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
- 1998-05-07 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 | $24.50 | $56.59 | 176,800 | — | — |
| 2024-12-30 | $24.32 | $56.18 | 134,500 | — | — |
| 2024-12-27 | $24.31 | $56.15 | 172,700 | — | — |
| 2024-12-26 | $24.43 | $56.43 | 186,500 | — | — |
| 2024-12-24 | $24.45 | $56.48 | 56,900 | — | — |
| 2024-12-23 | $24.22 | $55.95 | 155,800 | — | — |
| 2024-12-20 | $24.37 | $56.29 | 859,000 | — | — |
| 2024-12-19 | $23.72 | $54.79 | 248,300 | — | — |
| 2024-12-18 | $24.02 | $55.48 | 293,200 | — | — |
| 2024-12-17 | $25.67 | $59.30 | 164,100 | — | — |
| 2024-12-16 | $26.48 | $61.17 | 153,400 | — | — |
| 2024-12-13 | $26.17 | $60.45 | 143,100 | — | — |
| 2024-12-12 | $26.14 | $60.38 | 163,000 | — | — |
| 2024-12-11 | $26.28 | $60.71 | 180,100 | — | — |
| 2024-12-10 | $26.07 | $60.22 | 187,500 | — | — |
| 2024-12-09 | $25.96 | $59.97 | 142,300 | — | — |
| 2024-12-06 | $26.13 | $60.36 | 96,900 | — | — |
| 2024-12-05 | $26.12 | $60.34 | 161,400 | — | — |
| 2024-12-04 | $26.38 | $60.94 | 141,200 | — | — |
| 2024-12-03 | $26.11 | $60.31 | 113,100 | — | — |
| 2024-12-02 | $26.28 | $60.71 | 168,800 | — | — |
| 2024-11-29 | $26.45 | $61.10 | 93,700 | — | — |
| 2024-11-27 | $26.80 | $61.91 | 212,700 | — | — |
| 2024-11-26 | $26.79 | $61.88 | 225,300 | — | — |
| 2024-11-25 | $26.78 | $61.86 | 252,500 | — | — |
| 2024-11-22 | $26.50 | $61.21 | 117,400 | — | — |
| 2024-11-21 | $25.79 | $59.57 | 142,900 | — | — |
| 2024-11-20 | $25.49 | $58.88 | 124,100 | — | — |
| 2024-11-19 | $25.59 | $59.11 | 105,400 | — | — |
| 2024-11-18 | $25.69 | $59.34 | 96,400 | — | — |
| 2024-11-15 | $26.16 | $60.43 | 121,700 | — | — |
| 2024-11-14 | $26.13 | $60.36 | 124,100 | — | — |
| 2024-11-13 | $26.26 | $60.66 | 186,700 | — | — |
| 2024-11-12 | $26.39 | $60.96 | 257,900 | — | — |
| 2024-11-11 | $26.92 | $62.18 | 226,100 | — | — |
| 2024-11-08 | $26.26 | $60.66 | 287,100 | — | — |
| 2024-11-07 | $26.06 | $60.20 | 240,900 | — | — |
| 2024-11-06 | $27.28 | $63.02 | 743,200 | — | — |
| 2024-11-05 | $23.91 | $54.70 | 321,300 | — | — |
| 2024-11-04 | $23.23 | $53.14 | 175,000 | — | — |
| 2024-11-01 | $23.20 | $53.08 | 217,400 | — | — |
| 2024-10-31 | $22.99 | $52.59 | 144,200 | — | — |
| 2024-10-30 | $23.11 | $52.87 | 115,700 | — | — |
| 2024-10-29 | $22.99 | $52.59 | 122,300 | — | — |
| 2024-10-28 | $22.97 | $52.55 | 156,600 | — | — |
| 2024-10-25 | $22.34 | $51.11 | 127,200 | — | — |
| 2024-10-24 | $22.36 | $51.15 | 352,200 | — | — |
| 2024-10-23 | $21.87 | $50.03 | 77,100 | — | — |
| 2024-10-22 | $21.72 | $49.69 | 167,200 | — | — |
| 2024-10-21 | $21.49 | $49.16 | 167,700 | — | — |
| 2024-10-18 | $22.62 | $51.75 | 106,000 | — | — |
| 2024-10-17 | $23.07 | $52.78 | 107,300 | — | — |
| 2024-10-16 | $22.79 | $52.14 | 107,500 | — | — |
| 2024-10-15 | $22.40 | $51.24 | 122,100 | — | — |
| 2024-10-14 | $21.88 | $50.06 | 58,300 | — | — |
| 2024-10-11 | $21.83 | $49.94 | 105,900 | — | — |
| 2024-10-10 | $20.98 | $48.00 | 108,800 | — | — |
| 2024-10-09 | $21.15 | $48.39 | 72,600 | — | — |
| 2024-10-08 | $20.94 | $47.90 | 98,500 | — | — |
| 2024-10-07 | $21.13 | $48.34 | 111,800 | — | — |
| 2024-10-04 | $21.13 | $48.34 | 131,700 | — | — |
| 2024-10-03 | $20.81 | $47.61 | 126,400 | — | — |
| 2024-10-02 | $20.78 | $47.54 | 113,100 | — | — |
| 2024-10-01 | $20.77 | $47.52 | 298,600 | — | — |
| 2024-09-30 | $21.77 | $49.80 | 130,100 | — | — |
| 2024-09-27 | $21.37 | $48.89 | 156,200 | — | — |
| 2024-09-26 | $21.49 | $49.16 | 148,700 | — | — |
| 2024-09-25 | $21.27 | $48.66 | 111,800 | — | — |
| 2024-09-24 | $21.66 | $49.55 | 107,400 | — | — |
| 2024-09-23 | $22.04 | $50.42 | 147,200 | — | — |
| 2024-09-20 | $22.28 | $50.97 | 909,400 | — | — |
| 2024-09-19 | $22.78 | $52.11 | 144,200 | — | — |
| 2024-09-18 | $22.07 | $50.49 | 136,100 | — | — |
| 2024-09-17 | $22.00 | $50.33 | 143,200 | — | — |
| 2024-09-16 | $21.87 | $50.03 | 109,200 | — | — |
| 2024-09-13 | $21.72 | $49.69 | 146,600 | — | — |
| 2024-09-12 | $21.37 | $48.89 | 111,400 | — | — |
| 2024-09-11 | $21.34 | $48.82 | 99,200 | — | — |
| 2024-09-10 | $21.74 | $49.73 | 138,000 | — | — |
| 2024-09-09 | $21.69 | $49.62 | 136,200 | — | — |
| 2024-09-06 | $21.71 | $49.67 | 168,400 | — | — |
| 2024-09-05 | $22.17 | $50.72 | 157,100 | — | — |
| 2024-09-04 | $22.39 | $51.22 | 116,600 | — | — |
| 2024-09-03 | $22.85 | $52.27 | 139,000 | — | — |
| 2024-08-30 | $22.84 | $52.25 | 100,800 | — | — |
| 2024-08-29 | $22.81 | $52.18 | 135,700 | — | — |
| 2024-08-28 | $23.00 | $52.62 | 211,100 | — | — |
| 2024-08-27 | $22.22 | $50.83 | 267,500 | — | — |
| 2024-08-26 | $22.74 | $52.02 | 119,900 | — | — |
| 2024-08-23 | $23.00 | $52.62 | 203,500 | — | — |
| 2024-08-22 | $21.99 | $50.31 | 79,300 | — | — |
| 2024-08-21 | $21.93 | $50.17 | 94,900 | — | — |
| 2024-08-20 | $21.78 | $49.83 | 119,000 | — | — |
| 2024-08-19 | $22.23 | $50.86 | 145,300 | — | — |
| 2024-08-16 | $21.97 | $50.26 | 126,700 | — | — |
| 2024-08-15 | $21.48 | $49.14 | 178,100 | — | — |
| 2024-08-14 | $21.11 | $48.29 | 225,300 | — | — |
| 2024-08-13 | $21.20 | $48.50 | 485,400 | — | — |
| 2024-08-12 | $20.77 | $47.52 | 213,400 | — | — |
| 2024-08-09 | $20.97 | $47.97 | 174,600 | — | — |
| 2024-08-08 | $21.12 | $48.32 | 254,100 | — | — |
| 2024-08-07 | $20.78 | $47.54 | 172,700 | — | — |
| 2024-08-06 | $21.04 | $47.61 | 161,300 | — | — |
| 2024-08-05 | $21.21 | $47.99 | 289,100 | — | — |
| 2024-08-02 | $22.53 | $50.98 | 321,600 | — | — |
| 2024-08-01 | $22.75 | $51.48 | 696,400 | — | — |
| 2024-07-31 | $23.17 | $52.43 | 242,900 | — | — |
| 2024-07-30 | $23.16 | $52.40 | 162,400 | — | — |
| 2024-07-29 | $22.56 | $51.05 | 183,200 | — | — |
| 2024-07-26 | $23.12 | $52.31 | 146,900 | — | — |
| 2024-07-25 | $22.98 | $52.00 | 235,100 | — | — |
| 2024-07-24 | $21.81 | $49.35 | 158,300 | — | — |
| 2024-07-23 | $22.05 | $49.89 | 162,500 | — | — |
| 2024-07-22 | $21.47 | $48.58 | 128,400 | — | — |
| 2024-07-19 | $21.02 | $47.56 | 187,200 | — | — |
| 2024-07-18 | $21.08 | $47.70 | 195,400 | — | — |
| 2024-07-17 | $21.43 | $48.49 | 341,100 | — | — |
| 2024-07-16 | $20.82 | $47.11 | 269,700 | — | — |
| 2024-07-15 | $19.88 | $44.98 | 227,400 | — | — |
| 2024-07-12 | $19.19 | $43.42 | 171,200 | — | — |
| 2024-07-11 | $19.09 | $43.20 | 352,200 | — | — |
| 2024-07-10 | $18.04 | $40.82 | 170,100 | — | — |
| 2024-07-09 | $17.49 | $39.57 | 140,000 | — | — |
| 2024-07-08 | $17.26 | $39.05 | 72,600 | — | — |
| 2024-07-05 | $17.13 | $38.76 | 136,500 | — | — |
| 2024-07-03 | $17.55 | $39.71 | 60,800 | — | — |
| 2024-07-02 | $17.88 | $40.46 | 122,600 | — | — |
| 2024-07-01 | $17.90 | $40.50 | 164,100 | — | — |
| 2024-06-28 | $18.03 | $40.80 | 999,100 | — | — |
| 2024-06-27 | $17.48 | $39.55 | 211,900 | — | — |
| 2024-06-26 | $17.17 | $38.85 | 204,200 | — | — |
| 2024-06-25 | $16.84 | $38.10 | 175,000 | — | — |
| 2024-06-24 | $17.11 | $38.71 | 395,800 | — | — |
| 2024-06-21 | $16.87 | $38.17 | 585,000 | — | — |
| 2024-06-20 | $16.86 | $38.15 | 95,900 | — | — |
| 2024-06-18 | $17.08 | $38.65 | 163,800 | — | — |
| 2024-06-17 | $17.00 | $38.47 | 102,200 | — | — |
| 2024-06-14 | $16.68 | $37.74 | 112,000 | — | — |
| 2024-06-13 | $17.05 | $38.58 | 167,500 | — | — |
| 2024-06-12 | $17.33 | $39.21 | 131,800 | — | — |
| 2024-06-11 | $16.92 | $38.29 | 145,500 | — | — |
| 2024-06-10 | $17.15 | $38.81 | 138,800 | — | — |
| 2024-06-07 | $17.37 | $39.30 | 92,800 | — | — |
| 2024-06-06 | $17.42 | $39.42 | 108,500 | — | — |
| 2024-06-05 | $17.37 | $39.30 | 115,500 | — | — |
| 2024-06-04 | $17.38 | $39.33 | 80,500 | — | — |
| 2024-06-03 | $17.76 | $40.19 | 111,200 | — | — |
| 2024-05-31 | $18.13 | $41.02 | 119,100 | — | — |
| 2024-05-30 | $17.88 | $40.46 | 118,900 | — | — |
| 2024-05-29 | $17.51 | $39.62 | 150,500 | — | — |
| 2024-05-28 | $17.99 | $40.71 | 150,700 | — | — |
| 2024-05-24 | $18.29 | $41.38 | 133,700 | — | — |
| 2024-05-23 | $18.22 | $41.23 | 177,700 | — | — |
| 2024-05-22 | $18.68 | $42.27 | 161,500 | — | — |
| 2024-05-21 | $18.96 | $42.90 | 112,200 | — | — |
| 2024-05-20 | $18.71 | $42.34 | 118,200 | — | — |
| 2024-05-17 | $19.08 | $43.17 | 107,300 | — | — |
| 2024-05-16 | $18.89 | $42.74 | 107,400 | — | — |
| 2024-05-15 | $18.76 | $42.45 | 104,200 | — | — |
| 2024-05-14 | $18.78 | $42.49 | 97,500 | — | — |
| 2024-05-13 | $18.55 | $41.97 | 245,400 | — | — |
| 2024-05-10 | $18.75 | $42.43 | 108,100 | — | — |
| 2024-05-09 | $18.91 | $42.79 | 140,600 | — | — |
| 2024-05-08 | $18.82 | $42.58 | 108,300 | — | — |
| 2024-05-07 | $18.72 | $42.36 | 237,800 | — | — |
| 2024-05-06 | $19.03 | $42.54 | 190,500 | — | — |
| 2024-05-03 | $18.89 | $42.23 | 224,500 | — | — |
| 2024-05-02 | $18.84 | $42.11 | 152,900 | — | — |
| 2024-05-01 | $18.26 | $40.82 | 206,900 | — | — |
| 2024-04-30 | $17.74 | $39.66 | 276,400 | — | — |
| 2024-04-29 | $17.66 | $39.48 | 398,800 | — | — |
| 2024-04-26 | $17.87 | $39.95 | 188,900 | — | — |
| 2024-04-25 | $18.09 | $40.44 | 141,100 | — | — |
| 2024-04-24 | $18.62 | $41.62 | 114,100 | — | — |
| 2024-04-23 | $18.63 | $41.64 | 164,100 | — | — |
| 2024-04-22 | $18.12 | $40.50 | 187,200 | — | — |
| 2024-04-19 | $18.17 | $40.62 | 164,400 | — | — |
| 2024-04-18 | $17.55 | $39.23 | 150,300 | — | — |
| 2024-04-17 | $17.34 | $38.76 | 170,100 | — | — |
| 2024-04-16 | $17.12 | $38.27 | 176,600 | — | — |
| 2024-04-15 | $17.27 | $38.60 | 149,000 | — | — |
| 2024-04-12 | $17.31 | $38.69 | 123,500 | — | — |
| 2024-04-11 | $17.28 | $38.63 | 128,600 | — | — |
| 2024-04-10 | $17.33 | $38.74 | 162,000 | — | — |
| 2024-04-09 | $18.32 | $40.95 | 76,000 | — | — |
| 2024-04-08 | $18.22 | $40.73 | 90,100 | — | — |
| 2024-04-05 | $18.03 | $40.30 | 101,800 | — | — |
| 2024-04-04 | $18.33 | $40.97 | 127,100 | — | — |
| 2024-04-03 | $18.47 | $41.29 | 161,000 | — | — |
| 2024-04-02 | $18.58 | $41.53 | 150,000 | — | — |
| 2024-04-01 | $18.98 | $42.43 | 224,600 | — | — |
| 2024-03-28 | $19.39 | $43.34 | 227,500 | — | — |
| 2024-03-27 | $19.17 | $42.85 | 112,600 | — | — |
| 2024-03-26 | $18.27 | $40.84 | 93,300 | — | — |
| 2024-03-25 | $18.43 | $41.20 | 89,100 | — | — |
| 2024-03-22 | $18.30 | $40.91 | 116,700 | — | — |
| 2024-03-21 | $18.60 | $41.58 | 187,300 | — | — |
| 2024-03-20 | $18.48 | $41.31 | 358,100 | — | — |
| 2024-03-19 | $17.99 | $40.21 | 153,700 | — | — |
| 2024-03-18 | $17.88 | $39.97 | 176,400 | — | — |
| 2024-03-15 | $18.38 | $41.09 | 675,400 | — | — |
| 2024-03-14 | $18.27 | $40.84 | 142,900 | — | — |
| 2024-03-13 | $18.83 | $42.09 | 93,800 | — | — |
| 2024-03-12 | $18.84 | $42.11 | 155,300 | — | — |
| 2024-03-11 | $19.21 | $42.94 | 100,400 | — | — |
| 2024-03-08 | $19.18 | $42.87 | 115,000 | — | — |
| 2024-03-07 | $19.17 | $42.85 | 136,400 | — | — |
| 2024-03-06 | $19.33 | $43.21 | 157,000 | — | — |
| 2024-03-05 | $19.29 | $43.12 | 162,100 | — | — |
| 2024-03-04 | $18.59 | $41.56 | 234,400 | — | — |
| 2024-03-01 | $18.39 | $41.11 | 202,600 | — | — |
| 2024-02-29 | $18.35 | $41.02 | 207,400 | — | — |
| 2024-02-28 | $18.21 | $40.71 | 173,100 | — | — |
| 2024-02-27 | $18.25 | $40.80 | 175,400 | — | — |
| 2024-02-26 | $18.16 | $40.59 | 225,500 | — | — |
| 2024-02-23 | $18.58 | $41.53 | 182,500 | — | — |
| 2024-02-22 | $18.33 | $40.97 | 206,700 | — | — |
| 2024-02-21 | $18.50 | $41.35 | 199,400 | — | — |
| 2024-02-20 | $18.52 | $41.40 | 174,500 | — | — |
| 2024-02-16 | $18.76 | $41.94 | 177,800 | — | — |
| 2024-02-15 | $19.00 | $42.47 | 185,300 | — | — |
| 2024-02-14 | $18.18 | $40.64 | 247,300 | — | — |
| 2024-02-13 | $18.01 | $40.26 | 461,000 | — | — |
| 2024-02-12 | $18.76 | $41.94 | 156,800 | — | — |
| 2024-02-09 | $18.40 | $41.13 | 182,500 | — | — |
| 2024-02-08 | $18.07 | $40.39 | 121,900 | — | — |
| 2024-02-07 | $18.08 | $40.42 | 171,500 | — | — |
| 2024-02-06 | $18.63 | $41.13 | 127,800 | — | — |
| 2024-02-05 | $18.57 | $41.00 | 137,300 | — | — |
| 2024-02-02 | $19.07 | $42.10 | 196,000 | — | — |
| 2024-02-01 | $19.12 | $42.21 | 372,600 | — | — |
| 2024-01-31 | $20.15 | $44.49 | 647,600 | — | — |
| 2024-01-30 | $20.28 | $44.77 | 231,400 | — | — |
| 2024-01-29 | $20.70 | $45.70 | 173,800 | — | — |
| 2024-01-26 | $20.58 | $45.44 | 291,700 | — | — |
| 2024-01-25 | $20.58 | $45.44 | 271,200 | — | — |
| 2024-01-24 | $20.96 | $46.27 | 158,600 | — | — |
| 2024-01-23 | $20.61 | $45.50 | 111,600 | — | — |
| 2024-01-22 | $20.92 | $46.19 | 158,800 | — | — |
| 2024-01-19 | $20.50 | $45.26 | 116,100 | — | — |
| 2024-01-18 | $20.31 | $44.84 | 139,000 | — | — |
| 2024-01-17 | $20.30 | $44.82 | 209,100 | — | — |
| 2024-01-16 | $20.16 | $44.51 | 165,100 | — | — |
| 2024-01-12 | $20.30 | $44.82 | 122,500 | — | — |
| 2024-01-11 | $20.23 | $44.66 | 392,100 | — | — |
| 2024-01-10 | $20.25 | $44.71 | 104,900 | — | — |
| 2024-01-09 | $20.23 | $44.66 | 96,300 | — | — |
| 2024-01-08 | $20.58 | $45.44 | 118,100 | — | — |
| 2024-01-05 | $20.63 | $45.55 | 200,500 | — | — |
| 2024-01-04 | $20.46 | $45.17 | 125,400 | — | — |
| 2024-01-03 | $20.50 | $45.26 | 148,700 | — | — |
| 2024-01-02 | $21.15 | $46.69 | 167,600 | — | — |