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
- 1999-01-12 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 | $30.74 | $72.33 | 195,100 | — | — |
| 2024-12-30 | $30.66 | $72.14 | 163,300 | — | — |
| 2024-12-27 | $30.67 | $72.16 | 179,500 | — | — |
| 2024-12-26 | $31.36 | $73.79 | 181,400 | — | — |
| 2024-12-24 | $31.28 | $73.60 | 141,700 | — | — |
| 2024-12-23 | $31.09 | $73.15 | 224,200 | — | — |
| 2024-12-20 | $31.33 | $73.72 | 1,935,500 | — | — |
| 2024-12-19 | $31.41 | $73.90 | 378,500 | — | — |
| 2024-12-18 | $32.04 | $75.39 | 378,700 | — | — |
| 2024-12-17 | $33.96 | $79.90 | 237,500 | — | — |
| 2024-12-16 | $34.80 | $81.88 | 261,700 | — | — |
| 2024-12-13 | $34.33 | $80.78 | 320,900 | — | — |
| 2024-12-12 | $34.55 | $81.29 | 222,200 | — | — |
| 2024-12-11 | $34.99 | $82.33 | 473,600 | — | — |
| 2024-12-10 | $34.80 | $81.88 | 310,800 | — | — |
| 2024-12-09 | $35.34 | $83.15 | 236,100 | — | — |
| 2024-12-06 | $35.89 | $84.45 | 139,900 | — | — |
| 2024-12-05 | $35.83 | $84.30 | 181,800 | — | — |
| 2024-12-04 | $36.59 | $86.09 | 199,500 | — | — |
| 2024-12-03 | $35.83 | $84.30 | 220,500 | — | — |
| 2024-12-02 | $36.36 | $85.55 | 341,300 | — | — |
| 2024-11-29 | $35.88 | $84.42 | 124,900 | — | — |
| 2024-11-27 | $35.90 | $84.47 | 252,000 | — | — |
| 2024-11-26 | $36.01 | $84.73 | 261,800 | — | — |
| 2024-11-25 | $36.36 | $85.55 | 455,600 | — | — |
| 2024-11-22 | $36.32 | $85.46 | 557,200 | — | — |
| 2024-11-21 | $35.00 | $82.35 | 529,300 | — | — |
| 2024-11-20 | $34.69 | $81.62 | 249,600 | — | — |
| 2024-11-19 | $34.80 | $81.88 | 257,400 | — | — |
| 2024-11-18 | $35.29 | $83.03 | 433,900 | — | — |
| 2024-11-15 | $33.70 | $79.29 | 345,000 | — | — |
| 2024-11-14 | $33.85 | $79.65 | 361,000 | — | — |
| 2024-11-13 | $33.76 | $79.43 | 756,800 | — | — |
| 2024-11-12 | $33.55 | $78.94 | 1,296,200 | — | — |
| 2024-11-11 | $34.43 | $81.01 | 205,700 | — | — |
| 2024-11-08 | $33.44 | $78.68 | 287,000 | — | — |
| 2024-11-07 | $33.05 | $77.76 | 314,000 | — | — |
| 2024-11-06 | $34.66 | $81.55 | 724,300 | — | — |
| 2024-11-05 | $30.15 | $70.94 | 91,600 | — | — |
| 2024-11-04 | $29.69 | $69.86 | 142,000 | — | — |
| 2024-11-01 | $29.80 | $70.12 | 151,900 | — | — |
| 2024-10-31 | $30.07 | $70.75 | 116,000 | — | — |
| 2024-10-30 | $30.84 | $72.56 | 127,100 | — | — |
| 2024-10-29 | $30.84 | $72.56 | 146,100 | — | — |
| 2024-10-28 | $30.85 | $72.59 | 168,600 | — | — |
| 2024-10-25 | $29.53 | $69.48 | 200,200 | — | — |
| 2024-10-24 | $30.54 | $71.86 | 249,400 | — | — |
| 2024-10-23 | $30.14 | $70.92 | 238,600 | — | — |
| 2024-10-22 | $29.17 | $68.63 | 207,000 | — | — |
| 2024-10-21 | $29.21 | $68.73 | 216,900 | — | — |
| 2024-10-18 | $30.66 | $72.14 | 185,000 | — | — |
| 2024-10-17 | $31.45 | $74.00 | 207,600 | — | — |
| 2024-10-16 | $31.35 | $73.18 | 260,400 | — | — |
| 2024-10-15 | $30.60 | $71.42 | 249,100 | — | — |
| 2024-10-14 | $30.28 | $70.68 | 182,800 | — | — |
| 2024-10-11 | $29.56 | $69.00 | 193,800 | — | — |
| 2024-10-10 | $27.97 | $65.29 | 151,500 | — | — |
| 2024-10-09 | $27.87 | $65.05 | 119,600 | — | — |
| 2024-10-08 | $27.59 | $64.40 | 110,800 | — | — |
| 2024-10-07 | $27.68 | $64.61 | 84,100 | — | — |
| 2024-10-04 | $28.16 | $65.73 | 144,500 | — | — |
| 2024-10-03 | $27.95 | $65.24 | 126,600 | — | — |
| 2024-10-02 | $27.60 | $64.42 | 83,900 | — | — |
| 2024-10-01 | $27.53 | $64.26 | 144,000 | — | — |
| 2024-09-30 | $28.80 | $67.22 | 203,300 | — | — |
| 2024-09-27 | $28.09 | $65.57 | 180,600 | — | — |
| 2024-09-26 | $27.99 | $65.33 | 148,800 | — | — |
| 2024-09-25 | $27.80 | $64.89 | 173,400 | — | — |
| 2024-09-24 | $27.99 | $65.33 | 180,900 | — | — |
| 2024-09-23 | $28.53 | $66.59 | 196,400 | — | — |
| 2024-09-20 | $29.06 | $67.83 | 654,100 | — | — |
| 2024-09-19 | $29.90 | $69.79 | 366,800 | — | — |
| 2024-09-18 | $28.58 | $66.71 | 280,000 | — | — |
| 2024-09-17 | $28.75 | $67.11 | 552,900 | — | — |
| 2024-09-16 | $26.01 | $60.71 | 145,600 | — | — |
| 2024-09-13 | $25.73 | $60.06 | 140,500 | — | — |
| 2024-09-12 | $24.79 | $57.86 | 184,400 | — | — |
| 2024-09-11 | $24.47 | $57.12 | 135,900 | — | — |
| 2024-09-10 | $24.89 | $58.10 | 216,400 | — | — |
| 2024-09-09 | $24.77 | $57.82 | 166,400 | — | — |
| 2024-09-06 | $24.87 | $58.05 | 229,500 | — | — |
| 2024-09-05 | $25.29 | $59.03 | 372,400 | — | — |
| 2024-09-04 | $25.87 | $60.38 | 345,400 | — | — |
| 2024-09-03 | $25.57 | $59.68 | 226,800 | — | — |
| 2024-08-30 | $26.01 | $60.71 | 154,900 | — | — |
| 2024-08-29 | $25.77 | $60.15 | 173,100 | — | — |
| 2024-08-28 | $25.39 | $59.26 | 215,800 | — | — |
| 2024-08-27 | $24.85 | $58.00 | 196,800 | — | — |
| 2024-08-26 | $25.25 | $58.94 | 137,300 | — | — |
| 2024-08-23 | $25.10 | $58.59 | 209,600 | — | — |
| 2024-08-22 | $23.20 | $54.15 | 67,900 | — | — |
| 2024-08-21 | $23.25 | $54.27 | 90,800 | — | — |
| 2024-08-20 | $22.95 | $53.57 | 107,000 | — | — |
| 2024-08-19 | $23.60 | $55.09 | 93,100 | — | — |
| 2024-08-16 | $23.43 | $54.69 | 85,800 | — | — |
| 2024-08-15 | $22.97 | $53.62 | 141,700 | — | — |
| 2024-08-14 | $22.08 | $51.54 | 84,800 | — | — |
| 2024-08-13 | $22.26 | $51.96 | 137,100 | — | — |
| 2024-08-12 | $21.97 | $51.28 | 133,100 | — | — |
| 2024-08-09 | $22.20 | $51.82 | 182,100 | — | — |
| 2024-08-08 | $22.40 | $52.28 | 154,900 | — | — |
| 2024-08-07 | $21.89 | $51.09 | 258,400 | — | — |
| 2024-08-06 | $22.09 | $51.56 | 221,200 | — | — |
| 2024-08-05 | $22.65 | $52.87 | 330,400 | — | — |
| 2024-08-02 | $23.04 | $53.78 | 386,000 | — | — |
| 2024-08-01 | $23.64 | $55.18 | 256,000 | — | — |
| 2024-07-31 | $25.28 | $59.01 | 253,300 | — | — |
| 2024-07-30 | $25.26 | $58.96 | 211,100 | — | — |
| 2024-07-29 | $24.76 | $57.79 | 204,400 | — | — |
| 2024-07-26 | $25.42 | $59.33 | 201,200 | — | — |
| 2024-07-25 | $24.87 | $58.05 | 481,200 | — | — |
| 2024-07-24 | $23.95 | $55.90 | 251,200 | — | — |
| 2024-07-23 | $24.74 | $57.75 | 646,000 | — | — |
| 2024-07-22 | $23.85 | $55.67 | 286,400 | — | — |
| 2024-07-19 | $23.88 | $55.74 | 255,400 | — | — |
| 2024-07-18 | $23.82 | $55.60 | 312,000 | — | — |
| 2024-07-17 | $24.60 | $57.42 | 286,000 | — | — |
| 2024-07-16 | $24.19 | $55.88 | 369,200 | — | — |
| 2024-07-15 | $23.07 | $53.29 | 389,800 | — | — |
| 2024-07-12 | $21.84 | $50.45 | 283,900 | — | — |
| 2024-07-11 | $21.67 | $50.06 | 227,100 | — | — |
| 2024-07-10 | $20.49 | $47.33 | 132,300 | — | — |
| 2024-07-09 | $19.97 | $46.13 | 93,300 | — | — |
| 2024-07-08 | $19.72 | $45.55 | 112,100 | — | — |
| 2024-07-05 | $19.61 | $45.30 | 143,900 | — | — |
| 2024-07-03 | $19.77 | $45.67 | 156,600 | — | — |
| 2024-07-02 | $20.69 | $47.79 | 147,800 | — | — |
| 2024-07-01 | $20.09 | $46.41 | 186,300 | — | — |
| 2024-06-28 | $20.40 | $47.12 | 505,100 | — | — |
| 2024-06-27 | $20.03 | $46.27 | 299,500 | — | — |
| 2024-06-26 | $19.21 | $44.38 | 238,700 | — | — |
| 2024-06-25 | $18.87 | $43.59 | 214,700 | — | — |
| 2024-06-24 | $18.75 | $43.31 | 148,900 | — | — |
| 2024-06-21 | $18.40 | $42.50 | 540,800 | — | — |
| 2024-06-20 | $18.49 | $42.71 | 129,300 | — | — |
| 2024-06-18 | $18.48 | $42.69 | 101,200 | — | — |
| 2024-06-17 | $18.30 | $42.27 | 212,800 | — | — |
| 2024-06-14 | $17.97 | $41.51 | 180,800 | — | — |
| 2024-06-13 | $18.21 | $42.07 | 388,800 | — | — |
| 2024-06-12 | $18.87 | $43.59 | 251,800 | — | — |
| 2024-06-11 | $18.08 | $41.77 | 157,300 | — | — |
| 2024-06-10 | $18.11 | $41.83 | 260,900 | — | — |
| 2024-06-07 | $18.24 | $42.13 | 121,700 | — | — |
| 2024-06-06 | $18.26 | $42.18 | 108,700 | — | — |
| 2024-06-05 | $18.19 | $42.02 | 121,500 | — | — |
| 2024-06-04 | $17.71 | $40.91 | 150,900 | — | — |
| 2024-06-03 | $17.99 | $41.56 | 147,900 | — | — |
| 2024-05-31 | $18.47 | $42.67 | 139,300 | — | — |
| 2024-05-30 | $18.39 | $42.48 | 136,300 | — | — |
| 2024-05-29 | $18.17 | $41.97 | 155,200 | — | — |
| 2024-05-28 | $18.62 | $43.01 | 138,100 | — | — |
| 2024-05-24 | $18.77 | $43.36 | 152,800 | — | — |
| 2024-05-23 | $18.86 | $43.57 | 212,200 | — | — |
| 2024-05-22 | $19.61 | $45.30 | 93,700 | — | — |
| 2024-05-21 | $19.72 | $45.55 | 78,100 | — | — |
| 2024-05-20 | $19.83 | $45.81 | 127,400 | — | — |
| 2024-05-17 | $19.99 | $46.18 | 118,700 | — | — |
| 2024-05-16 | $19.79 | $45.72 | 83,600 | — | — |
| 2024-05-15 | $19.84 | $45.83 | 88,200 | — | — |
| 2024-05-14 | $19.84 | $45.83 | 103,100 | — | — |
| 2024-05-13 | $19.75 | $45.62 | 113,000 | — | — |
| 2024-05-10 | $19.89 | $45.95 | 99,700 | — | — |
| 2024-05-09 | $20.14 | $46.52 | 134,700 | — | — |
| 2024-05-08 | $19.83 | $45.81 | 118,600 | — | — |
| 2024-05-07 | $19.55 | $45.16 | 121,500 | — | — |
| 2024-05-06 | $19.73 | $45.58 | 131,300 | — | — |
| 2024-05-03 | $19.40 | $44.81 | 212,700 | — | — |
| 2024-05-02 | $19.32 | $44.63 | 105,700 | — | — |
| 2024-05-01 | $18.96 | $43.80 | 181,700 | — | — |
| 2024-04-30 | $18.20 | $42.04 | 154,700 | — | — |
| 2024-04-29 | $18.75 | $43.31 | 177,200 | — | — |
| 2024-04-26 | $19.08 | $44.08 | 160,100 | — | — |
| 2024-04-25 | $18.54 | $42.83 | 267,200 | — | — |
| 2024-04-24 | $19.39 | $44.79 | 190,100 | — | — |
| 2024-04-23 | $19.43 | $44.88 | 357,700 | — | — |
| 2024-04-22 | $19.07 | $44.05 | 215,400 | — | — |
| 2024-04-19 | $18.68 | $43.15 | 254,300 | — | — |
| 2024-04-18 | $17.83 | $41.19 | 190,100 | — | — |
| 2024-04-17 | $17.73 | $40.96 | 332,400 | — | — |
| 2024-04-16 | $18.01 | $41.60 | 173,300 | — | — |
| 2024-04-15 | $18.35 | $41.81 | 277,500 | — | — |
| 2024-04-12 | $18.51 | $42.18 | 172,400 | — | — |
| 2024-04-11 | $18.32 | $41.74 | 146,800 | — | — |
| 2024-04-10 | $18.33 | $41.77 | 471,400 | — | — |
| 2024-04-09 | $19.70 | $44.89 | 325,400 | — | — |
| 2024-04-08 | $18.75 | $42.72 | 173,200 | — | — |
| 2024-04-05 | $18.38 | $41.88 | 187,200 | — | — |
| 2024-04-04 | $18.18 | $41.42 | 390,200 | — | — |
| 2024-04-03 | $18.31 | $41.72 | 226,700 | — | — |
| 2024-04-02 | $18.32 | $41.74 | 390,700 | — | — |
| 2024-04-01 | $18.59 | $42.36 | 182,300 | — | — |
| 2024-03-28 | $19.26 | $43.88 | 205,500 | — | — |
| 2024-03-27 | $19.29 | $43.95 | 298,400 | — | — |
| 2024-03-26 | $18.42 | $41.97 | 112,300 | — | — |
| 2024-03-25 | $18.57 | $42.31 | 108,400 | — | — |
| 2024-03-22 | $18.66 | $42.52 | 170,000 | — | — |
| 2024-03-21 | $19.35 | $44.09 | 288,600 | — | — |
| 2024-03-20 | $18.97 | $43.22 | 209,700 | — | — |
| 2024-03-19 | $17.93 | $40.85 | 167,600 | — | — |
| 2024-03-18 | $18.15 | $41.36 | 202,700 | — | — |
| 2024-03-15 | $18.13 | $41.31 | 613,600 | — | — |
| 2024-03-14 | $17.94 | $40.88 | 360,000 | — | — |
| 2024-03-13 | $18.52 | $42.20 | 273,700 | — | — |
| 2024-03-12 | $18.11 | $41.26 | 172,600 | — | — |
| 2024-03-11 | $18.49 | $42.13 | 144,200 | — | — |
| 2024-03-08 | $18.64 | $42.47 | 206,300 | — | — |
| 2024-03-07 | $18.48 | $42.11 | 171,500 | — | — |
| 2024-03-06 | $18.44 | $42.02 | 341,700 | — | — |
| 2024-03-05 | $18.34 | $41.79 | 422,200 | — | — |
| 2024-03-04 | $17.50 | $39.87 | 478,800 | — | — |
| 2024-03-01 | $18.78 | $42.79 | 211,100 | — | — |
| 2024-02-29 | $18.74 | $42.70 | 137,100 | — | — |
| 2024-02-28 | $18.39 | $41.90 | 137,700 | — | — |
| 2024-02-27 | $18.39 | $41.90 | 220,400 | — | — |
| 2024-02-26 | $18.55 | $42.27 | 262,100 | — | — |
| 2024-02-23 | $19.08 | $43.47 | 199,800 | — | — |
| 2024-02-22 | $19.07 | $43.45 | 220,800 | — | — |
| 2024-02-21 | $19.05 | $43.41 | 154,800 | — | — |
| 2024-02-20 | $19.28 | $43.93 | 182,400 | — | — |
| 2024-02-16 | $19.56 | $44.57 | 272,900 | — | — |
| 2024-02-15 | $19.44 | $44.30 | 366,300 | — | — |
| 2024-02-14 | $18.29 | $41.67 | 235,800 | — | — |
| 2024-02-13 | $18.13 | $41.31 | 460,200 | — | — |
| 2024-02-12 | $19.71 | $44.91 | 405,300 | — | — |
| 2024-02-09 | $19.40 | $44.20 | 501,000 | — | — |
| 2024-02-08 | $19.29 | $43.95 | 315,500 | — | — |
| 2024-02-07 | $18.84 | $42.93 | 495,600 | — | — |
| 2024-02-06 | $19.53 | $44.50 | 474,500 | — | — |
| 2024-02-05 | $20.96 | $47.76 | 253,000 | — | — |
| 2024-02-02 | $21.41 | $48.78 | 454,500 | — | — |
| 2024-02-01 | $21.83 | $49.74 | 607,900 | — | — |
| 2024-01-31 | $22.81 | $51.97 | 350,900 | — | — |
| 2024-01-30 | $24.76 | $56.42 | 129,500 | — | — |
| 2024-01-29 | $24.74 | $56.37 | 198,800 | — | — |
| 2024-01-26 | $23.89 | $54.43 | 292,300 | — | — |
| 2024-01-25 | $25.06 | $57.10 | 218,800 | — | — |
| 2024-01-24 | $25.26 | $57.56 | 197,400 | — | — |
| 2024-01-23 | $25.37 | $57.81 | 155,500 | — | — |
| 2024-01-22 | $25.67 | $58.49 | 291,500 | — | — |
| 2024-01-19 | $24.58 | $56.01 | 221,600 | — | — |
| 2024-01-18 | $24.04 | $54.78 | 181,900 | — | — |
| 2024-01-17 | $24.30 | $55.37 | 147,800 | — | — |
| 2024-01-16 | $24.40 | $55.60 | 172,200 | — | — |
| 2024-01-12 | $25.52 | $57.58 | 299,100 | — | — |
| 2024-01-11 | $25.70 | $57.99 | 160,900 | — | — |
| 2024-01-10 | $25.70 | $57.99 | 130,200 | — | — |
| 2024-01-09 | $25.61 | $57.78 | 176,600 | — | — |
| 2024-01-08 | $26.10 | $58.89 | 113,200 | — | — |
| 2024-01-05 | $26.04 | $58.75 | 268,400 | — | — |
| 2024-01-04 | $25.94 | $58.53 | 186,800 | — | — |
| 2024-01-03 | $25.80 | $58.21 | 170,900 | — | — |
| 2024-01-02 | $27.05 | $61.03 | 107,100 | — | — |