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
- 1997-10-24 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 | $33.21 | $48.06 | 234,100 | — | — |
| 2024-12-30 | $33.22 | $48.07 | 268,200 | — | — |
| 2024-12-27 | $33.08 | $47.87 | 274,300 | — | — |
| 2024-12-26 | $33.73 | $48.81 | 349,200 | — | — |
| 2024-12-24 | $33.35 | $48.26 | 140,300 | — | — |
| 2024-12-23 | $33.38 | $48.31 | 306,100 | — | — |
| 2024-12-20 | $33.32 | $48.22 | 2,532,400 | — | — |
| 2024-12-19 | $33.03 | $47.80 | 425,500 | — | — |
| 2024-12-18 | $33.32 | $48.22 | 304,900 | — | — |
| 2024-12-17 | $33.88 | $49.03 | 287,800 | — | — |
| 2024-12-16 | $34.06 | $49.29 | 289,800 | — | — |
| 2024-12-13 | $33.99 | $49.19 | 159,800 | — | — |
| 2024-12-12 | $33.95 | $49.13 | 173,200 | — | — |
| 2024-12-11 | $33.95 | $49.13 | 240,600 | — | — |
| 2024-12-10 | $33.67 | $48.73 | 223,300 | — | — |
| 2024-12-09 | $33.42 | $48.36 | 231,000 | — | — |
| 2024-12-06 | $33.55 | $48.55 | 187,400 | — | — |
| 2024-12-05 | $34.07 | $49.30 | 272,400 | — | — |
| 2024-12-04 | $34.28 | $49.61 | 261,000 | — | — |
| 2024-12-03 | $34.44 | $49.84 | 330,500 | — | — |
| 2024-12-02 | $34.92 | $50.53 | 744,400 | — | — |
| 2024-11-29 | $33.75 | $48.84 | 166,100 | — | — |
| 2024-11-27 | $33.97 | $49.16 | 207,200 | — | — |
| 2024-11-26 | $33.98 | $49.17 | 277,500 | — | — |
| 2024-11-25 | $33.57 | $48.58 | 279,500 | — | — |
| 2024-11-22 | $33.80 | $48.91 | 207,800 | — | — |
| 2024-11-21 | $33.60 | $48.62 | 198,900 | — | — |
| 2024-11-20 | $33.86 | $49.00 | 156,700 | — | — |
| 2024-11-19 | $33.78 | $48.89 | 158,900 | — | — |
| 2024-11-18 | $33.82 | $48.94 | 264,800 | — | — |
| 2024-11-15 | $33.78 | $48.89 | 389,300 | — | — |
| 2024-11-14 | $33.45 | $48.41 | 304,400 | — | — |
| 2024-11-13 | $33.72 | $48.44 | 313,700 | — | — |
| 2024-11-12 | $34.40 | $49.41 | 342,900 | — | — |
| 2024-11-11 | $34.52 | $49.59 | 346,900 | — | — |
| 2024-11-08 | $34.26 | $49.21 | 315,900 | — | — |
| 2024-11-07 | $33.83 | $48.59 | 313,700 | — | — |
| 2024-11-06 | $34.08 | $48.95 | 349,000 | — | — |
| 2024-11-05 | $33.32 | $47.86 | 290,100 | — | — |
| 2024-11-04 | $33.03 | $47.45 | 294,700 | — | — |
| 2024-11-01 | $31.66 | $45.48 | 298,100 | — | — |
| 2024-10-31 | $32.11 | $46.12 | 560,100 | — | — |
| 2024-10-30 | $29.09 | $41.79 | 194,700 | — | — |
| 2024-10-29 | $29.10 | $41.80 | 167,100 | — | — |
| 2024-10-28 | $29.26 | $42.03 | 174,000 | — | — |
| 2024-10-25 | $28.73 | $41.27 | 133,800 | — | — |
| 2024-10-24 | $28.95 | $41.58 | 128,400 | — | — |
| 2024-10-23 | $28.97 | $41.61 | 121,300 | — | — |
| 2024-10-22 | $28.86 | $41.46 | 125,600 | — | — |
| 2024-10-21 | $28.98 | $41.63 | 222,700 | — | — |
| 2024-10-18 | $29.53 | $42.42 | 326,400 | — | — |
| 2024-10-17 | $30.05 | $43.16 | 203,400 | — | — |
| 2024-10-16 | $29.87 | $42.91 | 195,100 | — | — |
| 2024-10-15 | $29.20 | $41.94 | 207,300 | — | — |
| 2024-10-14 | $29.03 | $41.70 | 112,700 | — | — |
| 2024-10-11 | $28.88 | $41.48 | 144,200 | — | — |
| 2024-10-10 | $28.77 | $41.33 | 177,100 | — | — |
| 2024-10-09 | $28.89 | $41.50 | 152,800 | — | — |
| 2024-10-08 | $29.02 | $41.69 | 128,800 | — | — |
| 2024-10-07 | $28.90 | $41.51 | 161,700 | — | — |
| 2024-10-04 | $28.96 | $41.60 | 163,100 | — | — |
| 2024-10-03 | $28.60 | $41.08 | 185,000 | — | — |
| 2024-10-02 | $29.21 | $41.96 | 187,100 | — | — |
| 2024-10-01 | $29.74 | $42.72 | 233,700 | — | — |
| 2024-09-30 | $29.54 | $42.43 | 283,000 | — | — |
| 2024-09-27 | $29.27 | $42.04 | 203,700 | — | — |
| 2024-09-26 | $29.31 | $42.10 | 236,600 | — | — |
| 2024-09-25 | $28.96 | $41.60 | 222,700 | — | — |
| 2024-09-24 | $29.33 | $42.13 | 232,100 | — | — |
| 2024-09-23 | $29.38 | $42.20 | 171,200 | — | — |
| 2024-09-20 | $29.18 | $41.92 | 985,600 | — | — |
| 2024-09-19 | $29.47 | $42.33 | 162,600 | — | — |
| 2024-09-18 | $29.55 | $42.45 | 193,300 | — | — |
| 2024-09-17 | $29.45 | $42.30 | 270,000 | — | — |
| 2024-09-16 | $29.15 | $41.87 | 306,600 | — | — |
| 2024-09-13 | $28.82 | $41.40 | 192,200 | — | — |
| 2024-09-12 | $28.48 | $40.91 | 231,400 | — | — |
| 2024-09-11 | $28.07 | $40.32 | 228,200 | — | — |
| 2024-09-10 | $28.29 | $40.64 | 296,800 | — | — |
| 2024-09-09 | $28.51 | $40.95 | 474,800 | — | — |
| 2024-09-06 | $29.18 | $41.92 | 327,300 | — | — |
| 2024-09-05 | $29.83 | $42.85 | 403,200 | — | — |
| 2024-09-04 | $30.25 | $43.45 | 533,100 | — | — |
| 2024-09-03 | $29.65 | $42.59 | 590,700 | — | — |
| 2024-08-30 | $29.24 | $42.00 | 343,300 | — | — |
| 2024-08-29 | $28.99 | $41.64 | 184,000 | — | — |
| 2024-08-28 | $28.91 | $41.53 | 213,700 | — | — |
| 2024-08-27 | $29.06 | $41.74 | 204,900 | — | — |
| 2024-08-26 | $28.85 | $41.44 | 402,200 | — | — |
| 2024-08-23 | $28.42 | $40.82 | 237,600 | — | — |
| 2024-08-22 | $28.02 | $40.25 | 197,900 | — | — |
| 2024-08-21 | $27.72 | $39.82 | 238,200 | — | — |
| 2024-08-20 | $27.80 | $39.93 | 206,700 | — | — |
| 2024-08-19 | $27.85 | $40.00 | 273,900 | — | — |
| 2024-08-16 | $27.57 | $39.60 | 240,600 | — | — |
| 2024-08-15 | $27.45 | $39.43 | 241,200 | — | — |
| 2024-08-14 | $27.56 | $39.23 | 251,700 | — | — |
| 2024-08-13 | $27.13 | $38.62 | 366,000 | — | — |
| 2024-08-12 | $26.74 | $38.06 | 215,400 | — | — |
| 2024-08-09 | $27.02 | $38.46 | 345,500 | — | — |
| 2024-08-08 | $27.15 | $38.65 | 319,400 | — | — |
| 2024-08-07 | $27.67 | $39.39 | 289,200 | — | — |
| 2024-08-06 | $26.86 | $38.23 | 497,000 | — | — |
| 2024-08-05 | $26.76 | $38.09 | 551,300 | — | — |
| 2024-08-02 | $27.27 | $38.82 | 605,800 | — | — |
| 2024-08-01 | $24.61 | $35.03 | 278,400 | — | — |
| 2024-07-31 | $25.05 | $35.66 | 221,800 | — | — |
| 2024-07-30 | $24.72 | $35.19 | 256,200 | — | — |
| 2024-07-29 | $24.41 | $34.75 | 243,500 | — | — |
| 2024-07-26 | $24.36 | $34.67 | 222,000 | — | — |
| 2024-07-25 | $23.88 | $33.99 | 155,200 | — | — |
| 2024-07-24 | $23.55 | $33.52 | 165,500 | — | — |
| 2024-07-23 | $23.64 | $33.65 | 196,200 | — | — |
| 2024-07-22 | $23.63 | $33.63 | 202,300 | — | — |
| 2024-07-19 | $23.46 | $33.39 | 188,000 | — | — |
| 2024-07-18 | $23.78 | $33.85 | 406,700 | — | — |
| 2024-07-17 | $23.58 | $33.56 | 389,200 | — | — |
| 2024-07-16 | $22.38 | $31.86 | 334,500 | — | — |
| 2024-07-15 | $22.07 | $31.41 | 229,500 | — | — |
| 2024-07-12 | $22.21 | $31.61 | 213,800 | — | — |
| 2024-07-11 | $22.03 | $31.36 | 259,200 | — | — |
| 2024-07-10 | $21.43 | $30.50 | 206,800 | — | — |
| 2024-07-09 | $21.25 | $30.25 | 216,300 | — | — |
| 2024-07-08 | $21.32 | $30.35 | 231,300 | — | — |
| 2024-07-05 | $21.41 | $30.47 | 271,500 | — | — |
| 2024-07-03 | $21.78 | $31.00 | 112,300 | — | — |
| 2024-07-02 | $22.11 | $31.47 | 340,100 | — | — |
| 2024-07-01 | $21.72 | $30.92 | 374,400 | — | — |
| 2024-06-28 | $21.85 | $31.10 | 598,900 | — | — |
| 2024-06-27 | $21.98 | $31.29 | 159,900 | — | — |
| 2024-06-26 | $22.10 | $31.46 | 225,200 | — | — |
| 2024-06-25 | $22.06 | $31.40 | 225,100 | — | — |
| 2024-06-24 | $22.34 | $31.80 | 278,300 | — | — |
| 2024-06-21 | $22.24 | $31.66 | 1,265,900 | — | — |
| 2024-06-20 | $21.98 | $31.29 | 350,700 | — | — |
| 2024-06-18 | $21.50 | $30.60 | 374,500 | — | — |
| 2024-06-17 | $21.77 | $30.99 | 487,200 | — | — |
| 2024-06-14 | $21.86 | $31.12 | 222,900 | — | — |
| 2024-06-13 | $22.11 | $31.47 | 260,400 | — | — |
| 2024-06-12 | $22.47 | $31.98 | 262,200 | — | — |
| 2024-06-11 | $22.58 | $32.14 | 237,300 | — | — |
| 2024-06-10 | $22.43 | $31.93 | 250,200 | — | — |
| 2024-06-07 | $22.62 | $32.20 | 225,100 | — | — |
| 2024-06-06 | $22.96 | $32.68 | 233,900 | — | — |
| 2024-06-05 | $22.80 | $32.45 | 569,600 | — | — |
| 2024-06-04 | $23.24 | $33.08 | 377,600 | — | — |
| 2024-06-03 | $23.27 | $33.12 | 321,300 | — | — |
| 2024-05-31 | $23.36 | $33.25 | 270,300 | — | — |
| 2024-05-30 | $22.97 | $32.70 | 180,100 | — | — |
| 2024-05-29 | $22.79 | $32.44 | 263,600 | — | — |
| 2024-05-28 | $23.15 | $32.95 | 172,500 | — | — |
| 2024-05-24 | $23.26 | $33.11 | 141,700 | — | — |
| 2024-05-23 | $23.28 | $33.14 | 224,500 | — | — |
| 2024-05-22 | $23.72 | $33.76 | 280,900 | — | — |
| 2024-05-21 | $23.64 | $33.65 | 188,700 | — | — |
| 2024-05-20 | $23.59 | $33.58 | 254,300 | — | — |
| 2024-05-17 | $24.31 | $34.60 | 137,100 | — | — |
| 2024-05-16 | $24.48 | $34.84 | 175,200 | — | — |
| 2024-05-15 | $24.18 | $34.42 | 195,500 | — | — |
| 2024-05-14 | $24.48 | $34.49 | 160,700 | — | — |
| 2024-05-13 | $24.48 | $34.49 | 175,600 | — | — |
| 2024-05-10 | $24.47 | $34.47 | 166,800 | — | — |
| 2024-05-09 | $24.35 | $34.31 | 153,000 | — | — |
| 2024-05-08 | $24.13 | $34.00 | 151,100 | — | — |
| 2024-05-07 | $24.34 | $34.29 | 203,100 | — | — |
| 2024-05-06 | $24.53 | $34.56 | 211,500 | — | — |
| 2024-05-03 | $24.52 | $34.55 | 334,400 | — | — |
| 2024-05-02 | $26.03 | $36.67 | 147,200 | — | — |
| 2024-05-01 | $25.92 | $36.52 | 151,600 | — | — |
| 2024-04-30 | $25.57 | $36.02 | 222,400 | — | — |
| 2024-04-29 | $25.71 | $36.22 | 136,800 | — | — |
| 2024-04-26 | $25.62 | $36.10 | 139,700 | — | — |
| 2024-04-25 | $25.74 | $36.26 | 136,500 | — | — |
| 2024-04-24 | $26.03 | $36.67 | 161,600 | — | — |
| 2024-04-23 | $25.98 | $36.60 | 143,300 | — | — |
| 2024-04-22 | $25.86 | $36.43 | 171,000 | — | — |
| 2024-04-19 | $25.78 | $36.32 | 201,100 | — | — |
| 2024-04-18 | $25.36 | $35.73 | 149,700 | — | — |
| 2024-04-17 | $24.84 | $35.00 | 124,200 | — | — |
| 2024-04-16 | $24.91 | $35.09 | 147,500 | — | — |
| 2024-04-15 | $24.93 | $35.12 | 109,100 | — | — |
| 2024-04-12 | $24.93 | $35.12 | 133,400 | — | — |
| 2024-04-11 | $25.23 | $35.55 | 145,600 | — | — |
| 2024-04-10 | $25.12 | $35.39 | 170,500 | — | — |
| 2024-04-09 | $25.67 | $36.17 | 133,600 | — | — |
| 2024-04-08 | $25.66 | $36.15 | 171,800 | — | — |
| 2024-04-05 | $25.38 | $35.76 | 254,400 | — | — |
| 2024-04-04 | $25.43 | $35.83 | 169,800 | — | — |
| 2024-04-03 | $25.37 | $35.74 | 203,900 | — | — |
| 2024-04-02 | $25.49 | $35.91 | 214,700 | — | — |
| 2024-04-01 | $25.45 | $35.86 | 195,600 | — | — |
| 2024-03-28 | $25.91 | $36.50 | 309,600 | — | — |
| 2024-03-27 | $26.03 | $36.67 | 196,400 | — | — |
| 2024-03-26 | $25.50 | $35.93 | 206,200 | — | — |
| 2024-03-25 | $25.37 | $35.74 | 187,000 | — | — |
| 2024-03-22 | $25.21 | $35.52 | 129,800 | — | — |
| 2024-03-21 | $25.19 | $35.49 | 244,000 | — | — |
| 2024-03-20 | $25.12 | $35.39 | 224,100 | — | — |
| 2024-03-19 | $25.02 | $35.25 | 203,400 | — | — |
| 2024-03-18 | $24.60 | $34.66 | 297,100 | — | — |
| 2024-03-15 | $24.89 | $35.07 | 1,109,500 | — | — |
| 2024-03-14 | $24.26 | $34.18 | 226,600 | — | — |
| 2024-03-13 | $24.70 | $34.80 | 186,800 | — | — |
| 2024-03-12 | $24.76 | $34.88 | 151,100 | — | — |
| 2024-03-11 | $24.63 | $34.70 | 187,400 | — | — |
| 2024-03-08 | $24.76 | $34.88 | 162,000 | — | — |
| 2024-03-07 | $24.47 | $34.47 | 186,300 | — | — |
| 2024-03-06 | $24.25 | $34.16 | 254,300 | — | — |
| 2024-03-05 | $24.22 | $33.77 | 270,700 | — | — |
| 2024-03-04 | $24.53 | $34.20 | 206,800 | — | — |
| 2024-03-01 | $24.37 | $33.98 | 225,900 | — | — |
| 2024-02-29 | $23.93 | $33.37 | 327,000 | — | — |
| 2024-02-28 | $23.64 | $32.96 | 257,500 | — | — |
| 2024-02-27 | $23.28 | $32.46 | 302,400 | — | — |
| 2024-02-26 | $23.18 | $32.32 | 428,800 | — | — |
| 2024-02-23 | $23.92 | $33.35 | 184,600 | — | — |
| 2024-02-22 | $23.97 | $33.42 | 193,200 | — | — |
| 2024-02-21 | $24.06 | $33.55 | 132,700 | — | — |
| 2024-02-20 | $23.92 | $33.35 | 209,400 | — | — |
| 2024-02-16 | $23.77 | $33.14 | 186,300 | — | — |
| 2024-02-15 | $24.16 | $33.69 | 177,000 | — | — |
| 2024-02-14 | $23.80 | $33.18 | 181,500 | — | — |
| 2024-02-13 | $23.51 | $32.78 | 203,300 | — | — |
| 2024-02-12 | $24.20 | $33.74 | 189,900 | — | — |
| 2024-02-09 | $23.78 | $33.16 | 287,500 | — | — |
| 2024-02-08 | $23.91 | $33.34 | 194,600 | — | — |
| 2024-02-07 | $23.92 | $33.35 | 176,400 | — | — |
| 2024-02-06 | $24.27 | $33.84 | 164,500 | — | — |
| 2024-02-05 | $23.79 | $33.17 | 179,500 | — | — |
| 2024-02-02 | $24.53 | $34.20 | 293,800 | — | — |
| 2024-02-01 | $24.64 | $34.36 | 332,600 | — | — |
| 2024-01-31 | $24.58 | $34.27 | 207,600 | — | — |
| 2024-01-30 | $25.04 | $34.91 | 111,100 | — | — |
| 2024-01-29 | $25.04 | $34.91 | 131,700 | — | — |
| 2024-01-26 | $25.11 | $35.01 | 108,300 | — | — |
| 2024-01-25 | $25.19 | $35.12 | 143,000 | — | — |
| 2024-01-24 | $24.94 | $34.77 | 151,100 | — | — |
| 2024-01-23 | $25.12 | $35.03 | 194,700 | — | — |
| 2024-01-22 | $25.10 | $35.00 | 212,200 | — | — |
| 2024-01-19 | $25.00 | $34.86 | 208,000 | — | — |
| 2024-01-18 | $25.15 | $35.07 | 200,000 | — | — |
| 2024-01-17 | $25.17 | $35.10 | 245,500 | — | — |
| 2024-01-16 | $25.12 | $35.03 | 290,900 | — | — |
| 2024-01-12 | $25.64 | $35.75 | 222,500 | — | — |
| 2024-01-11 | $25.80 | $35.97 | 292,100 | — | — |
| 2024-01-10 | $25.77 | $35.93 | 222,800 | — | — |
| 2024-01-09 | $25.70 | $35.83 | 417,200 | — | — |
| 2024-01-08 | $27.15 | $37.86 | 161,000 | — | — |
| 2024-01-05 | $27.10 | $37.79 | 193,700 | — | — |
| 2024-01-04 | $27.31 | $38.08 | 203,300 | — | — |
| 2024-01-03 | $27.31 | $38.08 | 319,200 | — | — |
| 2024-01-02 | $27.60 | $38.48 | 451,500 | — | — |