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
- 1996-11-18 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 | $25.32 | $40.89 | 329,000 | — | — |
| 2024-12-30 | $25.05 | $40.45 | 493,700 | — | — |
| 2024-12-27 | $25.38 | $40.98 | 386,200 | — | — |
| 2024-12-26 | $25.62 | $41.37 | 422,400 | — | — |
| 2024-12-24 | $25.30 | $40.85 | 176,500 | — | — |
| 2024-12-23 | $25.32 | $40.89 | 425,500 | — | — |
| 2024-12-20 | $25.40 | $41.02 | 556,300 | — | — |
| 2024-12-19 | $25.28 | $40.82 | 1,627,900 | — | — |
| 2024-12-18 | $25.55 | $41.26 | 618,200 | — | — |
| 2024-12-17 | $26.04 | $42.05 | 737,600 | — | — |
| 2024-12-16 | $26.28 | $42.44 | 898,100 | — | — |
| 2024-12-13 | $26.35 | $42.55 | 967,400 | — | — |
| 2024-12-12 | $25.51 | $41.19 | 889,500 | — | — |
| 2024-12-11 | $26.83 | $43.32 | 872,000 | — | — |
| 2024-12-10 | $26.34 | $42.53 | 590,100 | — | — |
| 2024-12-09 | $26.62 | $42.99 | 486,200 | — | — |
| 2024-12-06 | $26.50 | $42.79 | 531,800 | — | — |
| 2024-12-05 | $26.00 | $41.98 | 546,400 | — | — |
| 2024-12-04 | $26.10 | $42.15 | 602,800 | — | — |
| 2024-12-03 | $25.82 | $41.69 | 627,900 | — | — |
| 2024-12-02 | $25.93 | $41.87 | 754,500 | — | — |
| 2024-11-29 | $25.54 | $41.24 | 514,200 | — | — |
| 2024-11-27 | $25.71 | $41.52 | 1,158,300 | — | — |
| 2024-11-26 | $26.00 | $41.98 | 965,700 | — | — |
| 2024-11-25 | $26.39 | $42.61 | 700,400 | — | — |
| 2024-11-22 | $25.98 | $41.95 | 881,700 | — | — |
| 2024-11-21 | $25.62 | $41.37 | 945,900 | — | — |
| 2024-11-20 | $25.70 | $41.50 | 547,100 | — | — |
| 2024-11-19 | $26.02 | $42.02 | 624,500 | — | — |
| 2024-11-18 | $26.00 | $41.98 | 755,200 | — | — |
| 2024-11-15 | $25.53 | $41.23 | 1,023,100 | — | — |
| 2024-11-14 | $25.62 | $41.37 | 878,500 | — | — |
| 2024-11-13 | $25.83 | $41.71 | 1,156,600 | — | — |
| 2024-11-12 | $26.10 | $42.15 | 1,216,300 | — | — |
| 2024-11-11 | $26.72 | $43.15 | 596,400 | — | — |
| 2024-11-08 | $26.46 | $42.73 | 523,500 | — | — |
| 2024-11-07 | $27.00 | $43.60 | 667,700 | — | — |
| 2024-11-06 | $26.51 | $42.81 | 401,100 | — | — |
| 2024-11-05 | $26.45 | $42.71 | 616,500 | — | — |
| 2024-11-04 | $25.57 | $41.29 | 795,000 | — | — |
| 2024-11-01 | $25.74 | $41.56 | 518,700 | — | — |
| 2024-10-31 | $25.35 | $40.93 | 538,700 | — | — |
| 2024-10-30 | $25.18 | $40.66 | 1,080,900 | — | — |
| 2024-10-29 | $25.55 | $41.26 | 872,900 | — | — |
| 2024-10-28 | $25.19 | $40.68 | 522,000 | — | — |
| 2024-10-25 | $24.71 | $39.90 | 399,000 | — | — |
| 2024-10-24 | $24.68 | $39.85 | 513,600 | — | — |
| 2024-10-23 | $24.81 | $40.06 | 670,500 | — | — |
| 2024-10-22 | $24.66 | $39.82 | 690,600 | — | — |
| 2024-10-21 | $24.44 | $39.47 | 1,137,400 | — | — |
| 2024-10-18 | $24.74 | $39.95 | 912,000 | — | — |
| 2024-10-17 | $24.56 | $39.66 | 1,550,500 | — | — |
| 2024-10-16 | $22.92 | $37.01 | 1,945,100 | — | — |
| 2024-10-15 | $23.08 | $37.27 | 876,000 | — | — |
| 2024-10-14 | $23.54 | $38.01 | 937,100 | — | — |
| 2024-10-11 | $23.37 | $37.74 | 518,100 | — | — |
| 2024-10-10 | $23.47 | $37.90 | 674,200 | — | — |
| 2024-10-09 | $23.53 | $38.00 | 1,013,800 | — | — |
| 2024-10-08 | $23.55 | $38.03 | 1,941,100 | — | — |
| 2024-10-07 | $23.69 | $38.25 | 941,000 | — | — |
| 2024-10-04 | $24.38 | $39.37 | 724,000 | — | — |
| 2024-10-03 | $24.14 | $38.98 | 617,100 | — | — |
| 2024-10-02 | $24.50 | $39.56 | 1,678,600 | — | — |
| 2024-10-01 | $24.71 | $39.90 | 836,800 | — | — |
| 2024-09-30 | $24.93 | $40.26 | 1,320,400 | — | — |
| 2024-09-27 | $25.62 | $41.37 | 829,500 | — | — |
| 2024-09-26 | $25.51 | $41.19 | 2,068,800 | — | — |
| 2024-09-25 | $25.77 | $41.61 | 1,593,300 | — | — |
| 2024-09-24 | $24.55 | $39.64 | 698,000 | — | — |
| 2024-09-23 | $24.32 | $39.27 | 496,000 | — | — |
| 2024-09-20 | $24.50 | $39.56 | 584,900 | — | — |
| 2024-09-19 | $24.78 | $40.01 | 996,600 | — | — |
| 2024-09-18 | $24.20 | $39.08 | 2,863,900 | — | — |
| 2024-09-17 | $25.17 | $40.64 | 1,151,100 | — | — |
| 2024-09-16 | $25.12 | $40.56 | 1,605,200 | — | — |
| 2024-09-13 | $25.06 | $40.47 | 1,274,700 | — | — |
| 2024-09-12 | $24.67 | $39.84 | 3,513,500 | — | — |
| 2024-09-11 | $24.95 | $40.29 | 5,720,500 | — | — |
| 2024-09-10 | $31.60 | $51.03 | 267,900 | — | — |
| 2024-09-09 | $31.36 | $50.64 | 433,100 | — | — |
| 2024-09-06 | $30.93 | $49.95 | 456,000 | — | — |
| 2024-09-05 | $31.43 | $50.75 | 447,600 | — | — |
| 2024-09-04 | $31.58 | $51.00 | 338,100 | — | — |
| 2024-09-03 | $31.52 | $50.90 | 560,700 | — | — |
| 2024-08-30 | $32.23 | $52.04 | 349,600 | — | — |
| 2024-08-29 | $32.26 | $52.09 | 322,600 | — | — |
| 2024-08-28 | $31.83 | $51.40 | 423,800 | — | — |
| 2024-08-27 | $32.34 | $52.22 | 527,400 | — | — |
| 2024-08-26 | $32.96 | $53.22 | 787,600 | — | — |
| 2024-08-23 | $32.55 | $52.56 | 150,500 | — | — |
| 2024-08-22 | $32.20 | $52.00 | 220,000 | — | — |
| 2024-08-21 | $32.34 | $52.22 | 516,700 | — | — |
| 2024-08-20 | $31.71 | $51.20 | 205,400 | — | — |
| 2024-08-19 | $31.83 | $51.40 | 290,300 | — | — |
| 2024-08-16 | $31.77 | $51.30 | 469,800 | — | — |
| 2024-08-15 | $31.58 | $51.00 | 705,200 | — | — |
| 2024-08-14 | $30.77 | $49.69 | 142,300 | — | — |
| 2024-08-13 | $30.85 | $49.82 | 246,500 | — | — |
| 2024-08-12 | $30.46 | $49.19 | 248,500 | — | — |
| 2024-08-09 | $30.41 | $49.11 | 291,700 | — | — |
| 2024-08-08 | $30.07 | $48.23 | 393,500 | — | — |
| 2024-08-07 | $29.70 | $47.64 | 801,200 | — | — |
| 2024-08-06 | $29.46 | $47.25 | 1,018,000 | — | — |
| 2024-08-05 | $29.78 | $47.76 | 904,600 | — | — |
| 2024-08-02 | $30.48 | $48.89 | 464,500 | — | — |
| 2024-08-01 | $30.07 | $48.23 | 589,200 | — | — |
| 2024-07-31 | $31.00 | $49.72 | 438,000 | — | — |
| 2024-07-30 | $30.63 | $49.13 | 303,100 | — | — |
| 2024-07-29 | $30.38 | $48.73 | 610,500 | — | — |
| 2024-07-26 | $30.75 | $49.32 | 631,400 | — | — |
| 2024-07-25 | $30.51 | $48.93 | 990,000 | — | — |
| 2024-07-24 | $31.00 | $49.72 | 1,261,300 | — | — |
| 2024-07-23 | $31.56 | $50.62 | 608,200 | — | — |
| 2024-07-22 | $31.82 | $51.04 | 1,134,800 | — | — |
| 2024-07-19 | $29.54 | $47.38 | 372,700 | — | — |
| 2024-07-18 | $29.96 | $48.05 | 445,400 | — | — |
| 2024-07-17 | $30.15 | $48.36 | 363,200 | — | — |
| 2024-07-16 | $30.27 | $48.55 | 269,900 | — | — |
| 2024-07-15 | $29.98 | $48.08 | 399,600 | — | — |
| 2024-07-12 | $30.50 | $48.92 | 431,700 | — | — |
| 2024-07-11 | $31.07 | $49.83 | 314,600 | — | — |
| 2024-07-10 | $30.52 | $48.95 | 187,900 | — | — |
| 2024-07-09 | $30.35 | $48.68 | 940,500 | — | — |
| 2024-07-08 | $30.40 | $48.76 | 402,700 | — | — |
| 2024-07-05 | $30.71 | $49.26 | 702,200 | — | — |
| 2024-07-03 | $30.05 | $48.20 | 257,500 | — | — |
| 2024-07-02 | $29.40 | $47.15 | 396,300 | — | — |
| 2024-07-01 | $29.47 | $47.27 | 446,000 | — | — |
| 2024-06-28 | $29.65 | $47.56 | 393,100 | — | — |
| 2024-06-27 | $30.14 | $48.34 | 407,200 | — | — |
| 2024-06-26 | $29.64 | $47.54 | 420,900 | — | — |
| 2024-06-25 | $29.77 | $47.75 | 711,700 | — | — |
| 2024-06-24 | $29.55 | $47.39 | 577,900 | — | — |
| 2024-06-21 | $29.27 | $46.95 | 766,800 | — | — |
| 2024-06-20 | $29.31 | $47.01 | 556,300 | — | — |
| 2024-06-18 | $29.51 | $47.33 | 487,800 | — | — |
| 2024-06-17 | $29.25 | $46.91 | 627,000 | — | — |
| 2024-06-14 | $29.01 | $46.53 | 909,700 | — | — |
| 2024-06-13 | $30.12 | $48.31 | 517,400 | — | — |
| 2024-06-12 | $30.62 | $49.11 | 2,192,200 | — | — |
| 2024-06-11 | $26.92 | $43.18 | 390,300 | — | — |
| 2024-06-10 | $26.60 | $42.66 | 536,700 | — | — |
| 2024-06-07 | $27.08 | $43.43 | 684,200 | — | — |
| 2024-06-06 | $28.13 | $45.12 | 635,000 | — | — |
| 2024-06-05 | $28.40 | $45.55 | 544,300 | — | — |
| 2024-06-04 | $27.62 | $44.30 | 320,700 | — | — |
| 2024-06-03 | $27.24 | $43.69 | 292,700 | — | — |
| 2024-05-31 | $26.98 | $43.27 | 419,600 | — | — |
| 2024-05-30 | $26.60 | $42.66 | 428,100 | — | — |
| 2024-05-29 | $25.86 | $41.48 | 311,000 | — | — |
| 2024-05-28 | $26.39 | $42.33 | 493,600 | — | — |
| 2024-05-24 | $26.47 | $42.45 | 411,100 | — | — |
| 2024-05-23 | $26.00 | $41.70 | 504,300 | — | — |
| 2024-05-22 | $26.46 | $42.44 | 381,100 | — | — |
| 2024-05-21 | $26.91 | $43.16 | 584,200 | — | — |
| 2024-05-20 | $27.48 | $44.07 | 505,100 | — | — |
| 2024-05-17 | $27.30 | $43.79 | 240,400 | — | — |
| 2024-05-16 | $27.46 | $44.04 | 474,900 | — | — |
| 2024-05-15 | $27.83 | $44.64 | 1,094,800 | — | — |
| 2024-05-14 | $26.98 | $43.27 | 259,500 | — | — |
| 2024-05-13 | $26.48 | $42.47 | 425,100 | — | — |
| 2024-05-10 | $27.13 | $43.51 | 502,700 | — | — |
| 2024-05-09 | $26.86 | $43.08 | 352,600 | — | — |
| 2024-05-08 | $26.43 | $42.39 | 354,400 | — | — |
| 2024-05-07 | $26.57 | $42.62 | 251,700 | — | — |
| 2024-05-06 | $26.03 | $41.75 | 198,300 | — | — |
| 2024-05-03 | $25.92 | $41.57 | 246,000 | — | — |
| 2024-05-02 | $25.61 | $41.08 | 295,200 | — | — |
| 2024-05-01 | $25.52 | $40.93 | 251,400 | — | — |
| 2024-04-30 | $25.62 | $41.09 | 346,700 | — | — |
| 2024-04-29 | $26.27 | $42.13 | 279,700 | — | — |
| 2024-04-26 | $26.23 | $42.07 | 534,000 | — | — |
| 2024-04-25 | $26.07 | $41.81 | 607,300 | — | — |
| 2024-04-24 | $26.66 | $42.76 | 452,500 | — | — |
| 2024-04-23 | $26.74 | $42.89 | 448,300 | — | — |
| 2024-04-22 | $26.80 | $42.98 | 435,700 | — | — |
| 2024-04-19 | $26.45 | $42.42 | 708,900 | — | — |
| 2024-04-18 | $25.61 | $41.08 | 2,107,300 | — | — |
| 2024-04-17 | $28.25 | $45.31 | 1,334,700 | — | — |
| 2024-04-16 | $27.69 | $44.41 | 672,000 | — | — |
| 2024-04-15 | $28.18 | $45.20 | 455,600 | — | — |
| 2024-04-12 | $28.22 | $45.26 | 295,800 | — | — |
| 2024-04-11 | $28.79 | $46.18 | 271,300 | — | — |
| 2024-04-10 | $28.66 | $45.97 | 766,800 | — | — |
| 2024-04-09 | $29.28 | $46.96 | 926,300 | — | — |
| 2024-04-08 | $29.20 | $46.83 | 1,747,400 | — | — |
| 2024-04-05 | $30.18 | $48.41 | 2,466,500 | — | — |
| 2024-04-04 | $29.47 | $47.27 | 396,200 | — | — |
| 2024-04-03 | $30.19 | $47.82 | 434,300 | — | — |
| 2024-04-02 | $30.20 | $47.83 | 292,300 | — | — |
| 2024-04-01 | $29.77 | $47.15 | 223,100 | — | — |
| 2024-03-28 | $30.15 | $47.75 | 207,400 | — | — |
| 2024-03-27 | $30.33 | $48.04 | 509,600 | — | — |
| 2024-03-26 | $29.98 | $47.48 | 952,100 | — | — |
| 2024-03-25 | $29.65 | $46.96 | 436,200 | — | — |
| 2024-03-22 | $30.17 | $47.78 | 407,700 | — | — |
| 2024-03-21 | $30.53 | $48.35 | 664,000 | — | — |
| 2024-03-20 | $30.91 | $48.96 | 471,500 | — | — |
| 2024-03-19 | $30.86 | $48.88 | 487,200 | — | — |
| 2024-03-18 | $30.69 | $48.61 | 491,300 | — | — |
| 2024-03-15 | $30.52 | $48.34 | 693,200 | — | — |
| 2024-03-14 | $30.84 | $48.84 | 609,900 | — | — |
| 2024-03-13 | $31.19 | $49.40 | 576,100 | — | — |
| 2024-03-12 | $32.10 | $50.84 | 488,600 | — | — |
| 2024-03-11 | $31.99 | $50.67 | 792,200 | — | — |
| 2024-03-08 | $32.40 | $51.32 | 1,863,600 | — | — |
| 2024-03-07 | $32.63 | $51.68 | 2,060,100 | — | — |
| 2024-03-06 | $27.64 | $43.78 | 626,500 | — | — |
| 2024-03-05 | $26.90 | $42.60 | 886,900 | — | — |
| 2024-03-04 | $27.35 | $43.32 | 1,641,900 | — | — |
| 2024-03-01 | $28.86 | $45.71 | 2,292,200 | — | — |
| 2024-02-29 | $28.56 | $45.23 | 1,713,800 | — | — |
| 2024-02-28 | $27.74 | $43.93 | 1,071,300 | — | — |
| 2024-02-27 | $28.00 | $44.35 | 762,500 | — | — |
| 2024-02-26 | $28.04 | $44.41 | 738,800 | — | — |
| 2024-02-23 | $27.75 | $43.95 | 989,000 | — | — |
| 2024-02-22 | $27.71 | $43.89 | 1,026,100 | — | — |
| 2024-02-21 | $27.22 | $43.11 | 771,600 | — | — |
| 2024-02-20 | $27.21 | $43.10 | 345,300 | — | — |
| 2024-02-16 | $27.25 | $43.16 | 614,500 | — | — |
| 2024-02-15 | $26.74 | $42.35 | 575,700 | — | — |
| 2024-02-14 | $26.28 | $41.62 | 480,700 | — | — |
| 2024-02-13 | $25.06 | $39.69 | 572,500 | — | — |
| 2024-02-12 | $25.70 | $40.70 | 460,200 | — | — |
| 2024-02-09 | $25.56 | $40.48 | 729,800 | — | — |
| 2024-02-08 | $25.62 | $40.58 | 367,900 | — | — |
| 2024-02-07 | $25.64 | $40.61 | 409,400 | — | — |
| 2024-02-06 | $26.00 | $41.18 | 347,800 | — | — |
| 2024-02-05 | $25.28 | $40.04 | 609,300 | — | — |
| 2024-02-02 | $25.96 | $41.12 | 432,400 | — | — |
| 2024-02-01 | $26.54 | $42.03 | 584,000 | — | — |
| 2024-01-31 | $26.05 | $41.26 | 359,100 | — | — |
| 2024-01-30 | $26.54 | $42.03 | 786,300 | — | — |
| 2024-01-29 | $26.53 | $42.02 | 584,100 | — | — |
| 2024-01-26 | $26.17 | $41.45 | 646,100 | — | — |
| 2024-01-25 | $25.38 | $40.20 | 840,500 | — | — |
| 2024-01-24 | $25.18 | $39.88 | 1,391,100 | — | — |
| 2024-01-23 | $26.21 | $41.51 | 1,104,100 | — | — |
| 2024-01-22 | $26.52 | $42.00 | 846,600 | — | — |
| 2024-01-19 | $26.10 | $41.34 | 588,600 | — | — |
| 2024-01-18 | $25.65 | $40.62 | 695,900 | — | — |
| 2024-01-17 | $25.41 | $40.24 | 1,025,800 | — | — |
| 2024-01-16 | $26.24 | $41.56 | 369,500 | — | — |
| 2024-01-12 | $26.96 | $42.70 | 510,200 | — | — |
| 2024-01-11 | $27.29 | $43.22 | 493,600 | — | — |
| 2024-01-10 | $26.64 | $42.19 | 362,800 | — | — |
| 2024-01-09 | $26.47 | $41.92 | 264,200 | — | — |
| 2024-01-08 | $26.82 | $42.48 | 468,600 | — | — |
| 2024-01-05 | $26.45 | $41.89 | 341,600 | — | — |
| 2024-01-04 | $26.78 | $42.41 | 843,600 | — | — |
| 2024-01-03 | $26.36 | $41.75 | 1,785,200 | — | — |
| 2024-01-02 | $27.30 | $43.24 | 808,700 | — | — |