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
- 1998-03-04 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 | $27.21 | $67.08 | 11,600 | — | — |
| 2024-12-30 | $26.86 | $66.22 | 7,800 | — | — |
| 2024-12-27 | $26.75 | $65.94 | 14,500 | — | — |
| 2024-12-26 | $26.77 | $65.99 | 8,800 | — | — |
| 2024-12-24 | $27.25 | $67.18 | 3,800 | — | — |
| 2024-12-23 | $27.36 | $67.45 | 23,300 | — | — |
| 2024-12-20 | $28.02 | $69.07 | 90,500 | — | — |
| 2024-12-19 | $25.18 | $62.07 | 27,100 | — | — |
| 2024-12-18 | $26.10 | $64.34 | 168,000 | — | — |
| 2024-12-17 | $30.68 | $75.63 | 12,100 | — | — |
| 2024-12-16 | $30.61 | $75.46 | 6,700 | — | — |
| 2024-12-13 | $30.45 | $75.07 | 4,800 | — | — |
| 2024-12-12 | $30.20 | $74.45 | 17,100 | — | — |
| 2024-12-11 | $30.50 | $75.19 | 14,400 | — | — |
| 2024-12-10 | $30.58 | $75.39 | 12,200 | — | — |
| 2024-12-09 | $30.72 | $75.73 | 6,400 | — | — |
| 2024-12-06 | $30.28 | $74.65 | 7,300 | — | — |
| 2024-12-05 | $30.31 | $74.72 | 10,500 | — | — |
| 2024-12-04 | $30.25 | $74.57 | 10,000 | — | — |
| 2024-12-03 | $30.05 | $74.08 | 4,200 | — | — |
| 2024-12-02 | $30.55 | $75.31 | 7,100 | — | — |
| 2024-11-29 | $30.90 | $76.17 | 4,600 | — | — |
| 2024-11-27 | $30.87 | $76.10 | 4,500 | — | — |
| 2024-11-26 | $30.35 | $74.82 | 7,400 | — | — |
| 2024-11-25 | $31.29 | $77.14 | 10,100 | — | — |
| 2024-11-22 | $30.51 | $75.21 | 7,800 | — | — |
| 2024-11-21 | $29.83 | $73.54 | 6,800 | — | — |
| 2024-11-20 | $29.23 | $72.06 | 4,600 | — | — |
| 2024-11-19 | $29.90 | $73.71 | 5,500 | — | — |
| 2024-11-18 | $30.60 | $75.44 | 5,600 | — | — |
| 2024-11-15 | $30.84 | $76.03 | 7,400 | — | — |
| 2024-11-14 | $31.13 | $76.74 | 9,500 | — | — |
| 2024-11-13 | $31.35 | $77.28 | 8,300 | — | — |
| 2024-11-12 | $31.63 | $77.97 | 7,800 | — | — |
| 2024-11-11 | $32.18 | $79.33 | 7,200 | — | — |
| 2024-11-08 | $31.82 | $78.44 | 7,800 | — | — |
| 2024-11-07 | $31.36 | $77.31 | 10,600 | — | — |
| 2024-11-06 | $32.49 | $80.09 | 42,700 | — | — |
| 2024-11-05 | $30.28 | $74.65 | 13,900 | — | — |
| 2024-11-04 | $29.35 | $72.35 | 5,200 | — | — |
| 2024-11-01 | $29.67 | $73.14 | 18,000 | — | — |
| 2024-10-31 | $29.33 | $72.30 | 6,600 | — | — |
| 2024-10-30 | $28.79 | $70.97 | 3,700 | — | — |
| 2024-10-29 | $28.28 | $69.72 | 5,700 | — | — |
| 2024-10-28 | $27.38 | $67.50 | 3,400 | — | — |
| 2024-10-25 | $27.10 | $66.81 | 3,100 | — | — |
| 2024-10-24 | $27.97 | $68.95 | 4,600 | — | — |
| 2024-10-23 | $27.96 | $68.93 | 2,900 | — | — |
| 2024-10-22 | $27.19 | $67.03 | 1,700 | — | — |
| 2024-10-21 | $27.63 | $68.11 | 4,300 | — | — |
| 2024-10-18 | $28.66 | $70.65 | 6,100 | — | — |
| 2024-10-17 | $29.24 | $71.34 | 5,900 | — | — |
| 2024-10-16 | $29.45 | $71.86 | 10,200 | — | — |
| 2024-10-15 | $28.59 | $69.76 | 6,600 | — | — |
| 2024-10-14 | $28.20 | $68.81 | 3,800 | — | — |
| 2024-10-11 | $28.78 | $70.22 | 4,200 | — | — |
| 2024-10-10 | $27.55 | $67.22 | 4,400 | — | — |
| 2024-10-09 | $27.94 | $68.17 | 12,600 | — | — |
| 2024-10-08 | $27.61 | $67.37 | 3,900 | — | — |
| 2024-10-07 | $27.19 | $66.34 | 4,700 | — | — |
| 2024-10-04 | $27.27 | $66.54 | 5,700 | — | — |
| 2024-10-03 | $26.42 | $64.46 | 7,600 | — | — |
| 2024-10-02 | $26.60 | $64.90 | 5,700 | — | — |
| 2024-10-01 | $26.72 | $65.19 | 7,900 | — | — |
| 2024-09-30 | $27.58 | $67.29 | 3,600 | — | — |
| 2024-09-27 | $27.98 | $68.27 | 3,400 | — | — |
| 2024-09-26 | $27.46 | $67.00 | 8,400 | — | — |
| 2024-09-25 | $27.53 | $67.17 | 4,300 | — | — |
| 2024-09-24 | $27.89 | $68.05 | 4,800 | — | — |
| 2024-09-23 | $28.05 | $68.44 | 5,200 | — | — |
| 2024-09-20 | $28.14 | $68.66 | 55,800 | — | — |
| 2024-09-19 | $29.38 | $71.68 | 14,200 | — | — |
| 2024-09-18 | $28.23 | $68.88 | 16,000 | — | — |
| 2024-09-17 | $28.60 | $69.78 | 13,100 | — | — |
| 2024-09-16 | $29.22 | $71.29 | 9,200 | — | — |
| 2024-09-13 | $28.18 | $68.76 | 15,200 | — | — |
| 2024-09-12 | $27.46 | $67.00 | 8,300 | — | — |
| 2024-09-11 | $27.03 | $65.95 | 10,000 | — | — |
| 2024-09-10 | $27.04 | $65.98 | 18,100 | — | — |
| 2024-09-09 | $27.10 | $66.12 | 8,000 | — | — |
| 2024-09-06 | $26.13 | $63.75 | 19,500 | — | — |
| 2024-09-05 | $25.34 | $61.83 | 12,900 | — | — |
| 2024-09-04 | $25.61 | $62.49 | 2,100 | — | — |
| 2024-09-03 | $25.64 | $62.56 | 15,800 | — | — |
| 2024-08-30 | $27.24 | $66.46 | 5,200 | — | — |
| 2024-08-29 | $26.80 | $65.39 | 12,100 | — | — |
| 2024-08-28 | $25.84 | $63.05 | 2,800 | — | — |
| 2024-08-27 | $26.45 | $64.54 | 5,500 | — | — |
| 2024-08-26 | $26.57 | $64.83 | 5,800 | — | — |
| 2024-08-23 | $26.98 | $65.83 | 11,200 | — | — |
| 2024-08-22 | $25.27 | $61.66 | 2,000 | — | — |
| 2024-08-21 | $25.74 | $62.80 | 9,000 | — | — |
| 2024-08-20 | $25.60 | $62.46 | 3,300 | — | — |
| 2024-08-19 | $26.02 | $63.49 | 2,700 | — | — |
| 2024-08-16 | $25.88 | $63.14 | 15,900 | — | — |
| 2024-08-15 | $25.99 | $63.41 | 5,000 | — | — |
| 2024-08-14 | $24.88 | $60.70 | 5,500 | — | — |
| 2024-08-13 | $25.08 | $61.19 | 4,300 | — | — |
| 2024-08-12 | $25.09 | $61.22 | 4,100 | — | — |
| 2024-08-09 | $25.87 | $63.12 | 3,700 | — | — |
| 2024-08-08 | $26.50 | $64.66 | 4,300 | — | — |
| 2024-08-07 | $25.25 | $61.61 | 6,600 | — | — |
| 2024-08-06 | $25.39 | $61.95 | 7,500 | — | — |
| 2024-08-05 | $25.09 | $61.22 | 16,900 | — | — |
| 2024-08-02 | $27.02 | $65.93 | 8,300 | — | — |
| 2024-08-01 | $27.88 | $68.02 | 29,100 | — | — |
| 2024-07-31 | $29.48 | $71.93 | 19,500 | — | — |
| 2024-07-30 | $28.47 | $69.46 | 5,700 | — | — |
| 2024-07-29 | $27.55 | $67.22 | 5,800 | — | — |
| 2024-07-26 | $29.49 | $71.95 | 10,700 | — | — |
| 2024-07-25 | $29.48 | $71.93 | 13,600 | — | — |
| 2024-07-24 | $27.60 | $67.34 | 13,200 | — | — |
| 2024-07-23 | $28.00 | $68.32 | 17,300 | — | — |
| 2024-07-22 | $28.00 | $68.32 | 7,200 | — | — |
| 2024-07-19 | $27.54 | $67.20 | 12,900 | — | — |
| 2024-07-18 | $27.46 | $67.00 | 8,500 | — | — |
| 2024-07-17 | $27.80 | $67.83 | 24,200 | — | — |
| 2024-07-16 | $29.28 | $71.44 | 19,300 | — | — |
| 2024-07-15 | $27.28 | $66.56 | 10,500 | — | — |
| 2024-07-12 | $26.38 | $63.63 | 17,800 | — | — |
| 2024-07-11 | $26.71 | $64.43 | 28,700 | — | — |
| 2024-07-10 | $24.87 | $59.99 | 11,300 | — | — |
| 2024-07-09 | $24.48 | $59.05 | 5,700 | — | — |
| 2024-07-08 | $24.24 | $58.47 | 17,200 | — | — |
| 2024-07-05 | $23.58 | $56.88 | 28,500 | — | — |
| 2024-07-03 | $24.50 | $59.10 | 13,200 | — | — |
| 2024-07-02 | $24.69 | $59.56 | 10,500 | — | — |
| 2024-07-01 | $24.52 | $59.15 | 7,900 | — | — |
| 2024-06-28 | $25.38 | $61.22 | 72,500 | — | — |
| 2024-06-27 | $24.98 | $60.26 | 9,400 | — | — |
| 2024-06-26 | $24.17 | $58.30 | 11,300 | — | — |
| 2024-06-25 | $24.21 | $58.40 | 5,400 | — | — |
| 2024-06-24 | $24.90 | $60.06 | 5,100 | — | — |
| 2024-06-21 | $24.95 | $60.18 | 19,600 | — | — |
| 2024-06-20 | $25.09 | $60.52 | 10,100 | — | — |
| 2024-06-18 | $24.80 | $59.82 | 19,900 | — | — |
| 2024-06-17 | $25.30 | $61.03 | 9,300 | — | — |
| 2024-06-14 | $25.06 | $60.45 | 8,300 | — | — |
| 2024-06-13 | $24.99 | $60.28 | 5,300 | — | — |
| 2024-06-12 | $25.25 | $60.91 | 8,100 | — | — |
| 2024-06-11 | $25.30 | $61.03 | 4,400 | — | — |
| 2024-06-10 | $24.70 | $59.58 | 4,300 | — | — |
| 2024-06-07 | $25.03 | $60.38 | 3,500 | — | — |
| 2024-06-06 | $25.23 | $60.86 | 3,500 | — | — |
| 2024-06-05 | $25.35 | $61.15 | 5,300 | — | — |
| 2024-06-04 | $24.95 | $60.18 | 16,000 | — | — |
| 2024-06-03 | $25.06 | $60.45 | 4,700 | — | — |
| 2024-05-31 | $25.31 | $61.05 | 4,100 | — | — |
| 2024-05-30 | $25.39 | $61.24 | 5,400 | — | — |
| 2024-05-29 | $24.58 | $59.29 | 6,100 | — | — |
| 2024-05-28 | $24.90 | $60.06 | 4,200 | — | — |
| 2024-05-24 | $24.49 | $59.07 | 5,000 | — | — |
| 2024-05-23 | $24.35 | $58.74 | 10,100 | — | — |
| 2024-05-22 | $24.95 | $60.18 | 4,700 | — | — |
| 2024-05-21 | $25.26 | $60.93 | 3,500 | — | — |
| 2024-05-20 | $24.77 | $59.75 | 3,700 | — | — |
| 2024-05-17 | $24.49 | $59.07 | 8,400 | — | — |
| 2024-05-16 | $24.68 | $59.53 | 31,700 | — | — |
| 2024-05-15 | $24.30 | $58.62 | 31,100 | — | — |
| 2024-05-14 | $24.70 | $59.58 | 7,800 | — | — |
| 2024-05-13 | $24.17 | $58.30 | 8,900 | — | — |
| 2024-05-10 | $23.63 | $57.00 | 13,900 | — | — |
| 2024-05-09 | $24.99 | $60.28 | 4,300 | — | — |
| 2024-05-08 | $24.26 | $58.52 | 4,000 | — | — |
| 2024-05-07 | $25.34 | $61.12 | 9,200 | — | — |
| 2024-05-06 | $25.32 | $61.08 | 3,300 | — | — |
| 2024-05-03 | $25.36 | $61.17 | 2,400 | — | — |
| 2024-05-02 | $25.28 | $60.98 | 11,700 | — | — |
| 2024-05-01 | $24.68 | $59.53 | 26,400 | — | — |
| 2024-04-30 | $24.09 | $58.11 | 9,700 | — | — |
| 2024-04-29 | $24.25 | $58.49 | 4,000 | — | — |
| 2024-04-26 | $24.37 | $58.78 | 4,100 | — | — |
| 2024-04-25 | $24.05 | $58.01 | 7,500 | — | — |
| 2024-04-24 | $24.21 | $58.40 | 9,900 | — | — |
| 2024-04-23 | $24.11 | $58.16 | 3,600 | — | — |
| 2024-04-22 | $24.60 | $59.34 | 3,200 | — | — |
| 2024-04-19 | $24.29 | $58.59 | 6,900 | — | — |
| 2024-04-18 | $23.55 | $56.81 | 10,000 | — | — |
| 2024-04-17 | $23.99 | $57.87 | 4,500 | — | — |
| 2024-04-16 | $23.56 | $56.83 | 3,500 | — | — |
| 2024-04-15 | $23.50 | $56.69 | 6,300 | — | — |
| 2024-04-12 | $23.75 | $57.29 | 9,500 | — | — |
| 2024-04-11 | $24.47 | $58.30 | 6,500 | — | — |
| 2024-04-10 | $24.32 | $57.94 | 13,900 | — | — |
| 2024-04-09 | $24.91 | $59.35 | 5,300 | — | — |
| 2024-04-08 | $24.90 | $59.33 | 7,600 | — | — |
| 2024-04-05 | $25.38 | $60.47 | 5,100 | — | — |
| 2024-04-04 | $24.76 | $58.99 | 6,900 | — | — |
| 2024-04-03 | $25.30 | $60.28 | 21,800 | — | — |
| 2024-04-02 | $24.42 | $58.18 | 83,000 | — | — |
| 2024-04-01 | $28.51 | $67.93 | 24,400 | — | — |
| 2024-03-28 | $27.21 | $64.83 | 8,300 | — | — |
| 2024-03-27 | $26.88 | $64.04 | 8,600 | — | — |
| 2024-03-26 | $26.55 | $63.26 | 6,000 | — | — |
| 2024-03-25 | $26.72 | $63.66 | 3,300 | — | — |
| 2024-03-22 | $27.21 | $64.83 | 11,800 | — | — |
| 2024-03-21 | $27.87 | $66.40 | 8,100 | — | — |
| 2024-03-20 | $26.71 | $63.64 | 8,000 | — | — |
| 2024-03-19 | $27.42 | $65.33 | 13,600 | — | — |
| 2024-03-18 | $27.31 | $65.07 | 47,500 | — | — |
| 2024-03-15 | $26.21 | $62.45 | 25,800 | — | — |
| 2024-03-14 | $25.37 | $60.45 | 19,100 | — | — |
| 2024-03-13 | $26.30 | $62.66 | 9,700 | — | — |
| 2024-03-12 | $26.50 | $63.14 | 4,200 | — | — |
| 2024-03-11 | $26.69 | $63.59 | 5,400 | — | — |
| 2024-03-08 | $26.61 | $63.40 | 5,900 | — | — |
| 2024-03-07 | $26.92 | $64.14 | 5,300 | — | — |
| 2024-03-06 | $26.47 | $63.07 | 5,600 | — | — |
| 2024-03-05 | $26.45 | $63.02 | 6,300 | — | — |
| 2024-03-04 | $26.47 | $63.07 | 10,300 | — | — |
| 2024-03-01 | $26.51 | $63.16 | 6,000 | — | — |
| 2024-02-29 | $27.61 | $65.78 | 8,700 | — | — |
| 2024-02-28 | $26.68 | $63.57 | 7,900 | — | — |
| 2024-02-27 | $26.10 | $62.19 | 7,700 | — | — |
| 2024-02-26 | $26.03 | $62.02 | 8,200 | — | — |
| 2024-02-23 | $26.06 | $62.09 | 12,700 | — | — |
| 2024-02-22 | $25.60 | $60.99 | 8,400 | — | — |
| 2024-02-21 | $25.91 | $61.73 | 6,600 | — | — |
| 2024-02-20 | $27.02 | $64.38 | 7,700 | — | — |
| 2024-02-16 | $28.11 | $66.97 | 7,100 | — | — |
| 2024-02-15 | $27.70 | $66.00 | 12,400 | — | — |
| 2024-02-14 | $27.10 | $64.57 | 7,000 | — | — |
| 2024-02-13 | $25.93 | $61.78 | 18,900 | — | — |
| 2024-02-12 | $27.12 | $64.62 | 17,200 | — | — |
| 2024-02-09 | $26.51 | $63.16 | 8,900 | — | — |
| 2024-02-08 | $26.80 | $63.85 | 6,300 | — | — |
| 2024-02-07 | $27.00 | $64.33 | 10,800 | — | — |
| 2024-02-06 | $27.66 | $65.90 | 21,400 | — | — |
| 2024-02-05 | $27.61 | $65.78 | 13,100 | — | — |
| 2024-02-02 | $28.49 | $67.88 | 8,600 | — | — |
| 2024-02-01 | $28.72 | $68.43 | 27,300 | — | — |
| 2024-01-31 | $27.39 | $65.26 | 12,700 | — | — |
| 2024-01-30 | $27.90 | $66.47 | 5,900 | — | — |
| 2024-01-29 | $27.68 | $65.95 | 15,700 | — | — |
| 2024-01-26 | $29.14 | $69.43 | 6,000 | — | — |
| 2024-01-25 | $29.40 | $70.05 | 6,400 | — | — |
| 2024-01-24 | $29.87 | $71.17 | 6,000 | — | — |
| 2024-01-23 | $29.62 | $70.57 | 7,500 | — | — |
| 2024-01-22 | $30.25 | $72.07 | 6,400 | — | — |
| 2024-01-19 | $28.94 | $68.95 | 8,200 | — | — |
| 2024-01-18 | $27.97 | $66.64 | 5,400 | — | — |
| 2024-01-17 | $28.06 | $66.86 | 5,400 | — | — |
| 2024-01-16 | $28.62 | $68.19 | 5,600 | — | — |
| 2024-01-12 | $29.16 | $69.48 | 7,000 | — | — |
| 2024-01-11 | $29.35 | $69.93 | 6,700 | — | — |
| 2024-01-10 | $29.90 | $70.52 | 9,600 | — | — |
| 2024-01-09 | $30.05 | $70.88 | 12,200 | — | — |
| 2024-01-08 | $31.99 | $75.45 | 4,500 | — | — |
| 2024-01-05 | $31.50 | $74.30 | 34,000 | — | — |
| 2024-01-04 | $31.00 | $73.12 | 13,300 | — | — |
| 2024-01-03 | $30.90 | $72.88 | 10,800 | — | — |
| 2024-01-02 | $31.67 | $74.70 | 14,900 | — | — |