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
- 1996-09-25 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 | $30.71 | $30.71 | 26,600 | — | — |
| 2024-12-30 | $30.44 | $30.44 | 34,600 | — | — |
| 2024-12-27 | $30.22 | $30.22 | 37,100 | — | — |
| 2024-12-26 | $30.62 | $30.62 | 17,500 | — | — |
| 2024-12-24 | $30.91 | $30.91 | 22,400 | — | — |
| 2024-12-23 | $30.13 | $30.13 | 52,000 | — | — |
| 2024-12-20 | $30.48 | $30.48 | 64,100 | — | — |
| 2024-12-19 | $31.05 | $31.05 | 44,300 | — | — |
| 2024-12-18 | $31.65 | $31.65 | 43,100 | — | — |
| 2024-12-17 | $33.70 | $33.70 | 34,600 | — | — |
| 2024-12-16 | $34.00 | $34.00 | 29,400 | — | — |
| 2024-12-13 | $33.74 | $33.74 | 36,300 | — | — |
| 2024-12-12 | $33.75 | $33.75 | 25,900 | — | — |
| 2024-12-11 | $34.10 | $34.10 | 63,300 | — | — |
| 2024-12-10 | $33.13 | $33.13 | 60,600 | — | — |
| 2024-12-09 | $33.08 | $33.08 | 42,400 | — | — |
| 2024-12-06 | $33.02 | $33.02 | 42,300 | — | — |
| 2024-12-05 | $33.04 | $33.04 | 46,400 | — | — |
| 2024-12-04 | $32.12 | $32.12 | 109,200 | — | — |
| 2024-12-03 | $30.96 | $30.96 | 31,700 | — | — |
| 2024-12-02 | $30.89 | $30.89 | 24,700 | — | — |
| 2024-11-29 | $30.87 | $30.87 | 13,900 | — | — |
| 2024-11-27 | $30.91 | $30.91 | 26,500 | — | — |
| 2024-11-26 | $30.86 | $30.86 | 32,600 | — | — |
| 2024-11-25 | $30.96 | $30.96 | 58,000 | — | — |
| 2024-11-22 | $30.89 | $30.89 | 41,500 | — | — |
| 2024-11-21 | $30.79 | $30.79 | 31,300 | — | — |
| 2024-11-20 | $30.17 | $30.17 | 33,000 | — | — |
| 2024-11-19 | $30.52 | $30.52 | 28,700 | — | — |
| 2024-11-18 | $30.17 | $30.17 | 30,500 | — | — |
| 2024-11-15 | $30.07 | $30.07 | 34,200 | — | — |
| 2024-11-14 | $30.36 | $30.36 | 35,500 | — | — |
| 2024-11-13 | $30.44 | $30.44 | 44,600 | — | — |
| 2024-11-12 | $30.70 | $30.70 | 52,600 | — | — |
| 2024-11-11 | $31.00 | $31.00 | 89,200 | — | — |
| 2024-11-08 | $31.21 | $31.21 | 40,500 | — | — |
| 2024-11-07 | $30.97 | $30.97 | 29,000 | — | — |
| 2024-11-06 | $31.02 | $31.02 | 59,200 | — | — |
| 2024-11-05 | $30.96 | $30.96 | 36,700 | — | — |
| 2024-11-04 | $30.13 | $30.13 | 22,000 | — | — |
| 2024-11-01 | $29.65 | $29.65 | 33,700 | — | — |
| 2024-10-31 | $29.72 | $29.72 | 18,000 | — | — |
| 2024-10-30 | $30.15 | $30.15 | 58,100 | — | — |
| 2024-10-29 | $30.20 | $30.20 | 25,600 | — | — |
| 2024-10-28 | $30.18 | $30.18 | 20,300 | — | — |
| 2024-10-25 | $29.77 | $29.77 | 16,900 | — | — |
| 2024-10-24 | $30.10 | $30.10 | 20,600 | — | — |
| 2024-10-23 | $30.13 | $30.13 | 39,200 | — | — |
| 2024-10-22 | $30.30 | $30.30 | 20,700 | — | — |
| 2024-10-21 | $30.10 | $30.10 | 63,000 | — | — |
| 2024-10-18 | $30.04 | $30.04 | 38,400 | — | — |
| 2024-10-17 | $30.14 | $30.14 | 16,000 | — | — |
| 2024-10-16 | $30.24 | $30.24 | 13,300 | — | — |
| 2024-10-15 | $29.78 | $29.78 | 27,300 | — | — |
| 2024-10-14 | $30.24 | $30.24 | 27,900 | — | — |
| 2024-10-11 | $30.27 | $30.27 | 21,800 | — | — |
| 2024-10-10 | $30.39 | $30.39 | 29,200 | — | — |
| 2024-10-09 | $30.39 | $30.39 | 23,200 | — | — |
| 2024-10-08 | $30.62 | $30.62 | 18,900 | — | — |
| 2024-10-07 | $30.75 | $30.75 | 35,200 | — | — |
| 2024-10-04 | $30.83 | $30.83 | 15,700 | — | — |
| 2024-10-03 | $30.03 | $30.03 | 35,900 | — | — |
| 2024-10-02 | $30.45 | $30.45 | 7,300 | — | — |
| 2024-10-01 | $30.84 | $30.84 | 15,100 | — | — |
| 2024-09-30 | $31.94 | $31.94 | 58,900 | — | — |
| 2024-09-27 | $33.97 | $33.97 | 178,600 | — | — |
| 2024-09-26 | $28.39 | $28.39 | 14,900 | — | — |
| 2024-09-25 | $28.30 | $28.30 | 9,900 | — | — |
| 2024-09-24 | $28.32 | $28.32 | 9,000 | — | — |
| 2024-09-23 | $28.64 | $28.64 | 17,100 | — | — |
| 2024-09-20 | $28.17 | $28.17 | 64,500 | — | — |
| 2024-09-19 | $29.49 | $29.49 | 25,300 | — | — |
| 2024-09-18 | $29.12 | $29.12 | 18,800 | — | — |
| 2024-09-17 | $29.26 | $29.26 | 15,400 | — | — |
| 2024-09-16 | $29.27 | $29.27 | 20,500 | — | — |
| 2024-09-13 | $29.59 | $29.59 | 12,600 | — | — |
| 2024-09-12 | $28.59 | $28.59 | 19,900 | — | — |
| 2024-09-11 | $28.49 | $28.49 | 12,100 | — | — |
| 2024-09-10 | $28.94 | $28.94 | 19,200 | — | — |
| 2024-09-09 | $29.05 | $29.05 | 21,800 | — | — |
| 2024-09-06 | $28.01 | $28.01 | 29,900 | — | — |
| 2024-09-05 | $27.81 | $27.81 | 28,400 | — | — |
| 2024-09-04 | $27.60 | $27.60 | 19,400 | — | — |
| 2024-09-03 | $27.90 | $27.90 | 21,500 | — | — |
| 2024-08-30 | $28.98 | $28.98 | 19,300 | — | — |
| 2024-08-29 | $29.63 | $29.63 | 19,400 | — | — |
| 2024-08-28 | $29.87 | $29.87 | 18,600 | — | — |
| 2024-08-27 | $29.91 | $29.91 | 21,000 | — | — |
| 2024-08-26 | $30.03 | $30.03 | 47,500 | — | — |
| 2024-08-23 | $29.75 | $29.75 | 20,600 | — | — |
| 2024-08-22 | $27.67 | $27.67 | 26,500 | — | — |
| 2024-08-21 | $28.03 | $28.03 | 7,400 | — | — |
| 2024-08-20 | $26.99 | $26.99 | 14,500 | — | — |
| 2024-08-19 | $27.47 | $27.47 | 7,700 | — | — |
| 2024-08-16 | $26.85 | $26.85 | 34,600 | — | — |
| 2024-08-15 | $27.91 | $27.91 | 21,000 | — | — |
| 2024-08-14 | $26.66 | $26.66 | 10,200 | — | — |
| 2024-08-13 | $26.74 | $26.74 | 5,400 | — | — |
| 2024-08-12 | $26.04 | $26.04 | 15,400 | — | — |
| 2024-08-09 | $26.42 | $26.42 | 9,400 | — | — |
| 2024-08-08 | $27.08 | $27.08 | 21,700 | — | — |
| 2024-08-07 | $24.62 | $24.62 | 13,100 | — | — |
| 2024-08-06 | $24.64 | $24.64 | 12,000 | — | — |
| 2024-08-05 | $24.47 | $24.47 | 22,400 | — | — |
| 2024-08-02 | $26.22 | $26.22 | 17,000 | — | — |
| 2024-08-01 | $28.78 | $28.78 | 34,700 | — | — |
| 2024-07-31 | $29.23 | $29.23 | 15,700 | — | — |
| 2024-07-30 | $28.72 | $28.72 | 11,100 | — | — |
| 2024-07-29 | $27.44 | $27.44 | 18,700 | — | — |
| 2024-07-26 | $29.22 | $29.22 | 28,300 | — | — |
| 2024-07-25 | $28.00 | $28.00 | 34,800 | — | — |
| 2024-07-24 | $26.39 | $26.39 | 14,900 | — | — |
| 2024-07-23 | $26.69 | $26.69 | 34,300 | — | — |
| 2024-07-22 | $26.16 | $26.16 | 25,700 | — | — |
| 2024-07-19 | $24.86 | $24.86 | 16,500 | — | — |
| 2024-07-18 | $24.63 | $24.63 | 17,500 | — | — |
| 2024-07-17 | $25.32 | $25.32 | 31,500 | — | — |
| 2024-07-16 | $25.10 | $25.10 | 47,300 | — | — |
| 2024-07-15 | $24.50 | $24.50 | 19,700 | — | — |
| 2024-07-12 | $24.52 | $24.52 | 23,700 | — | — |
| 2024-07-11 | $25.47 | $25.47 | 41,800 | — | — |
| 2024-07-10 | $23.57 | $23.57 | 9,900 | — | — |
| 2024-07-09 | $22.80 | $22.80 | 5,800 | — | — |
| 2024-07-08 | $22.97 | $22.97 | 12,500 | — | — |
| 2024-07-05 | $22.60 | $22.60 | 22,600 | — | — |
| 2024-07-03 | $23.48 | $23.48 | 1,700 | — | — |
| 2024-07-02 | $23.61 | $23.61 | 8,400 | — | — |
| 2024-07-01 | $23.34 | $23.34 | 18,200 | — | — |
| 2024-06-28 | $23.98 | $23.98 | 69,800 | — | — |
| 2024-06-27 | $23.61 | $23.61 | 9,000 | — | — |
| 2024-06-26 | $22.48 | $22.48 | 10,000 | — | — |
| 2024-06-25 | $22.74 | $22.74 | 6,300 | — | — |
| 2024-06-24 | $23.08 | $23.08 | 13,300 | — | — |
| 2024-06-21 | $23.05 | $23.05 | 23,100 | — | — |
| 2024-06-20 | $23.19 | $23.19 | 6,500 | — | — |
| 2024-06-18 | $23.51 | $23.51 | 12,500 | — | — |
| 2024-06-17 | $24.21 | $24.21 | 6,100 | — | — |
| 2024-06-14 | $23.78 | $23.78 | 8,800 | — | — |
| 2024-06-13 | $23.69 | $23.69 | 4,800 | — | — |
| 2024-06-12 | $24.17 | $24.17 | 14,400 | — | — |
| 2024-06-11 | $23.10 | $23.10 | 14,000 | — | — |
| 2024-06-10 | $24.35 | $24.35 | 10,100 | — | — |
| 2024-06-07 | $25.08 | $25.08 | 10,200 | — | — |
| 2024-06-06 | $25.27 | $25.27 | 4,100 | — | — |
| 2024-06-05 | $25.27 | $25.27 | 9,600 | — | — |
| 2024-06-04 | $24.65 | $24.65 | 10,100 | — | — |
| 2024-06-03 | $25.31 | $25.31 | 18,700 | — | — |
| 2024-05-31 | $24.51 | $24.51 | 5,500 | — | — |
| 2024-05-30 | $24.48 | $24.48 | 5,200 | — | — |
| 2024-05-29 | $24.00 | $24.00 | 10,000 | — | — |
| 2024-05-28 | $25.04 | $25.04 | 20,000 | — | — |
| 2024-05-24 | $24.68 | $24.68 | 10,900 | — | — |
| 2024-05-23 | $24.30 | $24.30 | 17,100 | — | — |
| 2024-05-22 | $25.50 | $25.50 | 15,100 | — | — |
| 2024-05-21 | $25.13 | $25.13 | 20,400 | — | — |
| 2024-05-20 | $25.17 | $25.17 | 14,100 | — | — |
| 2024-05-17 | $25.87 | $25.87 | 17,900 | — | — |
| 2024-05-16 | $25.91 | $25.91 | 38,300 | — | — |
| 2024-05-15 | $25.66 | $25.66 | 24,300 | — | — |
| 2024-05-14 | $25.28 | $25.28 | 15,100 | — | — |
| 2024-05-13 | $25.28 | $25.28 | 8,300 | — | — |
| 2024-05-10 | $26.23 | $26.23 | 14,200 | — | — |
| 2024-05-09 | $27.06 | $27.06 | 14,700 | — | — |
| 2024-05-08 | $27.05 | $27.05 | 13,000 | — | — |
| 2024-05-07 | $27.15 | $27.15 | 28,400 | — | — |
| 2024-05-06 | $27.45 | $27.45 | 57,300 | — | — |
| 2024-05-03 | $25.72 | $25.72 | 12,400 | — | — |
| 2024-05-02 | $25.51 | $25.51 | 12,200 | — | — |
| 2024-05-01 | $24.17 | $24.17 | 14,000 | — | — |
| 2024-04-30 | $23.34 | $23.34 | 13,600 | — | — |
| 2024-04-29 | $24.63 | $24.63 | 9,800 | — | — |
| 2024-04-26 | $24.33 | $24.33 | 9,300 | — | — |
| 2024-04-25 | $24.23 | $24.23 | 25,500 | — | — |
| 2024-04-24 | $25.23 | $25.23 | 7,900 | — | — |
| 2024-04-23 | $24.77 | $24.77 | 7,900 | — | — |
| 2024-04-22 | $24.45 | $24.45 | 10,200 | — | — |
| 2024-04-19 | $23.45 | $23.45 | 7,100 | — | — |
| 2024-04-18 | $23.06 | $23.06 | 11,900 | — | — |
| 2024-04-17 | $22.74 | $22.74 | 7,900 | — | — |
| 2024-04-16 | $22.89 | $22.89 | 6,800 | — | — |
| 2024-04-15 | $23.13 | $23.13 | 9,000 | — | — |
| 2024-04-12 | $23.58 | $23.58 | 9,200 | — | — |
| 2024-04-11 | $24.40 | $24.40 | 10,800 | — | — |
| 2024-04-10 | $24.58 | $24.58 | 10,800 | — | — |
| 2024-04-09 | $25.22 | $25.22 | 5,600 | — | — |
| 2024-04-08 | $25.17 | $25.17 | 5,600 | — | — |
| 2024-04-05 | $25.59 | $25.59 | 7,000 | — | — |
| 2024-04-04 | $25.41 | $25.41 | 6,300 | — | — |
| 2024-04-03 | $24.84 | $24.84 | 12,200 | — | — |
| 2024-04-02 | $25.23 | $25.23 | 11,300 | — | — |
| 2024-04-01 | $26.99 | $26.99 | 7,200 | — | — |
| 2024-03-28 | $27.01 | $27.01 | 8,300 | — | — |
| 2024-03-27 | $26.77 | $26.77 | 8,100 | — | — |
| 2024-03-26 | $26.17 | $26.17 | 4,800 | — | — |
| 2024-03-25 | $26.11 | $26.11 | 5,500 | — | — |
| 2024-03-22 | $26.17 | $26.17 | 4,700 | — | — |
| 2024-03-21 | $26.55 | $26.55 | 19,300 | — | — |
| 2024-03-20 | $25.81 | $25.81 | 13,600 | — | — |
| 2024-03-19 | $23.85 | $23.85 | 15,600 | — | — |
| 2024-03-18 | $23.49 | $23.49 | 28,200 | — | — |
| 2024-03-15 | $23.48 | $23.48 | 42,000 | — | — |
| 2024-03-14 | $24.11 | $24.11 | 11,200 | — | — |
| 2024-03-13 | $24.96 | $24.96 | 6,200 | — | — |
| 2024-03-12 | $24.93 | $24.93 | 6,700 | — | — |
| 2024-03-11 | $24.92 | $24.92 | 4,800 | — | — |
| 2024-03-08 | $24.96 | $24.96 | 9,500 | — | — |
| 2024-03-07 | $25.25 | $25.25 | 5,400 | — | — |
| 2024-03-06 | $25.40 | $25.40 | 6,100 | — | — |
| 2024-03-05 | $25.42 | $25.42 | 8,000 | — | — |
| 2024-03-04 | $25.51 | $25.51 | 11,800 | — | — |
| 2024-03-01 | $26.10 | $26.10 | 5,500 | — | — |
| 2024-02-29 | $26.08 | $26.08 | 11,800 | — | — |
| 2024-02-28 | $26.04 | $26.04 | 6,200 | — | — |
| 2024-02-27 | $26.58 | $26.58 | 16,800 | — | — |
| 2024-02-26 | $28.32 | $28.32 | 12,200 | — | — |
| 2024-02-23 | $28.29 | $28.29 | 3,500 | — | — |
| 2024-02-22 | $28.31 | $28.31 | 12,300 | — | — |
| 2024-02-21 | $28.20 | $28.20 | 10,000 | — | — |
| 2024-02-20 | $27.64 | $27.64 | 12,500 | — | — |
| 2024-02-16 | $28.54 | $28.54 | 10,300 | — | — |
| 2024-02-15 | $28.98 | $28.98 | 17,700 | — | — |
| 2024-02-14 | $27.14 | $27.14 | 16,100 | — | — |
| 2024-02-13 | $25.82 | $25.82 | 22,200 | — | — |
| 2024-02-12 | $28.80 | $28.80 | 29,200 | — | — |
| 2024-02-09 | $29.69 | $29.69 | 10,300 | — | — |
| 2024-02-08 | $28.57 | $28.57 | 6,800 | — | — |
| 2024-02-07 | $28.77 | $28.77 | 6,100 | — | — |
| 2024-02-06 | $28.80 | $28.80 | 4,800 | — | — |
| 2024-02-05 | $29.38 | $29.38 | 24,000 | — | — |
| 2024-02-02 | $28.82 | $28.82 | 7,300 | — | — |
| 2024-02-01 | $29.24 | $29.24 | 13,000 | — | — |
| 2024-01-31 | $28.93 | $28.93 | 19,600 | — | — |
| 2024-01-30 | $29.80 | $29.80 | 11,100 | — | — |
| 2024-01-29 | $29.87 | $29.87 | 5,200 | — | — |
| 2024-01-26 | $29.59 | $29.59 | 6,500 | — | — |
| 2024-01-25 | $29.68 | $29.68 | 6,100 | — | — |
| 2024-01-24 | $29.67 | $29.67 | 5,100 | — | — |
| 2024-01-23 | $29.62 | $29.62 | 13,700 | — | — |
| 2024-01-22 | $30.13 | $30.13 | 15,500 | — | — |
| 2024-01-19 | $29.49 | $29.49 | 14,200 | — | — |
| 2024-01-18 | $28.83 | $28.83 | 13,700 | — | — |
| 2024-01-17 | $28.62 | $28.62 | 9,300 | — | — |
| 2024-01-16 | $28.38 | $28.38 | 5,500 | — | — |
| 2024-01-12 | $28.67 | $28.67 | 13,000 | — | — |
| 2024-01-11 | $28.61 | $28.61 | 12,100 | — | — |
| 2024-01-10 | $28.38 | $28.38 | 12,500 | — | — |
| 2024-01-09 | $28.90 | $28.90 | 11,400 | — | — |
| 2024-01-08 | $29.31 | $29.31 | 24,700 | — | — |
| 2024-01-05 | $30.40 | $30.40 | 44,000 | — | — |
| 2024-01-04 | $30.30 | $30.30 | 12,700 | — | — |
| 2024-01-03 | $30.76 | $30.76 | 18,500 | — | — |
| 2024-01-02 | $31.52 | $31.52 | 27,400 | — | — |