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
- 1998-05-20 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 | $28.11 | $70.86 | 3,600 | — | — |
| 2024-12-30 | $28.31 | $71.37 | 7,000 | — | — |
| 2024-12-27 | $28.79 | $72.58 | 1,200 | — | — |
| 2024-12-26 | $29.16 | $73.51 | 5,000 | — | — |
| 2024-12-24 | $29.45 | $74.24 | 700 | — | — |
| 2024-12-23 | $29.37 | $74.04 | 5,900 | — | — |
| 2024-12-20 | $30.21 | $76.16 | 3,800 | — | — |
| 2024-12-19 | $29.93 | $75.45 | 1,300 | — | — |
| 2024-12-18 | $29.31 | $73.89 | 5,200 | — | — |
| 2024-12-17 | $30.48 | $76.84 | 9,100 | — | — |
| 2024-12-16 | $31.00 | $78.15 | 600 | — | — |
| 2024-12-13 | $31.15 | $78.53 | 1,100 | — | — |
| 2024-12-12 | $30.77 | $77.57 | 1,400 | — | — |
| 2024-12-11 | $30.67 | $77.32 | 5,000 | — | — |
| 2024-12-10 | $30.85 | $77.77 | 2,100 | — | — |
| 2024-12-09 | $30.90 | $77.90 | 5,500 | — | — |
| 2024-12-06 | $31.50 | $79.41 | 600 | — | — |
| 2024-12-05 | $30.71 | $77.42 | 1,700 | — | — |
| 2024-12-04 | $31.01 | $78.17 | 900 | — | — |
| 2024-12-03 | $31.02 | $78.20 | 3,600 | — | — |
| 2024-12-02 | $31.38 | $79.11 | 2,200 | — | — |
| 2024-11-29 | $31.20 | $78.65 | 1,200 | — | — |
| 2024-11-27 | $30.91 | $77.92 | 4,400 | — | — |
| 2024-11-26 | $30.76 | $77.54 | 3,200 | — | — |
| 2024-11-25 | $30.75 | $77.52 | 22,100 | — | — |
| 2024-11-22 | $30.75 | $77.52 | 7,900 | — | — |
| 2024-11-21 | $31.00 | $78.15 | 1,100 | — | — |
| 2024-11-20 | $31.15 | $78.53 | 0 | — | — |
| 2024-11-19 | $31.15 | $78.53 | 2,600 | — | — |
| 2024-11-18 | $31.15 | $78.53 | 1,900 | — | — |
| 2024-11-15 | $31.40 | $79.16 | 1,500 | — | — |
| 2024-11-14 | $31.51 | $79.43 | 400 | — | — |
| 2024-11-13 | $31.18 | $78.60 | 900 | — | — |
| 2024-11-12 | $31.00 | $78.15 | 1,600 | — | — |
| 2024-11-11 | $30.75 | $77.52 | 500 | — | — |
| 2024-11-08 | $31.05 | $78.27 | 600 | — | — |
| 2024-11-07 | $31.58 | $79.61 | 2,500 | — | — |
| 2024-11-06 | $32.40 | $81.68 | 2,200 | — | — |
| 2024-11-05 | $31.98 | $80.62 | 4,800 | — | — |
| 2024-11-04 | $31.88 | $80.37 | 8,500 | — | — |
| 2024-11-01 | $31.11 | $78.43 | 300 | — | — |
| 2024-10-31 | $31.25 | $78.78 | 2,500 | — | — |
| 2024-10-30 | $31.24 | $78.75 | 1,000 | — | — |
| 2024-10-29 | $31.23 | $78.73 | 2,100 | — | — |
| 2024-10-28 | $31.24 | $78.75 | 1,200 | — | — |
| 2024-10-25 | $31.23 | $78.73 | 400 | — | — |
| 2024-10-24 | $31.24 | $78.75 | 1,300 | — | — |
| 2024-10-23 | $31.21 | $78.68 | 0 | — | — |
| 2024-10-22 | $31.21 | $78.68 | 800 | — | — |
| 2024-10-21 | $31.07 | $78.33 | 1,700 | — | — |
| 2024-10-18 | $30.85 | $77.77 | 5,200 | — | — |
| 2024-10-17 | $31.24 | $78.45 | 1,700 | — | — |
| 2024-10-16 | $31.25 | $78.48 | 3,500 | — | — |
| 2024-10-15 | $31.55 | $79.23 | 2,000 | — | — |
| 2024-10-14 | $31.32 | $78.65 | 2,400 | — | — |
| 2024-10-11 | $31.86 | $80.01 | 1,900 | — | — |
| 2024-10-10 | $31.74 | $79.71 | 9,900 | — | — |
| 2024-10-09 | $31.76 | $79.76 | 1,200 | — | — |
| 2024-10-08 | $31.77 | $79.78 | 2,000 | — | — |
| 2024-10-07 | $31.79 | $79.83 | 300 | — | — |
| 2024-10-04 | $31.78 | $79.81 | 600 | — | — |
| 2024-10-03 | $31.13 | $78.17 | 5,000 | — | — |
| 2024-10-02 | $31.70 | $79.61 | 1,100 | — | — |
| 2024-10-01 | $31.85 | $79.98 | 800 | — | — |
| 2024-09-30 | $31.98 | $80.31 | 5,800 | — | — |
| 2024-09-27 | $31.98 | $80.31 | 7,200 | — | — |
| 2024-09-26 | $31.70 | $79.61 | 600 | — | — |
| 2024-09-25 | $31.20 | $78.35 | 4,400 | — | — |
| 2024-09-24 | $31.35 | $78.73 | 4,000 | — | — |
| 2024-09-23 | $32.00 | $80.36 | 3,400 | — | — |
| 2024-09-20 | $31.99 | $80.33 | 19,200 | — | — |
| 2024-09-19 | $32.40 | $81.36 | 7,800 | — | — |
| 2024-09-18 | $29.45 | $73.96 | 5,200 | — | — |
| 2024-09-17 | $28.03 | $70.39 | 4,400 | — | — |
| 2024-09-16 | $28.70 | $72.07 | 2,200 | — | — |
| 2024-09-13 | $28.53 | $71.65 | 4,000 | — | — |
| 2024-09-12 | $28.85 | $72.45 | 8,200 | — | — |
| 2024-09-11 | $27.67 | $69.49 | 1,700 | — | — |
| 2024-09-10 | $27.66 | $69.46 | 900 | — | — |
| 2024-09-09 | $27.35 | $68.68 | 10,500 | — | — |
| 2024-09-06 | $27.40 | $68.81 | 1,800 | — | — |
| 2024-09-05 | $27.26 | $68.46 | 0 | — | — |
| 2024-09-04 | $27.26 | $68.46 | 0 | — | — |
| 2024-09-03 | $27.26 | $68.46 | 200 | — | — |
| 2024-08-30 | $27.12 | $68.10 | 1,200 | — | — |
| 2024-08-29 | $27.35 | $68.68 | 4,500 | — | — |
| 2024-08-28 | $27.33 | $68.63 | 300 | — | — |
| 2024-08-27 | $27.35 | $68.68 | 1,800 | — | — |
| 2024-08-26 | $27.26 | $68.46 | 3,500 | — | — |
| 2024-08-23 | $27.38 | $68.76 | 8,100 | — | — |
| 2024-08-22 | $27.34 | $68.66 | 1,700 | — | — |
| 2024-08-21 | $27.35 | $68.68 | 0 | — | — |
| 2024-08-20 | $27.35 | $68.68 | 1,900 | — | — |
| 2024-08-19 | $27.36 | $68.71 | 1,300 | — | — |
| 2024-08-16 | $27.30 | $68.56 | 5,200 | — | — |
| 2024-08-15 | $27.11 | $68.08 | 3,600 | — | — |
| 2024-08-14 | $27.25 | $68.43 | 1,000 | — | — |
| 2024-08-13 | $27.32 | $68.61 | 1,600 | — | — |
| 2024-08-12 | $27.32 | $68.61 | 2,000 | — | — |
| 2024-08-09 | $27.55 | $69.18 | 500 | — | — |
| 2024-08-08 | $27.59 | $69.29 | 400 | — | — |
| 2024-08-07 | $27.47 | $68.98 | 1,100 | — | — |
| 2024-08-06 | $27.60 | $69.31 | 5,800 | — | — |
| 2024-08-05 | $28.17 | $70.74 | 0 | — | — |
| 2024-08-02 | $28.17 | $70.74 | 500 | — | — |
| 2024-08-01 | $28.00 | $70.31 | 6,200 | — | — |
| 2024-07-31 | $28.42 | $71.37 | 500 | — | — |
| 2024-07-30 | $28.40 | $71.32 | 2,100 | — | — |
| 2024-07-29 | $28.55 | $71.70 | 5,400 | — | — |
| 2024-07-26 | $28.70 | $72.07 | 1,000 | — | — |
| 2024-07-25 | $29.00 | $72.83 | 300 | — | — |
| 2024-07-24 | $28.98 | $72.78 | 0 | — | — |
| 2024-07-23 | $28.98 | $72.78 | 4,900 | — | — |
| 2024-07-22 | $27.77 | $69.74 | 6,000 | — | — |
| 2024-07-19 | $26.13 | $65.62 | 1,100 | — | — |
| 2024-07-18 | $25.91 | $64.76 | 4,800 | — | — |
| 2024-07-17 | $25.86 | $64.64 | 9,400 | — | — |
| 2024-07-16 | $25.94 | $64.84 | 15,200 | — | — |
| 2024-07-15 | $25.00 | $62.49 | 46,400 | — | — |
| 2024-07-12 | $24.74 | $61.84 | 18,100 | — | — |
| 2024-07-11 | $24.72 | $61.79 | 3,900 | — | — |
| 2024-07-10 | $24.60 | $61.49 | 3,000 | — | — |
| 2024-07-09 | $24.67 | $61.67 | 3,200 | — | — |
| 2024-07-08 | $24.85 | $62.12 | 0 | — | — |
| 2024-07-05 | $24.85 | $62.12 | 2,800 | — | — |
| 2024-07-03 | $24.54 | $61.34 | 0 | — | — |
| 2024-07-02 | $24.54 | $61.34 | 2,400 | — | — |
| 2024-07-01 | $24.96 | $62.39 | 2,200 | — | — |
| 2024-06-28 | $24.52 | $61.29 | 4,700 | — | — |
| 2024-06-27 | $24.47 | $61.17 | 7,500 | — | — |
| 2024-06-26 | $24.18 | $60.44 | 14,200 | — | — |
| 2024-06-25 | $24.40 | $60.99 | 0 | — | — |
| 2024-06-24 | $24.40 | $60.99 | 3,100 | — | — |
| 2024-06-21 | $24.35 | $60.87 | 8,600 | — | — |
| 2024-06-20 | $24.35 | $60.87 | 2,500 | — | — |
| 2024-06-18 | $24.31 | $60.77 | 2,400 | — | — |
| 2024-06-17 | $24.30 | $60.74 | 500 | — | — |
| 2024-06-14 | $24.31 | $60.77 | 2,600 | — | — |
| 2024-06-13 | $24.40 | $60.99 | 3,800 | — | — |
| 2024-06-12 | $24.40 | $60.99 | 3,200 | — | — |
| 2024-06-11 | $24.36 | $60.89 | 2,200 | — | — |
| 2024-06-10 | $24.36 | $60.89 | 1,200 | — | — |
| 2024-06-07 | $24.39 | $60.97 | 1,700 | — | — |
| 2024-06-06 | $24.40 | $60.99 | 3,200 | — | — |
| 2024-06-05 | $24.45 | $61.12 | 13,300 | — | — |
| 2024-06-04 | $24.62 | $61.54 | 1,300 | — | — |
| 2024-06-03 | $24.60 | $61.49 | 5,500 | — | — |
| 2024-05-31 | $24.48 | $61.19 | 16,000 | — | — |
| 2024-05-30 | $24.56 | $61.39 | 1,700 | — | — |
| 2024-05-29 | $24.51 | $61.27 | 1,500 | — | — |
| 2024-05-28 | $24.60 | $61.49 | 1,400 | — | — |
| 2024-05-24 | $24.60 | $61.49 | 3,000 | — | — |
| 2024-05-23 | $24.71 | $61.77 | 0 | — | — |
| 2024-05-22 | $24.71 | $61.77 | 5,000 | — | — |
| 2024-05-21 | $24.70 | $61.74 | 1,000 | — | — |
| 2024-05-20 | $24.79 | $61.97 | 600 | — | — |
| 2024-05-17 | $24.52 | $61.29 | 1,800 | — | — |
| 2024-05-16 | $24.66 | $61.64 | 3,200 | — | — |
| 2024-05-15 | $24.56 | $61.39 | 3,600 | — | — |
| 2024-05-14 | $24.47 | $61.17 | 500 | — | — |
| 2024-05-13 | $24.32 | $60.79 | 2,800 | — | — |
| 2024-05-10 | $24.32 | $60.79 | 7,600 | — | — |
| 2024-05-09 | $24.32 | $60.79 | 20,500 | — | — |
| 2024-05-08 | $24.59 | $61.47 | 6,500 | — | — |
| 2024-05-07 | $24.59 | $61.47 | 2,600 | — | — |
| 2024-05-06 | $24.65 | $61.62 | 3,900 | — | — |
| 2024-05-03 | $24.63 | $61.57 | 5,300 | — | — |
| 2024-05-02 | $24.54 | $61.34 | 1,400 | — | — |
| 2024-05-01 | $24.58 | $61.44 | 2,300 | — | — |
| 2024-04-30 | $24.49 | $61.22 | 1,200 | — | — |
| 2024-04-29 | $24.50 | $61.24 | 0 | — | — |
| 2024-04-26 | $24.50 | $61.24 | 3,800 | — | — |
| 2024-04-25 | $24.60 | $61.49 | 2,500 | — | — |
| 2024-04-24 | $24.96 | $62.39 | 500 | — | — |
| 2024-04-23 | $24.56 | $61.39 | 3,100 | — | — |
| 2024-04-22 | $24.65 | $61.62 | 500 | — | — |
| 2024-04-19 | $24.70 | $61.44 | 3,700 | — | — |
| 2024-04-18 | $24.82 | $61.74 | 1,400 | — | — |
| 2024-04-17 | $24.77 | $61.61 | 1,100 | — | — |
| 2024-04-16 | $24.60 | $61.19 | 0 | — | — |
| 2024-04-15 | $24.60 | $61.19 | 900 | — | — |
| 2024-04-12 | $24.48 | $60.89 | 9,500 | — | — |
| 2024-04-11 | $24.59 | $61.17 | 600 | — | — |
| 2024-04-10 | $24.59 | $61.17 | 600 | — | — |
| 2024-04-09 | $24.60 | $61.19 | 2,400 | — | — |
| 2024-04-08 | $24.65 | $61.32 | 4,600 | — | — |
| 2024-04-05 | $24.60 | $61.19 | 900 | — | — |
| 2024-04-04 | $24.50 | $60.94 | 1,800 | — | — |
| 2024-04-03 | $24.60 | $61.19 | 3,500 | — | — |
| 2024-04-02 | $24.58 | $61.14 | 3,200 | — | — |
| 2024-04-01 | $24.74 | $61.54 | 2,500 | — | — |
| 2024-03-28 | $24.60 | $61.19 | 1,600 | — | — |
| 2024-03-27 | $24.55 | $61.07 | 12,100 | — | — |
| 2024-03-26 | $24.85 | $61.81 | 2,100 | — | — |
| 2024-03-25 | $24.72 | $61.49 | 1,800 | — | — |
| 2024-03-22 | $24.84 | $61.79 | 6,900 | — | — |
| 2024-03-21 | $24.72 | $61.49 | 12,400 | — | — |
| 2024-03-20 | $23.70 | $58.95 | 22,100 | — | — |
| 2024-03-19 | $23.53 | $58.53 | 4,000 | — | — |
| 2024-03-18 | $23.70 | $58.95 | 152,400 | — | — |
| 2024-03-15 | $23.74 | $59.05 | 30,900 | — | — |
| 2024-03-14 | $23.73 | $59.03 | 5,000 | — | — |
| 2024-03-13 | $23.61 | $58.73 | 2,900 | — | — |
| 2024-03-12 | $23.55 | $58.58 | 1,100 | — | — |
| 2024-03-11 | $23.90 | $59.45 | 1,400 | — | — |
| 2024-03-08 | $23.61 | $58.73 | 2,000 | — | — |
| 2024-03-07 | $23.49 | $58.43 | 2,700 | — | — |
| 2024-03-06 | $23.22 | $57.76 | 6,200 | — | — |
| 2024-03-05 | $23.20 | $57.71 | 10,400 | — | — |
| 2024-03-04 | $22.95 | $57.09 | 23,400 | — | — |
| 2024-03-01 | $23.06 | $57.36 | 7,100 | — | — |
| 2024-02-29 | $23.30 | $57.96 | 6,500 | — | — |
| 2024-02-28 | $23.30 | $57.96 | 53,600 | — | — |
| 2024-02-27 | $23.30 | $57.96 | 700 | — | — |
| 2024-02-26 | $22.82 | $56.76 | 2,100 | — | — |
| 2024-02-23 | $22.90 | $56.96 | 10,600 | — | — |
| 2024-02-22 | $22.83 | $56.79 | 12,600 | — | — |
| 2024-02-21 | $23.50 | $58.46 | 11,600 | — | — |
| 2024-02-20 | $23.80 | $59.20 | 9,700 | — | — |
| 2024-02-16 | $23.98 | $59.65 | 0 | — | — |
| 2024-02-15 | $23.98 | $59.65 | 3,400 | — | — |
| 2024-02-14 | $23.95 | $59.57 | 3,800 | — | — |
| 2024-02-13 | $24.05 | $59.82 | 8,700 | — | — |
| 2024-02-12 | $24.11 | $59.97 | 14,000 | — | — |
| 2024-02-09 | $24.02 | $59.75 | 3,100 | — | — |
| 2024-02-08 | $23.70 | $58.95 | 3,100 | — | — |
| 2024-02-07 | $23.77 | $59.13 | 21,800 | — | — |
| 2024-02-06 | $24.35 | $60.57 | 5,100 | — | — |
| 2024-02-05 | $24.50 | $60.94 | 15,600 | — | — |
| 2024-02-02 | $24.30 | $60.45 | 17,400 | — | — |
| 2024-02-01 | $24.26 | $60.35 | 8,800 | — | — |
| 2024-01-31 | $24.15 | $60.07 | 25,300 | — | — |
| 2024-01-30 | $23.85 | $59.33 | 2,500 | — | — |
| 2024-01-29 | $23.85 | $59.33 | 2,900 | — | — |
| 2024-01-26 | $23.80 | $59.20 | 7,400 | — | — |
| 2024-01-25 | $24.00 | $59.70 | 2,300 | — | — |
| 2024-01-24 | $23.69 | $58.93 | 8,700 | — | — |
| 2024-01-23 | $23.62 | $58.75 | 22,900 | — | — |
| 2024-01-22 | $23.80 | $59.20 | 3,600 | — | — |
| 2024-01-19 | $23.82 | $58.95 | 5,800 | — | — |
| 2024-01-18 | $24.00 | $59.40 | 7,900 | — | — |
| 2024-01-17 | $24.08 | $59.60 | 4,100 | — | — |
| 2024-01-16 | $24.50 | $60.64 | 7,000 | — | — |
| 2024-01-12 | $24.68 | $61.08 | 1,000 | — | — |
| 2024-01-11 | $24.25 | $60.02 | 11,800 | — | — |
| 2024-01-10 | $24.40 | $60.39 | 16,000 | — | — |
| 2024-01-09 | $24.75 | $61.25 | 4,900 | — | — |
| 2024-01-08 | $24.78 | $61.33 | 10,400 | — | — |
| 2024-01-05 | $25.36 | $62.76 | 500 | — | — |
| 2024-01-04 | $24.75 | $61.25 | 7,700 | — | — |
| 2024-01-03 | $25.05 | $62.00 | 4,400 | — | — |
| 2024-01-02 | $25.10 | $62.12 | 5,500 | — | — |