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
- 1999-12-01 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 | $28.71 | $73.89 | 9,600 | — | — |
| 2024-12-30 | $28.73 | $73.94 | 19,300 | — | — |
| 2024-12-27 | $28.42 | $73.14 | 9,500 | — | — |
| 2024-12-26 | $29.26 | $75.30 | 8,700 | — | — |
| 2024-12-24 | $29.24 | $75.25 | 4,900 | — | — |
| 2024-12-23 | $29.25 | $75.28 | 13,100 | — | — |
| 2024-12-20 | $30.06 | $77.36 | 49,100 | — | — |
| 2024-12-19 | $28.75 | $73.99 | 13,300 | — | — |
| 2024-12-18 | $28.41 | $73.12 | 13,400 | — | — |
| 2024-12-17 | $30.80 | $79.27 | 10,100 | — | — |
| 2024-12-16 | $31.24 | $80.40 | 10,700 | — | — |
| 2024-12-13 | $31.23 | $80.37 | 6,600 | — | — |
| 2024-12-12 | $31.15 | $80.17 | 8,000 | — | — |
| 2024-12-11 | $32.02 | $82.41 | 18,300 | — | — |
| 2024-12-10 | $31.13 | $80.12 | 16,100 | — | — |
| 2024-12-09 | $30.29 | $77.96 | 19,800 | — | — |
| 2024-12-06 | $30.42 | $78.29 | 5,200 | — | — |
| 2024-12-05 | $30.35 | $78.11 | 26,500 | — | — |
| 2024-12-04 | $31.17 | $80.22 | 29,300 | — | — |
| 2024-12-03 | $31.33 | $80.63 | 6,300 | — | — |
| 2024-12-02 | $32.00 | $82.36 | 26,400 | — | — |
| 2024-11-29 | $32.10 | $82.61 | 13,300 | — | — |
| 2024-11-27 | $31.82 | $81.89 | 9,100 | — | — |
| 2024-11-26 | $31.57 | $81.25 | 8,500 | — | — |
| 2024-11-25 | $31.98 | $82.31 | 13,600 | — | — |
| 2024-11-22 | $32.04 | $80.45 | 14,200 | — | — |
| 2024-11-21 | $30.72 | $77.14 | 23,100 | — | — |
| 2024-11-20 | $31.04 | $77.94 | 5,300 | — | — |
| 2024-11-19 | $31.36 | $78.74 | 7,400 | — | — |
| 2024-11-18 | $30.78 | $77.29 | 20,300 | — | — |
| 2024-11-15 | $31.79 | $79.82 | 11,400 | — | — |
| 2024-11-14 | $30.89 | $77.56 | 25,100 | — | — |
| 2024-11-13 | $31.30 | $78.59 | 7,600 | — | — |
| 2024-11-12 | $31.74 | $79.70 | 8,600 | — | — |
| 2024-11-11 | $31.99 | $80.33 | 9,800 | — | — |
| 2024-11-08 | $31.71 | $79.62 | 21,700 | — | — |
| 2024-11-07 | $31.17 | $78.27 | 11,900 | — | — |
| 2024-11-06 | $31.10 | $78.09 | 38,700 | — | — |
| 2024-11-05 | $30.00 | $75.33 | 8,100 | — | — |
| 2024-11-04 | $29.20 | $73.32 | 11,500 | — | — |
| 2024-11-01 | $29.27 | $73.50 | 10,300 | — | — |
| 2024-10-31 | $28.58 | $71.76 | 8,100 | — | — |
| 2024-10-30 | $30.08 | $75.53 | 3,500 | — | — |
| 2024-10-29 | $30.24 | $75.93 | 3,900 | — | — |
| 2024-10-28 | $30.00 | $75.33 | 4,700 | — | — |
| 2024-10-25 | $28.75 | $72.19 | 5,500 | — | — |
| 2024-10-24 | $30.08 | $75.53 | 3,300 | — | — |
| 2024-10-23 | $29.93 | $75.15 | 12,000 | — | — |
| 2024-10-22 | $29.99 | $75.30 | 4,800 | — | — |
| 2024-10-21 | $29.12 | $73.12 | 6,000 | — | — |
| 2024-10-18 | $30.04 | $75.43 | 5,400 | — | — |
| 2024-10-17 | $30.29 | $76.06 | 10,700 | — | — |
| 2024-10-16 | $31.00 | $77.84 | 14,400 | — | — |
| 2024-10-15 | $30.21 | $75.86 | 8,400 | — | — |
| 2024-10-14 | $29.60 | $74.33 | 9,600 | — | — |
| 2024-10-11 | $29.31 | $73.60 | 18,100 | — | — |
| 2024-10-10 | $29.80 | $74.83 | 17,900 | — | — |
| 2024-10-09 | $28.95 | $72.69 | 7,900 | — | — |
| 2024-10-08 | $28.24 | $70.91 | 10,900 | — | — |
| 2024-10-07 | $28.60 | $71.81 | 6,900 | — | — |
| 2024-10-04 | $29.43 | $73.90 | 4,400 | — | — |
| 2024-10-03 | $28.47 | $71.49 | 7,600 | — | — |
| 2024-10-02 | $28.65 | $71.94 | 4,400 | — | — |
| 2024-10-01 | $28.91 | $72.59 | 38,600 | — | — |
| 2024-09-30 | $29.90 | $75.08 | 7,100 | — | — |
| 2024-09-27 | $29.23 | $73.40 | 5,100 | — | — |
| 2024-09-26 | $28.85 | $72.44 | 20,500 | — | — |
| 2024-09-25 | $29.89 | $75.05 | 5,800 | — | — |
| 2024-09-24 | $30.14 | $75.68 | 6,900 | — | — |
| 2024-09-23 | $30.00 | $75.33 | 4,500 | — | — |
| 2024-09-20 | $30.31 | $76.11 | 39,000 | — | — |
| 2024-09-19 | $30.76 | $77.24 | 12,300 | — | — |
| 2024-09-18 | $29.82 | $74.88 | 12,500 | — | — |
| 2024-09-17 | $29.93 | $75.15 | 11,400 | — | — |
| 2024-09-16 | $29.60 | $74.33 | 7,100 | — | — |
| 2024-09-13 | $30.50 | $76.59 | 6,000 | — | — |
| 2024-09-12 | $29.35 | $73.70 | 7,300 | — | — |
| 2024-09-11 | $28.47 | $71.49 | 7,800 | — | — |
| 2024-09-10 | $28.72 | $72.12 | 8,600 | — | — |
| 2024-09-09 | $28.51 | $71.59 | 27,300 | — | — |
| 2024-09-06 | $29.07 | $72.99 | 12,900 | — | — |
| 2024-09-05 | $28.46 | $71.46 | 13,600 | — | — |
| 2024-09-04 | $28.49 | $71.54 | 2,600 | — | — |
| 2024-09-03 | $28.35 | $71.19 | 5,300 | — | — |
| 2024-08-30 | $30.20 | $75.83 | 3,700 | — | — |
| 2024-08-29 | $30.05 | $75.46 | 5,400 | — | — |
| 2024-08-28 | $29.65 | $74.45 | 5,600 | — | — |
| 2024-08-27 | $30.17 | $75.76 | 5,100 | — | — |
| 2024-08-26 | $30.47 | $76.51 | 4,700 | — | — |
| 2024-08-23 | $30.62 | $76.89 | 19,800 | — | — |
| 2024-08-22 | $29.22 | $73.37 | 6,300 | — | — |
| 2024-08-21 | $29.17 | $73.25 | 4,700 | — | — |
| 2024-08-20 | $29.07 | $72.99 | 44,100 | — | — |
| 2024-08-19 | $29.65 | $74.45 | 6,800 | — | — |
| 2024-08-16 | $28.43 | $71.39 | 14,100 | — | — |
| 2024-08-15 | $29.16 | $73.22 | 7,600 | — | — |
| 2024-08-14 | $28.68 | $72.02 | 12,200 | — | — |
| 2024-08-13 | $29.10 | $73.07 | 6,500 | — | — |
| 2024-08-12 | $27.96 | $70.21 | 10,300 | — | — |
| 2024-08-09 | $28.27 | $70.99 | 10,400 | — | — |
| 2024-08-08 | $27.42 | $68.85 | 8,700 | — | — |
| 2024-08-07 | $26.71 | $67.07 | 6,700 | — | — |
| 2024-08-06 | $27.10 | $68.05 | 19,400 | — | — |
| 2024-08-05 | $26.89 | $67.52 | 12,400 | — | — |
| 2024-08-02 | $28.44 | $71.41 | 17,200 | — | — |
| 2024-08-01 | $28.85 | $72.44 | 11,900 | — | — |
| 2024-07-31 | $31.78 | $79.80 | 17,300 | — | — |
| 2024-07-30 | $31.78 | $79.80 | 7,200 | — | — |
| 2024-07-29 | $30.75 | $77.21 | 3,500 | — | — |
| 2024-07-26 | $31.81 | $79.87 | 11,300 | — | — |
| 2024-07-25 | $31.90 | $80.10 | 30,800 | — | — |
| 2024-07-24 | $31.38 | $78.79 | 9,200 | — | — |
| 2024-07-23 | $32.20 | $80.85 | 22,700 | — | — |
| 2024-07-22 | $31.95 | $80.23 | 9,600 | — | — |
| 2024-07-19 | $30.76 | $77.24 | 6,300 | — | — |
| 2024-07-18 | $31.07 | $78.02 | 9,200 | — | — |
| 2024-07-17 | $31.29 | $78.57 | 22,000 | — | — |
| 2024-07-16 | $31.83 | $79.92 | 25,100 | — | — |
| 2024-07-15 | $30.65 | $76.96 | 13,800 | — | — |
| 2024-07-12 | $30.40 | $76.33 | 15,300 | — | — |
| 2024-07-11 | $30.25 | $75.96 | 19,400 | — | — |
| 2024-07-10 | $28.83 | $72.39 | 6,900 | — | — |
| 2024-07-09 | $28.32 | $71.11 | 8,500 | — | — |
| 2024-07-08 | $28.15 | $70.68 | 7,500 | — | — |
| 2024-07-05 | $28.55 | $71.69 | 29,200 | — | — |
| 2024-07-03 | $30.49 | $76.56 | 1,400 | — | — |
| 2024-07-02 | $30.27 | $76.01 | 7,100 | — | — |
| 2024-07-01 | $29.15 | $73.20 | 9,700 | — | — |
| 2024-06-28 | $28.28 | $71.01 | 65,600 | — | — |
| 2024-06-27 | $28.23 | $70.89 | 6,900 | — | — |
| 2024-06-26 | $28.00 | $70.31 | 12,100 | — | — |
| 2024-06-25 | $28.45 | $71.44 | 11,400 | — | — |
| 2024-06-24 | $28.67 | $71.99 | 4,100 | — | — |
| 2024-06-21 | $28.50 | $71.56 | 20,900 | — | — |
| 2024-06-20 | $28.90 | $72.57 | 30,700 | — | — |
| 2024-06-18 | $28.67 | $71.99 | 12,900 | — | — |
| 2024-06-17 | $29.98 | $75.28 | 3,700 | — | — |
| 2024-06-14 | $29.81 | $74.85 | 9,600 | — | — |
| 2024-06-13 | $29.76 | $74.73 | 6,800 | — | — |
| 2024-06-12 | $30.00 | $75.33 | 12,600 | — | — |
| 2024-06-11 | $29.21 | $73.35 | 7,300 | — | — |
| 2024-06-10 | $29.31 | $73.60 | 3,900 | — | — |
| 2024-06-07 | $29.21 | $73.35 | 4,900 | — | — |
| 2024-06-06 | $29.28 | $73.52 | 7,400 | — | — |
| 2024-06-05 | $29.99 | $75.30 | 23,200 | — | — |
| 2024-06-04 | $28.74 | $72.17 | 21,300 | — | — |
| 2024-06-03 | $29.59 | $74.30 | 19,100 | — | — |
| 2024-05-31 | $30.76 | $77.24 | 8,400 | — | — |
| 2024-05-30 | $29.70 | $74.58 | 31,300 | — | — |
| 2024-05-29 | $29.00 | $72.82 | 37,400 | — | — |
| 2024-05-28 | $29.86 | $74.98 | 36,700 | — | — |
| 2024-05-24 | $30.60 | $76.84 | 33,900 | — | — |
| 2024-05-23 | $29.80 | $72.99 | 19,800 | — | — |
| 2024-05-22 | $31.05 | $76.06 | 23,800 | — | — |
| 2024-05-21 | $31.11 | $76.20 | 18,400 | — | — |
| 2024-05-20 | $30.32 | $74.27 | 6,800 | — | — |
| 2024-05-17 | $31.79 | $77.87 | 5,900 | — | — |
| 2024-05-16 | $31.77 | $77.82 | 7,800 | — | — |
| 2024-05-15 | $32.00 | $78.38 | 6,900 | — | — |
| 2024-05-14 | $30.88 | $75.64 | 16,900 | — | — |
| 2024-05-13 | $30.24 | $74.07 | 6,100 | — | — |
| 2024-05-10 | $30.26 | $74.12 | 42,000 | — | — |
| 2024-05-09 | $30.32 | $74.27 | 13,800 | — | — |
| 2024-05-08 | $29.13 | $71.35 | 18,200 | — | — |
| 2024-05-07 | $28.10 | $68.83 | 69,400 | — | — |
| 2024-05-06 | $26.99 | $66.11 | 74,000 | — | — |
| 2024-05-03 | $27.57 | $67.53 | 12,700 | — | — |
| 2024-05-02 | $27.49 | $67.34 | 12,400 | — | — |
| 2024-05-01 | $27.93 | $68.41 | 26,100 | — | — |
| 2024-04-30 | $26.81 | $65.67 | 5,500 | — | — |
| 2024-04-29 | $27.16 | $66.53 | 7,000 | — | — |
| 2024-04-26 | $27.15 | $66.50 | 11,000 | — | — |
| 2024-04-25 | $27.90 | $68.34 | 10,000 | — | — |
| 2024-04-24 | $29.00 | $71.03 | 7,200 | — | — |
| 2024-04-23 | $29.92 | $73.29 | 3,900 | — | — |
| 2024-04-22 | $30.10 | $73.73 | 5,400 | — | — |
| 2024-04-19 | $28.68 | $70.25 | 12,900 | — | — |
| 2024-04-18 | $27.87 | $68.27 | 11,000 | — | — |
| 2024-04-17 | $28.90 | $70.79 | 10,800 | — | — |
| 2024-04-16 | $28.01 | $68.61 | 9,200 | — | — |
| 2024-04-15 | $28.22 | $69.12 | 15,900 | — | — |
| 2024-04-12 | $29.05 | $71.16 | 7,900 | — | — |
| 2024-04-11 | $30.60 | $74.95 | 6,500 | — | — |
| 2024-04-10 | $30.25 | $74.10 | 10,900 | — | — |
| 2024-04-09 | $31.15 | $76.30 | 3,900 | — | — |
| 2024-04-08 | $31.63 | $77.48 | 4,500 | — | — |
| 2024-04-05 | $31.30 | $76.67 | 5,500 | — | — |
| 2024-04-04 | $32.05 | $78.51 | 5,500 | — | — |
| 2024-04-03 | $32.31 | $79.14 | 10,500 | — | — |
| 2024-04-02 | $33.00 | $80.83 | 9,200 | — | — |
| 2024-04-01 | $34.60 | $84.75 | 30,600 | — | — |
| 2024-03-28 | $33.41 | $81.84 | 9,100 | — | — |
| 2024-03-27 | $33.60 | $82.30 | 9,800 | — | — |
| 2024-03-26 | $33.00 | $80.83 | 6,200 | — | — |
| 2024-03-25 | $33.05 | $80.96 | 7,300 | — | — |
| 2024-03-22 | $33.25 | $81.45 | 6,800 | — | — |
| 2024-03-21 | $34.11 | $83.55 | 9,900 | — | — |
| 2024-03-20 | $33.50 | $82.06 | 11,000 | — | — |
| 2024-03-19 | $33.41 | $81.84 | 9,900 | — | — |
| 2024-03-18 | $33.59 | $82.28 | 6,700 | — | — |
| 2024-03-15 | $33.22 | $81.37 | 38,300 | — | — |
| 2024-03-14 | $32.90 | $80.59 | 7,900 | — | — |
| 2024-03-13 | $33.78 | $82.74 | 7,600 | — | — |
| 2024-03-12 | $33.36 | $81.71 | 7,100 | — | — |
| 2024-03-11 | $33.19 | $81.30 | 25,600 | — | — |
| 2024-03-08 | $34.00 | $83.28 | 4,700 | — | — |
| 2024-03-07 | $33.49 | $82.03 | 6,800 | — | — |
| 2024-03-06 | $33.21 | $81.35 | 5,800 | — | — |
| 2024-03-05 | $34.24 | $83.87 | 11,100 | — | — |
| 2024-03-04 | $33.52 | $82.11 | 29,700 | — | — |
| 2024-03-01 | $31.01 | $75.96 | 7,200 | — | — |
| 2024-02-29 | $31.27 | $76.60 | 5,700 | — | — |
| 2024-02-28 | $30.55 | $74.83 | 4,400 | — | — |
| 2024-02-27 | $30.78 | $75.39 | 6,200 | — | — |
| 2024-02-26 | $31.21 | $76.45 | 5,000 | — | — |
| 2024-02-23 | $31.57 | $77.33 | 4,700 | — | — |
| 2024-02-22 | $31.38 | $76.86 | 6,800 | — | — |
| 2024-02-21 | $30.82 | $75.49 | 5,100 | — | — |
| 2024-02-20 | $30.97 | $75.86 | 30,400 | — | — |
| 2024-02-16 | $32.70 | $80.10 | 10,400 | — | — |
| 2024-02-15 | $33.73 | $82.62 | 7,000 | — | — |
| 2024-02-14 | $31.13 | $76.25 | 6,000 | — | — |
| 2024-02-13 | $29.39 | $71.99 | 13,700 | — | — |
| 2024-02-12 | $32.51 | $79.63 | 32,100 | — | — |
| 2024-02-09 | $30.00 | $73.48 | 4,600 | — | — |
| 2024-02-08 | $29.27 | $71.70 | 6,300 | — | — |
| 2024-02-07 | $29.17 | $71.45 | 9,700 | — | — |
| 2024-02-06 | $29.44 | $72.11 | 11,200 | — | — |
| 2024-02-05 | $29.00 | $71.03 | 28,900 | — | — |
| 2024-02-02 | $31.01 | $75.96 | 8,500 | — | — |
| 2024-02-01 | $30.68 | $75.15 | 13,500 | — | — |
| 2024-01-31 | $32.26 | $79.02 | 7,900 | — | — |
| 2024-01-30 | $33.66 | $82.45 | 5,200 | — | — |
| 2024-01-29 | $33.75 | $82.67 | 32,000 | — | — |
| 2024-01-26 | $31.75 | $77.77 | 14,500 | — | — |
| 2024-01-25 | $31.88 | $78.09 | 6,300 | — | — |
| 2024-01-24 | $31.83 | $77.97 | 6,100 | — | — |
| 2024-01-23 | $32.22 | $78.92 | 10,300 | — | — |
| 2024-01-22 | $32.31 | $79.14 | 27,100 | — | — |
| 2024-01-19 | $32.38 | $79.31 | 61,200 | — | — |
| 2024-01-18 | $32.71 | $80.12 | 12,500 | — | — |
| 2024-01-17 | $32.72 | $80.15 | 23,600 | — | — |
| 2024-01-16 | $31.75 | $77.77 | 14,000 | — | — |
| 2024-01-12 | $31.62 | $77.45 | 17,700 | — | — |
| 2024-01-11 | $31.79 | $77.87 | 11,200 | — | — |
| 2024-01-10 | $31.45 | $77.04 | 8,900 | — | — |
| 2024-01-09 | $32.17 | $78.80 | 16,700 | — | — |
| 2024-01-08 | $32.82 | $80.39 | 16,700 | — | — |
| 2024-01-05 | $33.01 | $80.86 | 36,500 | — | — |
| 2024-01-04 | $32.70 | $80.10 | 17,600 | — | — |
| 2024-01-03 | $32.65 | $79.98 | 15,400 | — | — |
| 2024-01-02 | $33.15 | $81.20 | 18,400 | — | — |