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
- 1997-08-07 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 | $23.13 | $33.38 | 881,100 | — | — |
| 2024-12-30 | $22.93 | $33.09 | 1,030,300 | — | — |
| 2024-12-27 | $23.14 | $33.39 | 1,187,100 | — | — |
| 2024-12-26 | $23.23 | $33.52 | 743,400 | — | — |
| 2024-12-24 | $23.25 | $33.55 | 570,700 | — | — |
| 2024-12-23 | $23.08 | $33.31 | 1,210,200 | — | — |
| 2024-12-20 | $23.18 | $33.45 | 1,264,500 | — | — |
| 2024-12-19 | $23.17 | $33.44 | 1,381,900 | — | — |
| 2024-12-18 | $23.21 | $33.49 | 2,046,100 | — | — |
| 2024-12-17 | $23.97 | $34.59 | 1,411,600 | — | — |
| 2024-12-16 | $24.53 | $35.40 | 1,806,400 | — | — |
| 2024-12-13 | $24.71 | $35.66 | 2,320,600 | — | — |
| 2024-12-12 | $25.36 | $36.60 | 1,268,700 | — | — |
| 2024-12-11 | $25.84 | $37.29 | 851,800 | — | — |
| 2024-12-10 | $25.87 | $37.33 | 1,225,200 | — | — |
| 2024-12-09 | $25.74 | $37.14 | 1,731,400 | — | — |
| 2024-12-06 | $25.29 | $36.50 | 1,624,900 | — | — |
| 2024-12-05 | $25.37 | $36.61 | 1,809,800 | — | — |
| 2024-12-04 | $24.77 | $35.74 | 1,315,900 | — | — |
| 2024-12-03 | $25.24 | $36.42 | 1,399,100 | — | — |
| 2024-12-02 | $25.52 | $36.83 | 1,560,600 | — | — |
| 2024-11-29 | $25.28 | $36.48 | 864,400 | — | — |
| 2024-11-27 | $24.56 | $35.44 | 1,241,300 | — | — |
| 2024-11-26 | $23.94 | $34.55 | 1,697,300 | — | — |
| 2024-11-25 | $24.86 | $35.87 | 1,507,100 | — | — |
| 2024-11-22 | $25.11 | $36.24 | 1,353,700 | — | — |
| 2024-11-21 | $25.29 | $36.50 | 1,266,900 | — | — |
| 2024-11-20 | $25.08 | $36.19 | 1,542,300 | — | — |
| 2024-11-19 | $25.48 | $36.77 | 1,185,300 | — | — |
| 2024-11-18 | $25.56 | $36.88 | 1,561,200 | — | — |
| 2024-11-15 | $25.27 | $36.47 | 2,405,500 | — | — |
| 2024-11-14 | $24.49 | $35.34 | 1,700,500 | — | — |
| 2024-11-13 | $23.77 | $34.30 | 1,465,700 | — | — |
| 2024-11-12 | $24.34 | $35.12 | 2,010,000 | — | — |
| 2024-11-11 | $25.59 | $36.57 | 1,601,400 | — | — |
| 2024-11-08 | $26.09 | $37.28 | 2,192,500 | — | — |
| 2024-11-07 | $26.51 | $37.88 | 2,812,100 | — | — |
| 2024-11-06 | $25.42 | $36.32 | 3,171,900 | — | — |
| 2024-11-05 | $25.18 | $35.98 | 753,200 | — | — |
| 2024-11-04 | $24.81 | $35.45 | 2,632,600 | — | — |
| 2024-11-01 | $24.58 | $35.12 | 1,110,400 | — | — |
| 2024-10-31 | $24.62 | $35.18 | 1,489,300 | — | — |
| 2024-10-30 | $24.57 | $35.11 | 1,587,800 | — | — |
| 2024-10-29 | $24.82 | $35.47 | 1,250,900 | — | — |
| 2024-10-28 | $24.94 | $35.64 | 1,201,500 | — | — |
| 2024-10-25 | $24.02 | $34.32 | 1,745,500 | — | — |
| 2024-10-24 | $23.84 | $34.07 | 1,036,100 | — | — |
| 2024-10-23 | $23.51 | $33.60 | 1,067,800 | — | — |
| 2024-10-22 | $24.04 | $34.35 | 1,214,800 | — | — |
| 2024-10-21 | $23.86 | $34.10 | 1,530,400 | — | — |
| 2024-10-18 | $24.33 | $34.77 | 1,188,900 | — | — |
| 2024-10-17 | $23.89 | $34.14 | 877,100 | — | — |
| 2024-10-16 | $24.05 | $34.37 | 1,027,100 | — | — |
| 2024-10-15 | $23.78 | $33.98 | 1,244,100 | — | — |
| 2024-10-14 | $24.51 | $35.02 | 1,251,900 | — | — |
| 2024-10-11 | $24.85 | $35.51 | 2,101,400 | — | — |
| 2024-10-10 | $24.76 | $35.38 | 976,500 | — | — |
| 2024-10-09 | $24.62 | $35.18 | 819,700 | — | — |
| 2024-10-08 | $24.63 | $35.20 | 2,141,700 | — | — |
| 2024-10-07 | $25.48 | $36.41 | 1,139,600 | — | — |
| 2024-10-04 | $25.68 | $36.70 | 1,411,100 | — | — |
| 2024-10-03 | $25.42 | $36.32 | 1,728,300 | — | — |
| 2024-10-02 | $25.82 | $36.90 | 2,375,600 | — | — |
| 2024-10-01 | $26.22 | $37.47 | 2,309,600 | — | — |
| 2024-09-30 | $26.26 | $37.52 | 1,782,900 | — | — |
| 2024-09-27 | $25.96 | $37.10 | 1,194,100 | — | — |
| 2024-09-26 | $25.93 | $37.05 | 2,049,200 | — | — |
| 2024-09-25 | $24.67 | $35.25 | 1,520,200 | — | — |
| 2024-09-24 | $25.01 | $35.74 | 2,093,300 | — | — |
| 2024-09-23 | $23.79 | $34.00 | 1,083,900 | — | — |
| 2024-09-20 | $23.97 | $34.25 | 1,582,700 | — | — |
| 2024-09-19 | $24.36 | $34.81 | 1,938,600 | — | — |
| 2024-09-18 | $23.50 | $33.58 | 1,334,800 | — | — |
| 2024-09-17 | $23.29 | $33.28 | 1,034,100 | — | — |
| 2024-09-16 | $22.86 | $32.67 | 1,149,400 | — | — |
| 2024-09-13 | $22.73 | $32.48 | 978,500 | — | — |
| 2024-09-12 | $22.38 | $31.98 | 1,551,900 | — | — |
| 2024-09-11 | $22.13 | $31.62 | 1,893,300 | — | — |
| 2024-09-10 | $21.75 | $31.08 | 2,089,100 | — | — |
| 2024-09-09 | $22.16 | $31.67 | 1,340,500 | — | — |
| 2024-09-06 | $22.22 | $31.75 | 1,157,100 | — | — |
| 2024-09-05 | $22.35 | $31.94 | 1,725,800 | — | — |
| 2024-09-04 | $22.05 | $31.51 | 1,613,900 | — | — |
| 2024-09-03 | $22.10 | $31.58 | 2,534,500 | — | — |
| 2024-08-30 | $23.62 | $33.75 | 1,081,300 | — | — |
| 2024-08-29 | $23.51 | $33.60 | 1,442,400 | — | — |
| 2024-08-28 | $23.36 | $33.38 | 1,515,800 | — | — |
| 2024-08-27 | $23.47 | $33.54 | 1,542,200 | — | — |
| 2024-08-26 | $23.39 | $33.42 | 1,063,300 | — | — |
| 2024-08-23 | $23.33 | $33.34 | 1,296,400 | — | — |
| 2024-08-22 | $22.96 | $32.81 | 994,900 | — | — |
| 2024-08-21 | $23.40 | $33.44 | 2,005,700 | — | — |
| 2024-08-20 | $22.82 | $32.61 | 1,563,800 | — | — |
| 2024-08-19 | $23.01 | $32.88 | 3,057,700 | — | — |
| 2024-08-16 | $22.29 | $31.85 | 1,092,200 | — | — |
| 2024-08-15 | $22.10 | $31.58 | 1,629,400 | — | — |
| 2024-08-14 | $21.87 | $31.25 | 1,752,000 | — | — |
| 2024-08-13 | $21.88 | $31.27 | 1,107,700 | — | — |
| 2024-08-12 | $21.87 | $31.25 | 1,480,200 | — | — |
| 2024-08-09 | $22.03 | $31.48 | 1,683,600 | — | — |
| 2024-08-08 | $21.82 | $31.18 | 1,518,700 | — | — |
| 2024-08-07 | $21.50 | $30.72 | 1,797,100 | — | — |
| 2024-08-06 | $21.42 | $30.61 | 2,157,900 | — | — |
| 2024-08-05 | $21.09 | $30.14 | 3,647,900 | — | — |
| 2024-08-02 | $21.10 | $30.15 | 2,533,600 | — | — |
| 2024-08-01 | $21.42 | $30.61 | 3,687,100 | — | — |
| 2024-07-31 | $22.86 | $32.67 | 2,529,400 | — | — |
| 2024-07-30 | $22.22 | $31.75 | 1,884,300 | — | — |
| 2024-07-29 | $22.60 | $32.29 | 1,763,200 | — | — |
| 2024-07-26 | $22.72 | $32.47 | 1,262,400 | — | — |
| 2024-07-25 | $22.51 | $32.17 | 1,687,100 | — | — |
| 2024-07-24 | $22.24 | $31.78 | 1,808,200 | — | — |
| 2024-07-23 | $22.54 | $32.21 | 1,898,600 | — | — |
| 2024-07-22 | $22.94 | $32.78 | 1,511,000 | — | — |
| 2024-07-19 | $22.55 | $32.22 | 1,502,300 | — | — |
| 2024-07-18 | $22.82 | $32.61 | 1,687,000 | — | — |
| 2024-07-17 | $23.25 | $33.22 | 1,674,000 | — | — |
| 2024-07-16 | $23.13 | $33.05 | 1,959,900 | — | — |
| 2024-07-15 | $23.44 | $33.50 | 1,917,600 | — | — |
| 2024-07-12 | $23.56 | $33.67 | 1,624,000 | — | — |
| 2024-07-11 | $23.13 | $33.05 | 2,176,800 | — | — |
| 2024-07-10 | $22.59 | $32.28 | 1,091,400 | — | — |
| 2024-07-09 | $22.35 | $31.94 | 1,320,000 | — | — |
| 2024-07-08 | $23.00 | $32.87 | 1,033,000 | — | — |
| 2024-07-05 | $23.24 | $33.21 | 778,100 | — | — |
| 2024-07-03 | $23.29 | $33.28 | 985,500 | — | — |
| 2024-07-02 | $22.87 | $32.68 | 922,800 | — | — |
| 2024-07-01 | $22.83 | $32.62 | 1,180,900 | — | — |
| 2024-06-28 | $22.93 | $32.77 | 1,204,900 | — | — |
| 2024-06-27 | $22.72 | $32.47 | 1,810,500 | — | — |
| 2024-06-26 | $22.96 | $32.81 | 2,459,000 | — | — |
| 2024-06-25 | $23.48 | $33.55 | 1,638,600 | — | — |
| 2024-06-24 | $23.67 | $33.82 | 1,944,700 | — | — |
| 2024-06-21 | $23.65 | $33.80 | 2,255,100 | — | — |
| 2024-06-20 | $24.00 | $34.30 | 2,088,600 | — | — |
| 2024-06-18 | $23.89 | $34.14 | 2,092,300 | — | — |
| 2024-06-17 | $23.61 | $33.74 | 2,032,000 | — | — |
| 2024-06-14 | $23.26 | $33.24 | 3,314,100 | — | — |
| 2024-06-13 | $23.99 | $34.28 | 1,205,800 | — | — |
| 2024-06-12 | $24.22 | $34.61 | 1,851,200 | — | — |
| 2024-06-11 | $24.47 | $34.97 | 1,660,600 | — | — |
| 2024-06-10 | $25.13 | $35.91 | 1,224,300 | — | — |
| 2024-06-07 | $25.12 | $35.90 | 2,501,700 | — | — |
| 2024-06-06 | $25.82 | $36.90 | 2,575,400 | — | — |
| 2024-06-05 | $25.50 | $36.44 | 2,279,500 | — | — |
| 2024-06-04 | $25.83 | $36.91 | 2,030,800 | — | — |
| 2024-06-03 | $26.72 | $38.18 | 2,746,500 | — | — |
| 2024-05-31 | $26.49 | $37.85 | 1,397,500 | — | — |
| 2024-05-30 | $25.94 | $37.07 | 1,270,700 | — | — |
| 2024-05-29 | $25.03 | $35.77 | 1,704,500 | — | — |
| 2024-05-28 | $25.79 | $36.85 | 1,006,900 | — | — |
| 2024-05-24 | $25.77 | $36.82 | 744,300 | — | — |
| 2024-05-23 | $25.54 | $36.50 | 623,200 | — | — |
| 2024-05-22 | $25.81 | $36.88 | 814,700 | — | — |
| 2024-05-21 | $26.19 | $37.42 | 1,000,200 | — | — |
| 2024-05-20 | $26.12 | $37.32 | 850,800 | — | — |
| 2024-05-17 | $26.44 | $37.78 | 830,500 | — | — |
| 2024-05-16 | $26.40 | $37.72 | 1,964,300 | — | — |
| 2024-05-15 | $25.91 | $36.67 | 1,132,900 | — | — |
| 2024-05-14 | $25.98 | $36.77 | 1,373,300 | — | — |
| 2024-05-13 | $25.72 | $36.40 | 1,228,700 | — | — |
| 2024-05-10 | $25.52 | $36.12 | 1,631,300 | — | — |
| 2024-05-09 | $25.49 | $36.07 | 1,151,000 | — | — |
| 2024-05-08 | $25.38 | $35.92 | 1,044,300 | — | — |
| 2024-05-07 | $25.66 | $36.31 | 1,262,500 | — | — |
| 2024-05-06 | $26.01 | $36.81 | 2,149,500 | — | — |
| 2024-05-03 | $26.22 | $37.11 | 1,449,600 | — | — |
| 2024-05-02 | $26.07 | $36.89 | 3,782,700 | — | — |
| 2024-05-01 | $25.07 | $35.48 | 1,828,000 | — | — |
| 2024-04-30 | $25.01 | $35.39 | 1,171,600 | — | — |
| 2024-04-29 | $25.75 | $36.44 | 1,157,300 | — | — |
| 2024-04-26 | $25.37 | $35.90 | 995,600 | — | — |
| 2024-04-25 | $25.22 | $35.69 | 1,469,100 | — | — |
| 2024-04-24 | $25.20 | $35.66 | 1,036,200 | — | — |
| 2024-04-23 | $25.19 | $35.65 | 1,519,900 | — | — |
| 2024-04-22 | $25.81 | $36.53 | 1,465,800 | — | — |
| 2024-04-19 | $25.39 | $35.93 | 1,348,900 | — | — |
| 2024-04-18 | $25.15 | $35.59 | 2,806,700 | — | — |
| 2024-04-17 | $25.11 | $35.54 | 2,428,100 | — | — |
| 2024-04-16 | $25.18 | $35.63 | 4,555,400 | — | — |
| 2024-04-15 | $26.95 | $38.14 | 1,455,600 | — | — |
| 2024-04-12 | $26.92 | $38.10 | 1,817,700 | — | — |
| 2024-04-11 | $27.53 | $38.96 | 1,201,600 | — | — |
| 2024-04-10 | $27.62 | $39.09 | 1,048,500 | — | — |
| 2024-04-09 | $27.98 | $39.60 | 951,000 | — | — |
| 2024-04-08 | $27.85 | $39.41 | 1,467,000 | — | — |
| 2024-04-05 | $27.27 | $38.59 | 1,101,700 | — | — |
| 2024-04-04 | $27.36 | $38.72 | 1,394,000 | — | — |
| 2024-04-03 | $27.73 | $39.24 | 1,727,800 | — | — |
| 2024-04-02 | $27.54 | $38.97 | 1,776,200 | — | — |
| 2024-04-01 | $27.55 | $38.99 | 1,368,900 | — | — |
| 2024-03-28 | $27.58 | $39.03 | 1,657,100 | — | — |
| 2024-03-27 | $27.81 | $39.36 | 2,106,600 | — | — |
| 2024-03-26 | $27.01 | $38.22 | 1,487,600 | — | — |
| 2024-03-25 | $27.09 | $38.34 | 1,368,900 | — | — |
| 2024-03-22 | $26.90 | $38.07 | 930,000 | — | — |
| 2024-03-21 | $26.91 | $38.08 | 1,190,400 | — | — |
| 2024-03-20 | $27.02 | $38.24 | 1,437,900 | — | — |
| 2024-03-19 | $26.49 | $37.49 | 1,488,200 | — | — |
| 2024-03-18 | $26.45 | $37.43 | 1,851,800 | — | — |
| 2024-03-15 | $26.42 | $37.39 | 1,758,000 | — | — |
| 2024-03-14 | $26.41 | $37.37 | 1,769,500 | — | — |
| 2024-03-13 | $26.96 | $38.15 | 1,695,400 | — | — |
| 2024-03-12 | $27.05 | $38.28 | 2,322,400 | — | — |
| 2024-03-11 | $26.15 | $37.01 | 1,483,100 | — | — |
| 2024-03-08 | $26.09 | $36.92 | 1,014,400 | — | — |
| 2024-03-07 | $26.02 | $36.82 | 1,505,200 | — | — |
| 2024-03-06 | $25.38 | $35.92 | 1,108,100 | — | — |
| 2024-03-05 | $25.14 | $35.58 | 1,703,200 | — | — |
| 2024-03-04 | $25.63 | $36.27 | 2,114,400 | — | — |
| 2024-03-01 | $25.93 | $36.70 | 1,191,900 | — | — |
| 2024-02-29 | $26.08 | $36.91 | 1,304,400 | — | — |
| 2024-02-28 | $26.04 | $36.85 | 1,132,000 | — | — |
| 2024-02-27 | $26.40 | $37.36 | 1,492,000 | — | — |
| 2024-02-26 | $26.10 | $36.94 | 1,413,200 | — | — |
| 2024-02-23 | $26.42 | $37.39 | 1,255,800 | — | — |
| 2024-02-22 | $26.16 | $37.02 | 1,711,300 | — | — |
| 2024-02-21 | $26.30 | $37.22 | 860,900 | — | — |
| 2024-02-20 | $26.32 | $37.25 | 2,419,500 | — | — |
| 2024-02-16 | $27.40 | $38.78 | 1,732,300 | — | — |
| 2024-02-15 | $27.21 | $38.51 | 1,650,300 | — | — |
| 2024-02-14 | $27.12 | $38.38 | 1,878,200 | — | — |
| 2024-02-13 | $26.96 | $38.15 | 2,437,800 | — | — |
| 2024-02-12 | $28.51 | $40.35 | 1,696,700 | — | — |
| 2024-02-09 | $28.90 | $40.90 | 1,860,500 | — | — |
| 2024-02-08 | $28.66 | $40.56 | 3,200,400 | — | — |
| 2024-02-07 | $27.42 | $38.80 | 1,836,900 | — | — |
| 2024-02-06 | $27.38 | $38.75 | 1,048,700 | — | — |
| 2024-02-05 | $27.00 | $38.21 | 1,096,200 | — | — |
| 2024-02-02 | $27.66 | $39.14 | 1,932,400 | — | — |
| 2024-02-01 | $27.84 | $39.40 | 1,689,100 | — | — |
| 2024-01-31 | $27.47 | $38.88 | 1,561,400 | — | — |
| 2024-01-30 | $27.73 | $39.24 | 1,513,400 | — | — |
| 2024-01-29 | $27.61 | $39.07 | 756,800 | — | — |
| 2024-01-26 | $27.59 | $39.04 | 646,200 | — | — |
| 2024-01-25 | $27.57 | $39.02 | 1,073,400 | — | — |
| 2024-01-24 | $27.37 | $38.73 | 2,044,000 | — | — |
| 2024-01-23 | $27.00 | $38.21 | 1,017,000 | — | — |
| 2024-01-22 | $26.83 | $37.97 | 1,348,400 | — | — |
| 2024-01-19 | $26.56 | $37.59 | 976,100 | — | — |
| 2024-01-18 | $26.70 | $37.79 | 1,702,000 | — | — |
| 2024-01-17 | $26.06 | $36.88 | 1,987,800 | — | — |
| 2024-01-16 | $26.15 | $37.01 | 1,627,200 | — | — |
| 2024-01-12 | $26.65 | $37.71 | 1,297,000 | — | — |
| 2024-01-11 | $26.68 | $37.76 | 1,390,800 | — | — |
| 2024-01-10 | $27.19 | $38.48 | 1,425,600 | — | — |
| 2024-01-09 | $27.01 | $38.22 | 1,473,400 | — | — |
| 2024-01-08 | $27.90 | $39.48 | 1,083,000 | — | — |
| 2024-01-05 | $27.79 | $39.33 | 1,368,100 | — | — |
| 2024-01-04 | $27.70 | $39.20 | 1,398,200 | — | — |
| 2024-01-03 | $27.76 | $39.29 | 1,792,000 | — | — |
| 2024-01-02 | $28.22 | $39.94 | 1,267,300 | — | — |