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 | $27.35 | $80.75 | 20,600 | — | — |
| 2024-12-30 | $26.94 | $79.54 | 7,000 | — | — |
| 2024-12-27 | $27.07 | $79.92 | 13,000 | — | — |
| 2024-12-26 | $27.42 | $80.95 | 11,400 | — | — |
| 2024-12-24 | $27.57 | $81.40 | 11,200 | — | — |
| 2024-12-23 | $26.94 | $79.54 | 31,800 | — | — |
| 2024-12-20 | $27.71 | $81.81 | 67,300 | — | — |
| 2024-12-19 | $26.49 | $78.21 | 18,900 | — | — |
| 2024-12-18 | $26.57 | $78.44 | 26,300 | — | — |
| 2024-12-17 | $27.78 | $82.02 | 13,700 | — | — |
| 2024-12-16 | $28.36 | $83.73 | 8,600 | — | — |
| 2024-12-13 | $28.16 | $83.14 | 10,300 | — | — |
| 2024-12-12 | $28.30 | $83.55 | 22,900 | — | — |
| 2024-12-11 | $28.63 | $84.52 | 21,400 | — | — |
| 2024-12-10 | $28.55 | $84.29 | 15,000 | — | — |
| 2024-12-09 | $28.16 | $83.14 | 14,700 | — | — |
| 2024-12-06 | $28.32 | $83.61 | 8,100 | — | — |
| 2024-12-05 | $28.53 | $84.23 | 13,200 | — | — |
| 2024-12-04 | $28.73 | $84.82 | 12,300 | — | — |
| 2024-12-03 | $28.49 | $84.11 | 12,100 | — | — |
| 2024-12-02 | $29.25 | $86.36 | 16,500 | — | — |
| 2024-11-29 | $28.57 | $84.35 | 8,500 | — | — |
| 2024-11-27 | $28.74 | $84.85 | 9,200 | — | — |
| 2024-11-26 | $28.80 | $85.03 | 16,700 | — | — |
| 2024-11-25 | $29.36 | $86.68 | 24,800 | — | — |
| 2024-11-22 | $29.30 | $86.50 | 12,200 | — | — |
| 2024-11-21 | $28.60 | $84.44 | 11,100 | — | — |
| 2024-11-20 | $28.05 | $82.81 | 17,700 | — | — |
| 2024-11-19 | $28.47 | $84.05 | 7,300 | — | — |
| 2024-11-18 | $28.41 | $83.88 | 14,800 | — | — |
| 2024-11-15 | $28.74 | $84.85 | 14,300 | — | — |
| 2024-11-14 | $29.13 | $86.00 | 21,500 | — | — |
| 2024-11-13 | $28.82 | $85.09 | 15,200 | — | — |
| 2024-11-12 | $29.00 | $85.62 | 34,100 | — | — |
| 2024-11-11 | $29.78 | $87.92 | 16,900 | — | — |
| 2024-11-08 | $29.35 | $86.65 | 16,200 | — | — |
| 2024-11-07 | $28.87 | $85.23 | 32,200 | — | — |
| 2024-11-06 | $31.02 | $91.58 | 69,500 | — | — |
| 2024-11-05 | $26.60 | $78.53 | 8,300 | — | — |
| 2024-11-04 | $25.78 | $76.11 | 7,400 | — | — |
| 2024-11-01 | $26.07 | $76.97 | 10,400 | — | — |
| 2024-10-31 | $25.90 | $76.46 | 13,000 | — | — |
| 2024-10-30 | $26.41 | $77.97 | 8,200 | — | — |
| 2024-10-29 | $26.40 | $77.94 | 10,900 | — | — |
| 2024-10-28 | $26.21 | $77.38 | 18,500 | — | — |
| 2024-10-25 | $25.86 | $76.35 | 11,100 | — | — |
| 2024-10-24 | $26.75 | $78.97 | 10,700 | — | — |
| 2024-10-23 | $25.97 | $76.67 | 9,600 | — | — |
| 2024-10-22 | $26.07 | $76.97 | 8,800 | — | — |
| 2024-10-21 | $26.14 | $77.17 | 10,300 | — | — |
| 2024-10-18 | $27.51 | $81.22 | 17,700 | — | — |
| 2024-10-17 | $27.70 | $81.78 | 14,200 | — | — |
| 2024-10-16 | $27.34 | $80.72 | 21,000 | — | — |
| 2024-10-15 | $26.64 | $78.65 | 13,000 | — | — |
| 2024-10-14 | $26.28 | $77.59 | 9,100 | — | — |
| 2024-10-11 | $26.23 | $77.44 | 8,400 | — | — |
| 2024-10-10 | $25.32 | $74.75 | 11,600 | — | — |
| 2024-10-09 | $25.64 | $75.70 | 8,600 | — | — |
| 2024-10-08 | $25.57 | $75.49 | 18,700 | — | — |
| 2024-10-07 | $26.11 | $76.02 | 17,100 | — | — |
| 2024-10-04 | $26.07 | $75.91 | 9,000 | — | — |
| 2024-10-03 | $25.62 | $74.60 | 9,900 | — | — |
| 2024-10-02 | $25.60 | $74.54 | 12,400 | — | — |
| 2024-10-01 | $25.58 | $74.48 | 14,100 | — | — |
| 2024-09-30 | $26.32 | $76.63 | 12,900 | — | — |
| 2024-09-27 | $26.12 | $76.05 | 15,200 | — | — |
| 2024-09-26 | $25.99 | $75.67 | 14,500 | — | — |
| 2024-09-25 | $26.03 | $75.79 | 13,800 | — | — |
| 2024-09-24 | $26.25 | $76.43 | 14,700 | — | — |
| 2024-09-23 | $26.25 | $76.43 | 12,500 | — | — |
| 2024-09-20 | $26.36 | $76.75 | 95,800 | — | — |
| 2024-09-19 | $27.10 | $78.90 | 22,200 | — | — |
| 2024-09-18 | $27.17 | $79.11 | 39,100 | — | — |
| 2024-09-17 | $27.29 | $79.46 | 25,800 | — | — |
| 2024-09-16 | $27.00 | $78.61 | 17,400 | — | — |
| 2024-09-13 | $26.77 | $77.94 | 13,900 | — | — |
| 2024-09-12 | $26.31 | $76.60 | 7,900 | — | — |
| 2024-09-11 | $25.91 | $75.44 | 8,700 | — | — |
| 2024-09-10 | $26.08 | $75.93 | 6,300 | — | — |
| 2024-09-09 | $25.94 | $75.53 | 10,900 | — | — |
| 2024-09-06 | $26.03 | $75.79 | 9,400 | — | — |
| 2024-09-05 | $26.40 | $76.87 | 7,000 | — | — |
| 2024-09-04 | $26.74 | $77.86 | 14,900 | — | — |
| 2024-09-03 | $27.26 | $79.37 | 9,700 | — | — |
| 2024-08-30 | $27.89 | $81.20 | 5,600 | — | — |
| 2024-08-29 | $27.71 | $80.68 | 11,800 | — | — |
| 2024-08-28 | $27.22 | $79.25 | 8,700 | — | — |
| 2024-08-27 | $26.86 | $78.21 | 9,000 | — | — |
| 2024-08-26 | $27.34 | $79.60 | 14,200 | — | — |
| 2024-08-23 | $27.61 | $80.39 | 26,300 | — | — |
| 2024-08-22 | $25.87 | $75.32 | 10,600 | — | — |
| 2024-08-21 | $25.78 | $75.06 | 20,300 | — | — |
| 2024-08-20 | $25.09 | $73.05 | 17,300 | — | — |
| 2024-08-19 | $25.92 | $75.47 | 8,300 | — | — |
| 2024-08-16 | $25.13 | $73.17 | 12,300 | — | — |
| 2024-08-15 | $24.86 | $72.38 | 13,200 | — | — |
| 2024-08-14 | $24.01 | $69.91 | 7,000 | — | — |
| 2024-08-13 | $24.02 | $69.94 | 8,500 | — | — |
| 2024-08-12 | $23.51 | $68.45 | 21,900 | — | — |
| 2024-08-09 | $23.96 | $69.76 | 14,300 | — | — |
| 2024-08-08 | $24.68 | $71.86 | 6,900 | — | — |
| 2024-08-07 | $24.03 | $69.97 | 8,600 | — | — |
| 2024-08-06 | $24.55 | $71.48 | 13,000 | — | — |
| 2024-08-05 | $24.40 | $71.04 | 23,400 | — | — |
| 2024-08-02 | $25.65 | $74.68 | 16,200 | — | — |
| 2024-08-01 | $26.71 | $77.77 | 19,800 | — | — |
| 2024-07-31 | $28.15 | $81.96 | 22,800 | — | — |
| 2024-07-30 | $28.22 | $82.17 | 19,100 | — | — |
| 2024-07-29 | $28.08 | $81.76 | 9,700 | — | — |
| 2024-07-26 | $29.42 | $85.66 | 17,900 | — | — |
| 2024-07-25 | $29.24 | $85.14 | 30,800 | — | — |
| 2024-07-24 | $27.86 | $81.12 | 26,300 | — | — |
| 2024-07-23 | $28.11 | $81.85 | 29,100 | — | — |
| 2024-07-22 | $27.85 | $81.09 | 31,900 | — | — |
| 2024-07-19 | $27.35 | $79.63 | 24,700 | — | — |
| 2024-07-18 | $27.38 | $79.72 | 19,200 | — | — |
| 2024-07-17 | $27.60 | $80.36 | 30,400 | — | — |
| 2024-07-16 | $27.05 | $78.76 | 32,900 | — | — |
| 2024-07-15 | $25.76 | $75.00 | 27,200 | — | — |
| 2024-07-12 | $24.72 | $71.97 | 21,100 | — | — |
| 2024-07-11 | $25.12 | $73.14 | 29,000 | — | — |
| 2024-07-10 | $23.48 | $68.36 | 14,900 | — | — |
| 2024-07-09 | $23.76 | $69.18 | 8,200 | — | — |
| 2024-07-08 | $23.99 | $68.80 | 12,400 | — | — |
| 2024-07-05 | $23.40 | $67.11 | 44,800 | — | — |
| 2024-07-03 | $24.23 | $69.49 | 12,800 | — | — |
| 2024-07-02 | $25.11 | $72.01 | 14,600 | — | — |
| 2024-07-01 | $24.68 | $70.78 | 22,000 | — | — |
| 2024-06-28 | $24.85 | $71.27 | 153,700 | — | — |
| 2024-06-27 | $24.24 | $69.52 | 16,200 | — | — |
| 2024-06-26 | $23.53 | $67.48 | 19,000 | — | — |
| 2024-06-25 | $22.94 | $65.79 | 9,500 | — | — |
| 2024-06-24 | $23.20 | $66.54 | 11,200 | — | — |
| 2024-06-21 | $22.71 | $65.13 | 30,100 | — | — |
| 2024-06-20 | $23.09 | $66.22 | 6,400 | — | — |
| 2024-06-18 | $23.17 | $66.45 | 11,200 | — | — |
| 2024-06-17 | $23.45 | $67.25 | 9,700 | — | — |
| 2024-06-14 | $23.04 | $66.08 | 7,500 | — | — |
| 2024-06-13 | $23.40 | $67.11 | 10,800 | — | — |
| 2024-06-12 | $23.47 | $67.31 | 11,200 | — | — |
| 2024-06-11 | $22.70 | $65.10 | 17,400 | — | — |
| 2024-06-10 | $23.10 | $66.25 | 8,000 | — | — |
| 2024-06-07 | $23.31 | $66.85 | 8,000 | — | — |
| 2024-06-06 | $23.37 | $67.02 | 8,400 | — | — |
| 2024-06-05 | $23.49 | $67.37 | 9,300 | — | — |
| 2024-06-04 | $23.46 | $67.28 | 11,100 | — | — |
| 2024-06-03 | $23.62 | $67.74 | 10,500 | — | — |
| 2024-05-31 | $24.16 | $69.29 | 9,600 | — | — |
| 2024-05-30 | $23.94 | $68.66 | 10,900 | — | — |
| 2024-05-29 | $23.43 | $67.20 | 11,100 | — | — |
| 2024-05-28 | $24.28 | $69.63 | 14,900 | — | — |
| 2024-05-24 | $24.50 | $70.26 | 7,400 | — | — |
| 2024-05-23 | $24.45 | $70.12 | 21,000 | — | — |
| 2024-05-22 | $24.60 | $70.55 | 9,800 | — | — |
| 2024-05-21 | $24.52 | $70.32 | 9,800 | — | — |
| 2024-05-20 | $24.21 | $69.43 | 5,100 | — | — |
| 2024-05-17 | $24.32 | $69.75 | 15,900 | — | — |
| 2024-05-16 | $23.98 | $68.77 | 12,000 | — | — |
| 2024-05-15 | $23.88 | $68.49 | 9,200 | — | — |
| 2024-05-14 | $23.36 | $66.99 | 6,700 | — | — |
| 2024-05-13 | $23.30 | $66.82 | 12,500 | — | — |
| 2024-05-10 | $23.48 | $67.34 | 8,000 | — | — |
| 2024-05-09 | $23.79 | $68.23 | 13,600 | — | — |
| 2024-05-08 | $23.28 | $66.77 | 10,800 | — | — |
| 2024-05-07 | $23.00 | $65.96 | 11,200 | — | — |
| 2024-05-06 | $23.06 | $66.13 | 6,200 | — | — |
| 2024-05-03 | $23.09 | $66.22 | 6,800 | — | — |
| 2024-05-02 | $22.78 | $65.33 | 10,000 | — | — |
| 2024-05-01 | $22.56 | $64.70 | 11,200 | — | — |
| 2024-04-30 | $22.08 | $63.32 | 18,400 | — | — |
| 2024-04-29 | $22.30 | $63.95 | 10,700 | — | — |
| 2024-04-26 | $22.55 | $64.67 | 9,400 | — | — |
| 2024-04-25 | $22.40 | $64.24 | 15,300 | — | — |
| 2024-04-24 | $22.74 | $65.22 | 7,700 | — | — |
| 2024-04-23 | $22.52 | $64.59 | 11,300 | — | — |
| 2024-04-22 | $22.86 | $65.56 | 24,500 | — | — |
| 2024-04-19 | $22.99 | $65.93 | 20,800 | — | — |
| 2024-04-18 | $22.16 | $63.55 | 15,900 | — | — |
| 2024-04-17 | $22.24 | $63.78 | 10,500 | — | — |
| 2024-04-16 | $22.02 | $63.15 | 11,400 | — | — |
| 2024-04-15 | $22.23 | $63.75 | 7,300 | — | — |
| 2024-04-12 | $22.31 | $63.98 | 15,400 | — | — |
| 2024-04-11 | $22.58 | $64.76 | 15,400 | — | — |
| 2024-04-10 | $22.69 | $65.07 | 30,900 | — | — |
| 2024-04-09 | $23.56 | $67.57 | 15,800 | — | — |
| 2024-04-08 | $23.67 | $67.88 | 20,000 | — | — |
| 2024-04-05 | $24.03 | $67.91 | 19,200 | — | — |
| 2024-04-04 | $23.86 | $67.43 | 8,600 | — | — |
| 2024-04-03 | $23.63 | $66.78 | 14,700 | — | — |
| 2024-04-02 | $23.57 | $66.61 | 30,000 | — | — |
| 2024-04-01 | $24.39 | $68.93 | 14,300 | — | — |
| 2024-03-28 | $24.64 | $69.64 | 50,100 | — | — |
| 2024-03-27 | $23.89 | $67.52 | 17,500 | — | — |
| 2024-03-26 | $23.11 | $65.31 | 15,800 | — | — |
| 2024-03-25 | $23.26 | $65.74 | 4,800 | — | — |
| 2024-03-22 | $23.12 | $65.34 | 12,200 | — | — |
| 2024-03-21 | $23.17 | $65.48 | 29,200 | — | — |
| 2024-03-20 | $22.98 | $64.94 | 14,900 | — | — |
| 2024-03-19 | $22.84 | $64.55 | 9,700 | — | — |
| 2024-03-18 | $22.74 | $64.27 | 15,400 | — | — |
| 2024-03-15 | $23.13 | $65.37 | 29,300 | — | — |
| 2024-03-14 | $22.61 | $63.90 | 17,100 | — | — |
| 2024-03-13 | $23.10 | $65.28 | 13,700 | — | — |
| 2024-03-12 | $23.26 | $65.74 | 20,500 | — | — |
| 2024-03-11 | $23.25 | $65.71 | 9,800 | — | — |
| 2024-03-08 | $23.14 | $65.40 | 17,900 | — | — |
| 2024-03-07 | $23.36 | $66.02 | 12,500 | — | — |
| 2024-03-06 | $23.43 | $66.22 | 8,300 | — | — |
| 2024-03-05 | $23.29 | $65.82 | 9,200 | — | — |
| 2024-03-04 | $23.12 | $65.34 | 5,900 | — | — |
| 2024-03-01 | $23.10 | $65.28 | 12,200 | — | — |
| 2024-02-29 | $23.62 | $66.75 | 9,600 | — | — |
| 2024-02-28 | $22.95 | $64.86 | 7,400 | — | — |
| 2024-02-27 | $23.14 | $65.40 | 6,000 | — | — |
| 2024-02-26 | $23.12 | $65.34 | 5,600 | — | — |
| 2024-02-23 | $23.44 | $66.24 | 10,900 | — | — |
| 2024-02-22 | $23.36 | $66.02 | 17,800 | — | — |
| 2024-02-21 | $23.43 | $66.22 | 14,700 | — | — |
| 2024-02-20 | $24.08 | $68.05 | 16,100 | — | — |
| 2024-02-16 | $24.70 | $69.81 | 10,700 | — | — |
| 2024-02-15 | $24.88 | $70.31 | 16,500 | — | — |
| 2024-02-14 | $23.89 | $67.52 | 19,900 | — | — |
| 2024-02-13 | $23.44 | $66.24 | 30,000 | — | — |
| 2024-02-12 | $24.91 | $70.40 | 18,000 | — | — |
| 2024-02-09 | $24.51 | $69.27 | 11,800 | — | — |
| 2024-02-08 | $23.80 | $67.26 | 8,100 | — | — |
| 2024-02-07 | $23.35 | $65.99 | 20,100 | — | — |
| 2024-02-06 | $24.00 | $67.83 | 18,300 | — | — |
| 2024-02-05 | $24.30 | $68.68 | 12,200 | — | — |
| 2024-02-02 | $24.69 | $69.78 | 11,200 | — | — |
| 2024-02-01 | $24.75 | $69.95 | 26,100 | — | — |
| 2024-01-31 | $25.00 | $70.65 | 16,100 | — | — |
| 2024-01-30 | $25.87 | $73.11 | 5,000 | — | — |
| 2024-01-29 | $26.22 | $74.10 | 10,200 | — | — |
| 2024-01-26 | $26.39 | $74.58 | 8,500 | — | — |
| 2024-01-25 | $26.37 | $74.53 | 20,900 | — | — |
| 2024-01-24 | $26.17 | $73.96 | 9,400 | — | — |
| 2024-01-23 | $26.13 | $73.85 | 10,200 | — | — |
| 2024-01-22 | $26.68 | $75.40 | 10,800 | — | — |
| 2024-01-19 | $25.89 | $73.17 | 15,400 | — | — |
| 2024-01-18 | $25.52 | $72.12 | 6,400 | — | — |
| 2024-01-17 | $25.59 | $72.32 | 17,100 | — | — |
| 2024-01-16 | $25.52 | $72.12 | 16,800 | — | — |
| 2024-01-12 | $26.07 | $73.68 | 8,100 | — | — |
| 2024-01-11 | $26.20 | $74.04 | 18,300 | — | — |
| 2024-01-10 | $26.71 | $75.49 | 32,500 | — | — |
| 2024-01-09 | $26.40 | $74.61 | 30,100 | — | — |
| 2024-01-08 | $27.48 | $77.66 | 10,900 | — | — |
| 2024-01-05 | $27.99 | $79.10 | 47,900 | — | — |
| 2024-01-04 | $28.72 | $80.18 | 34,300 | — | — |
| 2024-01-03 | $28.11 | $78.47 | 36,200 | — | — |
| 2024-01-02 | $28.38 | $79.23 | 12,100 | — | — |