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
- 1998-06-03 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 | $28.95 | $28.95 | 348,200 | — | — |
| 2024-12-30 | $27.29 | $27.29 | 197,300 | — | — |
| 2024-12-27 | $27.77 | $27.77 | 140,300 | — | — |
| 2024-12-26 | $28.66 | $28.66 | 126,000 | — | — |
| 2024-12-24 | $28.54 | $28.54 | 103,500 | — | — |
| 2024-12-23 | $28.25 | $28.25 | 252,100 | — | — |
| 2024-12-20 | $28.35 | $28.35 | 792,600 | — | — |
| 2024-12-19 | $28.82 | $28.82 | 201,000 | — | — |
| 2024-12-18 | $29.17 | $29.17 | 179,600 | — | — |
| 2024-12-17 | $31.07 | $31.07 | 239,300 | — | — |
| 2024-12-16 | $32.06 | $32.06 | 318,200 | — | — |
| 2024-12-13 | $30.69 | $30.69 | 231,300 | — | — |
| 2024-12-12 | $30.54 | $30.54 | 186,200 | — | — |
| 2024-12-11 | $31.05 | $31.05 | 215,600 | — | — |
| 2024-12-10 | $31.71 | $31.71 | 157,600 | — | — |
| 2024-12-09 | $32.65 | $32.65 | 188,200 | — | — |
| 2024-12-06 | $31.44 | $31.44 | 206,900 | — | — |
| 2024-12-05 | $31.52 | $31.52 | 240,400 | — | — |
| 2024-12-04 | $32.15 | $32.15 | 268,600 | — | — |
| 2024-12-03 | $32.45 | $32.45 | 121,800 | — | — |
| 2024-12-02 | $32.71 | $32.71 | 286,700 | — | — |
| 2024-11-29 | $34.32 | $34.32 | 390,300 | — | — |
| 2024-11-27 | $32.52 | $32.52 | 143,000 | — | — |
| 2024-11-26 | $32.16 | $32.16 | 167,900 | — | — |
| 2024-11-25 | $33.39 | $33.39 | 380,600 | — | — |
| 2024-11-22 | $30.56 | $30.56 | 178,400 | — | — |
| 2024-11-21 | $29.71 | $29.71 | 121,600 | — | — |
| 2024-11-20 | $28.96 | $28.96 | 114,700 | — | — |
| 2024-11-19 | $29.58 | $29.58 | 114,500 | — | — |
| 2024-11-18 | $29.40 | $29.40 | 93,000 | — | — |
| 2024-11-15 | $29.39 | $29.39 | 168,300 | — | — |
| 2024-11-14 | $30.22 | $30.22 | 165,600 | — | — |
| 2024-11-13 | $30.82 | $30.82 | 181,800 | — | — |
| 2024-11-12 | $30.83 | $30.83 | 265,900 | — | — |
| 2024-11-11 | $32.69 | $32.69 | 181,500 | — | — |
| 2024-11-08 | $32.47 | $32.47 | 147,600 | — | — |
| 2024-11-07 | $32.59 | $32.59 | 178,900 | — | — |
| 2024-11-06 | $32.75 | $32.75 | 388,100 | — | — |
| 2024-11-05 | $29.27 | $29.27 | 328,400 | — | — |
| 2024-11-04 | $28.69 | $28.69 | 234,900 | — | — |
| 2024-11-01 | $28.97 | $28.97 | 276,500 | — | — |
| 2024-10-31 | $29.13 | $29.13 | 422,100 | — | — |
| 2024-10-30 | $30.04 | $30.04 | 160,900 | — | — |
| 2024-10-29 | $30.82 | $30.82 | 138,200 | — | — |
| 2024-10-28 | $30.85 | $30.85 | 191,600 | — | — |
| 2024-10-25 | $29.99 | $29.99 | 332,300 | — | — |
| 2024-10-24 | $28.91 | $28.91 | 298,300 | — | — |
| 2024-10-23 | $29.08 | $29.08 | 294,000 | — | — |
| 2024-10-22 | $29.23 | $29.23 | 218,200 | — | — |
| 2024-10-21 | $29.95 | $29.95 | 236,900 | — | — |
| 2024-10-18 | $31.37 | $31.37 | 208,900 | — | — |
| 2024-10-17 | $31.50 | $31.50 | 217,900 | — | — |
| 2024-10-16 | $32.69 | $32.69 | 206,000 | — | — |
| 2024-10-15 | $33.26 | $33.26 | 246,700 | — | — |
| 2024-10-14 | $33.13 | $33.13 | 255,000 | — | — |
| 2024-10-11 | $31.45 | $31.45 | 384,600 | — | — |
| 2024-10-10 | $29.71 | $29.71 | 329,900 | — | — |
| 2024-10-09 | $29.40 | $29.40 | 239,900 | — | — |
| 2024-10-08 | $29.09 | $29.09 | 336,600 | — | — |
| 2024-10-07 | $30.18 | $30.18 | 326,500 | — | — |
| 2024-10-04 | $33.17 | $33.17 | 339,300 | — | — |
| 2024-10-03 | $31.29 | $31.29 | 265,500 | — | — |
| 2024-10-02 | $32.34 | $32.34 | 130,800 | — | — |
| 2024-10-01 | $33.61 | $33.61 | 154,000 | — | — |
| 2024-09-30 | $35.27 | $35.27 | 317,000 | — | — |
| 2024-09-27 | $35.62 | $35.62 | 85,700 | — | — |
| 2024-09-26 | $35.03 | $35.03 | 110,000 | — | — |
| 2024-09-25 | $35.02 | $35.02 | 149,100 | — | — |
| 2024-09-24 | $36.22 | $36.22 | 131,800 | — | — |
| 2024-09-23 | $35.43 | $35.43 | 154,900 | — | — |
| 2024-09-20 | $35.67 | $35.67 | 752,500 | — | — |
| 2024-09-19 | $36.02 | $36.02 | 423,700 | — | — |
| 2024-09-18 | $35.74 | $35.74 | 279,600 | — | — |
| 2024-09-17 | $35.61 | $35.61 | 407,400 | — | — |
| 2024-09-16 | $34.72 | $34.72 | 200,000 | — | — |
| 2024-09-13 | $33.90 | $33.90 | 456,200 | — | — |
| 2024-09-12 | $31.06 | $31.06 | 206,700 | — | — |
| 2024-09-11 | $30.45 | $30.45 | 157,600 | — | — |
| 2024-09-10 | $29.80 | $29.80 | 329,500 | — | — |
| 2024-09-09 | $30.30 | $30.30 | 344,900 | — | — |
| 2024-09-06 | $29.04 | $29.04 | 157,300 | — | — |
| 2024-09-05 | $30.48 | $30.48 | 123,700 | — | — |
| 2024-09-04 | $31.22 | $31.22 | 146,200 | — | — |
| 2024-09-03 | $31.55 | $31.55 | 191,800 | — | — |
| 2024-08-30 | $31.72 | $31.72 | 152,300 | — | — |
| 2024-08-29 | $31.27 | $31.27 | 177,600 | — | — |
| 2024-08-28 | $31.80 | $31.80 | 125,400 | — | — |
| 2024-08-27 | $31.87 | $31.87 | 126,300 | — | — |
| 2024-08-26 | $32.31 | $32.31 | 129,700 | — | — |
| 2024-08-23 | $32.10 | $32.10 | 215,200 | — | — |
| 2024-08-22 | $30.02 | $30.02 | 112,400 | — | — |
| 2024-08-21 | $30.56 | $30.56 | 156,000 | — | — |
| 2024-08-20 | $30.55 | $30.55 | 126,900 | — | — |
| 2024-08-19 | $30.96 | $30.96 | 233,400 | — | — |
| 2024-08-16 | $30.87 | $30.87 | 122,700 | — | — |
| 2024-08-15 | $30.30 | $30.30 | 271,800 | — | — |
| 2024-08-14 | $28.84 | $28.84 | 200,600 | — | — |
| 2024-08-13 | $28.99 | $28.99 | 215,500 | — | — |
| 2024-08-12 | $27.87 | $27.87 | 286,500 | — | — |
| 2024-08-09 | $28.68 | $28.68 | 351,900 | — | — |
| 2024-08-08 | $29.70 | $29.70 | 228,600 | — | — |
| 2024-08-07 | $28.95 | $28.95 | 303,900 | — | — |
| 2024-08-06 | $30.01 | $30.01 | 244,000 | — | — |
| 2024-08-05 | $30.14 | $30.14 | 302,700 | — | — |
| 2024-08-02 | $31.55 | $31.55 | 237,700 | — | — |
| 2024-08-01 | $32.72 | $32.72 | 406,400 | — | — |
| 2024-07-31 | $34.87 | $34.87 | 681,100 | — | — |
| 2024-07-30 | $35.92 | $35.92 | 670,600 | — | — |
| 2024-07-29 | $37.71 | $37.71 | 443,300 | — | — |
| 2024-07-26 | $37.20 | $37.20 | 569,100 | — | — |
| 2024-07-25 | $37.10 | $37.10 | 966,400 | — | — |
| 2024-07-24 | $31.66 | $31.66 | 415,800 | — | — |
| 2024-07-23 | $32.84 | $32.84 | 669,400 | — | — |
| 2024-07-22 | $33.20 | $33.20 | 381,500 | — | — |
| 2024-07-19 | $32.94 | $32.94 | 571,900 | — | — |
| 2024-07-18 | $35.21 | $35.21 | 381,200 | — | — |
| 2024-07-17 | $36.20 | $36.20 | 305,300 | — | — |
| 2024-07-16 | $36.54 | $36.54 | 363,300 | — | — |
| 2024-07-15 | $35.13 | $35.13 | 455,400 | — | — |
| 2024-07-12 | $36.34 | $36.34 | 273,000 | — | — |
| 2024-07-11 | $36.07 | $36.07 | 457,800 | — | — |
| 2024-07-10 | $34.26 | $34.26 | 370,400 | — | — |
| 2024-07-09 | $30.36 | $30.36 | 136,400 | — | — |
| 2024-07-08 | $31.12 | $31.12 | 131,900 | — | — |
| 2024-07-05 | $31.08 | $31.08 | 246,500 | — | — |
| 2024-07-03 | $30.69 | $30.69 | 102,800 | — | — |
| 2024-07-02 | $30.91 | $30.91 | 247,100 | — | — |
| 2024-07-01 | $30.55 | $30.55 | 265,900 | — | — |
| 2024-06-28 | $32.37 | $32.37 | 319,800 | — | — |
| 2024-06-27 | $32.13 | $32.13 | 267,600 | — | — |
| 2024-06-26 | $32.79 | $32.79 | 148,200 | — | — |
| 2024-06-25 | $32.82 | $32.82 | 169,500 | — | — |
| 2024-06-24 | $33.88 | $33.88 | 184,700 | — | — |
| 2024-06-21 | $33.35 | $33.35 | 676,000 | — | — |
| 2024-06-20 | $33.74 | $33.74 | 280,200 | — | — |
| 2024-06-18 | $33.32 | $33.32 | 180,000 | — | — |
| 2024-06-17 | $33.78 | $33.78 | 276,200 | — | — |
| 2024-06-14 | $32.06 | $32.06 | 179,200 | — | — |
| 2024-06-13 | $32.72 | $32.72 | 156,500 | — | — |
| 2024-06-12 | $34.15 | $34.15 | 178,600 | — | — |
| 2024-06-11 | $33.77 | $33.77 | 170,400 | — | — |
| 2024-06-10 | $33.99 | $33.99 | 199,300 | — | — |
| 2024-06-07 | $33.56 | $33.56 | 350,100 | — | — |
| 2024-06-06 | $34.51 | $34.51 | 266,200 | — | — |
| 2024-06-05 | $36.21 | $36.21 | 340,000 | — | — |
| 2024-06-04 | $34.73 | $34.73 | 618,700 | — | — |
| 2024-06-03 | $36.17 | $36.17 | 2,230,600 | — | — |
| 2024-05-31 | $28.48 | $28.48 | 328,900 | — | — |
| 2024-05-30 | $27.81 | $27.81 | 280,200 | — | — |
| 2024-05-29 | $26.52 | $26.52 | 241,200 | — | — |
| 2024-05-28 | $27.41 | $27.41 | 244,700 | — | — |
| 2024-05-24 | $27.06 | $27.06 | 136,000 | — | — |
| 2024-05-23 | $27.04 | $27.04 | 361,500 | — | — |
| 2024-05-22 | $26.40 | $26.40 | 161,200 | — | — |
| 2024-05-21 | $26.49 | $26.49 | 189,700 | — | — |
| 2024-05-20 | $27.09 | $27.09 | 229,400 | — | — |
| 2024-05-17 | $28.24 | $28.24 | 288,400 | — | — |
| 2024-05-16 | $27.16 | $27.16 | 242,500 | — | — |
| 2024-05-15 | $27.73 | $27.73 | 298,700 | — | — |
| 2024-05-14 | $28.37 | $28.37 | 290,000 | — | — |
| 2024-05-13 | $27.48 | $27.48 | 335,500 | — | — |
| 2024-05-10 | $26.77 | $26.77 | 205,400 | — | — |
| 2024-05-09 | $26.57 | $26.57 | 203,300 | — | — |
| 2024-05-08 | $26.01 | $26.01 | 180,700 | — | — |
| 2024-05-07 | $25.44 | $25.44 | 185,300 | — | — |
| 2024-05-06 | $25.78 | $25.78 | 228,200 | — | — |
| 2024-05-03 | $25.81 | $25.81 | 450,800 | — | — |
| 2024-05-02 | $25.25 | $25.25 | 298,500 | — | — |
| 2024-05-01 | $24.51 | $24.51 | 307,400 | — | — |
| 2024-04-30 | $24.67 | $24.67 | 416,300 | — | — |
| 2024-04-29 | $26.05 | $26.05 | 377,400 | — | — |
| 2024-04-26 | $25.37 | $25.37 | 455,300 | — | — |
| 2024-04-25 | $25.60 | $25.60 | 1,509,000 | — | — |
| 2024-04-24 | $27.18 | $27.18 | 796,300 | — | — |
| 2024-04-23 | $27.94 | $27.94 | 268,600 | — | — |
| 2024-04-22 | $27.67 | $27.67 | 286,600 | — | — |
| 2024-04-19 | $28.03 | $28.03 | 445,400 | — | — |
| 2024-04-18 | $26.68 | $26.68 | 441,300 | — | — |
| 2024-04-17 | $27.06 | $27.06 | 272,900 | — | — |
| 2024-04-16 | $27.02 | $27.02 | 312,500 | — | — |
| 2024-04-15 | $27.43 | $27.43 | 280,200 | — | — |
| 2024-04-12 | $27.45 | $27.45 | 232,000 | — | — |
| 2024-04-11 | $27.51 | $27.51 | 189,100 | — | — |
| 2024-04-10 | $27.50 | $27.50 | 619,000 | — | — |
| 2024-04-09 | $29.39 | $29.39 | 349,400 | — | — |
| 2024-04-08 | $29.94 | $29.94 | 377,600 | — | — |
| 2024-04-05 | $29.78 | $29.78 | 413,800 | — | — |
| 2024-04-04 | $29.75 | $29.75 | 324,500 | — | — |
| 2024-04-03 | $30.65 | $30.65 | 345,000 | — | — |
| 2024-04-02 | $31.10 | $31.10 | 354,600 | — | — |
| 2024-04-01 | $33.12 | $33.12 | 225,000 | — | — |
| 2024-03-28 | $33.26 | $33.26 | 204,300 | — | — |
| 2024-03-27 | $32.41 | $32.41 | 200,500 | — | — |
| 2024-03-26 | $31.15 | $31.15 | 235,900 | — | — |
| 2024-03-25 | $30.20 | $30.20 | 145,700 | — | — |
| 2024-03-22 | $30.67 | $30.67 | 208,500 | — | — |
| 2024-03-21 | $31.70 | $31.70 | 247,000 | — | — |
| 2024-03-20 | $30.62 | $30.62 | 325,600 | — | — |
| 2024-03-19 | $30.02 | $30.02 | 226,600 | — | — |
| 2024-03-18 | $30.06 | $30.06 | 212,700 | — | — |
| 2024-03-15 | $30.42 | $30.42 | 609,600 | — | — |
| 2024-03-14 | $29.68 | $29.68 | 363,100 | — | — |
| 2024-03-13 | $30.76 | $30.76 | 193,200 | — | — |
| 2024-03-12 | $31.03 | $31.03 | 196,800 | — | — |
| 2024-03-11 | $31.21 | $31.21 | 369,800 | — | — |
| 2024-03-08 | $30.15 | $30.15 | 250,800 | — | — |
| 2024-03-07 | $30.63 | $30.63 | 152,100 | — | — |
| 2024-03-06 | $30.55 | $30.55 | 300,500 | — | — |
| 2024-03-05 | $32.12 | $32.12 | 145,800 | — | — |
| 2024-03-04 | $32.71 | $32.71 | 135,200 | — | — |
| 2024-03-01 | $33.21 | $33.21 | 145,800 | — | — |
| 2024-02-29 | $33.20 | $33.20 | 182,600 | — | — |
| 2024-02-28 | $32.54 | $32.54 | 227,700 | — | — |
| 2024-02-27 | $33.14 | $33.14 | 309,100 | — | — |
| 2024-02-26 | $32.09 | $32.09 | 248,100 | — | — |
| 2024-02-23 | $31.38 | $31.38 | 166,100 | — | — |
| 2024-02-22 | $32.19 | $32.19 | 216,300 | — | — |
| 2024-02-21 | $31.42 | $31.42 | 244,000 | — | — |
| 2024-02-20 | $30.51 | $30.51 | 240,700 | — | — |
| 2024-02-16 | $31.51 | $31.51 | 204,000 | — | — |
| 2024-02-15 | $32.19 | $32.19 | 283,600 | — | — |
| 2024-02-14 | $32.00 | $32.00 | 289,100 | — | — |
| 2024-02-13 | $30.21 | $30.21 | 404,100 | — | — |
| 2024-02-12 | $32.32 | $32.32 | 573,400 | — | — |
| 2024-02-09 | $32.91 | $32.91 | 380,300 | — | — |
| 2024-02-08 | $31.35 | $31.35 | 201,200 | — | — |
| 2024-02-07 | $31.17 | $31.17 | 220,500 | — | — |
| 2024-02-06 | $31.61 | $31.61 | 283,700 | — | — |
| 2024-02-05 | $30.38 | $30.38 | 300,500 | — | — |
| 2024-02-02 | $31.05 | $31.05 | 491,000 | — | — |
| 2024-02-01 | $29.92 | $29.92 | 391,900 | — | — |
| 2024-01-31 | $28.00 | $28.00 | 429,400 | — | — |
| 2024-01-30 | $27.95 | $27.95 | 296,000 | — | — |
| 2024-01-29 | $28.46 | $28.46 | 409,400 | — | — |
| 2024-01-26 | $28.01 | $28.01 | 1,169,900 | — | — |
| 2024-01-25 | $28.37 | $28.37 | 1,839,400 | — | — |
| 2024-01-24 | $33.20 | $33.20 | 335,700 | — | — |
| 2024-01-23 | $34.04 | $34.04 | 326,000 | — | — |
| 2024-01-22 | $34.47 | $34.47 | 317,200 | — | — |
| 2024-01-19 | $33.68 | $33.68 | 235,900 | — | — |
| 2024-01-18 | $33.36 | $33.36 | 202,800 | — | — |
| 2024-01-17 | $32.96 | $32.96 | 363,400 | — | — |
| 2024-01-16 | $33.14 | $33.14 | 241,000 | — | — |
| 2024-01-12 | $34.02 | $34.02 | 124,700 | — | — |
| 2024-01-11 | $34.95 | $34.95 | 157,700 | — | — |
| 2024-01-10 | $35.76 | $35.76 | 126,600 | — | — |
| 2024-01-09 | $35.92 | $35.92 | 150,300 | — | — |
| 2024-01-08 | $36.28 | $36.28 | 134,800 | — | — |
| 2024-01-05 | $36.09 | $36.09 | 230,100 | — | — |
| 2024-01-04 | $35.55 | $35.55 | 227,200 | — | — |
| 2024-01-03 | $35.99 | $35.99 | 168,500 | — | — |
| 2024-01-02 | $38.82 | $38.82 | 228,800 | — | — |