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
- 1998-12-28 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 | $31.92 | $38.17 | 84,200 | — | — |
| 2024-12-30 | $31.79 | $38.01 | 48,900 | — | — |
| 2024-12-27 | $30.63 | $36.63 | 50,600 | — | — |
| 2024-12-26 | $31.16 | $37.26 | 70,900 | — | — |
| 2024-12-24 | $30.96 | $37.02 | 34,600 | — | — |
| 2024-12-23 | $30.29 | $36.22 | 72,200 | — | — |
| 2024-12-20 | $30.37 | $36.31 | 232,500 | — | — |
| 2024-12-19 | $30.01 | $35.88 | 191,300 | — | — |
| 2024-12-18 | $30.04 | $35.92 | 123,600 | — | — |
| 2024-12-17 | $32.18 | $38.48 | 139,700 | — | — |
| 2024-12-16 | $32.83 | $39.26 | 143,600 | — | — |
| 2024-12-13 | $32.98 | $39.44 | 58,100 | — | — |
| 2024-12-12 | $32.52 | $38.89 | 83,000 | — | — |
| 2024-12-11 | $32.58 | $38.96 | 156,800 | — | — |
| 2024-12-10 | $32.29 | $38.61 | 83,000 | — | — |
| 2024-12-09 | $31.86 | $38.10 | 113,300 | — | — |
| 2024-12-06 | $31.86 | $38.10 | 135,200 | — | — |
| 2024-12-05 | $31.97 | $38.23 | 198,500 | — | — |
| 2024-12-04 | $33.78 | $40.39 | 95,200 | — | — |
| 2024-12-03 | $34.83 | $41.65 | 68,400 | — | — |
| 2024-12-02 | $34.92 | $41.76 | 83,700 | — | — |
| 2024-11-29 | $35.10 | $41.97 | 45,500 | — | — |
| 2024-11-27 | $35.01 | $41.86 | 55,500 | — | — |
| 2024-11-26 | $34.96 | $41.80 | 70,600 | — | — |
| 2024-11-25 | $36.03 | $43.08 | 123,200 | — | — |
| 2024-11-22 | $36.88 | $44.10 | 103,700 | — | — |
| 2024-11-21 | $35.87 | $42.89 | 103,100 | — | — |
| 2024-11-20 | $35.12 | $41.99 | 129,900 | — | — |
| 2024-11-19 | $34.69 | $41.48 | 89,800 | — | — |
| 2024-11-18 | $34.88 | $41.71 | 117,300 | — | — |
| 2024-11-15 | $34.29 | $41.00 | 123,200 | — | — |
| 2024-11-14 | $34.64 | $41.42 | 147,000 | — | — |
| 2024-11-13 | $33.36 | $39.89 | 95,400 | — | — |
| 2024-11-12 | $33.58 | $40.15 | 125,600 | — | — |
| 2024-11-11 | $33.68 | $40.27 | 151,400 | — | — |
| 2024-11-08 | $33.39 | $39.93 | 177,700 | — | — |
| 2024-11-07 | $32.00 | $38.26 | 211,900 | — | — |
| 2024-11-06 | $30.07 | $35.96 | 177,000 | — | — |
| 2024-11-05 | $27.40 | $32.76 | 87,500 | — | — |
| 2024-11-04 | $26.65 | $31.87 | 83,000 | — | — |
| 2024-11-01 | $25.96 | $31.04 | 73,200 | — | — |
| 2024-10-31 | $26.71 | $31.94 | 61,600 | — | — |
| 2024-10-30 | $27.16 | $32.48 | 86,200 | — | — |
| 2024-10-29 | $26.76 | $32.00 | 55,200 | — | — |
| 2024-10-28 | $26.95 | $32.23 | 92,600 | — | — |
| 2024-10-25 | $26.73 | $31.96 | 82,100 | — | — |
| 2024-10-24 | $26.60 | $31.81 | 113,200 | — | — |
| 2024-10-23 | $27.60 | $32.55 | 167,900 | — | — |
| 2024-10-22 | $27.63 | $32.58 | 64,400 | — | — |
| 2024-10-21 | $27.53 | $32.47 | 81,000 | — | — |
| 2024-10-18 | $27.77 | $32.75 | 72,400 | — | — |
| 2024-10-17 | $28.74 | $33.89 | 44,400 | — | — |
| 2024-10-16 | $28.72 | $33.87 | 56,000 | — | — |
| 2024-10-15 | $28.24 | $33.30 | 84,800 | — | — |
| 2024-10-14 | $29.02 | $34.22 | 61,200 | — | — |
| 2024-10-11 | $29.70 | $35.02 | 115,400 | — | — |
| 2024-10-10 | $28.56 | $33.68 | 60,400 | — | — |
| 2024-10-09 | $27.66 | $32.62 | 70,600 | — | — |
| 2024-10-08 | $27.89 | $32.89 | 91,900 | — | — |
| 2024-10-07 | $28.67 | $33.81 | 72,200 | — | — |
| 2024-10-04 | $28.25 | $33.31 | 86,000 | — | — |
| 2024-10-03 | $27.99 | $33.01 | 71,300 | — | — |
| 2024-10-02 | $27.08 | $31.93 | 70,200 | — | — |
| 2024-10-01 | $26.78 | $31.58 | 107,400 | — | — |
| 2024-09-30 | $26.49 | $31.24 | 81,500 | — | — |
| 2024-09-27 | $27.02 | $31.86 | 56,400 | — | — |
| 2024-09-26 | $26.52 | $31.27 | 101,500 | — | — |
| 2024-09-25 | $27.29 | $32.18 | 92,000 | — | — |
| 2024-09-24 | $27.76 | $32.74 | 64,500 | — | — |
| 2024-09-23 | $27.42 | $32.34 | 65,400 | — | — |
| 2024-09-20 | $27.28 | $32.17 | 259,900 | — | — |
| 2024-09-19 | $27.68 | $32.64 | 62,700 | — | — |
| 2024-09-18 | $27.08 | $31.93 | 78,100 | — | — |
| 2024-09-17 | $27.38 | $32.29 | 71,700 | — | — |
| 2024-09-16 | $26.65 | $31.43 | 69,700 | — | — |
| 2024-09-13 | $26.32 | $31.04 | 76,100 | — | — |
| 2024-09-12 | $25.45 | $30.01 | 60,500 | — | — |
| 2024-09-11 | $25.44 | $30.00 | 61,400 | — | — |
| 2024-09-10 | $24.86 | $29.32 | 99,200 | — | — |
| 2024-09-09 | $25.24 | $29.76 | 119,200 | — | — |
| 2024-09-06 | $25.51 | $30.08 | 56,200 | — | — |
| 2024-09-05 | $26.13 | $30.81 | 69,500 | — | — |
| 2024-09-04 | $26.25 | $30.96 | 73,400 | — | — |
| 2024-09-03 | $27.14 | $32.01 | 121,100 | — | — |
| 2024-08-30 | $28.50 | $33.61 | 70,000 | — | — |
| 2024-08-29 | $29.19 | $34.42 | 53,400 | — | — |
| 2024-08-28 | $28.55 | $33.67 | 92,200 | — | — |
| 2024-08-27 | $28.34 | $33.42 | 57,200 | — | — |
| 2024-08-26 | $28.69 | $33.83 | 92,400 | — | — |
| 2024-08-23 | $28.12 | $33.16 | 79,300 | — | — |
| 2024-08-22 | $27.08 | $31.93 | 59,600 | — | — |
| 2024-08-21 | $27.28 | $32.17 | 112,700 | — | — |
| 2024-08-20 | $26.75 | $31.55 | 75,400 | — | — |
| 2024-08-19 | $27.89 | $32.89 | 104,400 | — | — |
| 2024-08-16 | $27.81 | $32.80 | 166,800 | — | — |
| 2024-08-15 | $28.44 | $33.54 | 135,300 | — | — |
| 2024-08-14 | $26.94 | $31.77 | 119,800 | — | — |
| 2024-08-13 | $26.46 | $31.20 | 90,100 | — | — |
| 2024-08-12 | $26.70 | $31.49 | 88,300 | — | — |
| 2024-08-09 | $26.13 | $30.81 | 101,000 | — | — |
| 2024-08-08 | $25.33 | $29.87 | 138,100 | — | — |
| 2024-08-07 | $24.45 | $28.83 | 107,000 | — | — |
| 2024-08-06 | $24.05 | $28.36 | 118,400 | — | — |
| 2024-08-05 | $23.87 | $28.15 | 219,400 | — | — |
| 2024-08-02 | $25.46 | $30.02 | 172,700 | — | — |
| 2024-08-01 | $27.73 | $32.70 | 119,700 | — | — |
| 2024-07-31 | $29.29 | $34.54 | 98,900 | — | — |
| 2024-07-30 | $28.48 | $33.59 | 83,500 | — | — |
| 2024-07-29 | $28.14 | $33.18 | 83,200 | — | — |
| 2024-07-26 | $28.85 | $34.02 | 90,500 | — | — |
| 2024-07-25 | $29.12 | $34.34 | 95,800 | — | — |
| 2024-07-24 | $28.75 | $33.48 | 127,000 | — | — |
| 2024-07-23 | $29.39 | $34.22 | 109,300 | — | — |
| 2024-07-22 | $29.49 | $34.34 | 83,900 | — | — |
| 2024-07-19 | $29.80 | $34.70 | 67,800 | — | — |
| 2024-07-18 | $30.16 | $35.12 | 85,300 | — | — |
| 2024-07-17 | $30.49 | $35.51 | 130,300 | — | — |
| 2024-07-16 | $30.70 | $35.75 | 105,200 | — | — |
| 2024-07-15 | $30.67 | $35.72 | 155,200 | — | — |
| 2024-07-12 | $29.76 | $34.66 | 151,000 | — | — |
| 2024-07-11 | $29.57 | $34.43 | 206,000 | — | — |
| 2024-07-10 | $27.96 | $32.56 | 151,400 | — | — |
| 2024-07-09 | $27.41 | $31.92 | 122,600 | — | — |
| 2024-07-08 | $27.80 | $32.37 | 100,700 | — | — |
| 2024-07-05 | $27.58 | $32.12 | 133,100 | — | — |
| 2024-07-03 | $28.68 | $33.40 | 82,300 | — | — |
| 2024-07-02 | $28.37 | $33.04 | 90,700 | — | — |
| 2024-07-01 | $27.93 | $32.52 | 97,900 | — | — |
| 2024-06-28 | $28.31 | $32.97 | 752,000 | — | — |
| 2024-06-27 | $28.39 | $33.06 | 187,300 | — | — |
| 2024-06-26 | $27.49 | $32.01 | 101,400 | — | — |
| 2024-06-25 | $27.53 | $32.06 | 61,500 | — | — |
| 2024-06-24 | $27.68 | $32.23 | 108,700 | — | — |
| 2024-06-21 | $27.22 | $31.70 | 427,200 | — | — |
| 2024-06-20 | $27.51 | $32.04 | 122,300 | — | — |
| 2024-06-18 | $26.62 | $31.00 | 103,800 | — | — |
| 2024-06-17 | $27.04 | $31.49 | 102,100 | — | — |
| 2024-06-14 | $26.57 | $30.94 | 166,900 | — | — |
| 2024-06-13 | $27.06 | $31.51 | 141,700 | — | — |
| 2024-06-12 | $27.86 | $32.44 | 158,900 | — | — |
| 2024-06-11 | $27.90 | $32.49 | 115,600 | — | — |
| 2024-06-10 | $27.40 | $31.91 | 115,900 | — | — |
| 2024-06-07 | $26.40 | $30.74 | 85,400 | — | — |
| 2024-06-06 | $27.36 | $31.86 | 146,200 | — | — |
| 2024-06-05 | $26.60 | $30.98 | 131,900 | — | — |
| 2024-06-04 | $26.69 | $31.08 | 250,200 | — | — |
| 2024-06-03 | $26.83 | $31.24 | 176,800 | — | — |
| 2024-05-31 | $29.20 | $34.00 | 302,800 | — | — |
| 2024-05-30 | $29.08 | $33.86 | 167,900 | — | — |
| 2024-05-29 | $28.45 | $33.13 | 243,800 | — | — |
| 2024-05-28 | $27.45 | $31.97 | 264,200 | — | — |
| 2024-05-24 | $25.66 | $29.88 | 109,200 | — | — |
| 2024-05-23 | $25.67 | $29.89 | 124,800 | — | — |
| 2024-05-22 | $26.51 | $30.87 | 107,100 | — | — |
| 2024-05-21 | $27.00 | $31.44 | 90,000 | — | — |
| 2024-05-20 | $26.85 | $31.27 | 164,300 | — | — |
| 2024-05-17 | $26.54 | $30.91 | 187,000 | — | — |
| 2024-05-16 | $25.66 | $29.88 | 150,300 | — | — |
| 2024-05-15 | $25.80 | $30.04 | 133,000 | — | — |
| 2024-05-14 | $26.06 | $30.35 | 180,200 | — | — |
| 2024-05-13 | $26.55 | $30.92 | 141,600 | — | — |
| 2024-05-10 | $26.65 | $31.03 | 178,300 | — | — |
| 2024-05-09 | $27.72 | $32.28 | 161,400 | — | — |
| 2024-05-08 | $26.11 | $30.41 | 152,200 | — | — |
| 2024-05-07 | $26.31 | $30.64 | 133,300 | — | — |
| 2024-05-06 | $25.71 | $29.94 | 183,000 | — | — |
| 2024-05-03 | $24.94 | $29.04 | 126,000 | — | — |
| 2024-05-02 | $24.85 | $28.94 | 116,100 | — | — |
| 2024-05-01 | $24.45 | $28.47 | 299,900 | — | — |
| 2024-04-30 | $25.93 | $30.20 | 156,800 | — | — |
| 2024-04-29 | $26.69 | $31.08 | 154,900 | — | — |
| 2024-04-26 | $26.76 | $31.16 | 177,200 | — | — |
| 2024-04-25 | $26.91 | $31.34 | 129,700 | — | — |
| 2024-04-24 | $27.04 | $31.49 | 147,700 | — | — |
| 2024-04-23 | $28.32 | $32.56 | 167,000 | — | — |
| 2024-04-22 | $28.00 | $32.19 | 122,100 | — | — |
| 2024-04-19 | $27.82 | $31.98 | 120,800 | — | — |
| 2024-04-18 | $27.78 | $31.94 | 232,100 | — | — |
| 2024-04-17 | $28.27 | $32.50 | 147,500 | — | — |
| 2024-04-16 | $28.62 | $32.90 | 222,900 | — | — |
| 2024-04-15 | $28.67 | $32.96 | 199,200 | — | — |
| 2024-04-12 | $29.31 | $33.70 | 223,300 | — | — |
| 2024-04-11 | $29.58 | $34.01 | 241,300 | — | — |
| 2024-04-10 | $30.00 | $34.49 | 361,200 | — | — |
| 2024-04-09 | $29.20 | $33.57 | 248,700 | — | — |
| 2024-04-08 | $29.60 | $34.03 | 334,900 | — | — |
| 2024-04-05 | $28.57 | $32.85 | 505,900 | — | — |
| 2024-04-04 | $27.60 | $31.73 | 1,582,400 | — | — |
| 2024-04-03 | $33.52 | $38.54 | 115,900 | — | — |
| 2024-04-02 | $33.88 | $38.95 | 108,200 | — | — |
| 2024-04-01 | $33.71 | $38.76 | 86,400 | — | — |
| 2024-03-28 | $33.00 | $37.94 | 62,600 | — | — |
| 2024-03-27 | $32.35 | $37.19 | 47,200 | — | — |
| 2024-03-26 | $31.35 | $36.04 | 46,700 | — | — |
| 2024-03-25 | $32.28 | $37.11 | 85,200 | — | — |
| 2024-03-22 | $30.72 | $35.32 | 70,400 | — | — |
| 2024-03-21 | $31.25 | $35.93 | 53,200 | — | — |
| 2024-03-20 | $30.87 | $35.49 | 76,000 | — | — |
| 2024-03-19 | $30.75 | $35.35 | 88,500 | — | — |
| 2024-03-18 | $29.36 | $33.76 | 121,000 | — | — |
| 2024-03-15 | $29.10 | $33.46 | 106,900 | — | — |
| 2024-03-14 | $28.50 | $32.77 | 61,700 | — | — |
| 2024-03-13 | $28.68 | $32.97 | 102,900 | — | — |
| 2024-03-12 | $27.56 | $31.69 | 68,400 | — | — |
| 2024-03-11 | $27.56 | $31.69 | 68,900 | — | — |
| 2024-03-08 | $27.70 | $31.85 | 89,100 | — | — |
| 2024-03-07 | $27.66 | $31.80 | 165,700 | — | — |
| 2024-03-06 | $24.07 | $27.67 | 75,400 | — | — |
| 2024-03-05 | $24.24 | $27.87 | 78,100 | — | — |
| 2024-03-04 | $23.96 | $27.55 | 73,400 | — | — |
| 2024-03-01 | $24.54 | $28.21 | 97,800 | — | — |
| 2024-02-29 | $23.65 | $27.19 | 132,300 | — | — |
| 2024-02-28 | $23.14 | $26.60 | 54,500 | — | — |
| 2024-02-27 | $23.45 | $26.96 | 58,800 | — | — |
| 2024-02-26 | $22.87 | $26.29 | 75,400 | — | — |
| 2024-02-23 | $22.98 | $26.42 | 76,800 | — | — |
| 2024-02-22 | $23.58 | $27.11 | 90,600 | — | — |
| 2024-02-21 | $23.66 | $27.20 | 85,500 | — | — |
| 2024-02-20 | $23.47 | $26.98 | 62,700 | — | — |
| 2024-02-16 | $24.26 | $27.89 | 60,200 | — | — |
| 2024-02-15 | $23.74 | $27.29 | 75,200 | — | — |
| 2024-02-14 | $22.40 | $25.75 | 53,300 | — | — |
| 2024-02-13 | $21.91 | $25.19 | 98,400 | — | — |
| 2024-02-12 | $23.05 | $26.50 | 132,500 | — | — |
| 2024-02-09 | $21.90 | $25.18 | 58,700 | — | — |
| 2024-02-08 | $22.21 | $25.53 | 42,500 | — | — |
| 2024-02-07 | $21.80 | $25.06 | 65,500 | — | — |
| 2024-02-06 | $21.88 | $25.16 | 69,100 | — | — |
| 2024-02-05 | $21.43 | $24.64 | 76,900 | — | — |
| 2024-02-02 | $21.56 | $24.79 | 78,200 | — | — |
| 2024-02-01 | $22.01 | $25.31 | 73,400 | — | — |
| 2024-01-31 | $22.22 | $25.55 | 76,300 | — | — |
| 2024-01-30 | $22.92 | $26.35 | 100,200 | — | — |
| 2024-01-29 | $22.06 | $25.36 | 69,000 | — | — |
| 2024-01-26 | $22.05 | $25.35 | 61,000 | — | — |
| 2024-01-25 | $22.46 | $25.82 | 81,100 | — | — |
| 2024-01-24 | $22.12 | $25.43 | 124,900 | — | — |
| 2024-01-23 | $22.66 | $25.64 | 102,900 | — | — |
| 2024-01-22 | $22.63 | $25.60 | 150,500 | — | — |
| 2024-01-19 | $21.92 | $24.80 | 106,200 | — | — |
| 2024-01-18 | $22.30 | $25.23 | 110,100 | — | — |
| 2024-01-17 | $22.31 | $25.24 | 73,500 | — | — |
| 2024-01-16 | $22.21 | $25.13 | 88,400 | — | — |
| 2024-01-12 | $23.41 | $26.49 | 81,100 | — | — |
| 2024-01-11 | $23.35 | $26.42 | 102,700 | — | — |
| 2024-01-10 | $23.40 | $26.48 | 82,500 | — | — |
| 2024-01-09 | $23.95 | $27.10 | 145,400 | — | — |
| 2024-01-08 | $25.36 | $28.69 | 113,800 | — | — |
| 2024-01-05 | $26.33 | $29.79 | 68,700 | — | — |
| 2024-01-04 | $26.58 | $30.07 | 62,200 | — | — |
| 2024-01-03 | $27.52 | $31.14 | 63,600 | — | — |
| 2024-01-02 | $26.81 | $30.33 | 71,000 | — | — |