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
- 1996-08-15 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 | $23.20 | $23.20 | 1,589,600 | — | — |
| 2024-12-30 | $22.66 | $22.66 | 930,100 | — | — |
| 2024-12-27 | $22.85 | $22.85 | 978,800 | — | — |
| 2024-12-26 | $23.15 | $23.15 | 862,000 | — | — |
| 2024-12-24 | $22.81 | $22.81 | 613,900 | — | — |
| 2024-12-23 | $22.92 | $22.92 | 1,779,200 | — | — |
| 2024-12-20 | $22.91 | $22.91 | 5,067,900 | — | — |
| 2024-12-19 | $22.61 | $22.61 | 1,674,200 | — | — |
| 2024-12-18 | $22.78 | $22.78 | 2,196,500 | — | — |
| 2024-12-17 | $23.42 | $23.42 | 2,857,800 | — | — |
| 2024-12-16 | $23.46 | $23.46 | 1,781,800 | — | — |
| 2024-12-13 | $23.49 | $23.49 | 1,422,200 | — | — |
| 2024-12-12 | $23.39 | $23.39 | 1,340,500 | — | — |
| 2024-12-11 | $23.66 | $23.66 | 1,946,900 | — | — |
| 2024-12-10 | $23.86 | $23.86 | 1,809,400 | — | — |
| 2024-12-09 | $23.24 | $23.24 | 2,341,100 | — | — |
| 2024-12-06 | $22.85 | $22.85 | 1,166,500 | — | — |
| 2024-12-05 | $22.72 | $22.72 | 2,112,400 | — | — |
| 2024-12-04 | $23.70 | $23.70 | 2,294,400 | — | — |
| 2024-12-03 | $23.59 | $23.59 | 1,966,900 | — | — |
| 2024-12-02 | $24.12 | $24.12 | 2,276,200 | — | — |
| 2024-11-29 | $23.80 | $23.80 | 792,400 | — | — |
| 2024-11-27 | $23.76 | $23.76 | 3,574,900 | — | — |
| 2024-11-26 | $23.74 | $23.74 | 2,231,500 | — | — |
| 2024-11-25 | $23.40 | $23.40 | 1,579,100 | — | — |
| 2024-11-22 | $23.13 | $23.13 | 1,638,800 | — | — |
| 2024-11-21 | $22.49 | $22.49 | 2,285,900 | — | — |
| 2024-11-20 | $21.88 | $21.88 | 2,327,200 | — | — |
| 2024-11-19 | $21.82 | $21.82 | 2,907,200 | — | — |
| 2024-11-18 | $21.74 | $21.74 | 1,984,100 | — | — |
| 2024-11-15 | $21.93 | $21.93 | 1,974,300 | — | — |
| 2024-11-14 | $22.19 | $22.19 | 3,488,300 | — | — |
| 2024-11-13 | $22.18 | $22.18 | 1,976,200 | — | — |
| 2024-11-12 | $22.85 | $22.85 | 2,422,200 | — | — |
| 2024-11-11 | $22.86 | $22.86 | 1,754,200 | — | — |
| 2024-11-08 | $22.48 | $22.48 | 2,263,600 | — | — |
| 2024-11-07 | $22.93 | $22.93 | 2,680,200 | — | — |
| 2024-11-06 | $23.50 | $23.50 | 3,799,600 | — | — |
| 2024-11-05 | $22.32 | $22.32 | 2,381,700 | — | — |
| 2024-11-04 | $22.49 | $22.49 | 3,605,800 | — | — |
| 2024-11-01 | $24.11 | $24.11 | 7,222,600 | — | — |
| 2024-10-31 | $23.04 | $23.04 | 5,180,700 | — | — |
| 2024-10-30 | $23.55 | $23.55 | 8,474,500 | — | — |
| 2024-10-29 | $30.50 | $30.50 | 1,332,600 | — | — |
| 2024-10-28 | $30.15 | $30.15 | 1,359,500 | — | — |
| 2024-10-25 | $29.45 | $29.45 | 904,700 | — | — |
| 2024-10-24 | $29.76 | $29.76 | 908,200 | — | — |
| 2024-10-23 | $30.05 | $30.05 | 690,400 | — | — |
| 2024-10-22 | $30.34 | $30.34 | 733,600 | — | — |
| 2024-10-21 | $30.51 | $30.51 | 1,475,700 | — | — |
| 2024-10-18 | $31.64 | $31.64 | 1,305,500 | — | — |
| 2024-10-17 | $30.94 | $30.94 | 1,488,000 | — | — |
| 2024-10-16 | $30.91 | $30.91 | 2,375,400 | — | — |
| 2024-10-15 | $30.61 | $30.61 | 1,391,900 | — | — |
| 2024-10-14 | $30.59 | $30.59 | 2,937,100 | — | — |
| 2024-10-11 | $29.58 | $29.58 | 2,799,900 | — | — |
| 2024-10-10 | $28.76 | $28.76 | 1,543,500 | — | — |
| 2024-10-09 | $29.03 | $29.03 | 1,000,100 | — | — |
| 2024-10-08 | $28.21 | $28.21 | 1,208,700 | — | — |
| 2024-10-07 | $28.40 | $28.40 | 1,276,200 | — | — |
| 2024-10-04 | $29.15 | $29.15 | 1,027,400 | — | — |
| 2024-10-03 | $29.28 | $29.28 | 1,482,900 | — | — |
| 2024-10-02 | $29.89 | $29.89 | 1,201,200 | — | — |
| 2024-10-01 | $30.15 | $30.15 | 1,424,600 | — | — |
| 2024-09-30 | $31.30 | $31.30 | 1,119,500 | — | — |
| 2024-09-27 | $31.42 | $31.42 | 1,029,200 | — | — |
| 2024-09-26 | $31.17 | $31.17 | 1,162,300 | — | — |
| 2024-09-25 | $31.00 | $31.00 | 1,159,000 | — | — |
| 2024-09-24 | $31.45 | $31.45 | 1,003,200 | — | — |
| 2024-09-23 | $31.79 | $31.79 | 1,118,100 | — | — |
| 2024-09-20 | $31.90 | $31.90 | 3,967,100 | — | — |
| 2024-09-19 | $31.55 | $31.55 | 1,902,600 | — | — |
| 2024-09-18 | $31.11 | $31.11 | 1,797,400 | — | — |
| 2024-09-17 | $31.26 | $31.26 | 1,544,500 | — | — |
| 2024-09-16 | $31.74 | $31.74 | 1,922,200 | — | — |
| 2024-09-13 | $31.99 | $31.99 | 1,914,400 | — | — |
| 2024-09-12 | $31.79 | $31.79 | 1,045,800 | — | — |
| 2024-09-11 | $32.43 | $32.43 | 989,500 | — | — |
| 2024-09-10 | $32.46 | $32.46 | 638,200 | — | — |
| 2024-09-09 | $32.17 | $32.17 | 1,101,800 | — | — |
| 2024-09-06 | $32.10 | $32.10 | 1,031,000 | — | — |
| 2024-09-05 | $32.62 | $32.62 | 747,100 | — | — |
| 2024-09-04 | $32.74 | $32.74 | 1,331,000 | — | — |
| 2024-09-03 | $32.37 | $32.37 | 1,587,600 | — | — |
| 2024-08-30 | $32.02 | $32.02 | 1,218,300 | — | — |
| 2024-08-29 | $31.65 | $31.65 | 826,100 | — | — |
| 2024-08-28 | $31.43 | $31.43 | 857,200 | — | — |
| 2024-08-27 | $31.16 | $31.16 | 1,203,200 | — | — |
| 2024-08-26 | $31.37 | $31.37 | 1,463,200 | — | — |
| 2024-08-23 | $31.83 | $31.83 | 1,386,200 | — | — |
| 2024-08-22 | $31.08 | $31.08 | 982,000 | — | — |
| 2024-08-21 | $31.03 | $31.03 | 555,500 | — | — |
| 2024-08-20 | $31.05 | $31.05 | 642,300 | — | — |
| 2024-08-19 | $31.56 | $31.56 | 618,900 | — | — |
| 2024-08-16 | $31.37 | $31.37 | 987,700 | — | — |
| 2024-08-15 | $31.64 | $31.64 | 1,110,000 | — | — |
| 2024-08-14 | $30.65 | $30.65 | 1,339,800 | — | — |
| 2024-08-13 | $30.57 | $30.57 | 1,085,000 | — | — |
| 2024-08-12 | $30.54 | $30.54 | 966,300 | — | — |
| 2024-08-09 | $29.84 | $29.84 | 726,100 | — | — |
| 2024-08-08 | $30.03 | $30.03 | 730,500 | — | — |
| 2024-08-07 | $29.23 | $29.23 | 1,099,100 | — | — |
| 2024-08-06 | $29.78 | $29.78 | 1,076,100 | — | — |
| 2024-08-05 | $29.69 | $29.69 | 1,878,100 | — | — |
| 2024-08-02 | $31.61 | $31.61 | 2,323,600 | — | — |
| 2024-08-01 | $30.77 | $30.77 | 3,064,900 | — | — |
| 2024-07-31 | $29.69 | $29.69 | 3,723,600 | — | — |
| 2024-07-30 | $31.35 | $31.35 | 2,619,700 | — | — |
| 2024-07-29 | $30.88 | $30.88 | 1,377,700 | — | — |
| 2024-07-26 | $31.14 | $31.14 | 1,073,500 | — | — |
| 2024-07-25 | $31.00 | $31.00 | 1,411,100 | — | — |
| 2024-07-24 | $30.99 | $30.99 | 1,392,800 | — | — |
| 2024-07-23 | $31.37 | $31.37 | 1,031,100 | — | — |
| 2024-07-22 | $31.14 | $31.14 | 1,252,200 | — | — |
| 2024-07-19 | $30.33 | $30.33 | 1,159,400 | — | — |
| 2024-07-18 | $29.79 | $29.79 | 1,116,100 | — | — |
| 2024-07-17 | $30.87 | $30.87 | 2,195,800 | — | — |
| 2024-07-16 | $31.23 | $31.23 | 5,253,200 | — | — |
| 2024-07-15 | $30.12 | $30.12 | 2,409,600 | — | — |
| 2024-07-12 | $29.37 | $29.37 | 2,040,300 | — | — |
| 2024-07-11 | $28.96 | $28.96 | 1,943,600 | — | — |
| 2024-07-10 | $27.52 | $27.52 | 1,011,000 | — | — |
| 2024-07-09 | $26.98 | $26.98 | 1,560,400 | — | — |
| 2024-07-08 | $26.73 | $26.73 | 1,553,200 | — | — |
| 2024-07-05 | $26.75 | $26.75 | 2,250,300 | — | — |
| 2024-07-03 | $26.96 | $26.96 | 999,000 | — | — |
| 2024-07-02 | $27.54 | $27.54 | 920,600 | — | — |
| 2024-07-01 | $27.34 | $27.34 | 2,140,600 | — | — |
| 2024-06-28 | $27.70 | $27.70 | 7,316,200 | — | — |
| 2024-06-27 | $27.95 | $27.95 | 1,846,100 | — | — |
| 2024-06-26 | $28.12 | $28.12 | 1,333,000 | — | — |
| 2024-06-25 | $28.16 | $28.16 | 1,107,700 | — | — |
| 2024-06-24 | $28.66 | $28.66 | 1,077,100 | — | — |
| 2024-06-21 | $28.18 | $28.18 | 2,527,700 | — | — |
| 2024-06-20 | $27.84 | $27.84 | 1,254,900 | — | — |
| 2024-06-18 | $27.90 | $27.90 | 1,136,000 | — | — |
| 2024-06-17 | $28.50 | $28.50 | 1,295,300 | — | — |
| 2024-06-14 | $27.87 | $27.87 | 905,200 | — | — |
| 2024-06-13 | $27.91 | $27.91 | 1,076,500 | — | — |
| 2024-06-12 | $28.15 | $28.15 | 1,834,600 | — | — |
| 2024-06-11 | $28.25 | $28.25 | 1,262,000 | — | — |
| 2024-06-10 | $28.72 | $28.72 | 914,900 | — | — |
| 2024-06-07 | $29.19 | $29.19 | 1,217,800 | — | — |
| 2024-06-06 | $29.10 | $29.10 | 1,599,100 | — | — |
| 2024-06-05 | $29.69 | $29.69 | 1,544,500 | — | — |
| 2024-06-04 | $30.32 | $30.32 | 1,219,700 | — | — |
| 2024-06-03 | $29.87 | $29.87 | 1,073,900 | — | — |
| 2024-05-31 | $29.82 | $29.82 | 1,096,100 | — | — |
| 2024-05-30 | $29.70 | $29.70 | 901,800 | — | — |
| 2024-05-29 | $29.55 | $29.55 | 1,180,900 | — | — |
| 2024-05-28 | $29.75 | $29.75 | 973,200 | — | — |
| 2024-05-24 | $29.04 | $29.04 | 871,100 | — | — |
| 2024-05-23 | $28.60 | $28.60 | 1,019,700 | — | — |
| 2024-05-22 | $29.03 | $29.03 | 960,400 | — | — |
| 2024-05-21 | $29.13 | $29.13 | 755,000 | — | — |
| 2024-05-20 | $29.06 | $29.06 | 2,380,600 | — | — |
| 2024-05-17 | $29.78 | $29.78 | 819,200 | — | — |
| 2024-05-16 | $29.84 | $29.84 | 931,100 | — | — |
| 2024-05-15 | $30.06 | $30.06 | 1,541,600 | — | — |
| 2024-05-14 | $29.97 | $29.97 | 1,437,800 | — | — |
| 2024-05-13 | $30.09 | $30.09 | 738,200 | — | — |
| 2024-05-10 | $30.12 | $30.12 | 1,021,200 | — | — |
| 2024-05-09 | $30.28 | $30.28 | 1,321,600 | — | — |
| 2024-05-08 | $30.22 | $30.22 | 1,748,400 | — | — |
| 2024-05-07 | $30.32 | $30.32 | 1,361,300 | — | — |
| 2024-05-06 | $30.02 | $30.02 | 1,083,100 | — | — |
| 2024-05-03 | $29.81 | $29.81 | 2,075,700 | — | — |
| 2024-05-02 | $29.89 | $29.89 | 1,413,200 | — | — |
| 2024-05-01 | $29.98 | $29.98 | 1,507,200 | — | — |
| 2024-04-30 | $29.89 | $29.89 | 1,673,200 | — | — |
| 2024-04-29 | $30.25 | $30.25 | 1,514,900 | — | — |
| 2024-04-26 | $29.61 | $29.61 | 1,759,700 | — | — |
| 2024-04-25 | $29.29 | $29.29 | 2,225,000 | — | — |
| 2024-04-24 | $29.93 | $29.93 | 2,852,200 | — | — |
| 2024-04-23 | $30.59 | $30.59 | 3,556,000 | — | — |
| 2024-04-22 | $30.41 | $30.41 | 2,421,200 | — | — |
| 2024-04-19 | $31.08 | $31.08 | 2,029,800 | — | — |
| 2024-04-18 | $30.90 | $30.90 | 1,573,300 | — | — |
| 2024-04-17 | $30.27 | $30.27 | 1,089,800 | — | — |
| 2024-04-16 | $31.32 | $31.32 | 1,474,500 | — | — |
| 2024-04-15 | $30.91 | $30.91 | 1,451,300 | — | — |
| 2024-04-12 | $30.42 | $30.42 | 1,097,900 | — | — |
| 2024-04-11 | $31.41 | $31.41 | 1,203,200 | — | — |
| 2024-04-10 | $31.38 | $31.38 | 1,091,300 | — | — |
| 2024-04-09 | $31.97 | $31.97 | 742,100 | — | — |
| 2024-04-08 | $31.45 | $31.45 | 839,500 | — | — |
| 2024-04-05 | $32.02 | $32.02 | 504,700 | — | — |
| 2024-04-04 | $31.67 | $31.67 | 457,200 | — | — |
| 2024-04-03 | $32.17 | $32.17 | 544,700 | — | — |
| 2024-04-02 | $31.99 | $31.99 | 715,100 | — | — |
| 2024-04-01 | $32.79 | $32.79 | 664,200 | — | — |
| 2024-03-28 | $33.54 | $33.54 | 1,453,500 | — | — |
| 2024-03-27 | $33.18 | $33.18 | 725,100 | — | — |
| 2024-03-26 | $32.85 | $32.85 | 627,500 | — | — |
| 2024-03-25 | $32.73 | $32.73 | 553,900 | — | — |
| 2024-03-22 | $32.68 | $32.68 | 945,300 | — | — |
| 2024-03-21 | $32.38 | $32.38 | 878,400 | — | — |
| 2024-03-20 | $32.61 | $32.61 | 902,400 | — | — |
| 2024-03-19 | $32.13 | $32.13 | 989,800 | — | — |
| 2024-03-18 | $31.53 | $31.53 | 1,296,400 | — | — |
| 2024-03-15 | $31.22 | $31.22 | 2,814,900 | — | — |
| 2024-03-14 | $31.80 | $31.80 | 1,221,300 | — | — |
| 2024-03-13 | $32.41 | $32.41 | 868,300 | — | — |
| 2024-03-12 | $32.74 | $32.74 | 573,100 | — | — |
| 2024-03-11 | $32.43 | $32.43 | 677,900 | — | — |
| 2024-03-08 | $32.34 | $32.34 | 1,038,500 | — | — |
| 2024-03-07 | $32.94 | $32.94 | 976,200 | — | — |
| 2024-03-06 | $32.38 | $32.38 | 702,800 | — | — |
| 2024-03-05 | $32.52 | $32.52 | 902,200 | — | — |
| 2024-03-04 | $32.80 | $32.80 | 1,328,300 | — | — |
| 2024-03-01 | $32.12 | $32.12 | 1,458,600 | — | — |
| 2024-02-29 | $32.27 | $32.27 | 1,684,400 | — | — |
| 2024-02-28 | $31.61 | $31.61 | 1,608,900 | — | — |
| 2024-02-27 | $32.76 | $32.76 | 1,850,400 | — | — |
| 2024-02-26 | $31.27 | $31.27 | 2,121,900 | — | — |
| 2024-02-23 | $32.24 | $32.24 | 2,047,200 | — | — |
| 2024-02-22 | $32.55 | $32.55 | 3,191,000 | — | — |
| 2024-02-21 | $33.36 | $33.36 | 1,960,800 | — | — |
| 2024-02-20 | $33.45 | $33.45 | 1,242,400 | — | — |
| 2024-02-16 | $33.93 | $33.93 | 1,794,600 | — | — |
| 2024-02-15 | $33.49 | $33.49 | 1,203,500 | — | — |
| 2024-02-14 | $32.84 | $32.84 | 751,000 | — | — |
| 2024-02-13 | $32.25 | $32.25 | 1,099,700 | — | — |
| 2024-02-12 | $33.11 | $33.11 | 1,007,900 | — | — |
| 2024-02-09 | $32.73 | $32.73 | 716,900 | — | — |
| 2024-02-08 | $32.43 | $32.43 | 1,208,100 | — | — |
| 2024-02-07 | $31.49 | $31.49 | 944,500 | — | — |
| 2024-02-06 | $31.83 | $31.83 | 669,700 | — | — |
| 2024-02-05 | $31.24 | $31.24 | 798,500 | — | — |
| 2024-02-02 | $31.54 | $31.54 | 591,700 | — | — |
| 2024-02-01 | $31.69 | $31.69 | 1,105,100 | — | — |
| 2024-01-31 | $31.24 | $31.24 | 1,339,100 | — | — |
| 2024-01-30 | $31.48 | $31.48 | 700,000 | — | — |
| 2024-01-29 | $31.64 | $31.64 | 1,314,100 | — | — |
| 2024-01-26 | $31.09 | $31.09 | 1,278,900 | — | — |
| 2024-01-25 | $31.33 | $31.33 | 1,758,800 | — | — |
| 2024-01-24 | $32.05 | $32.05 | 991,300 | — | — |
| 2024-01-23 | $32.22 | $32.22 | 1,016,100 | — | — |
| 2024-01-22 | $32.45 | $32.45 | 915,100 | — | — |
| 2024-01-19 | $32.03 | $32.03 | 865,200 | — | — |
| 2024-01-18 | $32.35 | $32.35 | 1,276,200 | — | — |
| 2024-01-17 | $32.12 | $32.12 | 1,069,900 | — | — |
| 2024-01-16 | $32.28 | $32.28 | 1,405,700 | — | — |
| 2024-01-12 | $31.90 | $31.90 | 926,600 | — | — |
| 2024-01-11 | $32.15 | $32.15 | 1,195,500 | — | — |
| 2024-01-10 | $32.13 | $32.13 | 2,314,500 | — | — |
| 2024-01-09 | $32.36 | $32.36 | 1,432,600 | — | — |
| 2024-01-08 | $33.22 | $33.22 | 1,065,900 | — | — |
| 2024-01-05 | $32.60 | $32.60 | 1,921,100 | — | — |
| 2024-01-04 | $32.93 | $32.93 | 2,279,900 | — | — |
| 2024-01-03 | $33.24 | $33.24 | 2,077,300 | — | — |
| 2024-01-02 | $34.31 | $34.31 | 1,103,500 | — | — |