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
- 1995-11-28 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 | $27.36 | $124.97 | 252,400 | — | — |
| 2024-12-30 | $27.20 | $124.24 | 335,400 | — | — |
| 2024-12-27 | $26.95 | $123.09 | 282,700 | — | — |
| 2024-12-26 | $26.61 | $121.54 | 285,000 | — | — |
| 2024-12-24 | $26.60 | $121.50 | 133,300 | — | — |
| 2024-12-23 | $26.45 | $120.81 | 489,000 | — | — |
| 2024-12-20 | $26.37 | $120.45 | 670,900 | — | — |
| 2024-12-19 | $26.32 | $120.22 | 358,500 | — | — |
| 2024-12-18 | $26.46 | $120.86 | 271,100 | — | — |
| 2024-12-17 | $26.85 | $122.64 | 291,600 | — | — |
| 2024-12-16 | $27.26 | $124.51 | 442,800 | — | — |
| 2024-12-13 | $27.84 | $127.16 | 374,400 | — | — |
| 2024-12-12 | $27.87 | $127.30 | 364,300 | — | — |
| 2024-12-11 | $28.08 | $128.26 | 262,500 | — | — |
| 2024-12-10 | $28.04 | $128.07 | 222,800 | — | — |
| 2024-12-09 | $28.24 | $128.99 | 344,600 | — | — |
| 2024-12-06 | $28.11 | $128.39 | 261,200 | — | — |
| 2024-12-05 | $28.45 | $129.95 | 351,800 | — | — |
| 2024-12-04 | $28.15 | $128.58 | 337,100 | — | — |
| 2024-12-03 | $28.30 | $129.26 | 558,100 | — | — |
| 2024-12-02 | $28.07 | $128.21 | 397,400 | — | — |
| 2024-11-29 | $28.18 | $128.71 | 168,600 | — | — |
| 2024-11-27 | $28.22 | $128.89 | 158,500 | — | — |
| 2024-11-26 | $28.12 | $128.44 | 379,900 | — | — |
| 2024-11-25 | $28.65 | $130.86 | 225,900 | — | — |
| 2024-11-22 | $29.01 | $132.50 | 183,300 | — | — |
| 2024-11-21 | $28.89 | $131.96 | 206,100 | — | — |
| 2024-11-20 | $28.93 | $132.14 | 290,100 | — | — |
| 2024-11-19 | $29.07 | $132.78 | 252,500 | — | — |
| 2024-11-18 | $29.92 | $134.18 | 302,100 | — | — |
| 2024-11-15 | $29.69 | $133.15 | 270,600 | — | — |
| 2024-11-14 | $29.49 | $132.25 | 204,000 | — | — |
| 2024-11-13 | $29.14 | $130.68 | 283,500 | — | — |
| 2024-11-12 | $29.37 | $131.71 | 252,700 | — | — |
| 2024-11-11 | $29.93 | $134.22 | 234,200 | — | — |
| 2024-11-08 | $29.92 | $134.18 | 257,200 | — | — |
| 2024-11-07 | $30.55 | $137.00 | 167,200 | — | — |
| 2024-11-06 | $30.07 | $134.85 | 253,600 | — | — |
| 2024-11-05 | $30.75 | $137.90 | 172,600 | — | — |
| 2024-11-04 | $30.38 | $136.24 | 206,300 | — | — |
| 2024-11-01 | $30.30 | $135.88 | 164,400 | — | — |
| 2024-10-31 | $30.43 | $136.47 | 422,800 | — | — |
| 2024-10-30 | $30.27 | $135.75 | 228,400 | — | — |
| 2024-10-29 | $30.13 | $135.12 | 445,800 | — | — |
| 2024-10-28 | $30.44 | $136.51 | 423,000 | — | — |
| 2024-10-25 | $31.00 | $139.02 | 155,300 | — | — |
| 2024-10-24 | $30.90 | $138.57 | 333,400 | — | — |
| 2024-10-23 | $30.51 | $136.83 | 241,000 | — | — |
| 2024-10-22 | $30.79 | $138.08 | 119,700 | — | — |
| 2024-10-21 | $30.79 | $138.08 | 249,100 | — | — |
| 2024-10-18 | $30.76 | $137.95 | 242,400 | — | — |
| 2024-10-17 | $30.68 | $137.59 | 123,500 | — | — |
| 2024-10-16 | $30.55 | $137.00 | 178,500 | — | — |
| 2024-10-15 | $30.45 | $136.56 | 308,000 | — | — |
| 2024-10-14 | $31.36 | $140.64 | 111,000 | — | — |
| 2024-10-11 | $31.35 | $140.59 | 94,700 | — | — |
| 2024-10-10 | $31.24 | $140.10 | 153,700 | — | — |
| 2024-10-09 | $31.03 | $139.16 | 127,800 | — | — |
| 2024-10-08 | $31.17 | $139.79 | 176,200 | — | — |
| 2024-10-07 | $31.76 | $142.43 | 489,200 | — | — |
| 2024-10-04 | $31.42 | $140.91 | 276,500 | — | — |
| 2024-10-03 | $31.55 | $141.49 | 875,600 | — | — |
| 2024-10-02 | $31.35 | $140.59 | 503,600 | — | — |
| 2024-10-01 | $30.77 | $137.99 | 251,400 | — | — |
| 2024-09-30 | $30.31 | $135.93 | 254,300 | — | — |
| 2024-09-27 | $30.61 | $137.27 | 142,300 | — | — |
| 2024-09-26 | $30.19 | $135.39 | 371,900 | — | — |
| 2024-09-25 | $30.91 | $138.62 | 189,200 | — | — |
| 2024-09-24 | $31.60 | $141.71 | 225,700 | — | — |
| 2024-09-23 | $31.98 | $140.98 | 211,700 | — | — |
| 2024-09-20 | $32.05 | $141.29 | 408,600 | — | — |
| 2024-09-19 | $32.06 | $141.34 | 276,300 | — | — |
| 2024-09-18 | $31.68 | $139.66 | 320,400 | — | — |
| 2024-09-17 | $31.63 | $139.44 | 319,700 | — | — |
| 2024-09-16 | $31.55 | $139.09 | 287,200 | — | — |
| 2024-09-13 | $30.93 | $136.35 | 481,000 | — | — |
| 2024-09-12 | $30.54 | $134.63 | 229,300 | — | — |
| 2024-09-11 | $30.22 | $133.22 | 829,800 | — | — |
| 2024-09-10 | $30.21 | $133.18 | 350,700 | — | — |
| 2024-09-09 | $31.11 | $137.15 | 129,600 | — | — |
| 2024-09-06 | $30.96 | $136.49 | 216,700 | — | — |
| 2024-09-05 | $31.40 | $138.43 | 192,000 | — | — |
| 2024-09-04 | $31.29 | $137.94 | 166,500 | — | — |
| 2024-09-03 | $31.55 | $139.09 | 185,900 | — | — |
| 2024-08-30 | $32.57 | $143.58 | 207,900 | — | — |
| 2024-08-29 | $32.86 | $144.86 | 174,500 | — | — |
| 2024-08-28 | $32.67 | $144.02 | 152,600 | — | — |
| 2024-08-27 | $32.75 | $144.38 | 192,600 | — | — |
| 2024-08-26 | $32.88 | $144.95 | 285,100 | — | — |
| 2024-08-23 | $32.70 | $144.16 | 103,100 | — | — |
| 2024-08-22 | $32.06 | $141.34 | 147,200 | — | — |
| 2024-08-21 | $32.14 | $141.69 | 177,100 | — | — |
| 2024-08-20 | $32.05 | $141.29 | 216,500 | — | — |
| 2024-08-19 | $32.28 | $142.31 | 132,800 | — | — |
| 2024-08-16 | $31.98 | $140.98 | 175,500 | — | — |
| 2024-08-15 | $31.71 | $139.79 | 84,600 | — | — |
| 2024-08-14 | $31.59 | $139.26 | 132,500 | — | — |
| 2024-08-13 | $31.53 | $139.00 | 117,900 | — | — |
| 2024-08-12 | $31.70 | $139.75 | 99,900 | — | — |
| 2024-08-09 | $31.31 | $138.03 | 125,900 | — | — |
| 2024-08-08 | $31.22 | $137.63 | 165,900 | — | — |
| 2024-08-07 | $30.89 | $136.18 | 202,000 | — | — |
| 2024-08-06 | $30.55 | $134.68 | 345,800 | — | — |
| 2024-08-05 | $30.45 | $134.24 | 394,800 | — | — |
| 2024-08-02 | $30.97 | $136.53 | 495,600 | — | — |
| 2024-08-01 | $31.41 | $138.47 | 288,200 | — | — |
| 2024-07-31 | $32.05 | $141.29 | 269,800 | — | — |
| 2024-07-30 | $31.76 | $140.01 | 260,300 | — | — |
| 2024-07-29 | $31.74 | $139.92 | 285,400 | — | — |
| 2024-07-26 | $31.66 | $139.57 | 358,400 | — | — |
| 2024-07-25 | $30.29 | $133.53 | 222,800 | — | — |
| 2024-07-24 | $30.22 | $133.22 | 229,900 | — | — |
| 2024-07-23 | $30.36 | $133.84 | 173,700 | — | — |
| 2024-07-22 | $30.55 | $134.68 | 253,700 | — | — |
| 2024-07-19 | $30.58 | $134.81 | 123,200 | — | — |
| 2024-07-18 | $31.03 | $136.79 | 138,200 | — | — |
| 2024-07-17 | $30.92 | $136.31 | 196,500 | — | — |
| 2024-07-16 | $30.71 | $135.38 | 205,100 | — | — |
| 2024-07-15 | $31.17 | $137.41 | 275,600 | — | — |
| 2024-07-12 | $31.09 | $137.06 | 216,800 | — | — |
| 2024-07-11 | $30.97 | $136.53 | 182,500 | — | — |
| 2024-07-10 | $30.66 | $135.16 | 123,900 | — | — |
| 2024-07-09 | $30.57 | $134.77 | 222,800 | — | — |
| 2024-07-08 | $30.88 | $136.13 | 244,900 | — | — |
| 2024-07-05 | $31.26 | $137.81 | 112,000 | — | — |
| 2024-07-03 | $31.20 | $137.54 | 68,300 | — | — |
| 2024-07-02 | $31.17 | $137.41 | 137,500 | — | — |
| 2024-07-01 | $31.17 | $137.41 | 197,500 | — | — |
| 2024-06-28 | $30.79 | $135.74 | 148,300 | — | — |
| 2024-06-27 | $30.60 | $134.90 | 105,500 | — | — |
| 2024-06-26 | $30.35 | $133.80 | 158,000 | — | — |
| 2024-06-25 | $30.52 | $134.55 | 168,700 | — | — |
| 2024-06-24 | $30.41 | $134.06 | 496,400 | — | — |
| 2024-06-21 | $30.49 | $134.41 | 4,127,100 | — | — |
| 2024-06-20 | $30.13 | $132.83 | 1,447,600 | — | — |
| 2024-06-18 | $29.61 | $130.53 | 143,300 | — | — |
| 2024-06-17 | $29.14 | $128.46 | 221,300 | — | — |
| 2024-06-14 | $28.94 | $127.58 | 211,300 | — | — |
| 2024-06-13 | $29.45 | $129.83 | 253,200 | — | — |
| 2024-06-12 | $30.17 | $133.00 | 246,400 | — | — |
| 2024-06-11 | $30.07 | $132.56 | 154,800 | — | — |
| 2024-06-10 | $30.46 | $134.28 | 184,600 | — | — |
| 2024-06-07 | $30.24 | $133.31 | 307,700 | — | — |
| 2024-06-06 | $30.72 | $135.43 | 869,300 | — | — |
| 2024-06-05 | $30.45 | $134.24 | 508,500 | — | — |
| 2024-06-04 | $30.58 | $134.81 | 685,400 | — | — |
| 2024-06-03 | $31.27 | $137.85 | 382,400 | — | — |
| 2024-05-31 | $31.53 | $139.00 | 394,800 | — | — |
| 2024-05-30 | $31.14 | $137.28 | 158,400 | — | — |
| 2024-05-29 | $31.12 | $137.19 | 482,000 | — | — |
| 2024-05-28 | $31.64 | $139.48 | 355,400 | — | — |
| 2024-05-24 | $31.15 | $137.32 | 237,000 | — | — |
| 2024-05-23 | $31.25 | $137.76 | 588,100 | — | — |
| 2024-05-22 | $30.90 | $136.22 | 876,600 | — | — |
| 2024-05-21 | $31.38 | $138.34 | 1,912,600 | — | — |
| 2024-05-20 | $31.70 | $139.75 | 456,300 | — | — |
| 2024-05-17 | $32.68 | $141.87 | 250,100 | — | — |
| 2024-05-16 | $32.20 | $139.79 | 301,500 | — | — |
| 2024-05-15 | $32.51 | $141.13 | 681,200 | — | — |
| 2024-05-14 | $32.69 | $141.91 | 284,100 | — | — |
| 2024-05-13 | $32.73 | $142.09 | 188,200 | — | — |
| 2024-05-10 | $32.64 | $141.70 | 179,400 | — | — |
| 2024-05-09 | $32.33 | $140.35 | 226,600 | — | — |
| 2024-05-08 | $31.98 | $138.83 | 216,900 | — | — |
| 2024-05-07 | $32.26 | $140.05 | 206,200 | — | — |
| 2024-05-06 | $31.95 | $138.70 | 161,400 | — | — |
| 2024-05-03 | $31.71 | $137.66 | 95,700 | — | — |
| 2024-05-02 | $31.61 | $137.22 | 361,700 | — | — |
| 2024-05-01 | $31.71 | $137.66 | 233,300 | — | — |
| 2024-04-30 | $32.03 | $139.05 | 279,900 | — | — |
| 2024-04-29 | $32.80 | $142.39 | 293,600 | — | — |
| 2024-04-26 | $32.80 | $142.39 | 145,300 | — | — |
| 2024-04-25 | $32.79 | $142.35 | 144,000 | — | — |
| 2024-04-24 | $32.59 | $141.48 | 366,400 | — | — |
| 2024-04-23 | $33.30 | $144.56 | 117,900 | — | — |
| 2024-04-22 | $32.81 | $142.43 | 145,700 | — | — |
| 2024-04-19 | $32.51 | $141.13 | 165,100 | — | — |
| 2024-04-18 | $32.13 | $139.48 | 171,600 | — | — |
| 2024-04-17 | $32.52 | $141.17 | 210,300 | — | — |
| 2024-04-16 | $32.44 | $140.83 | 362,800 | — | — |
| 2024-04-15 | $32.86 | $142.65 | 268,100 | — | — |
| 2024-04-12 | $33.12 | $143.78 | 172,500 | — | — |
| 2024-04-11 | $32.96 | $143.08 | 142,900 | — | — |
| 2024-04-10 | $33.21 | $144.17 | 288,000 | — | — |
| 2024-04-09 | $33.66 | $146.12 | 327,600 | — | — |
| 2024-04-08 | $33.60 | $145.86 | 225,100 | — | — |
| 2024-04-05 | $33.75 | $146.51 | 171,300 | — | — |
| 2024-04-04 | $33.28 | $144.47 | 254,100 | — | — |
| 2024-04-03 | $32.77 | $142.26 | 207,800 | — | — |
| 2024-04-02 | $32.50 | $141.09 | 320,400 | — | — |
| 2024-04-01 | $31.84 | $138.22 | 143,600 | — | — |
| 2024-03-28 | $31.72 | $137.70 | 96,600 | — | — |
| 2024-03-27 | $31.47 | $136.62 | 160,900 | — | — |
| 2024-03-26 | $31.31 | $135.92 | 159,400 | — | — |
| 2024-03-25 | $31.49 | $136.70 | 146,100 | — | — |
| 2024-03-22 | $31.04 | $134.75 | 158,700 | — | — |
| 2024-03-21 | $30.91 | $134.18 | 232,900 | — | — |
| 2024-03-20 | $31.30 | $135.88 | 225,300 | — | — |
| 2024-03-19 | $31.41 | $136.36 | 326,400 | — | — |
| 2024-03-18 | $30.93 | $134.27 | 264,000 | — | — |
| 2024-03-15 | $31.74 | $135.54 | 254,600 | — | — |
| 2024-03-14 | $31.88 | $136.13 | 351,200 | — | — |
| 2024-03-13 | $32.76 | $139.89 | 151,200 | — | — |
| 2024-03-12 | $32.15 | $137.29 | 135,700 | — | — |
| 2024-03-11 | $32.13 | $137.20 | 218,200 | — | — |
| 2024-03-08 | $32.14 | $137.24 | 125,300 | — | — |
| 2024-03-07 | $31.91 | $136.26 | 213,800 | — | — |
| 2024-03-06 | $31.77 | $135.66 | 203,400 | — | — |
| 2024-03-05 | $31.42 | $134.17 | 193,900 | — | — |
| 2024-03-04 | $31.10 | $132.80 | 438,300 | — | — |
| 2024-03-01 | $30.91 | $131.99 | 332,000 | — | — |
| 2024-02-29 | $30.75 | $131.31 | 341,300 | — | — |
| 2024-02-28 | $31.00 | $132.38 | 286,400 | — | — |
| 2024-02-27 | $31.19 | $133.19 | 464,200 | — | — |
| 2024-02-26 | $30.82 | $131.61 | 246,000 | — | — |
| 2024-02-23 | $30.80 | $131.52 | 155,400 | — | — |
| 2024-02-22 | $30.72 | $131.18 | 125,000 | — | — |
| 2024-02-21 | $30.96 | $132.20 | 197,900 | — | — |
| 2024-02-20 | $30.43 | $129.94 | 250,700 | — | — |
| 2024-02-16 | $30.44 | $129.98 | 286,100 | — | — |
| 2024-02-15 | $31.58 | $134.85 | 239,600 | — | — |
| 2024-02-14 | $31.00 | $132.38 | 162,000 | — | — |
| 2024-02-13 | $30.86 | $131.78 | 464,900 | — | — |
| 2024-02-12 | $31.04 | $132.55 | 271,000 | — | — |
| 2024-02-09 | $30.79 | $131.48 | 535,000 | — | — |
| 2024-02-08 | $30.98 | $132.29 | 347,300 | — | — |
| 2024-02-07 | $30.94 | $132.12 | 278,500 | — | — |
| 2024-02-06 | $31.34 | $133.83 | 189,300 | — | — |
| 2024-02-05 | $30.87 | $131.82 | 387,100 | — | — |
| 2024-02-02 | $31.45 | $134.30 | 205,800 | — | — |
| 2024-02-01 | $31.97 | $136.52 | 368,100 | — | — |
| 2024-01-31 | $31.95 | $136.43 | 492,500 | — | — |
| 2024-01-30 | $32.45 | $138.57 | 180,000 | — | — |
| 2024-01-29 | $32.31 | $137.97 | 280,800 | — | — |
| 2024-01-26 | $32.34 | $138.10 | 248,800 | — | — |
| 2024-01-25 | $31.95 | $136.43 | 370,900 | — | — |
| 2024-01-24 | $31.49 | $134.47 | 260,400 | — | — |
| 2024-01-23 | $31.05 | $132.59 | 328,100 | — | — |
| 2024-01-22 | $31.27 | $133.53 | 323,600 | — | — |
| 2024-01-19 | $31.53 | $134.64 | 284,300 | — | — |
| 2024-01-18 | $31.99 | $136.60 | 483,700 | — | — |
| 2024-01-17 | $31.84 | $135.96 | 269,700 | — | — |
| 2024-01-16 | $32.43 | $138.48 | 338,200 | — | — |
| 2024-01-12 | $33.17 | $141.64 | 269,600 | — | — |
| 2024-01-11 | $32.53 | $138.91 | 205,600 | — | — |
| 2024-01-10 | $32.53 | $138.91 | 322,900 | — | — |
| 2024-01-09 | $32.60 | $139.21 | 214,800 | — | — |
| 2024-01-08 | $33.19 | $141.73 | 207,200 | — | — |
| 2024-01-05 | $33.86 | $144.59 | 193,900 | — | — |
| 2024-01-04 | $33.89 | $144.72 | 203,100 | — | — |
| 2024-01-03 | $33.93 | $144.89 | 329,100 | — | — |
| 2024-01-02 | $34.12 | $145.70 | 294,500 | — | — |