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
- 1999-01-04 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 | $32.25 | $79.41 | 1,800 | — | — |
| 2024-12-30 | $32.00 | $78.79 | 5,600 | — | — |
| 2024-12-27 | $32.25 | $79.41 | 2,400 | — | — |
| 2024-12-26 | $32.49 | $80.00 | 3,400 | — | — |
| 2024-12-24 | $31.97 | $78.72 | 2,600 | — | — |
| 2024-12-23 | $31.53 | $77.64 | 4,400 | — | — |
| 2024-12-20 | $29.97 | $73.79 | 6,800 | — | — |
| 2024-12-19 | $30.00 | $73.87 | 7,900 | — | — |
| 2024-12-18 | $30.00 | $73.87 | 5,400 | — | — |
| 2024-12-17 | $29.92 | $73.67 | 48,400 | — | — |
| 2024-12-16 | $29.50 | $72.64 | 4,800 | — | — |
| 2024-12-13 | $29.25 | $72.02 | 2,500 | — | — |
| 2024-12-12 | $30.70 | $74.88 | 2,700 | — | — |
| 2024-12-11 | $30.80 | $75.12 | 3,200 | — | — |
| 2024-12-10 | $30.31 | $73.93 | 900 | — | — |
| 2024-12-09 | $30.50 | $74.39 | 2,800 | — | — |
| 2024-12-06 | $31.30 | $76.34 | 1,300 | — | — |
| 2024-12-05 | $31.25 | $76.22 | 600 | — | — |
| 2024-12-04 | $31.70 | $77.32 | 300 | — | — |
| 2024-12-03 | $32.00 | $78.05 | 1,400 | — | — |
| 2024-12-02 | $33.12 | $80.78 | 0 | — | — |
| 2024-11-29 | $33.12 | $80.78 | 600 | — | — |
| 2024-11-27 | $31.07 | $75.78 | 600 | — | — |
| 2024-11-26 | $32.50 | $79.27 | 4,600 | — | — |
| 2024-11-25 | $32.65 | $79.63 | 1,500 | — | — |
| 2024-11-22 | $32.78 | $79.95 | 1,000 | — | — |
| 2024-11-21 | $32.47 | $79.19 | 800 | — | — |
| 2024-11-20 | $33.28 | $81.17 | 0 | — | — |
| 2024-11-19 | $33.28 | $81.17 | 1,000 | — | — |
| 2024-11-18 | $33.00 | $80.49 | 700 | — | — |
| 2024-11-15 | $34.10 | $83.17 | 500 | — | — |
| 2024-11-14 | $34.00 | $82.93 | 900 | — | — |
| 2024-11-13 | $34.50 | $84.15 | 400 | — | — |
| 2024-11-12 | $34.80 | $84.88 | 400 | — | — |
| 2024-11-11 | $35.00 | $85.37 | 1,000 | — | — |
| 2024-11-08 | $34.97 | $85.29 | 700 | — | — |
| 2024-11-07 | $34.30 | $83.66 | 2,600 | — | — |
| 2024-11-06 | $35.27 | $86.02 | 2,100 | — | — |
| 2024-11-05 | $34.91 | $85.15 | 2,600 | — | — |
| 2024-11-04 | $35.30 | $86.10 | 3,900 | — | — |
| 2024-11-01 | $36.37 | $88.71 | 3,700 | — | — |
| 2024-10-31 | $36.35 | $88.66 | 600 | — | — |
| 2024-10-30 | $36.75 | $89.63 | 4,400 | — | — |
| 2024-10-29 | $35.70 | $87.07 | 5,800 | — | — |
| 2024-10-28 | $35.96 | $87.71 | 5,100 | — | — |
| 2024-10-25 | $33.83 | $82.51 | 2,900 | — | — |
| 2024-10-24 | $33.91 | $82.71 | 1,000 | — | — |
| 2024-10-23 | $33.25 | $81.10 | 1,200 | — | — |
| 2024-10-22 | $34.78 | $84.83 | 1,200 | — | — |
| 2024-10-21 | $34.85 | $85.00 | 2,500 | — | — |
| 2024-10-18 | $35.50 | $86.58 | 600 | — | — |
| 2024-10-17 | $35.50 | $86.58 | 200 | — | — |
| 2024-10-16 | $35.50 | $86.58 | 2,000 | — | — |
| 2024-10-15 | $35.00 | $85.37 | 3,100 | — | — |
| 2024-10-14 | $35.63 | $86.90 | 500 | — | — |
| 2024-10-11 | $35.78 | $87.27 | 2,600 | — | — |
| 2024-10-10 | $36.19 | $88.27 | 4,000 | — | — |
| 2024-10-09 | $35.99 | $87.78 | 1,400 | — | — |
| 2024-10-08 | $35.73 | $87.15 | 1,000 | — | — |
| 2024-10-07 | $36.10 | $88.05 | 300 | — | — |
| 2024-10-04 | $36.20 | $88.29 | 500 | — | — |
| 2024-10-03 | $35.94 | $87.66 | 900 | — | — |
| 2024-10-02 | $36.34 | $88.63 | 2,900 | — | — |
| 2024-10-01 | $35.79 | $87.29 | 1,700 | — | — |
| 2024-09-30 | $34.96 | $85.27 | 3,300 | — | — |
| 2024-09-27 | $35.80 | $87.32 | 13,200 | — | — |
| 2024-09-26 | $35.98 | $87.76 | 5,000 | — | — |
| 2024-09-25 | $35.00 | $85.37 | 1,400 | — | — |
| 2024-09-24 | $36.50 | $89.02 | 21,200 | — | — |
| 2024-09-23 | $36.66 | $89.41 | 6,300 | — | — |
| 2024-09-20 | $38.00 | $92.68 | 15,700 | — | — |
| 2024-09-19 | $34.54 | $84.24 | 2,500 | — | — |
| 2024-09-18 | $33.71 | $82.22 | 10,300 | — | — |
| 2024-09-17 | $32.03 | $78.12 | 1,300 | — | — |
| 2024-09-16 | $32.06 | $78.19 | 800 | — | — |
| 2024-09-13 | $32.06 | $78.19 | 900 | — | — |
| 2024-09-12 | $32.70 | $79.05 | 1,800 | — | — |
| 2024-09-11 | $33.36 | $80.64 | 900 | — | — |
| 2024-09-10 | $31.31 | $75.69 | 700 | — | — |
| 2024-09-09 | $31.20 | $75.42 | 1,500 | — | — |
| 2024-09-06 | $33.23 | $80.33 | 3,700 | — | — |
| 2024-09-05 | $31.29 | $75.64 | 4,000 | — | — |
| 2024-09-04 | $30.76 | $74.36 | 5,600 | — | — |
| 2024-09-03 | $31.29 | $75.64 | 400 | — | — |
| 2024-08-30 | $31.25 | $75.54 | 300 | — | — |
| 2024-08-29 | $31.79 | $76.85 | 3,200 | — | — |
| 2024-08-28 | $31.80 | $76.87 | 0 | — | — |
| 2024-08-27 | $31.80 | $76.87 | 1,600 | — | — |
| 2024-08-26 | $31.80 | $76.87 | 0 | — | — |
| 2024-08-23 | $31.80 | $76.87 | 3,500 | — | — |
| 2024-08-22 | $31.30 | $75.66 | 700 | — | — |
| 2024-08-21 | $31.41 | $75.93 | 0 | — | — |
| 2024-08-20 | $31.41 | $75.93 | 700 | — | — |
| 2024-08-19 | $31.12 | $75.23 | 500 | — | — |
| 2024-08-16 | $31.00 | $74.94 | 1,400 | — | — |
| 2024-08-15 | $32.25 | $77.96 | 0 | — | — |
| 2024-08-14 | $32.25 | $77.96 | 3,400 | — | — |
| 2024-08-13 | $31.70 | $76.63 | 0 | — | — |
| 2024-08-12 | $31.70 | $76.63 | 0 | — | — |
| 2024-08-09 | $31.70 | $76.63 | 600 | — | — |
| 2024-08-08 | $31.73 | $76.70 | 400 | — | — |
| 2024-08-07 | $30.73 | $74.29 | 300 | — | — |
| 2024-08-06 | $31.20 | $75.42 | 300 | — | — |
| 2024-08-05 | $31.68 | $76.58 | 900 | — | — |
| 2024-08-02 | $31.75 | $76.75 | 4,500 | — | — |
| 2024-08-01 | $30.71 | $74.24 | 0 | — | — |
| 2024-07-31 | $30.71 | $74.24 | 1,400 | — | — |
| 2024-07-30 | $30.66 | $74.12 | 500 | — | — |
| 2024-07-29 | $31.49 | $76.12 | 3,100 | — | — |
| 2024-07-26 | $30.74 | $74.31 | 700 | — | — |
| 2024-07-25 | $30.08 | $72.71 | 400 | — | — |
| 2024-07-24 | $31.40 | $75.91 | 0 | — | — |
| 2024-07-23 | $31.40 | $75.91 | 0 | — | — |
| 2024-07-22 | $31.40 | $75.91 | 300 | — | — |
| 2024-07-19 | $31.00 | $74.94 | 1,600 | — | — |
| 2024-07-18 | $30.15 | $72.88 | 7,200 | — | — |
| 2024-07-17 | $30.56 | $73.88 | 2,700 | — | — |
| 2024-07-16 | $30.00 | $72.52 | 1,200 | — | — |
| 2024-07-15 | $30.00 | $72.52 | 1,700 | — | — |
| 2024-07-12 | $29.68 | $71.75 | 3,000 | — | — |
| 2024-07-11 | $29.01 | $70.13 | 4,700 | — | — |
| 2024-07-10 | $29.42 | $71.12 | 300 | — | — |
| 2024-07-09 | $29.62 | $71.60 | 2,300 | — | — |
| 2024-07-08 | $29.84 | $72.13 | 200 | — | — |
| 2024-07-05 | $30.05 | $72.64 | 1,900 | — | — |
| 2024-07-03 | $30.51 | $73.75 | 2,200 | — | — |
| 2024-07-02 | $30.01 | $72.55 | 2,000 | — | — |
| 2024-07-01 | $30.50 | $73.73 | 6,500 | — | — |
| 2024-06-28 | $29.99 | $72.50 | 2,600 | — | — |
| 2024-06-27 | $28.50 | $68.90 | 2,500 | — | — |
| 2024-06-26 | $29.30 | $70.83 | 1,100 | — | — |
| 2024-06-25 | $29.50 | $71.31 | 1,100 | — | — |
| 2024-06-24 | $29.48 | $71.26 | 0 | — | — |
| 2024-06-21 | $29.48 | $71.26 | 800 | — | — |
| 2024-06-20 | $29.88 | $72.23 | 0 | — | — |
| 2024-06-18 | $29.88 | $72.23 | 1,300 | — | — |
| 2024-06-17 | $29.32 | $70.88 | 300 | — | — |
| 2024-06-14 | $29.32 | $70.88 | 1,200 | — | — |
| 2024-06-13 | $30.01 | $71.89 | 2,700 | — | — |
| 2024-06-12 | $30.40 | $72.83 | 1,800 | — | — |
| 2024-06-11 | $30.33 | $72.66 | 2,100 | — | — |
| 2024-06-10 | $30.10 | $72.11 | 1,800 | — | — |
| 2024-06-07 | $29.84 | $71.49 | 2,000 | — | — |
| 2024-06-06 | $30.50 | $73.07 | 1,600 | — | — |
| 2024-06-05 | $30.02 | $71.92 | 2,200 | — | — |
| 2024-06-04 | $29.85 | $71.51 | 2,100 | — | — |
| 2024-06-03 | $28.60 | $68.51 | 500 | — | — |
| 2024-05-31 | $28.56 | $68.42 | 5,300 | — | — |
| 2024-05-30 | $29.66 | $71.05 | 600 | — | — |
| 2024-05-29 | $30.19 | $72.32 | 200 | — | — |
| 2024-05-28 | $30.19 | $72.32 | 1,400 | — | — |
| 2024-05-24 | $30.49 | $73.04 | 3,400 | — | — |
| 2024-05-23 | $30.38 | $72.78 | 400 | — | — |
| 2024-05-22 | $31.40 | $75.22 | 400 | — | — |
| 2024-05-21 | $30.00 | $71.87 | 2,100 | — | — |
| 2024-05-20 | $29.00 | $69.47 | 2,700 | — | — |
| 2024-05-17 | $29.05 | $69.59 | 6,300 | — | — |
| 2024-05-16 | $30.00 | $71.87 | 6,200 | — | — |
| 2024-05-15 | $28.51 | $68.30 | 1,200 | — | — |
| 2024-05-14 | $28.50 | $68.28 | 400 | — | — |
| 2024-05-13 | $28.50 | $68.28 | 1,300 | — | — |
| 2024-05-10 | $28.05 | $67.20 | 600 | — | — |
| 2024-05-09 | $28.03 | $67.15 | 600 | — | — |
| 2024-05-08 | $28.03 | $67.15 | 400 | — | — |
| 2024-05-07 | $28.03 | $67.15 | 1,500 | — | — |
| 2024-05-06 | $28.17 | $67.48 | 2,100 | — | — |
| 2024-05-03 | $28.08 | $67.27 | 7,000 | — | — |
| 2024-05-02 | $28.00 | $67.08 | 1,000 | — | — |
| 2024-05-01 | $27.50 | $65.88 | 400 | — | — |
| 2024-04-30 | $27.50 | $65.88 | 4,500 | — | — |
| 2024-04-29 | $28.50 | $68.28 | 400 | — | — |
| 2024-04-26 | $28.72 | $68.80 | 1,600 | — | — |
| 2024-04-25 | $28.00 | $67.08 | 500 | — | — |
| 2024-04-24 | $27.85 | $66.72 | 0 | — | — |
| 2024-04-23 | $27.85 | $66.72 | 800 | — | — |
| 2024-04-22 | $27.58 | $66.07 | 300 | — | — |
| 2024-04-19 | $27.98 | $67.03 | 0 | — | — |
| 2024-04-18 | $27.98 | $67.03 | 700 | — | — |
| 2024-04-17 | $27.61 | $66.14 | 2,400 | — | — |
| 2024-04-16 | $27.99 | $67.05 | 800 | — | — |
| 2024-04-15 | $27.99 | $67.05 | 1,100 | — | — |
| 2024-04-12 | $27.53 | $65.95 | 600 | — | — |
| 2024-04-11 | $27.51 | $65.90 | 800 | — | — |
| 2024-04-10 | $28.58 | $68.47 | 300 | — | — |
| 2024-04-09 | $28.58 | $68.47 | 4,600 | — | — |
| 2024-04-08 | $29.10 | $69.71 | 0 | — | — |
| 2024-04-05 | $29.10 | $69.71 | 500 | — | — |
| 2024-04-04 | $30.24 | $72.44 | 1,100 | — | — |
| 2024-04-03 | $28.76 | $68.90 | 1,000 | — | — |
| 2024-04-02 | $29.21 | $69.98 | 6,400 | — | — |
| 2024-04-01 | $28.45 | $68.16 | 1,300 | — | — |
| 2024-03-28 | $28.55 | $68.40 | 2,000 | — | — |
| 2024-03-27 | $28.91 | $69.26 | 3,300 | — | — |
| 2024-03-26 | $28.90 | $69.23 | 0 | — | — |
| 2024-03-25 | $28.90 | $69.23 | 500 | — | — |
| 2024-03-22 | $29.01 | $69.50 | 700 | — | — |
| 2024-03-21 | $28.89 | $69.21 | 7,400 | — | — |
| 2024-03-20 | $27.28 | $65.35 | 400 | — | — |
| 2024-03-19 | $28.11 | $67.34 | 1,100 | — | — |
| 2024-03-18 | $28.01 | $67.10 | 4,000 | — | — |
| 2024-03-15 | $27.93 | $66.91 | 1,100 | — | — |
| 2024-03-14 | $27.89 | $66.81 | 0 | — | — |
| 2024-03-13 | $27.89 | $66.17 | 600 | — | — |
| 2024-03-12 | $27.80 | $65.95 | 1,300 | — | — |
| 2024-03-11 | $27.46 | $65.15 | 200 | — | — |
| 2024-03-08 | $27.27 | $64.70 | 1,700 | — | — |
| 2024-03-07 | $27.08 | $64.25 | 800 | — | — |
| 2024-03-06 | $27.36 | $64.91 | 0 | — | — |
| 2024-03-05 | $27.36 | $64.91 | 0 | — | — |
| 2024-03-04 | $27.36 | $64.91 | 300 | — | — |
| 2024-03-01 | $27.36 | $64.91 | 2,200 | — | — |
| 2024-02-29 | $27.75 | $65.84 | 500 | — | — |
| 2024-02-28 | $27.50 | $65.24 | 1,000 | — | — |
| 2024-02-27 | $27.88 | $66.14 | 800 | — | — |
| 2024-02-26 | $27.95 | $66.31 | 1,600 | — | — |
| 2024-02-23 | $27.80 | $65.95 | 2,800 | — | — |
| 2024-02-22 | $28.01 | $66.45 | 300 | — | — |
| 2024-02-21 | $28.20 | $66.90 | 400 | — | — |
| 2024-02-20 | $28.00 | $66.43 | 200 | — | — |
| 2024-02-16 | $27.92 | $66.24 | 1,500 | — | — |
| 2024-02-15 | $29.14 | $69.13 | 900 | — | — |
| 2024-02-14 | $29.15 | $69.16 | 1,300 | — | — |
| 2024-02-13 | $28.50 | $67.61 | 0 | — | — |
| 2024-02-12 | $28.50 | $67.61 | 600 | — | — |
| 2024-02-09 | $27.75 | $65.84 | 1,200 | — | — |
| 2024-02-08 | $27.75 | $65.84 | 1,500 | — | — |
| 2024-02-07 | $28.10 | $66.67 | 7,900 | — | — |
| 2024-02-06 | $29.00 | $68.80 | 3,000 | — | — |
| 2024-02-05 | $29.98 | $71.13 | 0 | — | — |
| 2024-02-02 | $29.98 | $71.13 | 900 | — | — |
| 2024-02-01 | $29.00 | $68.80 | 500 | — | — |
| 2024-01-31 | $29.11 | $69.06 | 2,500 | — | — |
| 2024-01-30 | $29.10 | $69.04 | 1,800 | — | — |
| 2024-01-29 | $28.50 | $67.61 | 600 | — | — |
| 2024-01-26 | $28.98 | $68.75 | 2,600 | — | — |
| 2024-01-25 | $29.09 | $69.01 | 1,700 | — | — |
| 2024-01-24 | $28.02 | $66.48 | 700 | — | — |
| 2024-01-23 | $28.02 | $66.48 | 2,500 | — | — |
| 2024-01-22 | $28.48 | $67.57 | 2,700 | — | — |
| 2024-01-19 | $28.50 | $67.61 | 0 | — | — |
| 2024-01-18 | $28.50 | $67.61 | 1,000 | — | — |
| 2024-01-17 | $28.40 | $67.38 | 1,200 | — | — |
| 2024-01-16 | $27.80 | $65.95 | 1,800 | — | — |
| 2024-01-12 | $28.60 | $67.85 | 1,800 | — | — |
| 2024-01-11 | $28.10 | $66.67 | 1,700 | — | — |
| 2024-01-10 | $27.82 | $66.00 | 2,800 | — | — |
| 2024-01-09 | $28.05 | $66.55 | 500 | — | — |
| 2024-01-08 | $28.05 | $66.55 | 1,000 | — | — |
| 2024-01-05 | $28.05 | $66.55 | 6,500 | — | — |
| 2024-01-04 | $28.72 | $68.14 | 3,100 | — | — |
| 2024-01-03 | $27.78 | $65.91 | 6,800 | — | — |
| 2024-01-02 | $27.45 | $65.12 | 2,700 | — | — |