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
- 1997-12-04 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 | $28.84 | $91.28 | 33,200 | — | — |
| 2024-12-30 | $28.84 | $91.28 | 32,700 | — | — |
| 2024-12-27 | $28.91 | $91.50 | 72,900 | — | — |
| 2024-12-26 | $29.47 | $93.27 | 50,000 | — | — |
| 2024-12-24 | $29.58 | $93.62 | 14,100 | — | — |
| 2024-12-23 | $29.35 | $92.89 | 68,200 | — | — |
| 2024-12-20 | $29.49 | $93.34 | 279,400 | — | — |
| 2024-12-19 | $29.05 | $91.94 | 52,900 | — | — |
| 2024-12-18 | $29.50 | $93.37 | 83,100 | — | — |
| 2024-12-17 | $30.83 | $97.58 | 57,500 | — | — |
| 2024-12-16 | $31.19 | $98.72 | 54,900 | — | — |
| 2024-12-13 | $30.83 | $97.58 | 35,800 | — | — |
| 2024-12-12 | $31.11 | $98.46 | 40,100 | — | — |
| 2024-12-11 | $31.68 | $100.27 | 105,700 | — | — |
| 2024-12-10 | $31.28 | $99.00 | 59,600 | — | — |
| 2024-12-09 | $31.20 | $98.75 | 56,600 | — | — |
| 2024-12-06 | $31.16 | $98.62 | 44,700 | — | — |
| 2024-12-05 | $31.39 | $99.35 | 38,700 | — | — |
| 2024-12-04 | $31.96 | $101.15 | 66,600 | — | — |
| 2024-12-03 | $31.48 | $99.63 | 32,800 | — | — |
| 2024-12-02 | $32.21 | $101.94 | 112,500 | — | — |
| 2024-11-29 | $32.05 | $101.44 | 33,500 | — | — |
| 2024-11-27 | $32.07 | $101.50 | 34,900 | — | — |
| 2024-11-26 | $32.30 | $102.23 | 34,900 | — | — |
| 2024-11-25 | $32.86 | $104.00 | 69,400 | — | — |
| 2024-11-22 | $32.43 | $102.64 | 120,800 | — | — |
| 2024-11-21 | $31.65 | $100.17 | 55,800 | — | — |
| 2024-11-20 | $31.45 | $99.54 | 40,900 | — | — |
| 2024-11-19 | $31.53 | $99.79 | 36,700 | — | — |
| 2024-11-18 | $31.55 | $99.86 | 48,600 | — | — |
| 2024-11-15 | $31.62 | $100.08 | 82,000 | — | — |
| 2024-11-14 | $32.28 | $102.17 | 44,100 | — | — |
| 2024-11-13 | $32.48 | $102.80 | 45,600 | — | — |
| 2024-11-12 | $32.51 | $102.89 | 61,900 | — | — |
| 2024-11-11 | $33.02 | $104.51 | 97,700 | — | — |
| 2024-11-08 | $32.06 | $101.47 | 98,000 | — | — |
| 2024-11-07 | $32.05 | $100.80 | 89,200 | — | — |
| 2024-11-06 | $32.23 | $101.37 | 214,800 | — | — |
| 2024-11-05 | $30.67 | $96.46 | 128,400 | — | — |
| 2024-11-04 | $31.01 | $97.53 | 294,700 | — | — |
| 2024-11-01 | $30.51 | $95.96 | 379,400 | — | — |
| 2024-10-31 | $31.59 | $99.36 | 24,600 | — | — |
| 2024-10-30 | $31.88 | $100.27 | 29,400 | — | — |
| 2024-10-29 | $32.11 | $100.99 | 18,400 | — | — |
| 2024-10-28 | $32.25 | $101.43 | 43,000 | — | — |
| 2024-10-25 | $31.09 | $97.79 | 59,800 | — | — |
| 2024-10-24 | $31.25 | $98.29 | 24,900 | — | — |
| 2024-10-23 | $31.00 | $97.50 | 23,300 | — | — |
| 2024-10-22 | $30.75 | $96.72 | 20,100 | — | — |
| 2024-10-21 | $30.49 | $95.90 | 32,300 | — | — |
| 2024-10-18 | $31.25 | $98.29 | 22,800 | — | — |
| 2024-10-17 | $31.98 | $100.58 | 18,900 | — | — |
| 2024-10-16 | $31.59 | $99.36 | 24,100 | — | — |
| 2024-10-15 | $30.94 | $97.31 | 50,000 | — | — |
| 2024-10-14 | $30.31 | $95.33 | 21,300 | — | — |
| 2024-10-11 | $30.48 | $95.87 | 27,700 | — | — |
| 2024-10-10 | $29.07 | $91.43 | 11,700 | — | — |
| 2024-10-09 | $29.02 | $91.27 | 24,200 | — | — |
| 2024-10-08 | $28.88 | $90.83 | 20,900 | — | — |
| 2024-10-07 | $29.19 | $91.81 | 18,800 | — | — |
| 2024-10-04 | $29.39 | $92.44 | 23,000 | — | — |
| 2024-10-03 | $28.85 | $90.74 | 24,300 | — | — |
| 2024-10-02 | $28.76 | $90.46 | 18,800 | — | — |
| 2024-10-01 | $28.92 | $90.96 | 28,000 | — | — |
| 2024-09-30 | $29.83 | $93.82 | 19,500 | — | — |
| 2024-09-27 | $29.10 | $91.53 | 23,400 | — | — |
| 2024-09-26 | $29.41 | $92.50 | 31,400 | — | — |
| 2024-09-25 | $30.18 | $94.92 | 59,500 | — | — |
| 2024-09-24 | $29.70 | $93.41 | 58,200 | — | — |
| 2024-09-23 | $29.65 | $93.26 | 18,600 | — | — |
| 2024-09-20 | $30.04 | $94.48 | 134,400 | — | — |
| 2024-09-19 | $30.76 | $96.75 | 32,300 | — | — |
| 2024-09-18 | $30.16 | $94.86 | 46,100 | — | — |
| 2024-09-17 | $29.85 | $93.89 | 32,200 | — | — |
| 2024-09-16 | $29.68 | $93.35 | 22,900 | — | — |
| 2024-09-13 | $29.63 | $93.19 | 29,400 | — | — |
| 2024-09-12 | $28.74 | $90.39 | 19,500 | — | — |
| 2024-09-11 | $28.43 | $89.42 | 20,900 | — | — |
| 2024-09-10 | $28.80 | $90.58 | 25,700 | — | — |
| 2024-09-09 | $28.75 | $90.43 | 22,900 | — | — |
| 2024-09-06 | $28.62 | $90.02 | 14,300 | — | — |
| 2024-09-05 | $29.01 | $91.24 | 25,200 | — | — |
| 2024-09-04 | $29.26 | $92.03 | 14,900 | — | — |
| 2024-09-03 | $29.43 | $92.56 | 22,300 | — | — |
| 2024-08-30 | $30.21 | $95.02 | 37,300 | — | — |
| 2024-08-29 | $29.55 | $92.94 | 26,300 | — | — |
| 2024-08-28 | $29.38 | $92.41 | 26,200 | — | — |
| 2024-08-27 | $29.42 | $92.53 | 26,600 | — | — |
| 2024-08-26 | $29.98 | $94.29 | 63,600 | — | — |
| 2024-08-23 | $29.79 | $93.70 | 49,000 | — | — |
| 2024-08-22 | $28.04 | $88.19 | 35,700 | — | — |
| 2024-08-21 | $27.97 | $87.97 | 23,800 | — | — |
| 2024-08-20 | $27.86 | $87.63 | 21,400 | — | — |
| 2024-08-19 | $28.44 | $89.45 | 21,600 | — | — |
| 2024-08-16 | $28.15 | $88.54 | 114,600 | — | — |
| 2024-08-15 | $27.14 | $85.36 | 38,700 | — | — |
| 2024-08-14 | $26.12 | $82.15 | 32,800 | — | — |
| 2024-08-13 | $26.32 | $82.78 | 47,200 | — | — |
| 2024-08-12 | $25.85 | $81.30 | 31,700 | — | — |
| 2024-08-09 | $25.93 | $81.56 | 20,000 | — | — |
| 2024-08-08 | $26.26 | $81.96 | 17,400 | — | — |
| 2024-08-07 | $25.66 | $80.09 | 19,400 | — | — |
| 2024-08-06 | $25.90 | $80.84 | 30,500 | — | — |
| 2024-08-05 | $26.19 | $81.75 | 40,200 | — | — |
| 2024-08-02 | $27.24 | $85.02 | 34,100 | — | — |
| 2024-08-01 | $28.10 | $87.71 | 39,700 | — | — |
| 2024-07-31 | $29.65 | $92.55 | 74,400 | — | — |
| 2024-07-30 | $28.98 | $90.45 | 28,500 | — | — |
| 2024-07-29 | $28.26 | $88.21 | 25,200 | — | — |
| 2024-07-26 | $28.30 | $88.33 | 29,400 | — | — |
| 2024-07-25 | $28.02 | $87.46 | 49,300 | — | — |
| 2024-07-24 | $26.50 | $82.71 | 33,100 | — | — |
| 2024-07-23 | $26.81 | $83.68 | 39,800 | — | — |
| 2024-07-22 | $26.01 | $81.18 | 40,400 | — | — |
| 2024-07-19 | $25.33 | $79.06 | 20,500 | — | — |
| 2024-07-18 | $25.47 | $79.50 | 28,300 | — | — |
| 2024-07-17 | $26.18 | $81.72 | 55,000 | — | — |
| 2024-07-16 | $25.98 | $81.09 | 71,200 | — | — |
| 2024-07-15 | $24.32 | $75.91 | 50,300 | — | — |
| 2024-07-12 | $23.81 | $74.32 | 35,000 | — | — |
| 2024-07-11 | $23.62 | $73.72 | 59,800 | — | — |
| 2024-07-10 | $22.09 | $68.95 | 76,300 | — | — |
| 2024-07-09 | $21.90 | $68.36 | 13,800 | — | — |
| 2024-07-08 | $21.63 | $67.51 | 21,100 | — | — |
| 2024-07-05 | $21.24 | $66.30 | 43,500 | — | — |
| 2024-07-03 | $21.69 | $67.70 | 14,100 | — | — |
| 2024-07-02 | $22.15 | $69.14 | 33,900 | — | — |
| 2024-07-01 | $21.79 | $68.01 | 38,600 | — | — |
| 2024-06-28 | $21.95 | $68.51 | 220,400 | — | — |
| 2024-06-27 | $21.05 | $65.70 | 17,900 | — | — |
| 2024-06-26 | $20.60 | $64.30 | 27,700 | — | — |
| 2024-06-25 | $20.21 | $63.08 | 18,300 | — | — |
| 2024-06-24 | $20.38 | $63.61 | 65,800 | — | — |
| 2024-06-21 | $20.18 | $62.99 | 71,000 | — | — |
| 2024-06-20 | $20.56 | $64.17 | 13,100 | — | — |
| 2024-06-18 | $20.70 | $64.61 | 35,800 | — | — |
| 2024-06-17 | $20.64 | $64.42 | 16,100 | — | — |
| 2024-06-14 | $20.29 | $63.33 | 17,500 | — | — |
| 2024-06-13 | $20.49 | $63.96 | 22,400 | — | — |
| 2024-06-12 | $20.68 | $64.55 | 157,900 | — | — |
| 2024-06-11 | $20.56 | $64.17 | 22,700 | — | — |
| 2024-06-10 | $20.63 | $64.39 | 20,800 | — | — |
| 2024-06-07 | $20.97 | $65.45 | 14,800 | — | — |
| 2024-06-06 | $21.05 | $65.70 | 26,200 | — | — |
| 2024-06-05 | $21.22 | $66.23 | 159,500 | — | — |
| 2024-06-04 | $20.68 | $64.55 | 36,400 | — | — |
| 2024-06-03 | $21.02 | $65.61 | 34,800 | — | — |
| 2024-05-31 | $21.40 | $66.80 | 335,500 | — | — |
| 2024-05-30 | $21.51 | $67.14 | 35,200 | — | — |
| 2024-05-29 | $21.21 | $66.20 | 27,600 | — | — |
| 2024-05-28 | $21.62 | $67.48 | 35,800 | — | — |
| 2024-05-24 | $21.52 | $67.17 | 16,200 | — | — |
| 2024-05-23 | $21.33 | $66.58 | 29,600 | — | — |
| 2024-05-22 | $21.68 | $67.67 | 24,500 | — | — |
| 2024-05-21 | $21.90 | $68.36 | 28,200 | — | — |
| 2024-05-20 | $21.93 | $68.45 | 38,200 | — | — |
| 2024-05-17 | $21.83 | $68.14 | 23,500 | — | — |
| 2024-05-16 | $21.87 | $68.26 | 62,000 | — | — |
| 2024-05-15 | $21.70 | $67.73 | 32,000 | — | — |
| 2024-05-14 | $21.74 | $67.86 | 17,900 | — | — |
| 2024-05-13 | $21.65 | $67.58 | 26,000 | — | — |
| 2024-05-10 | $21.52 | $67.17 | 17,800 | — | — |
| 2024-05-09 | $21.75 | $67.89 | 47,400 | — | — |
| 2024-05-08 | $21.50 | $66.48 | 14,000 | — | — |
| 2024-05-07 | $21.19 | $65.52 | 30,700 | — | — |
| 2024-05-06 | $21.27 | $65.77 | 16,400 | — | — |
| 2024-05-03 | $21.32 | $65.93 | 16,500 | — | — |
| 2024-05-02 | $20.99 | $64.91 | 27,800 | — | — |
| 2024-05-01 | $20.80 | $64.32 | 49,800 | — | — |
| 2024-04-30 | $20.23 | $62.56 | 23,800 | — | — |
| 2024-04-29 | $20.90 | $64.63 | 40,400 | — | — |
| 2024-04-26 | $20.86 | $64.50 | 29,900 | — | — |
| 2024-04-25 | $20.98 | $64.88 | 42,600 | — | — |
| 2024-04-24 | $20.42 | $63.14 | 19,400 | — | — |
| 2024-04-23 | $20.68 | $63.95 | 23,400 | — | — |
| 2024-04-22 | $20.41 | $63.11 | 49,200 | — | — |
| 2024-04-19 | $20.50 | $63.39 | 300,500 | — | — |
| 2024-04-18 | $19.80 | $61.23 | 39,500 | — | — |
| 2024-04-17 | $19.52 | $60.36 | 32,900 | — | — |
| 2024-04-16 | $19.20 | $59.37 | 13,700 | — | — |
| 2024-04-15 | $19.61 | $60.64 | 27,200 | — | — |
| 2024-04-12 | $19.68 | $60.86 | 20,300 | — | — |
| 2024-04-11 | $19.72 | $60.98 | 18,400 | — | — |
| 2024-04-10 | $19.79 | $61.20 | 58,900 | — | — |
| 2024-04-09 | $19.89 | $61.50 | 20,800 | — | — |
| 2024-04-08 | $20.00 | $61.84 | 24,800 | — | — |
| 2024-04-05 | $19.86 | $61.41 | 40,400 | — | — |
| 2024-04-04 | $19.82 | $61.29 | 24,000 | — | — |
| 2024-04-03 | $19.79 | $61.20 | 18,100 | — | — |
| 2024-04-02 | $19.73 | $61.01 | 21,000 | — | — |
| 2024-04-01 | $20.04 | $61.97 | 28,200 | — | — |
| 2024-03-28 | $20.01 | $61.88 | 39,100 | — | — |
| 2024-03-27 | $20.16 | $62.34 | 32,900 | — | — |
| 2024-03-26 | $19.50 | $60.30 | 18,600 | — | — |
| 2024-03-25 | $19.90 | $61.54 | 12,400 | — | — |
| 2024-03-22 | $20.06 | $62.03 | 26,400 | — | — |
| 2024-03-21 | $20.60 | $63.70 | 26,700 | — | — |
| 2024-03-20 | $20.84 | $64.44 | 16,500 | — | — |
| 2024-03-19 | $19.90 | $61.54 | 30,300 | — | — |
| 2024-03-18 | $19.90 | $61.54 | 19,000 | — | — |
| 2024-03-15 | $20.74 | $64.13 | 69,300 | — | — |
| 2024-03-14 | $19.90 | $61.54 | 42,400 | — | — |
| 2024-03-13 | $20.47 | $63.30 | 17,900 | — | — |
| 2024-03-12 | $20.35 | $62.93 | 21,800 | — | — |
| 2024-03-11 | $20.40 | $63.08 | 10,900 | — | — |
| 2024-03-08 | $20.17 | $62.37 | 10,500 | — | — |
| 2024-03-07 | $20.43 | $63.17 | 9,100 | — | — |
| 2024-03-06 | $20.41 | $63.11 | 13,400 | — | — |
| 2024-03-05 | $20.34 | $62.90 | 14,300 | — | — |
| 2024-03-04 | $20.42 | $63.14 | 13,700 | — | — |
| 2024-03-01 | $20.42 | $63.14 | 19,500 | — | — |
| 2024-02-29 | $21.03 | $65.03 | 20,000 | — | — |
| 2024-02-28 | $20.35 | $62.93 | 12,300 | — | — |
| 2024-02-27 | $20.40 | $63.08 | 11,600 | — | — |
| 2024-02-26 | $20.51 | $63.42 | 23,800 | — | — |
| 2024-02-23 | $20.95 | $64.78 | 9,400 | — | — |
| 2024-02-22 | $20.75 | $64.16 | 26,400 | — | — |
| 2024-02-21 | $21.03 | $65.03 | 13,700 | — | — |
| 2024-02-20 | $21.05 | $65.09 | 20,100 | — | — |
| 2024-02-16 | $21.02 | $65.00 | 25,700 | — | — |
| 2024-02-15 | $22.15 | $68.49 | 33,500 | — | — |
| 2024-02-14 | $20.86 | $64.50 | 30,100 | — | — |
| 2024-02-13 | $20.26 | $62.65 | 29,900 | — | — |
| 2024-02-12 | $21.48 | $66.42 | 23,400 | — | — |
| 2024-02-09 | $20.82 | $64.38 | 18,200 | — | — |
| 2024-02-08 | $20.45 | $63.24 | 12,700 | — | — |
| 2024-02-07 | $20.34 | $62.28 | 32,600 | — | — |
| 2024-02-06 | $20.91 | $64.02 | 17,200 | — | — |
| 2024-02-05 | $20.99 | $64.27 | 26,300 | — | — |
| 2024-02-02 | $21.57 | $66.04 | 20,700 | — | — |
| 2024-02-01 | $21.60 | $66.14 | 45,300 | — | — |
| 2024-01-31 | $21.38 | $65.46 | 18,600 | — | — |
| 2024-01-30 | $22.46 | $68.77 | 16,000 | — | — |
| 2024-01-29 | $23.00 | $70.42 | 25,800 | — | — |
| 2024-01-26 | $23.07 | $70.64 | 29,200 | — | — |
| 2024-01-25 | $23.86 | $73.06 | 19,800 | — | — |
| 2024-01-24 | $23.34 | $71.46 | 13,600 | — | — |
| 2024-01-23 | $23.54 | $72.08 | 14,500 | — | — |
| 2024-01-22 | $23.89 | $73.15 | 17,500 | — | — |
| 2024-01-19 | $22.90 | $70.12 | 20,900 | — | — |
| 2024-01-18 | $22.89 | $70.09 | 11,800 | — | — |
| 2024-01-17 | $22.82 | $69.87 | 14,000 | — | — |
| 2024-01-16 | $23.00 | $70.42 | 29,100 | — | — |
| 2024-01-12 | $23.01 | $70.45 | 17,200 | — | — |
| 2024-01-11 | $23.30 | $71.34 | 28,500 | — | — |
| 2024-01-10 | $23.94 | $73.30 | 32,100 | — | — |
| 2024-01-09 | $23.60 | $72.26 | 30,400 | — | — |
| 2024-01-08 | $23.97 | $73.39 | 21,900 | — | — |
| 2024-01-05 | $23.97 | $73.39 | 72,300 | — | — |
| 2024-01-04 | $23.82 | $72.93 | 20,600 | — | — |
| 2024-01-03 | $23.97 | $73.39 | 44,000 | — | — |
| 2024-01-02 | $24.26 | $74.28 | 36,200 | — | — |