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
- 1995-06-27 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 | $24.79 | $58.02 | 74,800 | — | — |
| 2024-12-30 | $24.71 | $57.84 | 144,400 | — | — |
| 2024-12-27 | $24.76 | $57.95 | 97,200 | — | — |
| 2024-12-26 | $25.28 | $59.17 | 74,700 | — | — |
| 2024-12-24 | $25.48 | $59.64 | 60,700 | — | — |
| 2024-12-23 | $25.10 | $58.75 | 206,400 | — | — |
| 2024-12-20 | $25.20 | $58.98 | 271,200 | — | — |
| 2024-12-19 | $25.32 | $59.26 | 81,200 | — | — |
| 2024-12-18 | $25.38 | $59.40 | 117,100 | — | — |
| 2024-12-17 | $26.17 | $61.25 | 127,700 | — | — |
| 2024-12-16 | $26.64 | $62.35 | 99,700 | — | — |
| 2024-12-13 | $27.00 | $63.20 | 69,400 | — | — |
| 2024-12-12 | $27.62 | $64.65 | 97,600 | — | — |
| 2024-12-11 | $27.62 | $64.65 | 265,000 | — | — |
| 2024-12-10 | $27.72 | $64.88 | 77,200 | — | — |
| 2024-12-09 | $27.94 | $65.40 | 81,200 | — | — |
| 2024-12-06 | $27.53 | $64.44 | 92,200 | — | — |
| 2024-12-05 | $27.61 | $64.62 | 74,500 | — | — |
| 2024-12-04 | $27.63 | $64.67 | 78,300 | — | — |
| 2024-12-03 | $27.81 | $65.09 | 95,100 | — | — |
| 2024-12-02 | $27.78 | $65.02 | 82,000 | — | — |
| 2024-11-29 | $28.25 | $66.12 | 30,400 | — | — |
| 2024-11-27 | $28.49 | $66.68 | 86,200 | — | — |
| 2024-11-26 | $28.36 | $66.38 | 70,300 | — | — |
| 2024-11-25 | $28.52 | $66.75 | 72,000 | — | — |
| 2024-11-22 | $27.96 | $65.44 | 59,500 | — | — |
| 2024-11-21 | $27.93 | $65.37 | 70,000 | — | — |
| 2024-11-20 | $27.31 | $63.92 | 59,700 | — | — |
| 2024-11-19 | $27.31 | $63.92 | 48,300 | — | — |
| 2024-11-18 | $27.41 | $64.16 | 72,100 | — | — |
| 2024-11-15 | $27.14 | $63.52 | 60,900 | — | — |
| 2024-11-14 | $27.87 | $65.23 | 64,200 | — | — |
| 2024-11-13 | $28.29 | $66.22 | 99,900 | — | — |
| 2024-11-12 | $28.11 | $65.79 | 85,300 | — | — |
| 2024-11-11 | $28.61 | $66.96 | 82,200 | — | — |
| 2024-11-08 | $28.48 | $66.66 | 93,700 | — | — |
| 2024-11-07 | $29.30 | $67.99 | 96,000 | — | — |
| 2024-11-06 | $29.77 | $69.09 | 508,000 | — | — |
| 2024-11-05 | $26.97 | $62.59 | 65,700 | — | — |
| 2024-11-04 | $26.52 | $61.54 | 108,200 | — | — |
| 2024-11-01 | $26.70 | $61.96 | 183,100 | — | — |
| 2024-10-31 | $26.53 | $61.57 | 257,000 | — | — |
| 2024-10-30 | $26.24 | $60.89 | 546,000 | — | — |
| 2024-10-29 | $33.05 | $76.70 | 56,400 | — | — |
| 2024-10-28 | $33.28 | $77.23 | 82,200 | — | — |
| 2024-10-25 | $33.52 | $77.79 | 47,500 | — | — |
| 2024-10-24 | $33.54 | $77.83 | 33,100 | — | — |
| 2024-10-23 | $33.37 | $77.44 | 51,700 | — | — |
| 2024-10-22 | $33.51 | $77.76 | 35,300 | — | — |
| 2024-10-21 | $34.18 | $79.32 | 84,500 | — | — |
| 2024-10-18 | $34.99 | $81.20 | 76,100 | — | — |
| 2024-10-17 | $34.68 | $80.48 | 61,600 | — | — |
| 2024-10-16 | $34.01 | $78.92 | 96,200 | — | — |
| 2024-10-15 | $33.38 | $77.46 | 77,100 | — | — |
| 2024-10-14 | $33.30 | $77.28 | 34,100 | — | — |
| 2024-10-11 | $32.85 | $76.23 | 65,800 | — | — |
| 2024-10-10 | $32.18 | $74.68 | 36,800 | — | — |
| 2024-10-09 | $32.54 | $75.51 | 57,300 | — | — |
| 2024-10-08 | $32.62 | $75.70 | 43,000 | — | — |
| 2024-10-07 | $33.00 | $76.58 | 77,500 | — | — |
| 2024-10-04 | $33.01 | $76.60 | 37,200 | — | — |
| 2024-10-03 | $32.76 | $76.02 | 28,800 | — | — |
| 2024-10-02 | $33.04 | $76.67 | 18,500 | — | — |
| 2024-10-01 | $33.61 | $78.00 | 50,800 | — | — |
| 2024-09-30 | $33.97 | $78.83 | 32,900 | — | — |
| 2024-09-27 | $34.00 | $78.90 | 26,400 | — | — |
| 2024-09-26 | $33.71 | $78.23 | 50,200 | — | — |
| 2024-09-25 | $33.46 | $77.65 | 40,900 | — | — |
| 2024-09-24 | $33.46 | $77.65 | 49,200 | — | — |
| 2024-09-23 | $33.58 | $77.93 | 42,200 | — | — |
| 2024-09-20 | $33.23 | $77.11 | 142,500 | — | — |
| 2024-09-19 | $33.85 | $78.55 | 80,800 | — | — |
| 2024-09-18 | $32.83 | $76.19 | 49,700 | — | — |
| 2024-09-17 | $32.79 | $76.09 | 63,600 | — | — |
| 2024-09-16 | $32.80 | $76.12 | 49,900 | — | — |
| 2024-09-13 | $32.21 | $74.75 | 75,200 | — | — |
| 2024-09-12 | $32.22 | $74.77 | 27,900 | — | — |
| 2024-09-11 | $31.61 | $73.36 | 53,100 | — | — |
| 2024-09-10 | $31.76 | $73.70 | 49,100 | — | — |
| 2024-09-09 | $31.28 | $72.59 | 35,600 | — | — |
| 2024-09-06 | $31.00 | $71.94 | 30,100 | — | — |
| 2024-09-05 | $31.43 | $72.94 | 35,700 | — | — |
| 2024-09-04 | $31.89 | $74.01 | 33,800 | — | — |
| 2024-09-03 | $32.45 | $75.30 | 59,100 | — | — |
| 2024-08-30 | $33.50 | $77.74 | 26,700 | — | — |
| 2024-08-29 | $33.20 | $77.05 | 24,700 | — | — |
| 2024-08-28 | $33.22 | $77.09 | 39,500 | — | — |
| 2024-08-27 | $33.66 | $78.11 | 20,500 | — | — |
| 2024-08-26 | $34.36 | $79.74 | 62,100 | — | — |
| 2024-08-23 | $33.92 | $78.72 | 59,100 | — | — |
| 2024-08-22 | $32.80 | $76.12 | 34,700 | — | — |
| 2024-08-21 | $33.22 | $77.09 | 31,800 | — | — |
| 2024-08-20 | $32.42 | $75.24 | 58,200 | — | — |
| 2024-08-19 | $32.46 | $75.33 | 47,900 | — | — |
| 2024-08-16 | $32.39 | $75.17 | 55,900 | — | — |
| 2024-08-15 | $32.25 | $74.84 | 43,600 | — | — |
| 2024-08-14 | $31.57 | $73.26 | 39,600 | — | — |
| 2024-08-13 | $31.67 | $73.49 | 50,100 | — | — |
| 2024-08-12 | $31.32 | $72.68 | 45,500 | — | — |
| 2024-08-09 | $31.57 | $72.68 | 49,800 | — | — |
| 2024-08-08 | $31.72 | $73.03 | 45,000 | — | — |
| 2024-08-07 | $31.76 | $73.12 | 50,600 | — | — |
| 2024-08-06 | $32.39 | $74.57 | 107,900 | — | — |
| 2024-08-05 | $32.35 | $74.48 | 75,400 | — | — |
| 2024-08-02 | $33.28 | $76.62 | 93,200 | — | — |
| 2024-08-01 | $34.64 | $79.75 | 111,500 | — | — |
| 2024-07-31 | $34.88 | $80.30 | 177,700 | — | — |
| 2024-07-30 | $35.80 | $82.42 | 86,400 | — | — |
| 2024-07-29 | $35.21 | $81.06 | 50,300 | — | — |
| 2024-07-26 | $35.87 | $82.58 | 59,100 | — | — |
| 2024-07-25 | $35.07 | $80.74 | 82,600 | — | — |
| 2024-07-24 | $34.03 | $78.35 | 72,800 | — | — |
| 2024-07-23 | $35.04 | $80.67 | 62,900 | — | — |
| 2024-07-22 | $34.32 | $79.01 | 48,200 | — | — |
| 2024-07-19 | $33.62 | $77.40 | 55,200 | — | — |
| 2024-07-18 | $34.06 | $78.41 | 74,000 | — | — |
| 2024-07-17 | $34.62 | $79.70 | 57,000 | — | — |
| 2024-07-16 | $34.90 | $80.35 | 86,600 | — | — |
| 2024-07-15 | $32.99 | $75.95 | 64,900 | — | — |
| 2024-07-12 | $32.47 | $74.75 | 81,700 | — | — |
| 2024-07-11 | $31.90 | $73.44 | 82,500 | — | — |
| 2024-07-10 | $30.96 | $71.28 | 58,600 | — | — |
| 2024-07-09 | $30.60 | $70.45 | 59,700 | — | — |
| 2024-07-08 | $30.73 | $70.75 | 141,500 | — | — |
| 2024-07-05 | $30.23 | $69.60 | 61,700 | — | — |
| 2024-07-03 | $31.09 | $71.58 | 30,900 | — | — |
| 2024-07-02 | $31.35 | $72.18 | 63,200 | — | — |
| 2024-07-01 | $30.78 | $70.86 | 93,300 | — | — |
| 2024-06-28 | $31.36 | $72.20 | 298,500 | — | — |
| 2024-06-27 | $31.00 | $71.37 | 36,900 | — | — |
| 2024-06-26 | $31.04 | $71.46 | 66,800 | — | — |
| 2024-06-25 | $31.12 | $71.65 | 37,300 | — | — |
| 2024-06-24 | $31.50 | $72.52 | 44,800 | — | — |
| 2024-06-21 | $31.91 | $73.47 | 111,300 | — | — |
| 2024-06-20 | $31.52 | $72.57 | 57,500 | — | — |
| 2024-06-18 | $32.06 | $73.81 | 102,600 | — | — |
| 2024-06-17 | $31.80 | $73.21 | 128,200 | — | — |
| 2024-06-14 | $32.13 | $73.97 | 74,400 | — | — |
| 2024-06-13 | $33.28 | $76.62 | 54,600 | — | — |
| 2024-06-12 | $33.76 | $77.72 | 51,900 | — | — |
| 2024-06-11 | $33.76 | $77.72 | 44,500 | — | — |
| 2024-06-10 | $33.31 | $76.69 | 37,400 | — | — |
| 2024-06-07 | $33.26 | $76.57 | 44,500 | — | — |
| 2024-06-06 | $33.44 | $76.99 | 64,400 | — | — |
| 2024-06-05 | $34.05 | $78.39 | 52,800 | — | — |
| 2024-06-04 | $33.79 | $77.79 | 66,900 | — | — |
| 2024-06-03 | $34.23 | $78.81 | 53,400 | — | — |
| 2024-05-31 | $34.61 | $79.68 | 54,200 | — | — |
| 2024-05-30 | $34.16 | $78.65 | 52,200 | — | — |
| 2024-05-29 | $34.16 | $78.65 | 40,100 | — | — |
| 2024-05-28 | $34.85 | $80.23 | 83,900 | — | — |
| 2024-05-24 | $35.46 | $81.64 | 49,500 | — | — |
| 2024-05-23 | $35.17 | $80.97 | 55,800 | — | — |
| 2024-05-22 | $35.39 | $81.48 | 110,600 | — | — |
| 2024-05-21 | $34.74 | $79.98 | 47,100 | — | — |
| 2024-05-20 | $34.64 | $79.75 | 82,600 | — | — |
| 2024-05-17 | $34.83 | $80.19 | 90,900 | — | — |
| 2024-05-16 | $34.44 | $79.29 | 106,700 | — | — |
| 2024-05-15 | $35.13 | $80.88 | 95,000 | — | — |
| 2024-05-14 | $34.58 | $79.61 | 77,800 | — | — |
| 2024-05-13 | $34.68 | $79.84 | 67,900 | — | — |
| 2024-05-10 | $35.05 | $80.69 | 62,600 | — | — |
| 2024-05-09 | $35.93 | $82.14 | 66,100 | — | — |
| 2024-05-08 | $35.08 | $80.20 | 66,700 | — | — |
| 2024-05-07 | $34.73 | $79.40 | 44,100 | — | — |
| 2024-05-06 | $34.98 | $79.97 | 62,400 | — | — |
| 2024-05-03 | $34.79 | $79.54 | 84,900 | — | — |
| 2024-05-02 | $35.09 | $80.22 | 123,000 | — | — |
| 2024-05-01 | $34.52 | $78.92 | 224,700 | — | — |
| 2024-04-30 | $38.51 | $88.04 | 78,800 | — | — |
| 2024-04-29 | $39.40 | $90.08 | 61,700 | — | — |
| 2024-04-26 | $40.19 | $91.88 | 42,200 | — | — |
| 2024-04-25 | $40.45 | $92.48 | 62,000 | — | — |
| 2024-04-24 | $40.96 | $93.64 | 72,300 | — | — |
| 2024-04-23 | $41.30 | $94.42 | 52,700 | — | — |
| 2024-04-22 | $40.37 | $92.30 | 154,300 | — | — |
| 2024-04-19 | $40.52 | $92.64 | 56,200 | — | — |
| 2024-04-18 | $40.17 | $91.84 | 56,900 | — | — |
| 2024-04-17 | $39.99 | $91.43 | 52,300 | — | — |
| 2024-04-16 | $40.91 | $93.53 | 48,000 | — | — |
| 2024-04-15 | $41.30 | $94.42 | 48,400 | — | — |
| 2024-04-12 | $41.81 | $95.59 | 44,200 | — | — |
| 2024-04-11 | $42.25 | $96.59 | 84,200 | — | — |
| 2024-04-10 | $42.66 | $97.53 | 89,900 | — | — |
| 2024-04-09 | $44.28 | $101.23 | 57,800 | — | — |
| 2024-04-08 | $44.66 | $102.10 | 43,800 | — | — |
| 2024-04-05 | $45.31 | $103.59 | 217,000 | — | — |
| 2024-04-04 | $44.96 | $102.79 | 87,200 | — | — |
| 2024-04-03 | $44.48 | $101.69 | 74,500 | — | — |
| 2024-04-02 | $44.97 | $102.81 | 85,400 | — | — |
| 2024-04-01 | $43.95 | $100.48 | 51,200 | — | — |
| 2024-03-28 | $44.78 | $102.38 | 77,100 | — | — |
| 2024-03-27 | $45.00 | $102.88 | 99,800 | — | — |
| 2024-03-26 | $45.13 | $103.18 | 77,900 | — | — |
| 2024-03-25 | $45.02 | $102.93 | 75,500 | — | — |
| 2024-03-22 | $45.74 | $104.57 | 118,500 | — | — |
| 2024-03-21 | $46.59 | $106.52 | 105,300 | — | — |
| 2024-03-20 | $46.48 | $106.26 | 66,700 | — | — |
| 2024-03-19 | $45.46 | $103.93 | 147,500 | — | — |
| 2024-03-18 | $44.53 | $101.81 | 181,300 | — | — |
| 2024-03-15 | $44.45 | $101.62 | 280,100 | — | — |
| 2024-03-14 | $44.26 | $101.19 | 191,900 | — | — |
| 2024-03-13 | $44.86 | $102.56 | 142,500 | — | — |
| 2024-03-12 | $44.80 | $102.42 | 86,600 | — | — |
| 2024-03-11 | $45.02 | $102.93 | 64,700 | — | — |
| 2024-03-08 | $44.82 | $102.47 | 85,900 | — | — |
| 2024-03-07 | $45.22 | $102.81 | 69,100 | — | — |
| 2024-03-06 | $44.87 | $102.02 | 71,100 | — | — |
| 2024-03-05 | $44.53 | $101.24 | 94,000 | — | — |
| 2024-03-04 | $44.13 | $100.33 | 120,400 | — | — |
| 2024-03-01 | $42.21 | $95.97 | 77,000 | — | — |
| 2024-02-29 | $43.85 | $99.70 | 105,100 | — | — |
| 2024-02-28 | $43.83 | $99.65 | 37,400 | — | — |
| 2024-02-27 | $44.30 | $100.72 | 44,500 | — | — |
| 2024-02-26 | $44.29 | $100.70 | 43,100 | — | — |
| 2024-02-23 | $44.70 | $101.63 | 39,400 | — | — |
| 2024-02-22 | $44.05 | $100.15 | 65,900 | — | — |
| 2024-02-21 | $44.38 | $100.90 | 76,400 | — | — |
| 2024-02-20 | $44.46 | $101.08 | 42,800 | — | — |
| 2024-02-16 | $45.03 | $102.38 | 45,900 | — | — |
| 2024-02-15 | $45.65 | $103.79 | 67,100 | — | — |
| 2024-02-14 | $44.83 | $101.93 | 54,800 | — | — |
| 2024-02-13 | $43.32 | $98.49 | 72,500 | — | — |
| 2024-02-12 | $45.59 | $103.65 | 62,900 | — | — |
| 2024-02-09 | $44.71 | $101.65 | 31,000 | — | — |
| 2024-02-08 | $44.21 | $100.52 | 33,300 | — | — |
| 2024-02-07 | $43.53 | $98.97 | 45,700 | — | — |
| 2024-02-06 | $43.08 | $97.95 | 41,100 | — | — |
| 2024-02-05 | $43.28 | $98.40 | 49,100 | — | — |
| 2024-02-02 | $43.60 | $99.13 | 70,600 | — | — |
| 2024-02-01 | $43.98 | $99.99 | 64,400 | — | — |
| 2024-01-31 | $42.53 | $96.70 | 100,600 | — | — |
| 2024-01-30 | $43.47 | $98.83 | 170,300 | — | — |
| 2024-01-29 | $42.19 | $95.92 | 334,200 | — | — |
| 2024-01-26 | $40.34 | $91.72 | 149,000 | — | — |
| 2024-01-25 | $40.75 | $92.65 | 234,300 | — | — |
| 2024-01-24 | $39.98 | $90.90 | 57,100 | — | — |
| 2024-01-23 | $40.15 | $91.29 | 370,200 | — | — |
| 2024-01-22 | $39.76 | $90.40 | 337,100 | — | — |
| 2024-01-19 | $38.32 | $87.12 | 27,100 | — | — |
| 2024-01-18 | $38.10 | $86.62 | 43,600 | — | — |
| 2024-01-17 | $37.59 | $85.46 | 24,900 | — | — |
| 2024-01-16 | $37.93 | $86.24 | 34,300 | — | — |
| 2024-01-12 | $38.28 | $87.03 | 32,600 | — | — |
| 2024-01-11 | $38.09 | $86.60 | 42,800 | — | — |
| 2024-01-10 | $37.70 | $85.71 | 35,300 | — | — |
| 2024-01-09 | $37.15 | $84.46 | 38,600 | — | — |
| 2024-01-08 | $37.20 | $84.58 | 26,100 | — | — |
| 2024-01-05 | $36.79 | $83.65 | 55,000 | — | — |
| 2024-01-04 | $37.52 | $85.31 | 36,900 | — | — |
| 2024-01-03 | $37.68 | $85.67 | 45,700 | — | — |
| 2024-01-02 | $38.74 | $88.08 | 49,100 | — | — |