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
- 1999-07-14 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 | $26.03 | $34.18 | 171,300 | — | — |
| 2024-12-30 | $25.90 | $34.01 | 178,300 | — | — |
| 2024-12-27 | $26.02 | $34.17 | 216,100 | — | — |
| 2024-12-26 | $26.58 | $34.90 | 165,800 | — | — |
| 2024-12-24 | $26.67 | $35.02 | 172,000 | — | — |
| 2024-12-23 | $26.55 | $34.87 | 400,200 | — | — |
| 2024-12-20 | $26.71 | $35.08 | 1,358,500 | — | — |
| 2024-12-19 | $26.55 | $34.87 | 243,200 | — | — |
| 2024-12-18 | $26.86 | $35.27 | 352,900 | — | — |
| 2024-12-17 | $28.61 | $37.57 | 217,200 | — | — |
| 2024-12-16 | $29.45 | $38.67 | 224,000 | — | — |
| 2024-12-13 | $29.06 | $38.16 | 186,500 | — | — |
| 2024-12-12 | $28.94 | $38.00 | 149,600 | — | — |
| 2024-12-11 | $29.40 | $38.61 | 418,800 | — | — |
| 2024-12-10 | $29.09 | $38.20 | 157,700 | — | — |
| 2024-12-09 | $28.97 | $38.04 | 128,100 | — | — |
| 2024-12-06 | $29.26 | $38.42 | 134,300 | — | — |
| 2024-12-05 | $29.01 | $38.10 | 131,200 | — | — |
| 2024-12-04 | $29.48 | $38.71 | 249,200 | — | — |
| 2024-12-03 | $29.21 | $38.36 | 177,800 | — | — |
| 2024-12-02 | $29.69 | $38.99 | 265,400 | — | — |
| 2024-11-29 | $29.36 | $38.56 | 166,800 | — | — |
| 2024-11-27 | $29.45 | $38.67 | 129,000 | — | — |
| 2024-11-26 | $29.48 | $38.71 | 140,600 | — | — |
| 2024-11-25 | $30.00 | $39.40 | 239,000 | — | — |
| 2024-11-22 | $29.41 | $38.62 | 169,600 | — | — |
| 2024-11-21 | $28.75 | $37.75 | 143,300 | — | — |
| 2024-11-20 | $28.26 | $37.11 | 133,700 | — | — |
| 2024-11-19 | $28.53 | $37.47 | 157,200 | — | — |
| 2024-11-18 | $28.62 | $37.58 | 155,900 | — | — |
| 2024-11-15 | $28.85 | $37.89 | 211,700 | — | — |
| 2024-11-14 | $28.67 | $37.65 | 175,700 | — | — |
| 2024-11-13 | $29.26 | $38.42 | 220,800 | — | — |
| 2024-11-12 | $29.36 | $38.56 | 289,200 | — | — |
| 2024-11-11 | $29.73 | $39.04 | 365,700 | — | — |
| 2024-11-08 | $28.70 | $37.69 | 305,500 | — | — |
| 2024-11-07 | $28.17 | $36.99 | 297,600 | — | — |
| 2024-11-06 | $29.69 | $38.99 | 716,700 | — | — |
| 2024-11-05 | $26.06 | $34.22 | 185,800 | — | — |
| 2024-11-04 | $25.51 | $33.50 | 220,200 | — | — |
| 2024-11-01 | $26.09 | $34.26 | 248,000 | — | — |
| 2024-10-31 | $26.21 | $34.42 | 178,300 | — | — |
| 2024-10-30 | $26.63 | $34.97 | 288,100 | — | — |
| 2024-10-29 | $26.54 | $34.85 | 222,300 | — | — |
| 2024-10-28 | $26.62 | $34.96 | 235,600 | — | — |
| 2024-10-25 | $26.17 | $34.37 | 347,000 | — | — |
| 2024-10-24 | $26.88 | $35.30 | 787,100 | — | — |
| 2024-10-23 | $23.28 | $30.57 | 301,100 | — | — |
| 2024-10-22 | $23.10 | $30.34 | 463,000 | — | — |
| 2024-10-21 | $23.15 | $30.40 | 399,600 | — | — |
| 2024-10-18 | $24.45 | $31.89 | 528,200 | — | — |
| 2024-10-17 | $24.82 | $32.37 | 322,900 | — | — |
| 2024-10-16 | $24.76 | $32.30 | 406,000 | — | — |
| 2024-10-15 | $24.41 | $31.84 | 294,200 | — | — |
| 2024-10-14 | $24.10 | $31.43 | 368,400 | — | — |
| 2024-10-11 | $23.69 | $30.90 | 355,300 | — | — |
| 2024-10-10 | $22.80 | $29.74 | 399,700 | — | — |
| 2024-10-09 | $22.91 | $29.88 | 466,900 | — | — |
| 2024-10-08 | $22.49 | $29.33 | 440,900 | — | — |
| 2024-10-07 | $22.92 | $29.90 | 360,400 | — | — |
| 2024-10-04 | $23.31 | $30.40 | 375,500 | — | — |
| 2024-10-03 | $23.08 | $30.10 | 382,900 | — | — |
| 2024-10-02 | $23.00 | $30.00 | 769,800 | — | — |
| 2024-10-01 | $22.41 | $29.23 | 870,400 | — | — |
| 2024-09-30 | $22.58 | $29.45 | 470,200 | — | — |
| 2024-09-27 | $21.89 | $28.55 | 347,200 | — | — |
| 2024-09-26 | $22.10 | $28.83 | 209,500 | — | — |
| 2024-09-25 | $21.81 | $28.45 | 191,300 | — | — |
| 2024-09-24 | $22.23 | $29.00 | 225,700 | — | — |
| 2024-09-23 | $22.47 | $29.31 | 255,300 | — | — |
| 2024-09-20 | $22.91 | $29.88 | 1,271,100 | — | — |
| 2024-09-19 | $23.75 | $30.98 | 289,700 | — | — |
| 2024-09-18 | $22.56 | $29.43 | 258,200 | — | — |
| 2024-09-17 | $22.02 | $28.72 | 220,100 | — | — |
| 2024-09-16 | $21.93 | $28.60 | 227,500 | — | — |
| 2024-09-13 | $21.58 | $28.15 | 251,500 | — | — |
| 2024-09-12 | $20.86 | $27.21 | 236,400 | — | — |
| 2024-09-11 | $20.72 | $27.03 | 180,000 | — | — |
| 2024-09-10 | $20.97 | $27.35 | 178,400 | — | — |
| 2024-09-09 | $21.05 | $27.46 | 297,100 | — | — |
| 2024-09-06 | $20.91 | $27.27 | 233,800 | — | — |
| 2024-09-05 | $21.20 | $27.65 | 135,200 | — | — |
| 2024-09-04 | $21.44 | $27.97 | 219,600 | — | — |
| 2024-09-03 | $21.51 | $28.06 | 180,800 | — | — |
| 2024-08-30 | $21.77 | $28.40 | 190,800 | — | — |
| 2024-08-29 | $21.82 | $28.46 | 212,200 | — | — |
| 2024-08-28 | $21.75 | $28.37 | 177,200 | — | — |
| 2024-08-27 | $21.72 | $28.33 | 231,100 | — | — |
| 2024-08-26 | $21.95 | $28.63 | 236,000 | — | — |
| 2024-08-23 | $22.09 | $28.81 | 390,400 | — | — |
| 2024-08-22 | $19.96 | $26.03 | 167,300 | — | — |
| 2024-08-21 | $19.98 | $26.06 | 140,900 | — | — |
| 2024-08-20 | $19.87 | $25.92 | 183,300 | — | — |
| 2024-08-19 | $20.55 | $26.80 | 207,700 | — | — |
| 2024-08-16 | $20.20 | $26.35 | 173,300 | — | — |
| 2024-08-15 | $19.81 | $25.84 | 203,600 | — | — |
| 2024-08-14 | $19.44 | $25.36 | 264,200 | — | — |
| 2024-08-13 | $19.32 | $25.20 | 167,600 | — | — |
| 2024-08-12 | $18.92 | $24.68 | 195,000 | — | — |
| 2024-08-09 | $19.21 | $25.06 | 172,200 | — | — |
| 2024-08-08 | $19.52 | $25.46 | 292,400 | — | — |
| 2024-08-07 | $19.20 | $25.04 | 259,600 | — | — |
| 2024-08-06 | $19.07 | $24.87 | 368,400 | — | — |
| 2024-08-05 | $19.13 | $24.95 | 420,200 | — | — |
| 2024-08-02 | $19.90 | $25.96 | 460,600 | — | — |
| 2024-08-01 | $20.16 | $26.30 | 315,900 | — | — |
| 2024-07-31 | $21.52 | $28.07 | 386,700 | — | — |
| 2024-07-30 | $21.67 | $28.27 | 250,200 | — | — |
| 2024-07-29 | $21.45 | $27.98 | 402,900 | — | — |
| 2024-07-26 | $22.60 | $29.48 | 460,100 | — | — |
| 2024-07-25 | $22.65 | $29.54 | 486,700 | — | — |
| 2024-07-24 | $22.44 | $29.27 | 375,300 | — | — |
| 2024-07-23 | $23.15 | $30.20 | 317,400 | — | — |
| 2024-07-22 | $22.90 | $29.87 | 444,700 | — | — |
| 2024-07-19 | $22.23 | $29.00 | 357,400 | — | — |
| 2024-07-18 | $22.77 | $29.11 | 441,900 | — | — |
| 2024-07-17 | $22.94 | $29.33 | 418,700 | — | — |
| 2024-07-16 | $22.59 | $28.88 | 434,800 | — | — |
| 2024-07-15 | $21.16 | $27.05 | 467,400 | — | — |
| 2024-07-12 | $20.38 | $26.06 | 513,700 | — | — |
| 2024-07-11 | $20.36 | $26.03 | 370,400 | — | — |
| 2024-07-10 | $18.96 | $24.24 | 239,900 | — | — |
| 2024-07-09 | $18.28 | $23.37 | 268,000 | — | — |
| 2024-07-08 | $17.97 | $22.98 | 202,700 | — | — |
| 2024-07-05 | $17.97 | $22.98 | 258,900 | — | — |
| 2024-07-03 | $18.51 | $23.67 | 179,100 | — | — |
| 2024-07-02 | $19.00 | $24.29 | 186,500 | — | — |
| 2024-07-01 | $18.73 | $23.95 | 240,500 | — | — |
| 2024-06-28 | $18.90 | $24.16 | 450,100 | — | — |
| 2024-06-27 | $18.01 | $23.03 | 211,000 | — | — |
| 2024-06-26 | $17.56 | $22.45 | 306,800 | — | — |
| 2024-06-25 | $17.04 | $21.79 | 403,600 | — | — |
| 2024-06-24 | $17.42 | $22.27 | 362,100 | — | — |
| 2024-06-21 | $16.88 | $21.58 | 1,069,000 | — | — |
| 2024-06-20 | $17.08 | $21.84 | 342,800 | — | — |
| 2024-06-18 | $16.84 | $21.53 | 747,900 | — | — |
| 2024-06-17 | $16.82 | $21.51 | 466,400 | — | — |
| 2024-06-14 | $16.33 | $20.88 | 266,100 | — | — |
| 2024-06-13 | $16.97 | $21.70 | 374,100 | — | — |
| 2024-06-12 | $17.05 | $21.80 | 323,300 | — | — |
| 2024-06-11 | $16.59 | $21.21 | 278,300 | — | — |
| 2024-06-10 | $16.64 | $21.28 | 304,200 | — | — |
| 2024-06-07 | $17.34 | $22.17 | 207,600 | — | — |
| 2024-06-06 | $17.31 | $22.13 | 191,700 | — | — |
| 2024-06-05 | $17.25 | $22.06 | 275,700 | — | — |
| 2024-06-04 | $17.22 | $22.02 | 316,300 | — | — |
| 2024-06-03 | $17.88 | $22.86 | 417,500 | — | — |
| 2024-05-31 | $18.03 | $23.05 | 279,800 | — | — |
| 2024-05-30 | $17.45 | $22.31 | 325,300 | — | — |
| 2024-05-29 | $17.10 | $21.86 | 421,100 | — | — |
| 2024-05-28 | $17.84 | $22.81 | 406,200 | — | — |
| 2024-05-24 | $18.59 | $23.77 | 270,000 | — | — |
| 2024-05-23 | $19.12 | $24.45 | 348,500 | — | — |
| 2024-05-22 | $20.31 | $25.97 | 222,100 | — | — |
| 2024-05-21 | $20.50 | $26.21 | 273,000 | — | — |
| 2024-05-20 | $20.44 | $26.13 | 209,100 | — | — |
| 2024-05-17 | $20.72 | $26.49 | 226,100 | — | — |
| 2024-05-16 | $20.70 | $26.47 | 285,700 | — | — |
| 2024-05-15 | $20.37 | $26.04 | 281,000 | — | — |
| 2024-05-14 | $20.05 | $25.64 | 219,000 | — | — |
| 2024-05-13 | $19.97 | $25.53 | 517,900 | — | — |
| 2024-05-10 | $19.94 | $25.49 | 270,500 | — | — |
| 2024-05-09 | $20.18 | $25.80 | 184,900 | — | — |
| 2024-05-08 | $19.76 | $25.26 | 275,200 | — | — |
| 2024-05-07 | $19.76 | $25.26 | 260,500 | — | — |
| 2024-05-06 | $20.09 | $25.69 | 182,700 | — | — |
| 2024-05-03 | $20.03 | $25.61 | 251,200 | — | — |
| 2024-05-02 | $19.79 | $25.30 | 413,500 | — | — |
| 2024-05-01 | $18.97 | $24.25 | 478,600 | — | — |
| 2024-04-30 | $18.49 | $23.64 | 574,500 | — | — |
| 2024-04-29 | $18.96 | $24.24 | 500,200 | — | — |
| 2024-04-26 | $19.41 | $24.82 | 389,600 | — | — |
| 2024-04-25 | $19.96 | $25.52 | 857,300 | — | — |
| 2024-04-24 | $22.24 | $28.44 | 213,300 | — | — |
| 2024-04-23 | $22.27 | $28.47 | 305,800 | — | — |
| 2024-04-22 | $21.80 | $27.87 | 179,100 | — | — |
| 2024-04-19 | $21.62 | $27.64 | 413,600 | — | — |
| 2024-04-18 | $20.52 | $26.24 | 158,700 | — | — |
| 2024-04-17 | $20.43 | $26.12 | 232,900 | — | — |
| 2024-04-16 | $20.93 | $26.19 | 237,900 | — | — |
| 2024-04-15 | $21.31 | $26.66 | 257,300 | — | — |
| 2024-04-12 | $21.33 | $26.69 | 172,400 | — | — |
| 2024-04-11 | $21.20 | $26.52 | 182,100 | — | — |
| 2024-04-10 | $21.20 | $26.52 | 534,500 | — | — |
| 2024-04-09 | $22.81 | $28.54 | 154,000 | — | — |
| 2024-04-08 | $22.59 | $28.26 | 118,400 | — | — |
| 2024-04-05 | $22.22 | $27.80 | 119,500 | — | — |
| 2024-04-04 | $22.37 | $27.99 | 220,400 | — | — |
| 2024-04-03 | $22.10 | $27.65 | 150,500 | — | — |
| 2024-04-02 | $22.25 | $27.84 | 209,200 | — | — |
| 2024-04-01 | $22.74 | $28.45 | 258,100 | — | — |
| 2024-03-28 | $23.49 | $29.39 | 367,400 | — | — |
| 2024-03-27 | $23.16 | $28.97 | 268,400 | — | — |
| 2024-03-26 | $22.10 | $27.65 | 222,200 | — | — |
| 2024-03-25 | $22.47 | $28.11 | 233,600 | — | — |
| 2024-03-22 | $22.26 | $27.85 | 300,600 | — | — |
| 2024-03-21 | $22.77 | $28.49 | 245,200 | — | — |
| 2024-03-20 | $22.52 | $28.17 | 419,000 | — | — |
| 2024-03-19 | $21.56 | $26.97 | 343,900 | — | — |
| 2024-03-18 | $21.94 | $27.45 | 306,600 | — | — |
| 2024-03-15 | $22.13 | $27.69 | 3,036,100 | — | — |
| 2024-03-14 | $21.75 | $27.21 | 648,600 | — | — |
| 2024-03-13 | $22.78 | $28.50 | 388,800 | — | — |
| 2024-03-12 | $23.08 | $28.87 | 423,300 | — | — |
| 2024-03-11 | $23.85 | $29.84 | 317,600 | — | — |
| 2024-03-08 | $23.68 | $29.63 | 197,700 | — | — |
| 2024-03-07 | $23.49 | $29.39 | 196,300 | — | — |
| 2024-03-06 | $23.40 | $29.28 | 311,200 | — | — |
| 2024-03-05 | $23.05 | $28.84 | 333,900 | — | — |
| 2024-03-04 | $22.53 | $28.19 | 346,500 | — | — |
| 2024-03-01 | $23.61 | $29.54 | 161,800 | — | — |
| 2024-02-29 | $23.82 | $29.80 | 194,000 | — | — |
| 2024-02-28 | $23.08 | $28.87 | 171,400 | — | — |
| 2024-02-27 | $23.22 | $29.05 | 140,100 | — | — |
| 2024-02-26 | $23.12 | $28.92 | 167,900 | — | — |
| 2024-02-23 | $23.67 | $29.61 | 221,800 | — | — |
| 2024-02-22 | $23.59 | $29.51 | 283,600 | — | — |
| 2024-02-21 | $23.77 | $29.74 | 197,400 | — | — |
| 2024-02-20 | $24.08 | $30.13 | 170,600 | — | — |
| 2024-02-16 | $24.45 | $30.59 | 209,500 | — | — |
| 2024-02-15 | $24.79 | $31.01 | 219,700 | — | — |
| 2024-02-14 | $23.59 | $29.51 | 232,400 | — | — |
| 2024-02-13 | $23.09 | $28.89 | 388,200 | — | — |
| 2024-02-12 | $24.26 | $30.35 | 207,400 | — | — |
| 2024-02-09 | $23.47 | $29.36 | 230,300 | — | — |
| 2024-02-08 | $22.92 | $28.67 | 190,100 | — | — |
| 2024-02-07 | $22.80 | $28.52 | 321,400 | — | — |
| 2024-02-06 | $23.51 | $29.41 | 223,400 | — | — |
| 2024-02-05 | $23.66 | $29.60 | 149,400 | — | — |
| 2024-02-02 | $24.39 | $30.51 | 244,000 | — | — |
| 2024-02-01 | $24.16 | $30.23 | 525,600 | — | — |
| 2024-01-31 | $24.79 | $31.01 | 700,200 | — | — |
| 2024-01-30 | $27.64 | $34.58 | 161,900 | — | — |
| 2024-01-29 | $27.29 | $34.14 | 204,200 | — | — |
| 2024-01-26 | $27.32 | $34.18 | 214,000 | — | — |
| 2024-01-25 | $27.09 | $33.89 | 292,500 | — | — |
| 2024-01-24 | $27.86 | $34.85 | 231,900 | — | — |
| 2024-01-23 | $27.42 | $34.30 | 122,800 | — | — |
| 2024-01-22 | $27.90 | $34.91 | 256,100 | — | — |
| 2024-01-19 | $27.29 | $34.14 | 221,200 | — | — |
| 2024-01-18 | $26.74 | $33.45 | 269,000 | — | — |
| 2024-01-17 | $26.52 | $33.18 | 141,400 | — | — |
| 2024-01-16 | $26.80 | $33.53 | 133,400 | — | — |
| 2024-01-12 | $27.26 | $34.10 | 146,000 | — | — |
| 2024-01-11 | $27.72 | $34.68 | 224,600 | — | — |
| 2024-01-10 | $28.12 | $35.18 | 215,200 | — | — |
| 2024-01-09 | $28.98 | $35.69 | 245,800 | — | — |
| 2024-01-08 | $29.57 | $36.42 | 168,700 | — | — |
| 2024-01-05 | $29.25 | $36.03 | 263,600 | — | — |
| 2024-01-04 | $29.27 | $36.05 | 202,300 | — | — |
| 2024-01-03 | $28.33 | $34.89 | 248,400 | — | — |
| 2024-01-02 | $29.85 | $36.76 | 370,000 | — | — |