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
- 1998-01-29 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 | $26.47 | $27.40 | 306,100 | — | — |
| 2024-12-30 | $26.23 | $27.16 | 237,000 | — | — |
| 2024-12-27 | $26.31 | $27.24 | 222,400 | — | — |
| 2024-12-26 | $26.75 | $27.69 | 191,500 | — | — |
| 2024-12-24 | $26.59 | $27.53 | 175,800 | — | — |
| 2024-12-23 | $26.12 | $27.04 | 394,400 | — | — |
| 2024-12-20 | $26.12 | $27.04 | 2,429,800 | — | — |
| 2024-12-19 | $26.70 | $27.64 | 500,400 | — | — |
| 2024-12-18 | $26.25 | $27.18 | 442,500 | — | — |
| 2024-12-17 | $27.33 | $28.30 | 504,100 | — | — |
| 2024-12-16 | $28.08 | $29.07 | 390,600 | — | — |
| 2024-12-13 | $27.35 | $28.32 | 323,600 | — | — |
| 2024-12-12 | $27.31 | $28.27 | 398,700 | — | — |
| 2024-12-11 | $27.62 | $28.60 | 426,100 | — | — |
| 2024-12-10 | $27.53 | $28.50 | 386,300 | — | — |
| 2024-12-09 | $26.86 | $27.81 | 289,300 | — | — |
| 2024-12-06 | $26.88 | $27.83 | 284,700 | — | — |
| 2024-12-05 | $27.24 | $28.20 | 246,200 | — | — |
| 2024-12-04 | $27.36 | $28.33 | 416,500 | — | — |
| 2024-12-03 | $27.34 | $28.31 | 340,000 | — | — |
| 2024-12-02 | $27.81 | $28.79 | 666,500 | — | — |
| 2024-11-29 | $27.45 | $28.28 | 188,100 | — | — |
| 2024-11-27 | $27.63 | $28.47 | 289,100 | — | — |
| 2024-11-26 | $27.38 | $28.21 | 302,800 | — | — |
| 2024-11-25 | $27.72 | $28.56 | 528,900 | — | — |
| 2024-11-22 | $27.33 | $28.16 | 404,100 | — | — |
| 2024-11-21 | $26.82 | $27.64 | 752,800 | — | — |
| 2024-11-20 | $26.43 | $27.23 | 582,000 | — | — |
| 2024-11-19 | $26.40 | $27.20 | 328,200 | — | — |
| 2024-11-18 | $26.81 | $27.63 | 294,000 | — | — |
| 2024-11-15 | $26.55 | $27.36 | 404,600 | — | — |
| 2024-11-14 | $26.30 | $27.10 | 585,300 | — | — |
| 2024-11-13 | $27.96 | $28.81 | 971,000 | — | — |
| 2024-11-12 | $24.87 | $25.63 | 491,600 | — | — |
| 2024-11-11 | $25.43 | $26.20 | 589,500 | — | — |
| 2024-11-08 | $24.93 | $25.69 | 443,600 | — | — |
| 2024-11-07 | $24.76 | $25.51 | 458,500 | — | — |
| 2024-11-06 | $24.75 | $25.50 | 722,700 | — | — |
| 2024-11-05 | $22.24 | $22.92 | 346,600 | — | — |
| 2024-11-04 | $21.98 | $22.65 | 244,800 | — | — |
| 2024-11-01 | $22.03 | $22.70 | 318,800 | — | — |
| 2024-10-31 | $22.35 | $23.03 | 330,200 | — | — |
| 2024-10-30 | $22.37 | $23.05 | 286,000 | — | — |
| 2024-10-29 | $22.00 | $22.67 | 252,100 | — | — |
| 2024-10-28 | $21.54 | $22.20 | 281,800 | — | — |
| 2024-10-25 | $21.17 | $21.81 | 263,200 | — | — |
| 2024-10-24 | $21.27 | $21.92 | 312,600 | — | — |
| 2024-10-23 | $21.38 | $22.03 | 305,700 | — | — |
| 2024-10-22 | $20.84 | $21.47 | 297,300 | — | — |
| 2024-10-21 | $20.61 | $21.24 | 319,700 | — | — |
| 2024-10-18 | $21.09 | $21.73 | 391,600 | — | — |
| 2024-10-17 | $21.41 | $22.06 | 445,200 | — | — |
| 2024-10-16 | $21.39 | $22.04 | 263,400 | — | — |
| 2024-10-15 | $21.30 | $21.95 | 343,800 | — | — |
| 2024-10-14 | $21.41 | $22.06 | 241,000 | — | — |
| 2024-10-11 | $21.09 | $21.73 | 229,100 | — | — |
| 2024-10-10 | $20.79 | $21.42 | 230,000 | — | — |
| 2024-10-09 | $21.22 | $21.87 | 185,900 | — | — |
| 2024-10-08 | $21.25 | $21.90 | 178,200 | — | — |
| 2024-10-07 | $21.35 | $22.00 | 244,200 | — | — |
| 2024-10-04 | $21.58 | $22.24 | 342,100 | — | — |
| 2024-10-03 | $21.00 | $21.64 | 248,600 | — | — |
| 2024-10-02 | $21.26 | $21.91 | 406,500 | — | — |
| 2024-10-01 | $21.61 | $22.27 | 563,900 | — | — |
| 2024-09-30 | $22.24 | $22.92 | 287,400 | — | — |
| 2024-09-27 | $22.17 | $22.84 | 219,700 | — | — |
| 2024-09-26 | $21.84 | $22.50 | 298,600 | — | — |
| 2024-09-25 | $21.91 | $22.58 | 304,000 | — | — |
| 2024-09-24 | $21.99 | $22.66 | 252,900 | — | — |
| 2024-09-23 | $22.02 | $22.69 | 333,200 | — | — |
| 2024-09-20 | $22.23 | $22.91 | 2,494,400 | — | — |
| 2024-09-19 | $22.35 | $23.03 | 284,100 | — | — |
| 2024-09-18 | $21.91 | $22.58 | 381,100 | — | — |
| 2024-09-17 | $21.92 | $22.59 | 416,100 | — | — |
| 2024-09-16 | $22.22 | $22.90 | 460,500 | — | — |
| 2024-09-13 | $22.17 | $22.84 | 388,200 | — | — |
| 2024-09-12 | $21.71 | $22.37 | 409,000 | — | — |
| 2024-09-11 | $21.20 | $21.84 | 381,500 | — | — |
| 2024-09-10 | $21.31 | $21.96 | 476,600 | — | — |
| 2024-09-09 | $21.13 | $21.77 | 643,300 | — | — |
| 2024-09-06 | $21.33 | $21.98 | 303,400 | — | — |
| 2024-09-05 | $21.79 | $22.45 | 373,900 | — | — |
| 2024-09-04 | $21.97 | $22.64 | 549,600 | — | — |
| 2024-09-03 | $21.67 | $22.33 | 579,700 | — | — |
| 2024-08-30 | $22.44 | $23.12 | 276,200 | — | — |
| 2024-08-29 | $22.49 | $23.04 | 387,800 | — | — |
| 2024-08-28 | $22.53 | $23.08 | 281,500 | — | — |
| 2024-08-27 | $22.42 | $22.97 | 285,900 | — | — |
| 2024-08-26 | $22.74 | $23.30 | 380,500 | — | — |
| 2024-08-23 | $22.88 | $23.44 | 521,600 | — | — |
| 2024-08-22 | $22.87 | $23.43 | 664,200 | — | — |
| 2024-08-21 | $22.80 | $23.36 | 251,100 | — | — |
| 2024-08-20 | $22.48 | $23.03 | 274,600 | — | — |
| 2024-08-19 | $22.75 | $23.31 | 254,700 | — | — |
| 2024-08-16 | $22.84 | $23.40 | 180,000 | — | — |
| 2024-08-15 | $22.77 | $23.33 | 259,700 | — | — |
| 2024-08-14 | $22.59 | $23.14 | 209,300 | — | — |
| 2024-08-13 | $22.52 | $23.07 | 241,300 | — | — |
| 2024-08-12 | $22.38 | $22.93 | 266,700 | — | — |
| 2024-08-09 | $22.55 | $23.10 | 289,400 | — | — |
| 2024-08-08 | $22.78 | $23.34 | 374,200 | — | — |
| 2024-08-07 | $22.03 | $22.57 | 355,800 | — | — |
| 2024-08-06 | $22.95 | $23.51 | 424,000 | — | — |
| 2024-08-05 | $22.96 | $23.52 | 532,800 | — | — |
| 2024-08-02 | $23.97 | $24.56 | 418,400 | — | — |
| 2024-08-01 | $24.59 | $25.19 | 613,600 | — | — |
| 2024-07-31 | $24.79 | $25.40 | 535,400 | — | — |
| 2024-07-30 | $25.25 | $25.87 | 387,900 | — | — |
| 2024-07-29 | $24.79 | $25.40 | 312,400 | — | — |
| 2024-07-26 | $24.79 | $25.40 | 426,800 | — | — |
| 2024-07-25 | $24.20 | $24.79 | 385,900 | — | — |
| 2024-07-24 | $24.05 | $24.64 | 401,600 | — | — |
| 2024-07-23 | $24.06 | $24.65 | 471,900 | — | — |
| 2024-07-22 | $23.81 | $24.39 | 385,300 | — | — |
| 2024-07-19 | $23.46 | $24.03 | 310,100 | — | — |
| 2024-07-18 | $23.52 | $24.10 | 471,300 | — | — |
| 2024-07-17 | $23.34 | $23.91 | 491,600 | — | — |
| 2024-07-16 | $23.21 | $23.78 | 600,800 | — | — |
| 2024-07-15 | $22.01 | $22.55 | 537,000 | — | — |
| 2024-07-12 | $21.70 | $22.23 | 417,100 | — | — |
| 2024-07-11 | $21.53 | $22.06 | 306,500 | — | — |
| 2024-07-10 | $20.92 | $21.43 | 242,800 | — | — |
| 2024-07-09 | $20.95 | $21.46 | 306,700 | — | — |
| 2024-07-08 | $21.44 | $21.96 | 412,700 | — | — |
| 2024-07-05 | $21.36 | $21.88 | 263,600 | — | — |
| 2024-07-03 | $21.30 | $21.82 | 168,600 | — | — |
| 2024-07-02 | $21.11 | $21.63 | 453,700 | — | — |
| 2024-07-01 | $20.78 | $21.29 | 678,300 | — | — |
| 2024-06-28 | $21.42 | $21.94 | 1,945,300 | — | — |
| 2024-06-27 | $20.96 | $21.47 | 272,200 | — | — |
| 2024-06-26 | $21.06 | $21.58 | 351,000 | — | — |
| 2024-06-25 | $20.81 | $21.32 | 314,000 | — | — |
| 2024-06-24 | $21.03 | $21.54 | 351,200 | — | — |
| 2024-06-21 | $20.88 | $21.39 | 1,941,100 | — | — |
| 2024-06-20 | $20.55 | $21.05 | 427,300 | — | — |
| 2024-06-18 | $20.60 | $21.10 | 368,100 | — | — |
| 2024-06-17 | $20.60 | $21.10 | 545,800 | — | — |
| 2024-06-14 | $20.74 | $21.25 | 315,700 | — | — |
| 2024-06-13 | $21.23 | $21.75 | 363,700 | — | — |
| 2024-06-12 | $21.55 | $22.08 | 350,900 | — | — |
| 2024-06-11 | $21.35 | $21.87 | 419,200 | — | — |
| 2024-06-10 | $21.51 | $22.04 | 330,700 | — | — |
| 2024-06-07 | $21.64 | $22.17 | 352,600 | — | — |
| 2024-06-06 | $21.86 | $22.39 | 449,600 | — | — |
| 2024-06-05 | $22.05 | $22.59 | 362,200 | — | — |
| 2024-06-04 | $22.35 | $22.90 | 337,800 | — | — |
| 2024-06-03 | $22.59 | $23.14 | 390,800 | — | — |
| 2024-05-31 | $22.50 | $23.05 | 585,600 | — | — |
| 2024-05-30 | $22.86 | $23.31 | 403,300 | — | — |
| 2024-05-29 | $22.85 | $23.30 | 353,800 | — | — |
| 2024-05-28 | $23.62 | $24.08 | 375,500 | — | — |
| 2024-05-24 | $23.34 | $23.80 | 240,600 | — | — |
| 2024-05-23 | $22.90 | $23.35 | 547,800 | — | — |
| 2024-05-22 | $23.27 | $23.72 | 310,000 | — | — |
| 2024-05-21 | $23.25 | $23.70 | 307,800 | — | — |
| 2024-05-20 | $23.43 | $23.89 | 248,500 | — | — |
| 2024-05-17 | $23.50 | $23.96 | 289,000 | — | — |
| 2024-05-16 | $23.81 | $24.27 | 282,600 | — | — |
| 2024-05-15 | $23.56 | $24.02 | 428,200 | — | — |
| 2024-05-14 | $23.66 | $24.12 | 309,200 | — | — |
| 2024-05-13 | $23.87 | $24.34 | 343,800 | — | — |
| 2024-05-10 | $23.76 | $24.22 | 438,700 | — | — |
| 2024-05-09 | $23.91 | $24.38 | 400,200 | — | — |
| 2024-05-08 | $23.90 | $24.37 | 468,900 | — | — |
| 2024-05-07 | $23.92 | $24.39 | 694,300 | — | — |
| 2024-05-06 | $24.36 | $24.84 | 758,800 | — | — |
| 2024-05-03 | $24.34 | $24.82 | 1,290,800 | — | — |
| 2024-05-02 | $24.11 | $24.58 | 2,183,300 | — | — |
| 2024-05-01 | $18.34 | $18.70 | 438,700 | — | — |
| 2024-04-30 | $18.30 | $18.66 | 430,300 | — | — |
| 2024-04-29 | $18.62 | $18.98 | 588,000 | — | — |
| 2024-04-26 | $18.86 | $19.23 | 494,800 | — | — |
| 2024-04-25 | $18.62 | $18.98 | 714,000 | — | — |
| 2024-04-24 | $18.42 | $18.78 | 641,500 | — | — |
| 2024-04-23 | $17.84 | $18.19 | 800,400 | — | — |
| 2024-04-22 | $17.50 | $17.84 | 690,800 | — | — |
| 2024-04-19 | $17.33 | $17.67 | 756,800 | — | — |
| 2024-04-18 | $16.99 | $17.32 | 855,800 | — | — |
| 2024-04-17 | $16.84 | $17.17 | 493,700 | — | — |
| 2024-04-16 | $16.87 | $17.20 | 512,900 | — | — |
| 2024-04-15 | $16.85 | $17.18 | 541,200 | — | — |
| 2024-04-12 | $17.11 | $17.44 | 581,100 | — | — |
| 2024-04-11 | $17.51 | $17.85 | 411,300 | — | — |
| 2024-04-10 | $17.63 | $17.97 | 529,400 | — | — |
| 2024-04-09 | $17.79 | $18.14 | 584,500 | — | — |
| 2024-04-08 | $17.39 | $17.73 | 428,200 | — | — |
| 2024-04-05 | $17.39 | $17.73 | 650,800 | — | — |
| 2024-04-04 | $17.38 | $17.72 | 288,100 | — | — |
| 2024-04-03 | $17.45 | $17.79 | 319,700 | — | — |
| 2024-04-02 | $17.70 | $18.05 | 642,600 | — | — |
| 2024-04-01 | $17.72 | $18.07 | 486,300 | — | — |
| 2024-03-28 | $17.56 | $17.90 | 425,100 | — | — |
| 2024-03-27 | $17.70 | $18.05 | 482,500 | — | — |
| 2024-03-26 | $17.70 | $18.05 | 388,500 | — | — |
| 2024-03-25 | $17.68 | $18.03 | 416,500 | — | — |
| 2024-03-22 | $17.92 | $18.27 | 408,600 | — | — |
| 2024-03-21 | $17.90 | $18.25 | 599,200 | — | — |
| 2024-03-20 | $17.77 | $18.12 | 448,200 | — | — |
| 2024-03-19 | $17.34 | $17.68 | 318,200 | — | — |
| 2024-03-18 | $17.40 | $17.74 | 441,400 | — | — |
| 2024-03-15 | $17.65 | $17.99 | 4,786,100 | — | — |
| 2024-03-14 | $17.70 | $18.05 | 481,300 | — | — |
| 2024-03-13 | $17.75 | $18.10 | 430,000 | — | — |
| 2024-03-12 | $17.52 | $17.86 | 494,600 | — | — |
| 2024-03-11 | $17.65 | $17.99 | 526,400 | — | — |
| 2024-03-08 | $17.55 | $17.89 | 363,700 | — | — |
| 2024-03-07 | $17.46 | $17.80 | 340,900 | — | — |
| 2024-03-06 | $17.51 | $17.85 | 561,300 | — | — |
| 2024-03-05 | $17.26 | $17.60 | 403,000 | — | — |
| 2024-03-04 | $17.59 | $17.93 | 330,100 | — | — |
| 2024-03-01 | $17.53 | $17.87 | 405,600 | — | — |
| 2024-02-29 | $17.81 | $18.16 | 467,900 | — | — |
| 2024-02-28 | $17.61 | $17.84 | 490,200 | — | — |
| 2024-02-27 | $17.38 | $17.61 | 532,500 | — | — |
| 2024-02-26 | $17.78 | $18.01 | 766,100 | — | — |
| 2024-02-23 | $17.43 | $17.66 | 433,800 | — | — |
| 2024-02-22 | $17.04 | $17.26 | 833,500 | — | — |
| 2024-02-21 | $16.98 | $17.20 | 413,300 | — | — |
| 2024-02-20 | $17.16 | $17.39 | 466,200 | — | — |
| 2024-02-16 | $17.52 | $17.75 | 386,100 | — | — |
| 2024-02-15 | $17.69 | $17.92 | 442,700 | — | — |
| 2024-02-14 | $17.83 | $18.06 | 288,300 | — | — |
| 2024-02-13 | $17.77 | $18.00 | 407,200 | — | — |
| 2024-02-12 | $18.21 | $18.45 | 406,500 | — | — |
| 2024-02-09 | $18.07 | $18.31 | 316,200 | — | — |
| 2024-02-08 | $17.72 | $17.95 | 296,200 | — | — |
| 2024-02-07 | $17.45 | $17.68 | 411,200 | — | — |
| 2024-02-06 | $17.36 | $17.59 | 430,100 | — | — |
| 2024-02-05 | $17.80 | $18.03 | 364,000 | — | — |
| 2024-02-02 | $18.01 | $18.25 | 557,000 | — | — |
| 2024-02-01 | $18.43 | $18.67 | 408,200 | — | — |
| 2024-01-31 | $18.10 | $18.34 | 454,300 | — | — |
| 2024-01-30 | $17.99 | $18.23 | 492,800 | — | — |
| 2024-01-29 | $18.17 | $18.41 | 357,400 | — | — |
| 2024-01-26 | $18.57 | $18.81 | 327,500 | — | — |
| 2024-01-25 | $18.54 | $18.78 | 369,600 | — | — |
| 2024-01-24 | $18.53 | $18.77 | 316,300 | — | — |
| 2024-01-23 | $18.35 | $18.59 | 356,300 | — | — |
| 2024-01-22 | $18.23 | $18.47 | 495,900 | — | — |
| 2024-01-19 | $17.56 | $17.79 | 253,000 | — | — |
| 2024-01-18 | $17.53 | $17.76 | 332,200 | — | — |
| 2024-01-17 | $17.53 | $17.76 | 273,700 | — | — |
| 2024-01-16 | $17.61 | $17.84 | 419,800 | — | — |
| 2024-01-12 | $17.31 | $17.54 | 224,500 | — | — |
| 2024-01-11 | $17.15 | $17.38 | 278,000 | — | — |
| 2024-01-10 | $16.99 | $17.21 | 269,200 | — | — |
| 2024-01-09 | $16.96 | $17.18 | 248,100 | — | — |
| 2024-01-08 | $17.26 | $17.49 | 282,200 | — | — |
| 2024-01-05 | $17.19 | $17.42 | 365,000 | — | — |
| 2024-01-04 | $17.80 | $18.03 | 339,500 | — | — |
| 2024-01-03 | $17.63 | $17.86 | 419,800 | — | — |
| 2024-01-02 | $17.93 | $18.17 | 692,100 | — | — |