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
- 1998-10-14 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 | $25.71 | $234.35 | 91,700 | — | — |
| 2024-12-30 | $25.81 | $235.26 | 9,700 | — | — |
| 2024-12-27 | $25.70 | $234.26 | 9,600 | — | — |
| 2024-12-26 | $25.72 | $234.44 | 4,200 | — | — |
| 2024-12-24 | $25.76 | $234.81 | 3,400 | — | — |
| 2024-12-23 | $25.70 | $234.26 | 12,000 | — | — |
| 2024-12-20 | $25.75 | $234.71 | 8,800 | — | — |
| 2024-12-19 | $25.73 | $234.53 | 13,000 | — | — |
| 2024-12-18 | $25.71 | $234.35 | 4,700 | — | — |
| 2024-12-17 | $25.72 | $234.44 | 8,100 | — | — |
| 2024-12-16 | $25.71 | $234.35 | 9,600 | — | — |
| 2024-12-13 | $25.72 | $234.44 | 34,300 | — | — |
| 2024-12-12 | $25.79 | $235.08 | 9,600 | — | — |
| 2024-12-11 | $25.96 | $236.63 | 2,600 | — | — |
| 2024-12-10 | $25.93 | $236.35 | 2,900 | — | — |
| 2024-12-09 | $26.02 | $237.18 | 1,900 | — | — |
| 2024-12-06 | $26.09 | $237.81 | 6,100 | — | — |
| 2024-12-05 | $25.99 | $236.90 | 6,100 | — | — |
| 2024-12-04 | $26.05 | $237.45 | 6,900 | — | — |
| 2024-12-03 | $26.01 | $237.08 | 3,200 | — | — |
| 2024-12-02 | $26.05 | $237.45 | 5,000 | — | — |
| 2024-11-29 | $26.15 | $238.36 | 20,800 | — | — |
| 2024-11-27 | $25.87 | $235.81 | 3,500 | — | — |
| 2024-11-26 | $25.80 | $235.17 | 11,900 | — | — |
| 2024-11-25 | $25.90 | $236.08 | 24,700 | — | — |
| 2024-11-22 | $25.76 | $234.81 | 5,600 | — | — |
| 2024-11-21 | $25.76 | $234.81 | 6,200 | — | — |
| 2024-11-20 | $25.73 | $234.53 | 3,400 | — | — |
| 2024-11-19 | $25.80 | $235.17 | 13,500 | — | — |
| 2024-11-18 | $25.93 | $236.35 | 8,500 | — | — |
| 2024-11-15 | $25.93 | $236.35 | 8,600 | — | — |
| 2024-11-14 | $25.90 | $236.08 | 4,800 | — | — |
| 2024-11-13 | $25.91 | $236.17 | 9,700 | — | — |
| 2024-11-12 | $25.81 | $235.26 | 5,700 | — | — |
| 2024-11-11 | $25.91 | $236.17 | 5,800 | — | — |
| 2024-11-08 | $26.02 | $237.18 | 5,300 | — | — |
| 2024-11-07 | $25.98 | $236.81 | 10,800 | — | — |
| 2024-11-06 | $25.91 | $236.17 | 5,600 | — | — |
| 2024-11-05 | $25.84 | $235.53 | 6,000 | — | — |
| 2024-11-04 | $25.94 | $236.45 | 5,300 | — | — |
| 2024-11-01 | $25.74 | $234.62 | 10,400 | — | — |
| 2024-10-31 | $25.82 | $235.35 | 12,400 | — | — |
| 2024-10-30 | $25.92 | $236.26 | 800 | — | — |
| 2024-10-29 | $25.91 | $236.17 | 2,700 | — | — |
| 2024-10-28 | $25.90 | $236.08 | 6,500 | — | — |
| 2024-10-25 | $25.83 | $235.44 | 3,600 | — | — |
| 2024-10-24 | $25.81 | $235.26 | 5,700 | — | — |
| 2024-10-23 | $25.75 | $234.71 | 12,400 | — | — |
| 2024-10-22 | $25.75 | $234.71 | 12,900 | — | — |
| 2024-10-21 | $25.79 | $235.08 | 4,500 | — | — |
| 2024-10-18 | $25.81 | $235.26 | 10,800 | — | — |
| 2024-10-17 | $25.80 | $235.17 | 4,900 | — | — |
| 2024-10-16 | $26.24 | $234.91 | 8,600 | — | — |
| 2024-10-15 | $26.25 | $235.00 | 19,500 | — | — |
| 2024-10-14 | $26.23 | $234.82 | 4,000 | — | — |
| 2024-10-11 | $26.24 | $234.91 | 2,500 | — | — |
| 2024-10-10 | $26.20 | $234.55 | 2,800 | — | — |
| 2024-10-09 | $26.15 | $234.10 | 8,800 | — | — |
| 2024-10-08 | $26.02 | $232.94 | 1,500 | — | — |
| 2024-10-07 | $26.03 | $233.03 | 5,100 | — | — |
| 2024-10-04 | $26.01 | $232.85 | 3,400 | — | — |
| 2024-10-03 | $26.00 | $232.76 | 4,400 | — | — |
| 2024-10-02 | $25.96 | $232.40 | 12,400 | — | — |
| 2024-10-01 | $26.00 | $232.76 | 5,400 | — | — |
| 2024-09-30 | $25.86 | $231.50 | 13,200 | — | — |
| 2024-09-27 | $26.06 | $233.29 | 8,800 | — | — |
| 2024-09-26 | $25.95 | $232.31 | 4,400 | — | — |
| 2024-09-25 | $25.93 | $232.13 | 8,000 | — | — |
| 2024-09-24 | $26.10 | $233.65 | 5,800 | — | — |
| 2024-09-23 | $26.06 | $233.29 | 6,100 | — | — |
| 2024-09-20 | $26.14 | $234.01 | 11,100 | — | — |
| 2024-09-19 | $26.07 | $233.38 | 2,200 | — | — |
| 2024-09-18 | $26.09 | $233.56 | 4,200 | — | — |
| 2024-09-17 | $25.95 | $232.31 | 4,200 | — | — |
| 2024-09-16 | $26.04 | $233.12 | 2,900 | — | — |
| 2024-09-13 | $25.97 | $232.49 | 6,100 | — | — |
| 2024-09-12 | $25.89 | $231.77 | 4,100 | — | — |
| 2024-09-11 | $25.73 | $230.34 | 3,200 | — | — |
| 2024-09-10 | $25.77 | $230.70 | 5,400 | — | — |
| 2024-09-09 | $25.79 | $230.88 | 5,500 | — | — |
| 2024-09-06 | $25.80 | $230.97 | 3,400 | — | — |
| 2024-09-05 | $25.77 | $230.70 | 7,000 | — | — |
| 2024-09-04 | $25.75 | $230.52 | 6,000 | — | — |
| 2024-09-03 | $25.68 | $229.89 | 11,300 | — | — |
| 2024-08-30 | $25.65 | $229.62 | 44,900 | — | — |
| 2024-08-29 | $25.98 | $232.58 | 6,600 | — | — |
| 2024-08-28 | $25.98 | $232.58 | 4,600 | — | — |
| 2024-08-27 | $26.03 | $233.03 | 4,400 | — | — |
| 2024-08-26 | $26.00 | $232.76 | 1,500 | — | — |
| 2024-08-23 | $26.02 | $232.94 | 3,300 | — | — |
| 2024-08-22 | $25.93 | $232.13 | 3,900 | — | — |
| 2024-08-21 | $25.82 | $231.15 | 9,500 | — | — |
| 2024-08-20 | $25.83 | $231.24 | 2,500 | — | — |
| 2024-08-19 | $25.75 | $230.52 | 6,200 | — | — |
| 2024-08-16 | $25.76 | $230.61 | 5,800 | — | — |
| 2024-08-15 | $25.75 | $230.52 | 3,300 | — | — |
| 2024-08-14 | $25.74 | $230.43 | 2,600 | — | — |
| 2024-08-13 | $25.69 | $229.98 | 7,800 | — | — |
| 2024-08-12 | $25.67 | $229.80 | 5,500 | — | — |
| 2024-08-09 | $25.75 | $230.52 | 11,300 | — | — |
| 2024-08-08 | $25.77 | $230.70 | 14,500 | — | — |
| 2024-08-07 | $25.78 | $230.79 | 6,700 | — | — |
| 2024-08-06 | $25.65 | $229.62 | 4,900 | — | — |
| 2024-08-05 | $25.60 | $229.18 | 22,800 | — | — |
| 2024-08-02 | $25.81 | $231.06 | 7,100 | — | — |
| 2024-08-01 | $25.75 | $230.52 | 9,400 | — | — |
| 2024-07-31 | $25.63 | $229.44 | 9,000 | — | — |
| 2024-07-30 | $25.72 | $230.25 | 7,400 | — | — |
| 2024-07-29 | $25.68 | $229.89 | 6,800 | — | — |
| 2024-07-26 | $25.58 | $229.00 | 5,600 | — | — |
| 2024-07-25 | $25.64 | $229.53 | 6,900 | — | — |
| 2024-07-24 | $25.62 | $229.36 | 2,200 | — | — |
| 2024-07-23 | $25.70 | $230.07 | 5,100 | — | — |
| 2024-07-22 | $25.62 | $229.36 | 3,800 | — | — |
| 2024-07-19 | $25.55 | $228.73 | 5,100 | — | — |
| 2024-07-18 | $25.62 | $229.36 | 9,700 | — | — |
| 2024-07-17 | $25.66 | $229.71 | 9,900 | — | — |
| 2024-07-16 | $26.12 | $229.63 | 9,900 | — | — |
| 2024-07-15 | $26.02 | $228.75 | 8,400 | — | — |
| 2024-07-12 | $25.95 | $228.14 | 3,000 | — | — |
| 2024-07-11 | $25.95 | $228.14 | 6,900 | — | — |
| 2024-07-10 | $26.01 | $228.67 | 14,600 | — | — |
| 2024-07-09 | $26.00 | $228.58 | 5,200 | — | — |
| 2024-07-08 | $26.06 | $229.11 | 12,800 | — | — |
| 2024-07-05 | $25.98 | $228.40 | 6,100 | — | — |
| 2024-07-03 | $25.97 | $228.31 | 5,100 | — | — |
| 2024-07-02 | $25.89 | $227.61 | 3,800 | — | — |
| 2024-07-01 | $25.79 | $226.73 | 10,200 | — | — |
| 2024-06-28 | $25.76 | $226.47 | 6,400 | — | — |
| 2024-06-27 | $25.84 | $227.17 | 11,100 | — | — |
| 2024-06-26 | $25.76 | $226.47 | 15,900 | — | — |
| 2024-06-25 | $25.94 | $228.05 | 6,400 | — | — |
| 2024-06-24 | $25.86 | $227.35 | 2,700 | — | — |
| 2024-06-21 | $25.83 | $227.08 | 4,200 | — | — |
| 2024-06-20 | $25.71 | $226.03 | 5,200 | — | — |
| 2024-06-18 | $25.74 | $226.29 | 10,900 | — | — |
| 2024-06-17 | $25.68 | $225.76 | 9,700 | — | — |
| 2024-06-14 | $25.68 | $225.76 | 5,800 | — | — |
| 2024-06-13 | $25.73 | $226.20 | 7,400 | — | — |
| 2024-06-12 | $25.77 | $226.56 | 6,800 | — | — |
| 2024-06-11 | $25.81 | $226.91 | 6,600 | — | — |
| 2024-06-10 | $25.88 | $227.52 | 5,200 | — | — |
| 2024-06-07 | $25.91 | $227.79 | 2,000 | — | — |
| 2024-06-06 | $25.89 | $227.61 | 4,100 | — | — |
| 2024-06-05 | $25.91 | $227.79 | 2,300 | — | — |
| 2024-06-04 | $25.91 | $227.79 | 14,600 | — | — |
| 2024-06-03 | $25.99 | $228.49 | 12,100 | — | — |
| 2024-05-31 | $25.75 | $226.38 | 9,400 | — | — |
| 2024-05-30 | $25.71 | $226.03 | 1,700 | — | — |
| 2024-05-29 | $25.79 | $226.73 | 3,700 | — | — |
| 2024-05-28 | $25.73 | $226.20 | 4,100 | — | — |
| 2024-05-24 | $25.76 | $226.47 | 5,700 | — | — |
| 2024-05-23 | $25.68 | $225.76 | 5,000 | — | — |
| 2024-05-22 | $25.93 | $227.96 | 5,900 | — | — |
| 2024-05-21 | $25.82 | $227.00 | 4,800 | — | — |
| 2024-05-20 | $25.83 | $227.08 | 3,700 | — | — |
| 2024-05-17 | $25.95 | $228.14 | 3,700 | — | — |
| 2024-05-16 | $25.91 | $227.79 | 8,100 | — | — |
| 2024-05-15 | $25.89 | $227.61 | 6,200 | — | — |
| 2024-05-14 | $25.71 | $226.03 | 9,200 | — | — |
| 2024-05-13 | $25.84 | $227.17 | 3,800 | — | — |
| 2024-05-10 | $25.79 | $226.73 | 2,000 | — | — |
| 2024-05-09 | $25.77 | $226.56 | 4,500 | — | — |
| 2024-05-08 | $25.89 | $227.61 | 4,400 | — | — |
| 2024-05-07 | $25.99 | $228.49 | 9,000 | — | — |
| 2024-05-06 | $25.92 | $227.87 | 3,800 | — | — |
| 2024-05-03 | $25.81 | $226.91 | 4,300 | — | — |
| 2024-05-02 | $25.78 | $226.64 | 5,000 | — | — |
| 2024-05-01 | $25.73 | $226.20 | 9,700 | — | — |
| 2024-04-30 | $25.86 | $227.35 | 59,000 | — | — |
| 2024-04-29 | $25.64 | $225.41 | 10,600 | — | — |
| 2024-04-26 | $25.55 | $224.62 | 23,000 | — | — |
| 2024-04-25 | $25.58 | $224.89 | 8,100 | — | — |
| 2024-04-24 | $25.67 | $225.68 | 5,100 | — | — |
| 2024-04-23 | $25.66 | $225.59 | 6,900 | — | — |
| 2024-04-22 | $25.61 | $225.15 | 7,600 | — | — |
| 2024-04-19 | $25.56 | $224.71 | 3,900 | — | — |
| 2024-04-18 | $25.52 | $224.36 | 8,500 | — | — |
| 2024-04-17 | $25.65 | $225.50 | 5,000 | — | — |
| 2024-04-16 | $25.57 | $224.80 | 8,200 | — | — |
| 2024-04-15 | $25.52 | $224.36 | 20,400 | — | — |
| 2024-04-12 | $25.93 | $223.84 | 8,800 | — | — |
| 2024-04-11 | $25.88 | $223.41 | 9,100 | — | — |
| 2024-04-10 | $25.90 | $223.58 | 9,800 | — | — |
| 2024-04-09 | $26.05 | $224.88 | 7,900 | — | — |
| 2024-04-08 | $26.13 | $225.57 | 2,900 | — | — |
| 2024-04-05 | $26.03 | $224.70 | 2,500 | — | — |
| 2024-04-04 | $25.99 | $224.36 | 6,700 | — | — |
| 2024-04-03 | $26.02 | $224.62 | 7,800 | — | — |
| 2024-04-02 | $25.92 | $223.75 | 14,500 | — | — |
| 2024-04-01 | $26.00 | $224.44 | 20,700 | — | — |
| 2024-03-28 | $25.73 | $222.11 | 45,900 | — | — |
| 2024-03-27 | $26.27 | $226.77 | 9,200 | — | — |
| 2024-03-26 | $26.31 | $227.12 | 2,100 | — | — |
| 2024-03-25 | $26.49 | $228.67 | 1,600 | — | — |
| 2024-03-22 | $26.58 | $229.45 | 10,300 | — | — |
| 2024-03-21 | $26.53 | $229.02 | 12,000 | — | — |
| 2024-03-20 | $26.59 | $229.54 | 5,200 | — | — |
| 2024-03-19 | $26.29 | $226.95 | 8,400 | — | — |
| 2024-03-18 | $26.11 | $225.39 | 8,100 | — | — |
| 2024-03-15 | $26.09 | $225.22 | 2,000 | — | — |
| 2024-03-14 | $26.02 | $224.62 | 7,000 | — | — |
| 2024-03-13 | $26.04 | $224.79 | 1,600 | — | — |
| 2024-03-12 | $25.88 | $223.41 | 2,700 | — | — |
| 2024-03-11 | $26.09 | $225.22 | 3,100 | — | — |
| 2024-03-08 | $26.14 | $225.65 | 5,300 | — | — |
| 2024-03-07 | $25.88 | $223.41 | 4,500 | — | — |
| 2024-03-06 | $26.04 | $224.79 | 5,300 | — | — |
| 2024-03-05 | $25.92 | $223.75 | 7,400 | — | — |
| 2024-03-04 | $25.75 | $222.29 | 7,700 | — | — |
| 2024-03-01 | $25.80 | $222.72 | 5,400 | — | — |
| 2024-02-29 | $25.86 | $223.23 | 6,100 | — | — |
| 2024-02-28 | $26.09 | $225.22 | 8,700 | — | — |
| 2024-02-27 | $26.09 | $225.22 | 2,400 | — | — |
| 2024-02-26 | $26.07 | $225.05 | 5,200 | — | — |
| 2024-02-23 | $26.19 | $226.08 | 10,200 | — | — |
| 2024-02-22 | $26.00 | $224.44 | 2,600 | — | — |
| 2024-02-21 | $26.01 | $224.53 | 4,200 | — | — |
| 2024-02-20 | $25.96 | $224.10 | 4,000 | — | — |
| 2024-02-16 | $26.00 | $224.44 | 6,500 | — | — |
| 2024-02-15 | $26.08 | $225.13 | 13,300 | — | — |
| 2024-02-14 | $26.06 | $224.96 | 4,600 | — | — |
| 2024-02-13 | $26.03 | $224.70 | 1,300 | — | — |
| 2024-02-12 | $26.07 | $225.05 | 6,300 | — | — |
| 2024-02-09 | $25.94 | $223.93 | 4,300 | — | — |
| 2024-02-08 | $25.93 | $223.84 | 4,900 | — | — |
| 2024-02-07 | $25.94 | $223.93 | 9,900 | — | — |
| 2024-02-06 | $25.72 | $222.03 | 4,400 | — | — |
| 2024-02-05 | $25.62 | $221.16 | 2,300 | — | — |
| 2024-02-02 | $25.68 | $221.68 | 10,900 | — | — |
| 2024-02-01 | $25.91 | $223.67 | 11,200 | — | — |
| 2024-01-31 | $25.62 | $221.16 | 5,600 | — | — |
| 2024-01-30 | $25.75 | $222.29 | 2,900 | — | — |
| 2024-01-29 | $25.72 | $222.03 | 8,500 | — | — |
| 2024-01-26 | $25.74 | $222.20 | 4,400 | — | — |
| 2024-01-25 | $25.78 | $222.54 | 11,900 | — | — |
| 2024-01-24 | $25.71 | $221.94 | 4,500 | — | — |
| 2024-01-23 | $25.65 | $221.42 | 3,100 | — | — |
| 2024-01-22 | $25.70 | $221.85 | 7,000 | — | — |
| 2024-01-19 | $25.58 | $220.82 | 4,300 | — | — |
| 2024-01-18 | $25.59 | $220.90 | 8,500 | — | — |
| 2024-01-17 | $25.56 | $220.65 | 6,800 | — | — |
| 2024-01-16 | $25.58 | $220.82 | 13,700 | — | — |
| 2024-01-12 | $25.89 | $219.45 | 11,000 | — | — |
| 2024-01-11 | $25.94 | $219.87 | 4,800 | — | — |
| 2024-01-10 | $25.90 | $219.53 | 9,500 | — | — |
| 2024-01-09 | $25.88 | $219.36 | 3,600 | — | — |
| 2024-01-08 | $25.88 | $219.36 | 8,700 | — | — |
| 2024-01-05 | $25.95 | $219.95 | 8,900 | — | — |
| 2024-01-04 | $25.80 | $218.68 | 4,200 | — | — |
| 2024-01-03 | $25.85 | $219.11 | 7,100 | — | — |
| 2024-01-02 | $25.98 | $220.21 | 3,300 | — | — |