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
- 1991-07-30 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 | $24.80 | $32.78 | 444,800 | — | — |
| 2024-12-30 | $24.38 | $32.22 | 474,100 | — | — |
| 2024-12-27 | $24.76 | $32.72 | 250,600 | — | — |
| 2024-12-26 | $25.15 | $33.24 | 318,300 | — | — |
| 2024-12-24 | $25.19 | $33.29 | 185,700 | — | — |
| 2024-12-23 | $25.14 | $33.23 | 520,800 | — | — |
| 2024-12-20 | $25.16 | $33.25 | 2,593,600 | — | — |
| 2024-12-19 | $25.21 | $33.32 | 635,700 | — | — |
| 2024-12-18 | $24.88 | $32.88 | 443,200 | — | — |
| 2024-12-17 | $25.74 | $34.02 | 328,400 | — | — |
| 2024-12-16 | $26.01 | $34.38 | 356,100 | — | — |
| 2024-12-13 | $25.95 | $34.30 | 324,200 | — | — |
| 2024-12-12 | $26.66 | $35.24 | 414,600 | — | — |
| 2024-12-11 | $27.54 | $36.40 | 381,800 | — | — |
| 2024-12-10 | $27.54 | $36.40 | 379,700 | — | — |
| 2024-12-09 | $27.53 | $36.39 | 347,600 | — | — |
| 2024-12-06 | $27.14 | $35.87 | 486,300 | — | — |
| 2024-12-05 | $26.81 | $35.43 | 529,000 | — | — |
| 2024-12-04 | $27.63 | $36.52 | 266,400 | — | — |
| 2024-12-03 | $27.54 | $36.40 | 421,400 | — | — |
| 2024-12-02 | $28.34 | $37.09 | 370,100 | — | — |
| 2024-11-29 | $28.12 | $36.80 | 217,200 | — | — |
| 2024-11-27 | $28.21 | $36.92 | 434,900 | — | — |
| 2024-11-26 | $27.73 | $36.29 | 896,600 | — | — |
| 2024-11-25 | $28.27 | $36.99 | 892,600 | — | — |
| 2024-11-22 | $27.04 | $35.38 | 740,800 | — | — |
| 2024-11-21 | $26.73 | $34.98 | 318,200 | — | — |
| 2024-11-20 | $26.77 | $35.03 | 453,900 | — | — |
| 2024-11-19 | $28.13 | $36.81 | 383,100 | — | — |
| 2024-11-18 | $28.82 | $37.71 | 491,900 | — | — |
| 2024-11-15 | $29.09 | $38.07 | 282,900 | — | — |
| 2024-11-14 | $29.46 | $38.55 | 540,700 | — | — |
| 2024-11-13 | $29.77 | $38.96 | 545,500 | — | — |
| 2024-11-12 | $29.68 | $38.84 | 541,600 | — | — |
| 2024-11-11 | $29.78 | $38.97 | 421,500 | — | — |
| 2024-11-08 | $29.57 | $38.70 | 483,500 | — | — |
| 2024-11-07 | $29.63 | $38.77 | 403,500 | — | — |
| 2024-11-06 | $29.19 | $38.20 | 559,100 | — | — |
| 2024-11-05 | $27.63 | $36.16 | 502,300 | — | — |
| 2024-11-04 | $27.65 | $36.18 | 561,600 | — | — |
| 2024-11-01 | $27.65 | $36.18 | 592,300 | — | — |
| 2024-10-31 | $27.41 | $35.87 | 688,100 | — | — |
| 2024-10-30 | $27.73 | $36.29 | 1,523,500 | — | — |
| 2024-10-29 | $26.79 | $35.06 | 868,200 | — | — |
| 2024-10-28 | $27.86 | $36.46 | 544,600 | — | — |
| 2024-10-25 | $27.50 | $35.99 | 396,600 | — | — |
| 2024-10-24 | $27.68 | $36.22 | 334,700 | — | — |
| 2024-10-23 | $27.26 | $35.67 | 345,300 | — | — |
| 2024-10-22 | $27.32 | $35.75 | 457,200 | — | — |
| 2024-10-21 | $27.53 | $36.03 | 391,200 | — | — |
| 2024-10-18 | $27.97 | $36.60 | 497,000 | — | — |
| 2024-10-17 | $28.17 | $36.86 | 441,200 | — | — |
| 2024-10-16 | $28.21 | $36.92 | 400,800 | — | — |
| 2024-10-15 | $27.28 | $35.70 | 452,600 | — | — |
| 2024-10-14 | $27.17 | $35.55 | 317,000 | — | — |
| 2024-10-11 | $26.91 | $35.21 | 321,900 | — | — |
| 2024-10-10 | $26.71 | $34.95 | 415,900 | — | — |
| 2024-10-09 | $27.41 | $35.87 | 214,900 | — | — |
| 2024-10-08 | $27.37 | $35.82 | 247,000 | — | — |
| 2024-10-07 | $27.71 | $36.26 | 308,800 | — | — |
| 2024-10-04 | $28.44 | $37.22 | 360,700 | — | — |
| 2024-10-03 | $27.94 | $36.56 | 459,000 | — | — |
| 2024-10-02 | $28.51 | $37.31 | 554,200 | — | — |
| 2024-10-01 | $28.87 | $37.78 | 333,300 | — | — |
| 2024-09-30 | $28.86 | $37.77 | 418,100 | — | — |
| 2024-09-27 | $28.84 | $37.74 | 464,800 | — | — |
| 2024-09-26 | $28.76 | $37.64 | 404,800 | — | — |
| 2024-09-25 | $28.11 | $36.78 | 628,900 | — | — |
| 2024-09-24 | $28.52 | $37.32 | 475,600 | — | — |
| 2024-09-23 | $27.15 | $35.53 | 556,000 | — | — |
| 2024-09-20 | $26.71 | $34.95 | 1,158,100 | — | — |
| 2024-09-19 | $27.04 | $35.38 | 581,500 | — | — |
| 2024-09-18 | $26.09 | $34.14 | 899,800 | — | — |
| 2024-09-17 | $25.89 | $33.88 | 854,600 | — | — |
| 2024-09-16 | $25.79 | $33.75 | 750,200 | — | — |
| 2024-09-13 | $25.89 | $33.88 | 1,153,400 | — | — |
| 2024-09-12 | $24.74 | $32.37 | 636,400 | — | — |
| 2024-09-11 | $24.70 | $32.32 | 351,100 | — | — |
| 2024-09-10 | $25.04 | $32.77 | 286,000 | — | — |
| 2024-09-09 | $24.77 | $32.41 | 486,300 | — | — |
| 2024-09-06 | $25.28 | $33.08 | 482,200 | — | — |
| 2024-09-05 | $25.55 | $33.43 | 237,700 | — | — |
| 2024-09-04 | $26.00 | $34.02 | 257,900 | — | — |
| 2024-09-03 | $26.25 | $34.35 | 343,800 | — | — |
| 2024-08-30 | $27.09 | $35.45 | 421,000 | — | — |
| 2024-08-29 | $26.56 | $34.76 | 481,000 | — | — |
| 2024-08-28 | $26.68 | $34.91 | 581,000 | — | — |
| 2024-08-27 | $27.01 | $35.35 | 319,800 | — | — |
| 2024-08-26 | $27.08 | $35.07 | 423,100 | — | — |
| 2024-08-23 | $27.48 | $35.59 | 562,300 | — | — |
| 2024-08-22 | $26.81 | $34.72 | 215,200 | — | — |
| 2024-08-21 | $27.27 | $35.32 | 251,200 | — | — |
| 2024-08-20 | $26.92 | $34.86 | 208,700 | — | — |
| 2024-08-19 | $26.91 | $34.85 | 360,100 | — | — |
| 2024-08-16 | $26.54 | $34.37 | 261,900 | — | — |
| 2024-08-15 | $26.84 | $34.76 | 512,700 | — | — |
| 2024-08-14 | $25.51 | $33.04 | 387,600 | — | — |
| 2024-08-13 | $26.33 | $34.10 | 321,200 | — | — |
| 2024-08-12 | $25.79 | $33.40 | 361,700 | — | — |
| 2024-08-09 | $26.42 | $34.22 | 302,700 | — | — |
| 2024-08-08 | $26.21 | $33.94 | 343,700 | — | — |
| 2024-08-07 | $26.13 | $33.84 | 368,300 | — | — |
| 2024-08-06 | $26.36 | $34.14 | 471,500 | — | — |
| 2024-08-05 | $27.21 | $35.24 | 562,100 | — | — |
| 2024-08-02 | $28.93 | $37.47 | 632,300 | — | — |
| 2024-08-01 | $29.02 | $37.58 | 660,400 | — | — |
| 2024-07-31 | $30.82 | $39.91 | 1,507,700 | — | — |
| 2024-07-30 | $26.05 | $33.74 | 783,300 | — | — |
| 2024-07-29 | $25.51 | $33.04 | 479,200 | — | — |
| 2024-07-26 | $26.30 | $34.06 | 372,200 | — | — |
| 2024-07-25 | $25.23 | $32.67 | 548,900 | — | — |
| 2024-07-24 | $24.17 | $31.30 | 385,700 | — | — |
| 2024-07-23 | $24.58 | $31.83 | 563,500 | — | — |
| 2024-07-22 | $24.73 | $32.03 | 425,000 | — | — |
| 2024-07-19 | $24.45 | $31.66 | 460,400 | — | — |
| 2024-07-18 | $24.62 | $31.88 | 479,100 | — | — |
| 2024-07-17 | $25.26 | $32.71 | 417,300 | — | — |
| 2024-07-16 | $24.87 | $32.21 | 644,200 | — | — |
| 2024-07-15 | $23.11 | $29.93 | 554,000 | — | — |
| 2024-07-12 | $23.10 | $29.92 | 846,800 | — | — |
| 2024-07-11 | $22.78 | $29.50 | 579,900 | — | — |
| 2024-07-10 | $21.94 | $28.41 | 766,600 | — | — |
| 2024-07-09 | $21.13 | $27.36 | 979,900 | — | — |
| 2024-07-08 | $22.48 | $29.11 | 391,200 | — | — |
| 2024-07-05 | $22.57 | $29.23 | 414,900 | — | — |
| 2024-07-03 | $23.01 | $29.80 | 191,600 | — | — |
| 2024-07-02 | $23.35 | $30.24 | 400,600 | — | — |
| 2024-07-01 | $23.50 | $30.43 | 428,900 | — | — |
| 2024-06-28 | $23.86 | $30.90 | 723,400 | — | — |
| 2024-06-27 | $23.09 | $29.90 | 419,300 | — | — |
| 2024-06-26 | $23.22 | $30.07 | 618,000 | — | — |
| 2024-06-25 | $23.17 | $30.01 | 754,900 | — | — |
| 2024-06-24 | $24.09 | $31.20 | 756,300 | — | — |
| 2024-06-21 | $23.11 | $29.93 | 3,257,100 | — | — |
| 2024-06-20 | $22.83 | $29.57 | 1,124,400 | — | — |
| 2024-06-18 | $23.43 | $30.34 | 925,300 | — | — |
| 2024-06-17 | $23.81 | $30.84 | 715,600 | — | — |
| 2024-06-14 | $24.22 | $31.37 | 589,500 | — | — |
| 2024-06-13 | $24.53 | $31.77 | 578,500 | — | — |
| 2024-06-12 | $24.76 | $32.07 | 583,400 | — | — |
| 2024-06-11 | $24.86 | $32.20 | 550,000 | — | — |
| 2024-06-10 | $24.77 | $32.08 | 654,500 | — | — |
| 2024-06-07 | $25.10 | $32.51 | 560,800 | — | — |
| 2024-06-06 | $24.71 | $32.00 | 697,300 | — | — |
| 2024-06-05 | $24.65 | $31.92 | 596,400 | — | — |
| 2024-06-04 | $24.33 | $31.51 | 581,000 | — | — |
| 2024-06-03 | $24.86 | $31.83 | 869,700 | — | — |
| 2024-05-31 | $23.65 | $30.28 | 854,800 | — | — |
| 2024-05-30 | $23.61 | $30.23 | 709,700 | — | — |
| 2024-05-29 | $22.52 | $28.84 | 1,073,900 | — | — |
| 2024-05-28 | $23.74 | $30.40 | 1,137,200 | — | — |
| 2024-05-24 | $23.51 | $30.10 | 1,922,500 | — | — |
| 2024-05-23 | $22.89 | $29.31 | 2,915,100 | — | — |
| 2024-05-22 | $25.96 | $33.24 | 509,800 | — | — |
| 2024-05-21 | $26.43 | $33.84 | 454,700 | — | — |
| 2024-05-20 | $26.80 | $34.32 | 375,800 | — | — |
| 2024-05-17 | $26.65 | $34.12 | 305,000 | — | — |
| 2024-05-16 | $27.69 | $35.46 | 456,500 | — | — |
| 2024-05-15 | $27.90 | $35.73 | 449,100 | — | — |
| 2024-05-14 | $27.79 | $35.58 | 531,700 | — | — |
| 2024-05-13 | $27.08 | $34.68 | 472,300 | — | — |
| 2024-05-10 | $26.53 | $33.97 | 456,500 | — | — |
| 2024-05-09 | $26.91 | $34.46 | 800,200 | — | — |
| 2024-05-08 | $25.59 | $32.77 | 523,400 | — | — |
| 2024-05-07 | $26.25 | $33.61 | 276,600 | — | — |
| 2024-05-06 | $26.15 | $33.48 | 312,400 | — | — |
| 2024-05-03 | $26.99 | $34.56 | 308,100 | — | — |
| 2024-05-02 | $26.94 | $34.50 | 370,400 | — | — |
| 2024-05-01 | $26.71 | $34.20 | 475,400 | — | — |
| 2024-04-30 | $27.25 | $34.89 | 474,500 | — | — |
| 2024-04-29 | $27.94 | $35.78 | 637,600 | — | — |
| 2024-04-26 | $27.79 | $35.58 | 413,700 | — | — |
| 2024-04-25 | $28.08 | $35.96 | 479,000 | — | — |
| 2024-04-24 | $29.91 | $38.30 | 242,500 | — | — |
| 2024-04-23 | $30.65 | $39.25 | 273,600 | — | — |
| 2024-04-22 | $29.56 | $37.85 | 219,000 | — | — |
| 2024-04-19 | $29.58 | $37.88 | 217,000 | — | — |
| 2024-04-18 | $29.74 | $38.08 | 311,400 | — | — |
| 2024-04-17 | $29.60 | $37.90 | 313,200 | — | — |
| 2024-04-16 | $29.86 | $38.24 | 380,100 | — | — |
| 2024-04-15 | $29.34 | $37.57 | 340,400 | — | — |
| 2024-04-12 | $30.40 | $38.93 | 304,000 | — | — |
| 2024-04-11 | $30.50 | $39.05 | 260,400 | — | — |
| 2024-04-10 | $30.16 | $38.62 | 355,200 | — | — |
| 2024-04-09 | $31.10 | $39.82 | 280,900 | — | — |
| 2024-04-08 | $30.96 | $39.64 | 366,100 | — | — |
| 2024-04-05 | $30.80 | $39.44 | 356,200 | — | — |
| 2024-04-04 | $30.67 | $39.27 | 405,600 | — | — |
| 2024-04-03 | $30.51 | $39.07 | 545,700 | — | — |
| 2024-04-02 | $30.03 | $38.45 | 555,300 | — | — |
| 2024-04-01 | $30.61 | $39.20 | 295,200 | — | — |
| 2024-03-28 | $31.54 | $40.39 | 285,000 | — | — |
| 2024-03-27 | $31.46 | $40.28 | 243,900 | — | — |
| 2024-03-26 | $30.75 | $39.37 | 401,500 | — | — |
| 2024-03-25 | $29.92 | $38.31 | 293,800 | — | — |
| 2024-03-22 | $30.20 | $38.67 | 279,100 | — | — |
| 2024-03-21 | $30.72 | $39.34 | 313,600 | — | — |
| 2024-03-20 | $30.34 | $38.85 | 332,700 | — | — |
| 2024-03-19 | $29.17 | $37.35 | 464,500 | — | — |
| 2024-03-18 | $29.47 | $37.74 | 672,600 | — | — |
| 2024-03-15 | $29.34 | $37.57 | 1,810,800 | — | — |
| 2024-03-14 | $28.43 | $36.40 | 566,300 | — | — |
| 2024-03-13 | $29.68 | $38.00 | 554,400 | — | — |
| 2024-03-12 | $30.28 | $38.77 | 602,300 | — | — |
| 2024-03-11 | $31.53 | $40.37 | 388,800 | — | — |
| 2024-03-08 | $32.46 | $41.56 | 280,000 | — | — |
| 2024-03-07 | $32.35 | $41.42 | 311,100 | — | — |
| 2024-03-06 | $32.25 | $40.94 | 346,100 | — | — |
| 2024-03-05 | $32.50 | $41.25 | 405,400 | — | — |
| 2024-03-04 | $32.59 | $41.37 | 331,400 | — | — |
| 2024-03-01 | $33.36 | $42.35 | 282,100 | — | — |
| 2024-02-29 | $33.57 | $42.61 | 373,900 | — | — |
| 2024-02-28 | $33.06 | $41.97 | 297,200 | — | — |
| 2024-02-27 | $32.32 | $41.03 | 306,000 | — | — |
| 2024-02-26 | $31.53 | $40.02 | 436,500 | — | — |
| 2024-02-23 | $32.15 | $40.81 | 433,900 | — | — |
| 2024-02-22 | $32.19 | $40.86 | 402,900 | — | — |
| 2024-02-21 | $32.18 | $40.85 | 350,100 | — | — |
| 2024-02-20 | $32.15 | $40.81 | 374,000 | — | — |
| 2024-02-16 | $32.62 | $41.41 | 289,200 | — | — |
| 2024-02-15 | $32.60 | $41.38 | 334,100 | — | — |
| 2024-02-14 | $32.64 | $41.43 | 237,500 | — | — |
| 2024-02-13 | $32.20 | $40.87 | 372,700 | — | — |
| 2024-02-12 | $33.19 | $42.13 | 313,500 | — | — |
| 2024-02-09 | $32.81 | $41.65 | 419,900 | — | — |
| 2024-02-08 | $32.59 | $41.37 | 543,300 | — | — |
| 2024-02-07 | $32.05 | $40.68 | 282,700 | — | — |
| 2024-02-06 | $31.92 | $40.52 | 363,000 | — | — |
| 2024-02-05 | $31.86 | $40.44 | 500,100 | — | — |
| 2024-02-02 | $32.57 | $41.34 | 443,700 | — | — |
| 2024-02-01 | $32.26 | $40.95 | 282,800 | — | — |
| 2024-01-31 | $31.86 | $40.44 | 452,000 | — | — |
| 2024-01-30 | $32.03 | $40.66 | 279,800 | — | — |
| 2024-01-29 | $31.76 | $40.31 | 361,000 | — | — |
| 2024-01-26 | $31.48 | $39.96 | 364,600 | — | — |
| 2024-01-25 | $31.26 | $39.68 | 428,300 | — | — |
| 2024-01-24 | $30.66 | $38.92 | 689,700 | — | — |
| 2024-01-23 | $29.70 | $37.70 | 523,900 | — | — |
| 2024-01-22 | $30.31 | $38.47 | 414,000 | — | — |
| 2024-01-19 | $29.37 | $37.28 | 366,000 | — | — |
| 2024-01-18 | $28.69 | $36.42 | 359,700 | — | — |
| 2024-01-17 | $28.07 | $35.63 | 405,500 | — | — |
| 2024-01-16 | $28.79 | $36.54 | 417,500 | — | — |
| 2024-01-12 | $28.19 | $35.78 | 422,200 | — | — |
| 2024-01-11 | $28.56 | $36.25 | 382,500 | — | — |
| 2024-01-10 | $28.21 | $35.81 | 374,600 | — | — |
| 2024-01-09 | $28.13 | $35.71 | 357,000 | — | — |
| 2024-01-08 | $28.01 | $35.55 | 641,500 | — | — |
| 2024-01-05 | $27.65 | $35.10 | 346,100 | — | — |
| 2024-01-04 | $28.13 | $35.71 | 401,900 | — | — |
| 2024-01-03 | $28.31 | $35.94 | 498,100 | — | — |
| 2024-01-02 | $29.15 | $37.00 | 397,800 | — | — |