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
- 1989-10-06 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 | $30.23 | $30.23 | 127,000 | — | — |
| 2024-12-30 | $30.22 | $30.22 | 164,200 | — | — |
| 2024-12-27 | $30.40 | $30.40 | 144,900 | — | — |
| 2024-12-26 | $30.79 | $30.79 | 105,800 | — | — |
| 2024-12-24 | $30.76 | $30.76 | 87,300 | — | — |
| 2024-12-23 | $30.39 | $30.39 | 194,800 | — | — |
| 2024-12-20 | $30.74 | $30.74 | 1,273,500 | — | — |
| 2024-12-19 | $32.25 | $32.25 | 261,300 | — | — |
| 2024-12-18 | $31.63 | $31.63 | 322,700 | — | — |
| 2024-12-17 | $33.11 | $33.11 | 224,300 | — | — |
| 2024-12-16 | $33.71 | $33.71 | 200,200 | — | — |
| 2024-12-13 | $33.16 | $33.16 | 206,300 | — | — |
| 2024-12-12 | $33.33 | $33.33 | 145,000 | — | — |
| 2024-12-11 | $33.88 | $33.88 | 194,600 | — | — |
| 2024-12-10 | $33.57 | $33.57 | 178,500 | — | — |
| 2024-12-09 | $33.00 | $33.00 | 162,500 | — | — |
| 2024-12-06 | $32.49 | $32.49 | 179,600 | — | — |
| 2024-12-05 | $32.46 | $32.46 | 238,000 | — | — |
| 2024-12-04 | $32.95 | $32.95 | 198,400 | — | — |
| 2024-12-03 | $33.24 | $33.24 | 202,100 | — | — |
| 2024-12-02 | $33.48 | $33.48 | 274,500 | — | — |
| 2024-11-29 | $33.22 | $33.22 | 142,900 | — | — |
| 2024-11-27 | $32.67 | $32.67 | 206,200 | — | — |
| 2024-11-26 | $32.64 | $32.64 | 152,300 | — | — |
| 2024-11-25 | $33.64 | $33.64 | 309,000 | — | — |
| 2024-11-22 | $32.95 | $32.95 | 554,400 | — | — |
| 2024-11-21 | $31.48 | $31.48 | 283,600 | — | — |
| 2024-11-20 | $31.55 | $31.55 | 309,500 | — | — |
| 2024-11-19 | $31.18 | $31.18 | 195,900 | — | — |
| 2024-11-18 | $31.00 | $31.00 | 265,000 | — | — |
| 2024-11-15 | $31.41 | $31.41 | 294,100 | — | — |
| 2024-11-14 | $31.68 | $31.68 | 412,400 | — | — |
| 2024-11-13 | $31.97 | $31.97 | 403,500 | — | — |
| 2024-11-12 | $32.62 | $32.62 | 190,600 | — | — |
| 2024-11-11 | $33.22 | $33.22 | 194,500 | — | — |
| 2024-11-08 | $32.34 | $32.34 | 198,100 | — | — |
| 2024-11-07 | $32.00 | $32.00 | 171,900 | — | — |
| 2024-11-06 | $32.21 | $32.21 | 289,600 | — | — |
| 2024-11-05 | $29.37 | $29.37 | 111,300 | — | — |
| 2024-11-04 | $29.34 | $29.34 | 94,700 | — | — |
| 2024-11-01 | $29.05 | $29.05 | 107,300 | — | — |
| 2024-10-31 | $28.97 | $28.97 | 183,400 | — | — |
| 2024-10-30 | $29.83 | $29.83 | 88,000 | — | — |
| 2024-10-29 | $30.59 | $30.59 | 99,900 | — | — |
| 2024-10-28 | $30.51 | $30.51 | 92,300 | — | — |
| 2024-10-25 | $29.86 | $29.86 | 212,500 | — | — |
| 2024-10-24 | $29.97 | $29.97 | 85,800 | — | — |
| 2024-10-23 | $30.00 | $30.00 | 123,100 | — | — |
| 2024-10-22 | $30.17 | $30.17 | 82,100 | — | — |
| 2024-10-21 | $30.67 | $30.67 | 196,500 | — | — |
| 2024-10-18 | $30.70 | $30.70 | 128,300 | — | — |
| 2024-10-17 | $30.75 | $30.75 | 114,300 | — | — |
| 2024-10-16 | $30.56 | $30.56 | 109,700 | — | — |
| 2024-10-15 | $29.67 | $29.67 | 148,100 | — | — |
| 2024-10-14 | $29.41 | $29.41 | 67,600 | — | — |
| 2024-10-11 | $29.56 | $29.56 | 147,300 | — | — |
| 2024-10-10 | $28.45 | $28.45 | 155,500 | — | — |
| 2024-10-09 | $29.42 | $29.42 | 103,800 | — | — |
| 2024-10-08 | $29.85 | $29.85 | 196,700 | — | — |
| 2024-10-07 | $29.35 | $29.35 | 138,800 | — | — |
| 2024-10-04 | $29.38 | $29.38 | 152,100 | — | — |
| 2024-10-03 | $29.03 | $29.03 | 295,200 | — | — |
| 2024-10-02 | $28.64 | $28.64 | 265,500 | — | — |
| 2024-10-01 | $27.66 | $27.66 | 272,200 | — | — |
| 2024-09-30 | $27.53 | $27.53 | 187,000 | — | — |
| 2024-09-27 | $27.26 | $27.26 | 124,700 | — | — |
| 2024-09-26 | $26.74 | $26.74 | 101,600 | — | — |
| 2024-09-25 | $26.59 | $26.59 | 198,200 | — | — |
| 2024-09-24 | $27.25 | $27.25 | 108,900 | — | — |
| 2024-09-23 | $26.93 | $26.93 | 102,100 | — | — |
| 2024-09-20 | $26.93 | $26.93 | 517,200 | — | — |
| 2024-09-19 | $27.32 | $27.32 | 100,400 | — | — |
| 2024-09-18 | $26.63 | $26.63 | 140,100 | — | — |
| 2024-09-17 | $26.64 | $26.64 | 175,100 | — | — |
| 2024-09-16 | $26.51 | $26.51 | 159,000 | — | — |
| 2024-09-13 | $26.60 | $26.60 | 380,800 | — | — |
| 2024-09-12 | $25.91 | $25.91 | 295,700 | — | — |
| 2024-09-11 | $25.94 | $25.94 | 281,000 | — | — |
| 2024-09-10 | $26.77 | $26.77 | 142,200 | — | — |
| 2024-09-09 | $27.20 | $27.20 | 137,700 | — | — |
| 2024-09-06 | $27.13 | $27.13 | 229,000 | — | — |
| 2024-09-05 | $28.13 | $28.13 | 107,600 | — | — |
| 2024-09-04 | $28.40 | $28.40 | 76,700 | — | — |
| 2024-09-03 | $28.27 | $28.27 | 176,600 | — | — |
| 2024-08-30 | $29.46 | $29.46 | 180,500 | — | — |
| 2024-08-29 | $29.07 | $29.07 | 102,800 | — | — |
| 2024-08-28 | $28.28 | $28.28 | 133,600 | — | — |
| 2024-08-27 | $29.14 | $29.14 | 84,000 | — | — |
| 2024-08-26 | $29.62 | $29.62 | 163,600 | — | — |
| 2024-08-23 | $29.47 | $29.47 | 123,600 | — | — |
| 2024-08-22 | $28.46 | $28.46 | 98,000 | — | — |
| 2024-08-21 | $28.87 | $28.87 | 123,200 | — | — |
| 2024-08-20 | $29.26 | $29.26 | 211,700 | — | — |
| 2024-08-19 | $29.17 | $29.17 | 134,600 | — | — |
| 2024-08-16 | $29.04 | $29.04 | 174,100 | — | — |
| 2024-08-15 | $29.03 | $29.03 | 253,600 | — | — |
| 2024-08-14 | $27.49 | $27.49 | 262,200 | — | — |
| 2024-08-13 | $27.80 | $27.80 | 308,300 | — | — |
| 2024-08-12 | $27.35 | $27.35 | 369,600 | — | — |
| 2024-08-09 | $27.22 | $27.22 | 333,000 | — | — |
| 2024-08-08 | $27.58 | $27.58 | 435,100 | — | — |
| 2024-08-07 | $23.20 | $23.20 | 199,400 | — | — |
| 2024-08-06 | $23.39 | $23.39 | 216,700 | — | — |
| 2024-08-05 | $22.92 | $22.92 | 423,900 | — | — |
| 2024-08-02 | $24.30 | $24.30 | 232,800 | — | — |
| 2024-08-01 | $25.11 | $25.11 | 315,900 | — | — |
| 2024-07-31 | $27.30 | $27.30 | 218,900 | — | — |
| 2024-07-30 | $26.66 | $26.66 | 112,300 | — | — |
| 2024-07-29 | $26.16 | $26.16 | 104,700 | — | — |
| 2024-07-26 | $26.40 | $26.40 | 132,600 | — | — |
| 2024-07-25 | $25.57 | $25.57 | 270,600 | — | — |
| 2024-07-24 | $25.76 | $25.76 | 229,800 | — | — |
| 2024-07-23 | $26.31 | $26.31 | 151,100 | — | — |
| 2024-07-22 | $26.04 | $26.04 | 139,800 | — | — |
| 2024-07-19 | $25.30 | $25.30 | 291,000 | — | — |
| 2024-07-18 | $25.43 | $25.43 | 217,600 | — | — |
| 2024-07-17 | $25.47 | $25.47 | 278,300 | — | — |
| 2024-07-16 | $24.99 | $24.99 | 264,700 | — | — |
| 2024-07-15 | $23.57 | $23.57 | 231,100 | — | — |
| 2024-07-12 | $23.63 | $23.63 | 151,600 | — | — |
| 2024-07-11 | $23.35 | $23.35 | 198,700 | — | — |
| 2024-07-10 | $22.88 | $22.88 | 102,600 | — | — |
| 2024-07-09 | $22.44 | $22.44 | 120,600 | — | — |
| 2024-07-08 | $22.75 | $22.75 | 166,400 | — | — |
| 2024-07-05 | $22.94 | $22.94 | 125,800 | — | — |
| 2024-07-03 | $22.70 | $22.70 | 80,500 | — | — |
| 2024-07-02 | $22.98 | $22.98 | 95,100 | — | — |
| 2024-07-01 | $22.91 | $22.91 | 192,500 | — | — |
| 2024-06-28 | $22.93 | $22.93 | 1,437,600 | — | — |
| 2024-06-27 | $22.68 | $22.68 | 159,700 | — | — |
| 2024-06-26 | $22.27 | $22.27 | 143,000 | — | — |
| 2024-06-25 | $22.22 | $22.22 | 116,300 | — | — |
| 2024-06-24 | $22.44 | $22.44 | 164,200 | — | — |
| 2024-06-21 | $22.84 | $22.84 | 593,500 | — | — |
| 2024-06-20 | $22.14 | $22.14 | 188,800 | — | — |
| 2024-06-18 | $22.24 | $22.24 | 302,500 | — | — |
| 2024-06-17 | $22.44 | $22.44 | 108,600 | — | — |
| 2024-06-14 | $22.34 | $22.34 | 157,300 | — | — |
| 2024-06-13 | $22.40 | $22.40 | 140,400 | — | — |
| 2024-06-12 | $22.78 | $22.78 | 195,300 | — | — |
| 2024-06-11 | $22.32 | $22.32 | 186,800 | — | — |
| 2024-06-10 | $22.45 | $22.45 | 160,300 | — | — |
| 2024-06-07 | $22.68 | $22.68 | 165,100 | — | — |
| 2024-06-06 | $23.42 | $23.42 | 249,000 | — | — |
| 2024-06-05 | $23.78 | $23.78 | 253,100 | — | — |
| 2024-06-04 | $23.67 | $23.67 | 217,000 | — | — |
| 2024-06-03 | $23.85 | $23.85 | 213,900 | — | — |
| 2024-05-31 | $24.36 | $24.36 | 297,800 | — | — |
| 2024-05-30 | $24.75 | $24.75 | 187,800 | — | — |
| 2024-05-29 | $24.86 | $24.86 | 156,400 | — | — |
| 2024-05-28 | $25.34 | $25.34 | 209,300 | — | — |
| 2024-05-24 | $24.87 | $24.87 | 214,600 | — | — |
| 2024-05-23 | $24.83 | $24.83 | 394,000 | — | — |
| 2024-05-22 | $25.91 | $25.91 | 283,600 | — | — |
| 2024-05-21 | $26.35 | $26.35 | 90,400 | — | — |
| 2024-05-20 | $26.70 | $26.70 | 106,100 | — | — |
| 2024-05-17 | $26.94 | $26.94 | 152,600 | — | — |
| 2024-05-16 | $26.90 | $26.90 | 174,000 | — | — |
| 2024-05-15 | $27.03 | $27.03 | 124,100 | — | — |
| 2024-05-14 | $27.14 | $27.14 | 115,800 | — | — |
| 2024-05-13 | $27.05 | $27.05 | 171,200 | — | — |
| 2024-05-10 | $27.39 | $27.39 | 159,000 | — | — |
| 2024-05-09 | $27.00 | $27.00 | 133,600 | — | — |
| 2024-05-08 | $26.39 | $26.39 | 158,900 | — | — |
| 2024-05-07 | $26.60 | $26.60 | 264,100 | — | — |
| 2024-05-06 | $27.01 | $27.01 | 218,800 | — | — |
| 2024-05-03 | $25.73 | $25.73 | 522,000 | — | — |
| 2024-05-02 | $25.50 | $25.50 | 545,200 | — | — |
| 2024-05-01 | $30.72 | $30.72 | 209,000 | — | — |
| 2024-04-30 | $30.66 | $30.66 | 184,100 | — | — |
| 2024-04-29 | $30.97 | $30.97 | 145,100 | — | — |
| 2024-04-26 | $30.95 | $30.95 | 91,000 | — | — |
| 2024-04-25 | $30.59 | $30.59 | 149,300 | — | — |
| 2024-04-24 | $30.73 | $30.73 | 167,100 | — | — |
| 2024-04-23 | $30.40 | $30.40 | 101,800 | — | — |
| 2024-04-22 | $29.49 | $29.49 | 98,700 | — | — |
| 2024-04-19 | $29.31 | $29.31 | 165,300 | — | — |
| 2024-04-18 | $29.60 | $29.60 | 144,000 | — | — |
| 2024-04-17 | $30.16 | $30.16 | 215,500 | — | — |
| 2024-04-16 | $30.32 | $30.32 | 171,600 | — | — |
| 2024-04-15 | $30.40 | $30.40 | 144,000 | — | — |
| 2024-04-12 | $30.91 | $30.91 | 122,300 | — | — |
| 2024-04-11 | $31.34 | $31.34 | 78,500 | — | — |
| 2024-04-10 | $31.00 | $31.00 | 146,100 | — | — |
| 2024-04-09 | $32.82 | $32.82 | 185,000 | — | — |
| 2024-04-08 | $32.24 | $32.24 | 179,700 | — | — |
| 2024-04-05 | $30.89 | $30.89 | 83,500 | — | — |
| 2024-04-04 | $30.62 | $30.62 | 207,100 | — | — |
| 2024-04-03 | $32.03 | $32.03 | 188,500 | — | — |
| 2024-04-02 | $31.08 | $31.08 | 182,700 | — | — |
| 2024-04-01 | $31.35 | $31.35 | 107,600 | — | — |
| 2024-03-28 | $31.93 | $31.93 | 177,400 | — | — |
| 2024-03-27 | $31.75 | $31.75 | 111,900 | — | — |
| 2024-03-26 | $30.64 | $30.64 | 103,200 | — | — |
| 2024-03-25 | $30.61 | $30.61 | 100,100 | — | — |
| 2024-03-22 | $30.33 | $30.33 | 88,100 | — | — |
| 2024-03-21 | $30.10 | $30.10 | 180,300 | — | — |
| 2024-03-20 | $29.70 | $29.70 | 92,900 | — | — |
| 2024-03-19 | $29.45 | $29.45 | 79,700 | — | — |
| 2024-03-18 | $29.12 | $29.12 | 121,400 | — | — |
| 2024-03-15 | $29.14 | $29.14 | 286,200 | — | — |
| 2024-03-14 | $29.17 | $29.17 | 110,900 | — | — |
| 2024-03-13 | $29.83 | $29.83 | 110,500 | — | — |
| 2024-03-12 | $30.16 | $30.16 | 88,300 | — | — |
| 2024-03-11 | $29.93 | $29.93 | 74,600 | — | — |
| 2024-03-08 | $29.72 | $29.72 | 150,100 | — | — |
| 2024-03-07 | $29.67 | $29.67 | 105,800 | — | — |
| 2024-03-06 | $29.24 | $29.24 | 127,400 | — | — |
| 2024-03-05 | $29.04 | $29.04 | 146,000 | — | — |
| 2024-03-04 | $29.29 | $29.29 | 95,500 | — | — |
| 2024-03-01 | $29.86 | $29.86 | 133,100 | — | — |
| 2024-02-29 | $29.56 | $29.56 | 277,200 | — | — |
| 2024-02-28 | $29.15 | $29.15 | 101,500 | — | — |
| 2024-02-27 | $29.60 | $29.60 | 105,700 | — | — |
| 2024-02-26 | $29.98 | $29.98 | 140,100 | — | — |
| 2024-02-23 | $29.43 | $29.43 | 133,000 | — | — |
| 2024-02-22 | $29.73 | $29.73 | 219,800 | — | — |
| 2024-02-21 | $30.00 | $30.00 | 119,000 | — | — |
| 2024-02-20 | $30.48 | $30.48 | 142,200 | — | — |
| 2024-02-16 | $30.42 | $30.42 | 145,000 | — | — |
| 2024-02-15 | $30.57 | $30.57 | 237,900 | — | — |
| 2024-02-14 | $29.61 | $29.61 | 141,600 | — | — |
| 2024-02-13 | $28.67 | $28.67 | 292,300 | — | — |
| 2024-02-12 | $30.26 | $30.26 | 213,100 | — | — |
| 2024-02-09 | $29.62 | $29.62 | 208,200 | — | — |
| 2024-02-08 | $29.27 | $29.27 | 249,800 | — | — |
| 2024-02-07 | $28.76 | $28.76 | 204,400 | — | — |
| 2024-02-06 | $28.68 | $28.68 | 237,600 | — | — |
| 2024-02-05 | $28.52 | $28.52 | 454,400 | — | — |
| 2024-02-02 | $28.85 | $28.85 | 383,900 | — | — |
| 2024-02-01 | $27.68 | $27.68 | 716,100 | — | — |
| 2024-01-31 | $24.31 | $24.31 | 444,500 | — | — |
| 2024-01-30 | $25.17 | $25.17 | 177,500 | — | — |
| 2024-01-29 | $25.75 | $25.75 | 149,200 | — | — |
| 2024-01-26 | $25.41 | $25.41 | 134,800 | — | — |
| 2024-01-25 | $25.58 | $25.58 | 173,300 | — | — |
| 2024-01-24 | $25.32 | $25.32 | 170,000 | — | — |
| 2024-01-23 | $25.32 | $25.32 | 205,100 | — | — |
| 2024-01-22 | $24.85 | $24.85 | 230,500 | — | — |
| 2024-01-19 | $23.66 | $23.66 | 159,200 | — | — |
| 2024-01-18 | $23.56 | $23.56 | 138,700 | — | — |
| 2024-01-17 | $22.94 | $22.94 | 205,100 | — | — |
| 2024-01-16 | $23.27 | $23.27 | 232,900 | — | — |
| 2024-01-12 | $23.89 | $23.89 | 235,000 | — | — |
| 2024-01-11 | $23.84 | $23.84 | 197,800 | — | — |
| 2024-01-10 | $24.14 | $24.14 | 159,600 | — | — |
| 2024-01-09 | $24.66 | $24.66 | 126,200 | — | — |
| 2024-01-08 | $25.00 | $25.00 | 163,800 | — | — |
| 2024-01-05 | $24.55 | $24.55 | 239,500 | — | — |
| 2024-01-04 | $24.35 | $24.35 | 169,200 | — | — |
| 2024-01-03 | $24.58 | $24.58 | 209,200 | — | — |
| 2024-01-02 | $25.69 | $25.69 | 195,000 | — | — |