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
- 1995-08-16 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 | $22.68 | $22.68 | 331,100 | — | — |
| 2024-12-30 | $22.47 | $22.47 | 443,700 | — | — |
| 2024-12-27 | $22.33 | $22.33 | 328,600 | — | — |
| 2024-12-26 | $22.70 | $22.70 | 375,700 | — | — |
| 2024-12-24 | $22.13 | $22.13 | 133,100 | — | — |
| 2024-12-23 | $22.01 | $22.01 | 403,800 | — | — |
| 2024-12-20 | $21.80 | $21.80 | 1,517,100 | — | — |
| 2024-12-19 | $21.71 | $21.71 | 497,700 | — | — |
| 2024-12-18 | $22.16 | $22.16 | 684,300 | — | — |
| 2024-12-17 | $23.03 | $23.03 | 721,600 | — | — |
| 2024-12-16 | $23.71 | $23.71 | 634,300 | — | — |
| 2024-12-13 | $24.03 | $24.03 | 370,100 | — | — |
| 2024-12-12 | $24.24 | $24.24 | 272,600 | — | — |
| 2024-12-11 | $24.15 | $24.15 | 436,100 | — | — |
| 2024-12-10 | $24.01 | $24.01 | 533,600 | — | — |
| 2024-12-09 | $24.38 | $24.38 | 439,100 | — | — |
| 2024-12-06 | $24.10 | $24.10 | 415,200 | — | — |
| 2024-12-05 | $23.86 | $23.86 | 769,800 | — | — |
| 2024-12-04 | $24.11 | $24.11 | 865,900 | — | — |
| 2024-12-03 | $24.63 | $24.63 | 347,400 | — | — |
| 2024-12-02 | $24.58 | $24.58 | 572,700 | — | — |
| 2024-11-29 | $24.58 | $24.58 | 249,800 | — | — |
| 2024-11-27 | $24.54 | $24.54 | 523,600 | — | — |
| 2024-11-26 | $23.70 | $23.70 | 639,400 | — | — |
| 2024-11-25 | $24.24 | $24.24 | 967,700 | — | — |
| 2024-11-22 | $23.58 | $23.58 | 571,000 | — | — |
| 2024-11-21 | $23.00 | $23.00 | 2,834,300 | — | — |
| 2024-11-20 | $22.93 | $22.93 | 373,000 | — | — |
| 2024-11-19 | $22.88 | $22.88 | 527,200 | — | — |
| 2024-11-18 | $22.49 | $22.49 | 588,000 | — | — |
| 2024-11-15 | $22.88 | $22.88 | 763,300 | — | — |
| 2024-11-14 | $23.27 | $23.27 | 727,900 | — | — |
| 2024-11-13 | $23.31 | $23.31 | 1,324,500 | — | — |
| 2024-11-12 | $24.81 | $24.81 | 1,108,300 | — | — |
| 2024-11-11 | $25.45 | $25.45 | 749,900 | — | — |
| 2024-11-08 | $24.78 | $24.78 | 1,000,900 | — | — |
| 2024-11-07 | $25.51 | $25.51 | 1,019,900 | — | — |
| 2024-11-06 | $26.70 | $26.70 | 1,733,100 | — | — |
| 2024-11-05 | $24.91 | $24.91 | 1,746,200 | — | — |
| 2024-11-04 | $24.12 | $24.12 | 3,689,100 | — | — |
| 2024-11-01 | $19.28 | $19.28 | 2,158,400 | — | — |
| 2024-10-31 | $18.76 | $18.76 | 1,137,300 | — | — |
| 2024-10-30 | $19.48 | $19.48 | 426,000 | — | — |
| 2024-10-29 | $19.50 | $19.50 | 383,500 | — | — |
| 2024-10-28 | $19.32 | $19.32 | 482,100 | — | — |
| 2024-10-25 | $18.95 | $18.95 | 511,200 | — | — |
| 2024-10-24 | $18.88 | $18.88 | 530,900 | — | — |
| 2024-10-23 | $19.11 | $19.11 | 421,000 | — | — |
| 2024-10-22 | $19.19 | $19.19 | 577,400 | — | — |
| 2024-10-21 | $19.51 | $19.51 | 809,900 | — | — |
| 2024-10-18 | $19.87 | $19.87 | 482,700 | — | — |
| 2024-10-17 | $19.76 | $19.76 | 719,900 | — | — |
| 2024-10-16 | $19.80 | $19.80 | 652,500 | — | — |
| 2024-10-15 | $19.51 | $19.51 | 856,900 | — | — |
| 2024-10-14 | $19.22 | $19.22 | 824,500 | — | — |
| 2024-10-11 | $19.23 | $19.23 | 1,201,300 | — | — |
| 2024-10-10 | $19.27 | $19.27 | 1,584,600 | — | — |
| 2024-10-09 | $18.10 | $18.10 | 836,100 | — | — |
| 2024-10-08 | $17.49 | $17.49 | 766,800 | — | — |
| 2024-10-07 | $17.43 | $17.43 | 955,900 | — | — |
| 2024-10-04 | $17.00 | $17.00 | 686,500 | — | — |
| 2024-10-03 | $16.95 | $16.95 | 629,700 | — | — |
| 2024-10-02 | $17.32 | $17.32 | 785,300 | — | — |
| 2024-10-01 | $17.50 | $17.50 | 616,000 | — | — |
| 2024-09-30 | $18.17 | $18.17 | 601,800 | — | — |
| 2024-09-27 | $17.87 | $17.87 | 797,500 | — | — |
| 2024-09-26 | $17.47 | $17.47 | 792,700 | — | — |
| 2024-09-25 | $17.14 | $17.14 | 880,200 | — | — |
| 2024-09-24 | $17.88 | $17.88 | 1,023,600 | — | — |
| 2024-09-23 | $17.54 | $17.54 | 1,616,000 | — | — |
| 2024-09-20 | $17.40 | $17.40 | 2,452,300 | — | — |
| 2024-09-19 | $17.47 | $17.47 | 798,100 | — | — |
| 2024-09-18 | $17.53 | $17.53 | 857,600 | — | — |
| 2024-09-17 | $17.16 | $17.16 | 710,900 | — | — |
| 2024-09-16 | $17.32 | $17.32 | 826,900 | — | — |
| 2024-09-13 | $17.47 | $17.47 | 772,800 | — | — |
| 2024-09-12 | $17.65 | $17.65 | 1,425,400 | — | — |
| 2024-09-11 | $17.60 | $17.60 | 1,675,400 | — | — |
| 2024-09-10 | $17.72 | $17.72 | 1,223,000 | — | — |
| 2024-09-09 | $17.57 | $17.57 | 1,727,200 | — | — |
| 2024-09-06 | $18.50 | $18.50 | 979,500 | — | — |
| 2024-09-05 | $19.19 | $19.19 | 851,800 | — | — |
| 2024-09-04 | $19.33 | $19.33 | 963,800 | — | — |
| 2024-09-03 | $19.27 | $19.27 | 717,900 | — | — |
| 2024-08-30 | $20.34 | $20.34 | 688,200 | — | — |
| 2024-08-29 | $20.71 | $20.71 | 486,300 | — | — |
| 2024-08-28 | $20.35 | $20.35 | 529,500 | — | — |
| 2024-08-27 | $20.52 | $20.52 | 498,200 | — | — |
| 2024-08-26 | $20.96 | $20.96 | 672,900 | — | — |
| 2024-08-23 | $21.07 | $21.07 | 683,800 | — | — |
| 2024-08-22 | $20.37 | $20.37 | 889,100 | — | — |
| 2024-08-21 | $21.03 | $21.03 | 1,357,300 | — | — |
| 2024-08-20 | $20.85 | $20.85 | 699,500 | — | — |
| 2024-08-19 | $21.55 | $21.55 | 562,600 | — | — |
| 2024-08-16 | $21.56 | $21.56 | 526,900 | — | — |
| 2024-08-15 | $21.86 | $21.86 | 957,800 | — | — |
| 2024-08-14 | $21.30 | $21.30 | 598,100 | — | — |
| 2024-08-13 | $21.67 | $21.67 | 1,008,700 | — | — |
| 2024-08-12 | $21.29 | $21.29 | 949,000 | — | — |
| 2024-08-09 | $21.80 | $21.80 | 831,600 | — | — |
| 2024-08-08 | $21.78 | $21.78 | 1,039,800 | — | — |
| 2024-08-07 | $21.70 | $21.70 | 922,700 | — | — |
| 2024-08-06 | $22.78 | $22.78 | 1,361,300 | — | — |
| 2024-08-05 | $22.34 | $22.34 | 1,772,600 | — | — |
| 2024-08-02 | $24.04 | $24.04 | 1,387,300 | — | — |
| 2024-08-01 | $24.61 | $24.61 | 1,760,600 | — | — |
| 2024-07-31 | $24.81 | $24.81 | 3,176,200 | — | — |
| 2024-07-30 | $25.03 | $25.03 | 4,536,700 | — | — |
| 2024-07-29 | $25.42 | $25.42 | 6,079,200 | — | — |
| 2024-07-26 | $31.43 | $31.43 | 1,562,900 | — | — |
| 2024-07-25 | $31.53 | $31.53 | 941,000 | — | — |
| 2024-07-24 | $31.42 | $31.42 | 596,500 | — | — |
| 2024-07-23 | $31.37 | $31.37 | 744,900 | — | — |
| 2024-07-22 | $31.53 | $31.53 | 1,526,200 | — | — |
| 2024-07-19 | $31.34 | $31.34 | 864,400 | — | — |
| 2024-07-18 | $31.30 | $31.30 | 762,000 | — | — |
| 2024-07-17 | $31.65 | $31.65 | 797,100 | — | — |
| 2024-07-16 | $31.74 | $31.74 | 835,800 | — | — |
| 2024-07-15 | $29.84 | $29.84 | 1,303,700 | — | — |
| 2024-07-12 | $30.01 | $30.01 | 851,100 | — | — |
| 2024-07-11 | $30.61 | $30.61 | 792,600 | — | — |
| 2024-07-10 | $29.31 | $29.31 | 460,800 | — | — |
| 2024-07-09 | $28.98 | $28.98 | 1,309,000 | — | — |
| 2024-07-08 | $28.69 | $28.69 | 969,800 | — | — |
| 2024-07-05 | $28.84 | $28.84 | 761,400 | — | — |
| 2024-07-03 | $28.73 | $28.73 | 833,600 | — | — |
| 2024-07-02 | $29.19 | $29.19 | 735,500 | — | — |
| 2024-07-01 | $28.97 | $28.97 | 1,014,800 | — | — |
| 2024-06-28 | $29.14 | $29.14 | 10,427,000 | — | — |
| 2024-06-27 | $28.75 | $28.75 | 803,600 | — | — |
| 2024-06-26 | $28.57 | $28.57 | 1,425,400 | — | — |
| 2024-06-25 | $28.82 | $28.82 | 1,028,700 | — | — |
| 2024-06-24 | $29.83 | $29.83 | 1,260,000 | — | — |
| 2024-06-21 | $29.51 | $29.51 | 14,323,900 | — | — |
| 2024-06-20 | $28.88 | $28.88 | 935,600 | — | — |
| 2024-06-18 | $29.00 | $29.00 | 1,751,700 | — | — |
| 2024-06-17 | $28.90 | $28.90 | 1,113,500 | — | — |
| 2024-06-14 | $29.25 | $29.25 | 1,278,700 | — | — |
| 2024-06-13 | $28.85 | $28.85 | 958,400 | — | — |
| 2024-06-12 | $29.09 | $29.09 | 1,034,400 | — | — |
| 2024-06-11 | $29.11 | $29.11 | 1,272,700 | — | — |
| 2024-06-10 | $30.65 | $30.65 | 2,025,300 | — | — |
| 2024-06-07 | $30.80 | $30.80 | 803,900 | — | — |
| 2024-06-06 | $31.11 | $31.11 | 898,500 | — | — |
| 2024-06-05 | $31.76 | $31.76 | 676,800 | — | — |
| 2024-06-04 | $31.61 | $31.61 | 2,187,900 | — | — |
| 2024-06-03 | $31.86 | $31.86 | 1,228,900 | — | — |
| 2024-05-31 | $30.90 | $30.90 | 1,257,500 | — | — |
| 2024-05-30 | $30.80 | $30.80 | 1,293,700 | — | — |
| 2024-05-29 | $29.60 | $29.60 | 1,121,600 | — | — |
| 2024-05-28 | $28.87 | $28.87 | 986,500 | — | — |
| 2024-05-24 | $28.31 | $28.31 | 814,700 | — | — |
| 2024-05-23 | $28.51 | $28.51 | 1,207,200 | — | — |
| 2024-05-22 | $28.12 | $28.12 | 901,900 | — | — |
| 2024-05-21 | $27.38 | $27.38 | 2,602,700 | — | — |
| 2024-05-20 | $26.98 | $26.98 | 1,204,700 | — | — |
| 2024-05-17 | $27.54 | $27.54 | 835,400 | — | — |
| 2024-05-16 | $27.49 | $27.49 | 968,100 | — | — |
| 2024-05-15 | $26.47 | $26.47 | 715,600 | — | — |
| 2024-05-14 | $26.44 | $26.44 | 834,300 | — | — |
| 2024-05-13 | $26.21 | $26.21 | 785,700 | — | — |
| 2024-05-10 | $25.99 | $25.99 | 1,420,300 | — | — |
| 2024-05-09 | $25.30 | $25.30 | 2,265,200 | — | — |
| 2024-05-08 | $24.91 | $24.91 | 1,907,400 | — | — |
| 2024-05-07 | $25.08 | $25.08 | 4,165,900 | — | — |
| 2024-05-06 | $23.14 | $23.14 | 6,171,100 | — | — |
| 2024-05-03 | $28.89 | $28.89 | 1,469,300 | — | — |
| 2024-05-02 | $28.75 | $28.75 | 767,100 | — | — |
| 2024-05-01 | $29.18 | $29.18 | 532,800 | — | — |
| 2024-04-30 | $29.17 | $29.17 | 650,200 | — | — |
| 2024-04-29 | $29.24 | $29.24 | 739,200 | — | — |
| 2024-04-26 | $28.34 | $28.34 | 446,600 | — | — |
| 2024-04-25 | $28.41 | $28.41 | 1,581,100 | — | — |
| 2024-04-24 | $29.38 | $29.38 | 900,300 | — | — |
| 2024-04-23 | $29.38 | $29.38 | 1,006,600 | — | — |
| 2024-04-22 | $28.98 | $28.98 | 1,611,700 | — | — |
| 2024-04-19 | $28.68 | $28.68 | 2,916,200 | — | — |
| 2024-04-18 | $31.63 | $31.63 | 508,400 | — | — |
| 2024-04-17 | $31.94 | $31.94 | 646,200 | — | — |
| 2024-04-16 | $31.82 | $31.82 | 705,300 | — | — |
| 2024-04-15 | $32.06 | $32.06 | 625,300 | — | — |
| 2024-04-12 | $32.80 | $32.80 | 619,700 | — | — |
| 2024-04-11 | $33.15 | $33.15 | 537,900 | — | — |
| 2024-04-10 | $34.08 | $34.08 | 634,500 | — | — |
| 2024-04-09 | $34.61 | $34.61 | 581,000 | — | — |
| 2024-04-08 | $34.44 | $34.44 | 487,600 | — | — |
| 2024-04-05 | $34.00 | $34.00 | 674,600 | — | — |
| 2024-04-04 | $33.80 | $33.80 | 547,200 | — | — |
| 2024-04-03 | $33.90 | $33.90 | 622,300 | — | — |
| 2024-04-02 | $33.52 | $33.52 | 505,700 | — | — |
| 2024-04-01 | $34.72 | $34.72 | 853,400 | — | — |
| 2024-03-28 | $35.45 | $35.45 | 823,600 | — | — |
| 2024-03-27 | $34.83 | $34.83 | 1,031,000 | — | — |
| 2024-03-26 | $33.75 | $33.75 | 785,200 | — | — |
| 2024-03-25 | $33.40 | $33.40 | 623,600 | — | — |
| 2024-03-22 | $33.76 | $33.76 | 535,400 | — | — |
| 2024-03-21 | $34.43 | $34.43 | 602,500 | — | — |
| 2024-03-20 | $34.11 | $34.11 | 613,900 | — | — |
| 2024-03-19 | $34.32 | $34.32 | 718,800 | — | — |
| 2024-03-18 | $34.24 | $34.24 | 762,400 | — | — |
| 2024-03-15 | $34.70 | $34.70 | 1,033,700 | — | — |
| 2024-03-14 | $34.85 | $34.85 | 677,900 | — | — |
| 2024-03-13 | $35.78 | $35.78 | 794,200 | — | — |
| 2024-03-12 | $35.88 | $35.88 | 1,363,100 | — | — |
| 2024-03-11 | $36.22 | $36.22 | 594,500 | — | — |
| 2024-03-08 | $36.73 | $36.73 | 671,700 | — | — |
| 2024-03-07 | $36.10 | $36.10 | 404,000 | — | — |
| 2024-03-06 | $36.11 | $36.11 | 536,800 | — | — |
| 2024-03-05 | $36.56 | $36.56 | 1,021,500 | — | — |
| 2024-03-04 | $35.93 | $35.93 | 827,700 | — | — |
| 2024-03-01 | $35.99 | $35.99 | 1,157,300 | — | — |
| 2024-02-29 | $36.91 | $36.91 | 2,325,100 | — | — |
| 2024-02-28 | $38.67 | $38.67 | 2,386,800 | — | — |
| 2024-02-27 | $44.27 | $44.27 | 611,500 | — | — |
| 2024-02-26 | $44.15 | $44.15 | 561,100 | — | — |
| 2024-02-23 | $44.73 | $44.73 | 370,500 | — | — |
| 2024-02-22 | $44.85 | $44.85 | 355,900 | — | — |
| 2024-02-21 | $44.75 | $44.75 | 592,700 | — | — |
| 2024-02-20 | $45.20 | $45.20 | 603,000 | — | — |
| 2024-02-16 | $45.04 | $45.04 | 692,400 | — | — |
| 2024-02-15 | $44.75 | $44.75 | 674,300 | — | — |
| 2024-02-14 | $43.65 | $43.65 | 837,900 | — | — |
| 2024-02-13 | $42.70 | $42.70 | 784,200 | — | — |
| 2024-02-12 | $43.93 | $43.93 | 769,600 | — | — |
| 2024-02-09 | $42.43 | $42.43 | 378,700 | — | — |
| 2024-02-08 | $41.72 | $41.72 | 544,900 | — | — |
| 2024-02-07 | $41.18 | $41.18 | 377,600 | — | — |
| 2024-02-06 | $41.02 | $41.02 | 364,200 | — | — |
| 2024-02-05 | $39.50 | $39.50 | 463,000 | — | — |
| 2024-02-02 | $40.17 | $40.17 | 287,600 | — | — |
| 2024-02-01 | $40.92 | $40.92 | 367,200 | — | — |
| 2024-01-31 | $40.15 | $40.15 | 519,500 | — | — |
| 2024-01-30 | $40.87 | $40.87 | 309,100 | — | — |
| 2024-01-29 | $41.88 | $41.88 | 395,300 | — | — |
| 2024-01-26 | $41.84 | $41.84 | 258,100 | — | — |
| 2024-01-25 | $41.79 | $41.79 | 188,400 | — | — |
| 2024-01-24 | $41.43 | $41.43 | 288,700 | — | — |
| 2024-01-23 | $42.21 | $42.21 | 286,100 | — | — |
| 2024-01-22 | $43.11 | $43.11 | 425,300 | — | — |
| 2024-01-19 | $42.39 | $42.39 | 341,100 | — | — |
| 2024-01-18 | $42.39 | $42.39 | 294,500 | — | — |
| 2024-01-17 | $41.89 | $41.89 | 488,300 | — | — |
| 2024-01-16 | $42.00 | $42.00 | 588,900 | — | — |
| 2024-01-12 | $42.94 | $42.94 | 702,500 | — | — |
| 2024-01-11 | $43.33 | $43.33 | 650,400 | — | — |
| 2024-01-10 | $43.52 | $43.52 | 535,700 | — | — |
| 2024-01-09 | $43.46 | $43.46 | 419,700 | — | — |
| 2024-01-08 | $43.31 | $43.31 | 380,500 | — | — |
| 2024-01-05 | $42.06 | $42.06 | 860,400 | — | — |
| 2024-01-04 | $41.41 | $41.41 | 891,900 | — | — |
| 2024-01-03 | $40.80 | $40.80 | 734,200 | — | — |
| 2024-01-02 | $43.25 | $43.25 | 402,900 | — | — |