 | $47.77 | 134,100 | — | — |
| 2024-10-14 | $25.89 | $47.55 | 118,100 | — | — |
| 2024-10-11 | $25.21 | $46.31 | 91,400 | — | — |
| 2024-10-10 | $24.59 | $45.17 | 43,500 | — | — |
| 2024-10-09 | $24.72 | $45.41 | 48,700 | — | — |
| 2024-10-08 | $24.61 | $45.20 | 87,100 | — | — |
| 2024-10-07 | $24.80 | $45.55 | 83,300 | — | — |
| 2024-10-04 | $24.99 | $45.90 | 44,700 | — | — |
| 2024-10-03 | $24.86 | $45.66 | 56,600 | — | — |
| 2024-10-02 | $24.96 | $45.85 | 61,200 | — | — |
| 2024-10-01 | $24.83 | $45.61 | 90,400 | — | — |
| 2024-09-30 | $25.21 | $46.10 | 75,600 | — | — |
| 2024-09-27 | $25.17 | $46.03 | 66,600 | — | — |
| 2024-09-26 | $24.65 | $45.08 | 85,300 | — | — |
| 2024-09-25 | $24.54 | $44.88 | 121,400 | — | — |
| 2024-09-24 | $25.17 | $46.03 | 62,200 | — | — |
| 2024-09-23 | $25.63 | $46.87 | 71,800 | — | — |
| 2024-09-20 | $25.66 | $46.93 | 340,800 | — | — |
| 2024-09-19 | $26.31 | $48.12 | 85,600 | — | — |
| 2024-09-18 | $26.15 | $47.82 | 79,900 | — | — |
| 2024-09-17 | $26.74 | $48.90 | 103,300 | — | — |
| 2024-09-16 | $26.13 | $47.79 | 105,800 | — | — |
| 2024-09-13 | $25.83 | $47.24 | 112,600 | — | — |
| 2024-09-12 | $25.45 | $46.54 | 66,900 | — | — |
| 2024-09-11 | $24.92 | $45.57 | 79,700 | — | — |
| 2024-09-10 | $25.61 | $46.83 | 101,000 | — | — |
| 2024-09-09 | $25.02 | $45.76 | 128,600 | — | — |
| 2024-09-06 | $24.95 | $45.63 | 148,300 | — | — |
| 2024-09-05 | $25.78 | $47.15 | 74,800 | — | — |
| 2024-09-04 | $26.15 | $47.82 | 100,000 | — | — |
| 2024-09-03 | $26.23 | $47.97 | 207,900 | — | — |
| 2024-08-30 | $27.76 | $50.77 | 203,800 | — | — |
| 2024-08-29 | $27.70 | $50.66 | 82,800 | — | — |
| 2024-08-28 | $27.56 | $50.40 | 76,700 | — | — |
| 2024-08-27 | $28.01 | $51.22 | 201,100 | — | — |
| 2024-08-26 | $27.02 | $49.41 | 59,900 | — | — |
| 2024-08-23 | $26.96 | $49.30 | 66,000 | — | — |
| 2024-08-22 | $26.49 | $48.44 | 51,800 | — | — |
| 2024-08-21 | $27.33 | $49.98 | 86,500 | — | — |
| 2024-08-20 | $26.80 | $49.01 | 88,700 | — | — |
| 2024-08-19 | $27.15 | $49.65 | 155,100 | — | — |
| 2024-08-16 | $27.53 | $50.35 | 124,800 | — | — |
| 2024-08-15 | $26.88 | $49.16 | 178,700 | — | — |
| 2024-08-14 | $26.59 | $48.63 | 76,300 | — | — |
| 2024-08-13 | $26.79 | $48.99 | 51,000 | — | — |
| 2024-08-12 | $26.29 | $48.08 | 61,800 | — | — |
| 2024-08-09 | $26.61 | $48.66 | 64,600 | — | — |
| 2024-08-08 | $27.22 | $49.78 | 36,600 | — | — |
| 2024-08-07 | $26.69 | $48.81 | 43,100 | — | — |
| 2024-08-06 | $26.83 | $49.07 | 55,000 | — | — |
| 2024-08-05 | $26.93 | $49.25 | 125,400 | — | — |
| 2024-08-02 | $27.98 | $51.17 | 69,000 | — | — |
| 2024-08-01 | $28.41 | $51.96 | 66,700 | — | — |
| 2024-07-31 | $29.06 | $53.14 | 83,000 | — | — |
| 2024-07-30 | $28.57 | $52.25 | 85,700 | — | — |
| 2024-07-29 | $28.36 | $51.86 | 85,600 | — | — |
| 2024-07-26 | $29.49 | $53.93 | 81,600 | — | — |
| 2024-07-25 | $28.64 | $52.38 | 73,700 | — | — |
| 2024-07-24 | $28.42 | $51.97 | 82,500 | — | — |
| 2024-07-23 | $28.45 | $52.03 | 76,500 | — | — |
| 2024-07-22 | $28.26 | $51.68 | 70,400 | — | — |
| 2024-07-19 | $27.80 | $50.84 | 76,200 | — | — |
| 2024-07-18 | $28.06 | $51.32 | 73,300 | — | — |
| 2024-07-17 | $28.66 | $52.41 | 99,800 | — | — |
| 2024-07-16 | $28.88 | $52.82 | 147,300 | — | — |
| 2024-07-15 | $27.28 | $49.89 | 113,700 | — | — |
| 2024-07-12 | $27.26 | $49.85 | 115,900 | — | — |
| 2024-07-11 | $26.32 | $48.13 | 94,400 | — | — |
| 2024-07-10 | $25.36 | $46.38 | 80,300 | — | — |
| 2024-07-09 | $25.06 | $45.83 | 115,300 | — | — |
| 2024-07-08 | $24.73 | $45.23 | 67,800 | — | — |
| 2024-07-05 | $25.39 | $46.43 | 120,900 | — | — |
| 2024-07-03 | $24.54 | $44.88 | 94,900 | — | — |
| 2024-07-02 | $24.44 | $44.70 | 303,100 | — | — |
| 2024-07-01 | $25.86 | $47.29 | 127,400 | — | — |
| 2024-06-28 | $26.54 | $48.36 | 426,900 | — | — |
| 2024-06-27 | $25.28 | $46.07 | 43,900 | — | — |
| 2024-06-26 | $25.21 | $45.94 | 62,100 | — | — |
| 2024-06-25 | $25.15 | $45.83 | 48,100 | — | — |
| 2024-06-24 | $25.28 | $46.07 | 46,000 | — | — |
| 2024-06-21 | $25.06 | $45.67 | 217,500 | — | — |
| 2024-06-20 | $25.00 | $45.56 | 103,300 | — | — |
| 2024-06-18 | $24.83 | $45.25 | 91,500 | — | — |
| 2024-06-17 | $25.09 | $45.72 | 94,500 | — | — |
| 2024-06-14 | $25.00 | $45.56 | 83,100 | — | — |
| 2024-06-13 | $25.19 | $45.90 | 79,100 | — | — |
| 2024-06-12 | $25.44 | $46.36 | 131,400 | — | — |
| 2024-06-11 | $25.81 | $47.03 | 139,200 | — | — |
| 2024-06-10 | $25.30 | $46.10 | 94,700 | — | — |
| 2024-06-07 | $26.04 | $47.45 | 92,800 | — | — |
| 2024-06-06 | $25.95 | $47.29 | 112,900 | — | — |
| 2024-06-05 | $27.05 | $49.29 | 119,700 | — | — |
| 2024-06-04 | $26.21 | $47.76 | 140,100 | — | — |
| 2024-06-03 | $26.62 | $48.51 | 111,400 | — | — |
| 2024-05-31 | $27.10 | $49.38 | 79,600 | — | — |
| 2024-05-30 | $26.94 | $49.09 | 103,400 | — | — |
| 2024-05-29 | $26.32 | $47.96 | 89,800 | — | — |
| 2024-05-28 | $26.64 | $48.54 | 179,700 | — | — |
| 2024-05-24 | $27.87 | $50.79 | 136,600 | — | — |
| 2024-05-23 | $28.49 | $51.92 | 149,400 | — | — |
| 2024-05-22 | $29.38 | $53.54 | 132,900 | — | — |
| 2024-05-21 | $29.30 | $53.39 | 126,300 | — | — |
| 2024-05-20 | $29.00 | $52.84 | 210,000 | — | — |
| 2024-05-17 | $28.37 | $51.70 | 107,900 | — | — |
| 2024-05-16 | $27.95 | $50.93 | 291,800 | — | — |
| 2024-05-15 | $28.87 | $52.61 | 292,700 | — | — |
| 2024-05-14 | $29.79 | $54.28 | 171,600 | — | — |
| 2024-05-13 | $28.35 | $51.66 | 358,300 | — | — |
| 2024-05-10 | $27.84 | $50.73 | 49,900 | — | — |
| 2024-05-09 | $28.20 | $51.39 | 95,400 | — | — |
| 2024-05-08 | $28.20 | $51.39 | 179,300 | — | — |
| 2024-05-07 | $27.04 | $49.27 | 116,400 | — | — |
| 2024-05-06 | $26.81 | $48.85 | 64,300 | — | — |
| 2024-05-03 | $26.26 | $47.85 | 85,400 | — | — |
| 2024-05-02 | $26.02 | $47.41 | 116,500 | — | — |
| 2024-05-01 | $25.76 | $46.94 | 94,700 | — | — |
| 2024-04-30 | $25.45 | $46.38 | 72,800 | — | — |
| 2024-04-29 | $25.37 | $46.23 | 104,000 | — | — |
| 2024-04-26 | $25.22 | $45.96 | 72,400 | — | — |
| 2024-04-25 | $24.83 | $45.25 | 69,100 | — | — |
| 2024-04-24 | $24.95 | $45.46 | 90,300 | — | — |
| 2024-04-23 | $24.81 | $45.21 | 89,700 | — | — |
| 2024-04-22 | $24.25 | $44.19 | 133,300 | — | — |
| 2024-04-19 | $24.45 | $44.55 | 468,600 | — | — |
| 2024-04-18 | $24.11 | $43.93 | 196,900 | — | — |
| 2024-04-17 | $23.88 | $43.51 | 110,800 | — | — |
| 2024-04-16 | $24.11 | $43.93 | 156,300 | — | — |
| 2024-04-15 | $24.38 | $44.43 | 156,400 | — | — |
| 2024-04-12 | $24.66 | $44.94 | 88,500 | — | — |
| 2024-04-11 | $24.63 | $44.88 | 104,400 | — | — |
| 2024-04-10 | $24.35 | $44.37 | 158,600 | — | — |
| 2024-04-09 | $25.64 | $46.72 | 169,900 | — | — |
| 2024-04-08 | $26.11 | $47.58 | 124,600 | — | — |
| 2024-04-05 | $26.09 | $47.54 | 160,100 | — | — |
| 2024-04-04 | $25.55 | $46.56 | 141,200 | — | — |
| 2024-04-03 | $26.52 | $48.33 | 154,500 | — | — |
| 2024-04-02 | $26.21 | $47.76 | 244,800 | — | — |
| 2024-04-01 | $26.64 | $48.54 | 631,900 | — | — |
| 2024-03-28 | $29.31 | $53.41 | 650,900 | — | — |
| 2024-03-27 | $30.15 | $54.77 | 224,800 | — | — |
| 2024-03-26 | $29.79 | $54.11 | 123,200 | — | — |
| 2024-03-25 | $29.74 | $54.02 | 193,900 | — | — |
| 2024-03-22 | $28.79 | $52.30 | 120,400 | — | — |
| 2024-03-21 | $29.56 | $53.70 | 174,100 | — | — |
| 2024-03-20 | $29.60 | $53.77 | 395,000 | — | — |
| 2024-03-19 | $27.47 | $49.90 | 100,000 | — | — |
| 2024-03-18 | $27.28 | $49.55 | 82,800 | — | — |
| 2024-03-15 | $27.93 | $50.73 | 122,600 | — | — |
| 2024-03-14 | $27.94 | $50.75 | 89,600 | — | — |
| 2024-03-13 | $28.29 | $51.39 | 77,300 | — | — |
| 2024-03-12 | $28.34 | $51.48 | 100,200 | — | — |
| 2024-03-11 | $28.97 | $52.62 | 221,700 | — | — |
| 2024-03-08 | $29.52 | $53.62 | 85,300 | — | — |
| 2024-03-07 | $29.70 | $53.95 | 53,900 | — | — |
| 2024-03-06 | $29.63 | $53.82 | 75,400 | — | — |
| 2024-03-05 | $29.37 | $53.35 | 77,300 | — | — |
| 2024-03-04 | $29.70 | $53.95 | 94,900 | — | — |
| 2024-03-01 | $29.52 | $53.62 | 107,800 | — | — |
| 2024-02-29 | $29.56 | $53.70 | 115,100 | — | — |
| 2024-02-28 | $29.12 | $52.90 | 49,200 | — | — |
| 2024-02-27 | $29.34 | $53.30 | 80,200 | — | — |
| 2024-02-26 | $29.77 | $54.08 | 110,900 | — | — |
| 2024-02-23 | $29.48 | $53.55 | 97,100 | — | — |
| 2024-02-22 | $30.10 | $54.68 | 203,100 | — | — |
| 2024-02-21 | $30.13 | $54.73 | 104,600 | — | — |
| 2024-02-20 | $30.17 | $54.80 | 138,700 | — | — |
| 2024-02-16 | $30.34 | $55.11 | 116,200 | — | — |
| 2024-02-15 | $31.06 | $56.42 | 137,700 | — | — |
| 2024-02-14 | $30.34 | $55.11 | 112,400 | — | — |
| 2024-02-13 | $29.83 | $54.19 | 175,300 | — | — |
| 2024-02-12 | $30.00 | $54.49 | 124,600 | — | — |
| 2024-02-09 | $30.26 | $54.97 | 106,900 | — | — |
| 2024-02-08 | $30.01 | $54.51 | 143,900 | — | — |
| 2024-02-07 | $28.92 | $52.53 | 296,400 | — | — |
| 2024-02-06 | $28.26 | $51.33 | 310,600 | — | — |
| 2024-02-05 | $30.30 | $55.04 | 225,700 | — | — |
| 2024-02-02 | $30.69 | $55.75 | 164,900 | — | — |
| 2024-02-01 | $31.79 | $57.75 | 119,800 | — | — |
| 2024-01-31 | $31.93 | $58.00 | 119,700 | — | — |
| 2024-01-30 | $32.69 | $59.38 | 86,400 | — | — |
| 2024-01-29 | $33.08 | $60.09 | 74,900 | — | — |
| 2024-01-26 | $32.39 | $58.84 | 83,600 | — | — |
| 2024-01-25 | $32.78 | $59.54 | 88,600 | — | — |
| 2024-01-24 | $32.52 | $59.07 | 81,800 | — | — |
| 2024-01-23 | $33.48 | $60.82 | 81,900 | — | — |
| 2024-01-22 | $33.31 | $60.51 | 103,700 | — | — |
| 2024-01-19 | $32.56 | $59.14 | 160,400 | — | — |
| 2024-01-18 | $32.79 | $59.56 | 67,300 | — | — |
| 2024-01-17 | $32.74 | $59.47 | 81,100 | — | — |
| 2024-01-16 | $32.77 | $59.53 | 84,400 | — | — |
| 2024-01-12 | $33.11 | $60.14 | 58,900 | — | — |
| 2024-01-11 | $32.92 | $59.80 | 81,700 | — | — |
| 2024-01-10 | $32.78 | $59.54 | 73,100 | — | — |
| 2024-01-09 | $32.81 | $59.60 | 85,300 | — | — |
| 2024-01-08 | $32.95 | $59.85 | 110,800 | — | — |
| 2024-01-05 | $32.70 | $59.40 | 156,200 | — | — |
| 2024-01-04 | $33.81 | $61.42 | 93,200 | — | — |
| 2024-01-03 | $34.05 | $61.85 | 145,200 | — | — |
| 2024-01-02 | $35.34 | $64.19 | 153,500 | — | — |