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
- 1998-05-28 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 | $30.72 | $39.57 | 64,800 | — | — |
| 2024-12-30 | $30.70 | $39.54 | 59,900 | — | — |
| 2024-12-27 | $30.87 | $39.76 | 59,000 | — | — |
| 2024-12-26 | $31.04 | $39.98 | 64,300 | — | — |
| 2024-12-24 | $30.78 | $39.64 | 39,300 | — | — |
| 2024-12-23 | $30.41 | $39.17 | 60,500 | — | — |
| 2024-12-20 | $30.81 | $39.68 | 196,200 | — | — |
| 2024-12-19 | $31.09 | $39.90 | 102,000 | — | — |
| 2024-12-18 | $30.73 | $39.44 | 118,900 | — | — |
| 2024-12-17 | $32.04 | $41.12 | 95,500 | — | — |
| 2024-12-16 | $32.11 | $41.21 | 107,600 | — | — |
| 2024-12-13 | $31.94 | $40.99 | 91,200 | — | — |
| 2024-12-12 | $31.95 | $41.01 | 67,900 | — | — |
| 2024-12-11 | $32.13 | $41.24 | 143,800 | — | — |
| 2024-12-10 | $31.95 | $41.01 | 112,800 | — | — |
| 2024-12-09 | $32.13 | $41.24 | 120,400 | — | — |
| 2024-12-06 | $32.32 | $41.48 | 63,900 | — | — |
| 2024-12-05 | $32.23 | $41.37 | 100,900 | — | — |
| 2024-12-04 | $32.09 | $41.19 | 81,600 | — | — |
| 2024-12-03 | $31.67 | $40.65 | 79,100 | — | — |
| 2024-12-02 | $31.56 | $40.51 | 80,500 | — | — |
| 2024-11-29 | $31.34 | $40.22 | 54,100 | — | — |
| 2024-11-27 | $31.46 | $40.38 | 65,400 | — | — |
| 2024-11-26 | $31.51 | $40.44 | 90,800 | — | — |
| 2024-11-25 | $31.20 | $40.04 | 86,000 | — | — |
| 2024-11-22 | $30.96 | $39.74 | 63,200 | — | — |
| 2024-11-21 | $30.68 | $39.38 | 72,000 | — | — |
| 2024-11-20 | $30.55 | $39.21 | 81,700 | — | — |
| 2024-11-19 | $30.39 | $39.00 | 92,200 | — | — |
| 2024-11-18 | $30.37 | $38.98 | 97,300 | — | — |
| 2024-11-15 | $30.32 | $38.91 | 165,300 | — | — |
| 2024-11-14 | $30.81 | $39.54 | 84,000 | — | — |
| 2024-11-13 | $31.35 | $40.24 | 154,600 | — | — |
| 2024-11-12 | $32.02 | $41.10 | 163,000 | — | — |
| 2024-11-11 | $31.60 | $40.56 | 130,000 | — | — |
| 2024-11-08 | $31.06 | $39.86 | 145,000 | — | — |
| 2024-11-07 | $30.27 | $38.85 | 193,600 | — | — |
| 2024-11-06 | $30.74 | $39.45 | 265,500 | — | — |
| 2024-11-05 | $28.62 | $36.73 | 338,500 | — | — |
| 2024-11-04 | $24.35 | $31.25 | 102,100 | — | — |
| 2024-11-01 | $24.22 | $31.09 | 89,200 | — | — |
| 2024-10-31 | $24.32 | $31.21 | 108,200 | — | — |
| 2024-10-30 | $24.57 | $31.53 | 66,300 | — | — |
| 2024-10-29 | $24.69 | $31.69 | 62,000 | — | — |
| 2024-10-28 | $24.70 | $31.70 | 107,100 | — | — |
| 2024-10-25 | $24.57 | $31.53 | 75,800 | — | — |
| 2024-10-24 | $24.87 | $31.92 | 98,500 | — | — |
| 2024-10-23 | $25.00 | $32.09 | 67,900 | — | — |
| 2024-10-22 | $25.32 | $32.50 | 42,900 | — | — |
| 2024-10-21 | $25.51 | $32.74 | 104,600 | — | — |
| 2024-10-18 | $25.67 | $32.95 | 54,300 | — | — |
| 2024-10-17 | $26.20 | $33.63 | 63,800 | — | — |
| 2024-10-16 | $26.14 | $33.55 | 105,500 | — | — |
| 2024-10-15 | $25.69 | $32.97 | 131,100 | — | — |
| 2024-10-14 | $25.76 | $33.06 | 52,100 | — | — |
| 2024-10-11 | $25.69 | $32.97 | 66,000 | — | — |
| 2024-10-10 | $25.32 | $32.50 | 62,100 | — | — |
| 2024-10-09 | $25.51 | $32.74 | 64,500 | — | — |
| 2024-10-08 | $25.45 | $32.66 | 51,300 | — | — |
| 2024-10-07 | $25.22 | $32.37 | 64,600 | — | — |
| 2024-10-04 | $25.62 | $32.88 | 43,300 | — | — |
| 2024-10-03 | $25.42 | $32.63 | 67,300 | — | — |
| 2024-10-02 | $25.85 | $33.18 | 77,600 | — | — |
| 2024-10-01 | $25.92 | $33.27 | 67,500 | — | — |
| 2024-09-30 | $26.27 | $33.72 | 107,000 | — | — |
| 2024-09-27 | $25.97 | $33.33 | 74,100 | — | — |
| 2024-09-26 | $26.07 | $33.46 | 108,600 | — | — |
| 2024-09-25 | $25.73 | $33.02 | 113,100 | — | — |
| 2024-09-24 | $26.03 | $33.41 | 117,900 | — | — |
| 2024-09-23 | $26.15 | $33.56 | 92,300 | — | — |
| 2024-09-20 | $26.02 | $33.40 | 259,300 | — | — |
| 2024-09-19 | $26.88 | $34.36 | 105,000 | — | — |
| 2024-09-18 | $26.58 | $33.97 | 177,300 | — | — |
| 2024-09-17 | $26.74 | $34.18 | 209,000 | — | — |
| 2024-09-16 | $25.86 | $33.05 | 157,000 | — | — |
| 2024-09-13 | $25.60 | $32.72 | 182,200 | — | — |
| 2024-09-12 | $25.12 | $32.11 | 77,800 | — | — |
| 2024-09-11 | $25.13 | $32.12 | 60,500 | — | — |
| 2024-09-10 | $25.34 | $32.39 | 65,800 | — | — |
| 2024-09-09 | $25.33 | $32.38 | 75,800 | — | — |
| 2024-09-06 | $25.23 | $32.25 | 68,300 | — | — |
| 2024-09-05 | $25.70 | $32.85 | 123,600 | — | — |
| 2024-09-04 | $25.90 | $33.11 | 111,100 | — | — |
| 2024-09-03 | $26.08 | $33.34 | 120,500 | — | — |
| 2024-08-30 | $26.50 | $33.87 | 131,300 | — | — |
| 2024-08-29 | $26.55 | $33.94 | 124,200 | — | — |
| 2024-08-28 | $26.40 | $33.74 | 181,900 | — | — |
| 2024-08-27 | $25.91 | $33.12 | 65,600 | — | — |
| 2024-08-26 | $26.04 | $33.28 | 127,100 | — | — |
| 2024-08-23 | $26.04 | $33.28 | 132,000 | — | — |
| 2024-08-22 | $25.74 | $32.90 | 59,800 | — | — |
| 2024-08-21 | $26.06 | $33.31 | 77,300 | — | — |
| 2024-08-20 | $26.04 | $33.28 | 110,700 | — | — |
| 2024-08-19 | $26.24 | $33.54 | 249,500 | — | — |
| 2024-08-16 | $25.64 | $32.77 | 137,500 | — | — |
| 2024-08-15 | $25.51 | $32.61 | 153,500 | — | — |
| 2024-08-14 | $25.38 | $32.44 | 152,500 | — | — |
| 2024-08-13 | $25.35 | $32.40 | 162,800 | — | — |
| 2024-08-12 | $25.17 | $32.17 | 127,300 | — | — |
| 2024-08-09 | $25.47 | $32.56 | 155,000 | — | — |
| 2024-08-08 | $25.52 | $32.62 | 112,400 | — | — |
| 2024-08-07 | $25.77 | $32.94 | 152,100 | — | — |
| 2024-08-06 | $25.27 | $32.30 | 107,000 | — | — |
| 2024-08-05 | $25.25 | $32.27 | 145,800 | — | — |
| 2024-08-02 | $26.64 | $34.05 | 96,900 | — | — |
| 2024-08-01 | $26.91 | $34.40 | 297,500 | — | — |
| 2024-07-31 | $27.28 | $34.87 | 233,200 | — | — |
| 2024-07-30 | $26.84 | $34.31 | 156,200 | — | — |
| 2024-07-29 | $26.03 | $33.27 | 105,700 | — | — |
| 2024-07-26 | $26.02 | $33.26 | 132,400 | — | — |
| 2024-07-25 | $25.11 | $32.10 | 155,700 | — | — |
| 2024-07-24 | $24.64 | $31.49 | 103,600 | — | — |
| 2024-07-23 | $24.68 | $31.55 | 113,000 | — | — |
| 2024-07-22 | $24.23 | $30.97 | 101,800 | — | — |
| 2024-07-19 | $23.81 | $30.43 | 53,500 | — | — |
| 2024-07-18 | $24.01 | $30.69 | 100,000 | — | — |
| 2024-07-17 | $24.34 | $31.11 | 205,900 | — | — |
| 2024-07-16 | $24.04 | $30.73 | 148,400 | — | — |
| 2024-07-15 | $22.94 | $29.32 | 120,700 | — | — |
| 2024-07-12 | $22.26 | $28.45 | 73,500 | — | — |
| 2024-07-11 | $22.14 | $28.30 | 109,700 | — | — |
| 2024-07-10 | $21.37 | $27.32 | 76,000 | — | — |
| 2024-07-09 | $21.28 | $27.20 | 97,800 | — | — |
| 2024-07-08 | $21.61 | $27.62 | 81,400 | — | — |
| 2024-07-05 | $21.18 | $27.07 | 107,500 | — | — |
| 2024-07-03 | $21.51 | $27.49 | 58,700 | — | — |
| 2024-07-02 | $21.91 | $28.01 | 68,300 | — | — |
| 2024-07-01 | $21.55 | $27.55 | 98,200 | — | — |
| 2024-06-28 | $21.72 | $27.76 | 345,300 | — | — |
| 2024-06-27 | $21.55 | $27.55 | 46,400 | — | — |
| 2024-06-26 | $21.47 | $27.44 | 94,700 | — | — |
| 2024-06-25 | $21.48 | $27.46 | 61,900 | — | — |
| 2024-06-24 | $21.58 | $27.58 | 64,000 | — | — |
| 2024-06-21 | $21.66 | $27.69 | 146,400 | — | — |
| 2024-06-20 | $21.68 | $27.57 | 50,600 | — | — |
| 2024-06-18 | $21.73 | $27.63 | 58,100 | — | — |
| 2024-06-17 | $22.00 | $27.98 | 142,800 | — | — |
| 2024-06-14 | $21.83 | $27.76 | 67,500 | — | — |
| 2024-06-13 | $21.92 | $27.88 | 80,700 | — | — |
| 2024-06-12 | $22.09 | $28.09 | 135,400 | — | — |
| 2024-06-11 | $22.28 | $28.33 | 101,800 | — | — |
| 2024-06-10 | $22.26 | $28.31 | 49,900 | — | — |
| 2024-06-07 | $22.08 | $28.08 | 73,800 | — | — |
| 2024-06-06 | $22.18 | $28.21 | 69,900 | — | — |
| 2024-06-05 | $22.36 | $28.44 | 74,700 | — | — |
| 2024-06-04 | $22.14 | $28.16 | 88,200 | — | — |
| 2024-06-03 | $22.14 | $28.16 | 82,600 | — | — |
| 2024-05-31 | $22.31 | $28.37 | 127,200 | — | — |
| 2024-05-30 | $21.99 | $27.96 | 86,200 | — | — |
| 2024-05-29 | $21.88 | $27.83 | 109,900 | — | — |
| 2024-05-28 | $21.75 | $27.66 | 92,800 | — | — |
| 2024-05-24 | $21.53 | $27.38 | 90,300 | — | — |
| 2024-05-23 | $21.35 | $27.15 | 97,300 | — | — |
| 2024-05-22 | $21.51 | $27.35 | 86,200 | — | — |
| 2024-05-21 | $21.96 | $27.93 | 280,100 | — | — |
| 2024-05-20 | $21.59 | $27.46 | 76,300 | — | — |
| 2024-05-17 | $21.54 | $27.39 | 108,200 | — | — |
| 2024-05-16 | $21.64 | $27.52 | 114,600 | — | — |
| 2024-05-15 | $21.61 | $27.48 | 95,700 | — | — |
| 2024-05-14 | $21.65 | $27.53 | 81,400 | — | — |
| 2024-05-13 | $21.73 | $27.63 | 101,000 | — | — |
| 2024-05-10 | $21.89 | $27.84 | 89,500 | — | — |
| 2024-05-09 | $21.86 | $27.80 | 115,700 | — | — |
| 2024-05-08 | $21.56 | $27.42 | 194,600 | — | — |
| 2024-05-07 | $22.20 | $28.23 | 87,600 | — | — |
| 2024-05-06 | $22.31 | $28.37 | 69,600 | — | — |
| 2024-05-03 | $22.14 | $28.16 | 81,600 | — | — |
| 2024-05-02 | $21.96 | $27.93 | 88,600 | — | — |
| 2024-05-01 | $21.89 | $27.84 | 76,500 | — | — |
| 2024-04-30 | $21.69 | $27.58 | 114,300 | — | — |
| 2024-04-29 | $22.12 | $28.13 | 70,700 | — | — |
| 2024-04-26 | $21.95 | $27.91 | 67,400 | — | — |
| 2024-04-25 | $21.88 | $27.83 | 101,400 | — | — |
| 2024-04-24 | $22.33 | $28.40 | 67,500 | — | — |
| 2024-04-23 | $22.47 | $28.58 | 66,300 | — | — |
| 2024-04-22 | $22.50 | $28.61 | 101,400 | — | — |
| 2024-04-19 | $22.60 | $28.74 | 102,300 | — | — |
| 2024-04-18 | $22.47 | $28.58 | 140,100 | — | — |
| 2024-04-17 | $22.44 | $28.54 | 116,600 | — | — |
| 2024-04-16 | $22.43 | $28.52 | 100,700 | — | — |
| 2024-04-15 | $22.41 | $28.50 | 69,700 | — | — |
| 2024-04-12 | $22.71 | $28.88 | 56,400 | — | — |
| 2024-04-11 | $23.19 | $29.49 | 73,900 | — | — |
| 2024-04-10 | $22.91 | $29.13 | 87,200 | — | — |
| 2024-04-09 | $23.41 | $29.77 | 74,900 | — | — |
| 2024-04-08 | $23.24 | $29.55 | 86,300 | — | — |
| 2024-04-05 | $23.32 | $29.66 | 52,900 | — | — |
| 2024-04-04 | $23.61 | $30.03 | 99,300 | — | — |
| 2024-04-03 | $23.64 | $30.06 | 75,100 | — | — |
| 2024-04-02 | $23.66 | $30.09 | 80,100 | — | — |
| 2024-04-01 | $24.18 | $30.75 | 76,500 | — | — |
| 2024-03-28 | $24.30 | $30.90 | 137,100 | — | — |
| 2024-03-27 | $23.99 | $30.51 | 92,600 | — | — |
| 2024-03-26 | $23.92 | $30.42 | 76,600 | — | — |
| 2024-03-25 | $24.18 | $30.75 | 91,200 | — | — |
| 2024-03-22 | $24.06 | $30.60 | 68,100 | — | — |
| 2024-03-21 | $24.42 | $31.06 | 96,400 | — | — |
| 2024-03-20 | $24.55 | $31.08 | 113,100 | — | — |
| 2024-03-19 | $24.28 | $30.74 | 80,300 | — | — |
| 2024-03-18 | $23.84 | $30.18 | 86,900 | — | — |
| 2024-03-15 | $24.18 | $30.61 | 168,700 | — | — |
| 2024-03-14 | $24.08 | $30.49 | 73,600 | — | — |
| 2024-03-13 | $24.46 | $30.97 | 65,600 | — | — |
| 2024-03-12 | $24.82 | $31.42 | 63,600 | — | — |
| 2024-03-11 | $24.79 | $31.38 | 51,500 | — | — |
| 2024-03-08 | $24.70 | $31.27 | 60,800 | — | — |
| 2024-03-07 | $24.65 | $31.21 | 58,100 | — | — |
| 2024-03-06 | $24.64 | $31.19 | 72,900 | — | — |
| 2024-03-05 | $24.69 | $31.26 | 88,500 | — | — |
| 2024-03-04 | $25.01 | $31.66 | 71,000 | — | — |
| 2024-03-01 | $24.96 | $31.60 | 105,700 | — | — |
| 2024-02-29 | $24.72 | $31.30 | 180,000 | — | — |
| 2024-02-28 | $24.99 | $31.64 | 85,900 | — | — |
| 2024-02-27 | $25.08 | $31.75 | 90,800 | — | — |
| 2024-02-26 | $25.13 | $31.81 | 119,900 | — | — |
| 2024-02-23 | $24.42 | $30.92 | 98,000 | — | — |
| 2024-02-22 | $24.34 | $30.81 | 148,800 | — | — |
| 2024-02-21 | $25.05 | $31.71 | 304,400 | — | — |
| 2024-02-20 | $22.92 | $29.02 | 104,700 | — | — |
| 2024-02-16 | $23.36 | $29.57 | 82,600 | — | — |
| 2024-02-15 | $23.85 | $30.19 | 127,600 | — | — |
| 2024-02-14 | $23.40 | $29.62 | 132,700 | — | — |
| 2024-02-13 | $22.92 | $29.02 | 124,500 | — | — |
| 2024-02-12 | $24.08 | $30.49 | 105,500 | — | — |
| 2024-02-09 | $23.36 | $29.57 | 88,900 | — | — |
| 2024-02-08 | $23.10 | $29.24 | 69,900 | — | — |
| 2024-02-07 | $22.44 | $28.41 | 59,200 | — | — |
| 2024-02-06 | $22.91 | $29.00 | 60,900 | — | — |
| 2024-02-05 | $22.54 | $28.54 | 63,300 | — | — |
| 2024-02-02 | $22.87 | $28.95 | 54,800 | — | — |
| 2024-02-01 | $23.29 | $29.49 | 68,200 | — | — |
| 2024-01-31 | $23.12 | $29.27 | 104,400 | — | — |
| 2024-01-30 | $23.40 | $29.62 | 39,300 | — | — |
| 2024-01-29 | $23.40 | $29.62 | 50,800 | — | — |
| 2024-01-26 | $23.27 | $29.46 | 55,800 | — | — |
| 2024-01-25 | $23.46 | $29.70 | 72,900 | — | — |
| 2024-01-24 | $23.44 | $29.68 | 63,200 | — | — |
| 2024-01-23 | $23.61 | $29.89 | 67,900 | — | — |
| 2024-01-22 | $23.91 | $30.27 | 81,800 | — | — |
| 2024-01-19 | $23.41 | $29.64 | 121,200 | — | — |
| 2024-01-18 | $23.43 | $29.66 | 62,700 | — | — |
| 2024-01-17 | $23.18 | $29.35 | 60,900 | — | — |
| 2024-01-16 | $22.95 | $29.06 | 71,800 | — | — |
| 2024-01-12 | $22.83 | $28.90 | 61,200 | — | — |
| 2024-01-11 | $22.70 | $28.74 | 68,000 | — | — |
| 2024-01-10 | $22.47 | $28.45 | 69,700 | — | — |
| 2024-01-09 | $22.20 | $28.11 | 56,300 | — | — |
| 2024-01-08 | $22.26 | $28.18 | 82,200 | — | — |
| 2024-01-05 | $21.99 | $27.84 | 155,600 | — | — |
| 2024-01-04 | $22.41 | $28.37 | 94,700 | — | — |
| 2024-01-03 | $22.44 | $28.41 | 120,200 | — | — |
| 2024-01-02 | $22.68 | $28.71 | 99,800 | — | — |