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
- 1998-05-13 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 | $31.76 | $76.14 | 67,500 | — | — |
| 2024-12-30 | $31.67 | $75.93 | 76,200 | — | — |
| 2024-12-27 | $31.81 | $76.26 | 80,700 | — | — |
| 2024-12-26 | $32.29 | $77.41 | 57,200 | — | — |
| 2024-12-24 | $32.29 | $77.41 | 51,900 | — | — |
| 2024-12-23 | $32.01 | $76.74 | 128,200 | — | — |
| 2024-12-20 | $32.26 | $77.34 | 799,200 | — | — |
| 2024-12-19 | $32.14 | $77.05 | 179,200 | — | — |
| 2024-12-18 | $32.53 | $77.99 | 235,600 | — | — |
| 2024-12-17 | $34.52 | $82.76 | 118,400 | — | — |
| 2024-12-16 | $35.63 | $85.42 | 131,900 | — | — |
| 2024-12-13 | $35.16 | $84.29 | 147,300 | — | — |
| 2024-12-12 | $35.24 | $84.48 | 110,500 | — | — |
| 2024-12-11 | $35.50 | $85.11 | 111,200 | — | — |
| 2024-12-10 | $35.10 | $84.15 | 122,300 | — | — |
| 2024-12-09 | $34.96 | $83.81 | 95,800 | — | — |
| 2024-12-06 | $34.88 | $83.62 | 76,800 | — | — |
| 2024-12-05 | $34.83 | $83.50 | 86,000 | — | — |
| 2024-12-04 | $34.97 | $83.84 | 84,600 | — | — |
| 2024-12-03 | $34.44 | $82.57 | 79,100 | — | — |
| 2024-12-02 | $35.07 | $84.08 | 141,800 | — | — |
| 2024-11-29 | $35.12 | $84.20 | 75,400 | — | — |
| 2024-11-27 | $35.21 | $84.41 | 86,100 | — | — |
| 2024-11-26 | $35.48 | $85.06 | 102,900 | — | — |
| 2024-11-25 | $35.99 | $86.28 | 214,800 | — | — |
| 2024-11-22 | $35.96 | $86.21 | 117,300 | — | — |
| 2024-11-21 | $34.98 | $83.86 | 94,800 | — | — |
| 2024-11-20 | $35.12 | $83.33 | 71,000 | — | — |
| 2024-11-19 | $35.21 | $83.55 | 90,900 | — | — |
| 2024-11-18 | $35.40 | $84.00 | 92,800 | — | — |
| 2024-11-15 | $35.89 | $85.16 | 98,700 | — | — |
| 2024-11-14 | $35.68 | $84.66 | 127,300 | — | — |
| 2024-11-13 | $36.09 | $85.64 | 102,300 | — | — |
| 2024-11-12 | $36.57 | $86.77 | 111,700 | — | — |
| 2024-11-11 | $36.86 | $87.46 | 102,000 | — | — |
| 2024-11-08 | $35.89 | $85.16 | 144,800 | — | — |
| 2024-11-07 | $35.39 | $83.97 | 172,900 | — | — |
| 2024-11-06 | $37.22 | $88.32 | 331,400 | — | — |
| 2024-11-05 | $32.74 | $77.69 | 111,100 | — | — |
| 2024-11-04 | $32.13 | $76.24 | 106,700 | — | — |
| 2024-11-01 | $32.27 | $76.57 | 132,100 | — | — |
| 2024-10-31 | $32.40 | $76.88 | 119,100 | — | — |
| 2024-10-30 | $32.93 | $78.14 | 80,700 | — | — |
| 2024-10-29 | $32.68 | $77.54 | 77,400 | — | — |
| 2024-10-28 | $32.85 | $77.95 | 101,800 | — | — |
| 2024-10-25 | $32.50 | $77.12 | 87,000 | — | — |
| 2024-10-24 | $32.75 | $77.71 | 182,900 | — | — |
| 2024-10-23 | $33.56 | $79.63 | 59,800 | — | — |
| 2024-10-22 | $33.66 | $79.87 | 54,000 | — | — |
| 2024-10-21 | $33.19 | $78.75 | 71,300 | — | — |
| 2024-10-18 | $34.33 | $81.46 | 65,500 | — | — |
| 2024-10-17 | $34.99 | $83.03 | 89,900 | — | — |
| 2024-10-16 | $34.88 | $82.76 | 90,700 | — | — |
| 2024-10-15 | $34.06 | $80.82 | 93,600 | — | — |
| 2024-10-14 | $33.39 | $79.23 | 51,200 | — | — |
| 2024-10-11 | $33.14 | $78.64 | 85,000 | — | — |
| 2024-10-10 | $32.21 | $76.43 | 88,700 | — | — |
| 2024-10-09 | $32.37 | $76.81 | 61,300 | — | — |
| 2024-10-08 | $32.12 | $76.22 | 44,300 | — | — |
| 2024-10-07 | $32.42 | $76.93 | 78,100 | — | — |
| 2024-10-04 | $32.40 | $76.88 | 63,900 | — | — |
| 2024-10-03 | $31.99 | $75.91 | 61,200 | — | — |
| 2024-10-02 | $31.91 | $75.72 | 74,100 | — | — |
| 2024-10-01 | $32.58 | $77.31 | 94,200 | — | — |
| 2024-09-30 | $33.43 | $79.32 | 117,800 | — | — |
| 2024-09-27 | $32.77 | $77.76 | 71,100 | — | — |
| 2024-09-26 | $32.86 | $77.97 | 74,600 | — | — |
| 2024-09-25 | $32.97 | $78.23 | 98,700 | — | — |
| 2024-09-24 | $33.52 | $79.54 | 92,100 | — | — |
| 2024-09-23 | $33.92 | $80.49 | 96,000 | — | — |
| 2024-09-20 | $34.00 | $80.68 | 647,400 | — | — |
| 2024-09-19 | $35.03 | $83.12 | 104,600 | — | — |
| 2024-09-18 | $34.07 | $80.84 | 124,700 | — | — |
| 2024-09-17 | $33.89 | $80.42 | 94,500 | — | — |
| 2024-09-16 | $33.80 | $80.20 | 81,600 | — | — |
| 2024-09-13 | $33.81 | $80.23 | 95,500 | — | — |
| 2024-09-12 | $32.73 | $77.66 | 109,900 | — | — |
| 2024-09-11 | $32.25 | $76.52 | 81,300 | — | — |
| 2024-09-10 | $32.84 | $77.92 | 73,800 | — | — |
| 2024-09-09 | $32.78 | $77.78 | 104,000 | — | — |
| 2024-09-06 | $32.87 | $78.00 | 59,400 | — | — |
| 2024-09-05 | $33.28 | $78.97 | 82,800 | — | — |
| 2024-09-04 | $33.76 | $80.11 | 70,100 | — | — |
| 2024-09-03 | $33.78 | $80.15 | 144,400 | — | — |
| 2024-08-30 | $34.23 | $81.22 | 67,800 | — | — |
| 2024-08-29 | $33.88 | $80.39 | 76,200 | — | — |
| 2024-08-28 | $34.13 | $80.98 | 79,500 | — | — |
| 2024-08-27 | $33.57 | $79.66 | 57,100 | — | — |
| 2024-08-26 | $33.80 | $80.20 | 129,100 | — | — |
| 2024-08-23 | $33.84 | $80.30 | 135,000 | — | — |
| 2024-08-22 | $32.30 | $76.64 | 87,000 | — | — |
| 2024-08-21 | $32.39 | $76.00 | 63,200 | — | — |
| 2024-08-20 | $31.93 | $74.92 | 54,400 | — | — |
| 2024-08-19 | $32.73 | $76.80 | 84,000 | — | — |
| 2024-08-16 | $32.49 | $76.24 | 113,700 | — | — |
| 2024-08-15 | $31.93 | $74.92 | 97,600 | — | — |
| 2024-08-14 | $31.25 | $73.33 | 95,700 | — | — |
| 2024-08-13 | $31.32 | $73.49 | 115,300 | — | — |
| 2024-08-12 | $30.87 | $72.44 | 72,000 | — | — |
| 2024-08-09 | $31.51 | $73.94 | 108,400 | — | — |
| 2024-08-08 | $31.71 | $74.41 | 272,300 | — | — |
| 2024-08-07 | $31.37 | $73.61 | 86,200 | — | — |
| 2024-08-06 | $31.67 | $74.31 | 96,500 | — | — |
| 2024-08-05 | $31.95 | $74.97 | 153,200 | — | — |
| 2024-08-02 | $32.96 | $77.34 | 135,100 | — | — |
| 2024-08-01 | $33.31 | $78.16 | 176,300 | — | — |
| 2024-07-31 | $34.99 | $82.10 | 170,800 | — | — |
| 2024-07-30 | $34.93 | $81.96 | 143,000 | — | — |
| 2024-07-29 | $34.66 | $81.33 | 153,500 | — | — |
| 2024-07-26 | $34.02 | $79.83 | 127,500 | — | — |
| 2024-07-25 | $34.41 | $80.74 | 273,200 | — | — |
| 2024-07-24 | $31.62 | $74.20 | 97,600 | — | — |
| 2024-07-23 | $32.09 | $75.30 | 162,400 | — | — |
| 2024-07-22 | $31.51 | $73.94 | 90,800 | — | — |
| 2024-07-19 | $31.00 | $72.74 | 103,800 | — | — |
| 2024-07-18 | $31.19 | $73.19 | 114,900 | — | — |
| 2024-07-17 | $31.44 | $73.77 | 181,700 | — | — |
| 2024-07-16 | $31.11 | $73.00 | 179,900 | — | — |
| 2024-07-15 | $29.71 | $69.71 | 131,500 | — | — |
| 2024-07-12 | $28.75 | $67.46 | 100,500 | — | — |
| 2024-07-11 | $28.38 | $66.59 | 159,800 | — | — |
| 2024-07-10 | $27.38 | $64.25 | 74,300 | — | — |
| 2024-07-09 | $26.98 | $63.31 | 51,600 | — | — |
| 2024-07-08 | $26.65 | $62.53 | 51,300 | — | — |
| 2024-07-05 | $26.40 | $61.95 | 72,900 | — | — |
| 2024-07-03 | $26.73 | $62.72 | 50,000 | — | — |
| 2024-07-02 | $27.21 | $63.85 | 75,500 | — | — |
| 2024-07-01 | $27.14 | $63.68 | 79,600 | — | — |
| 2024-06-28 | $27.61 | $64.79 | 391,800 | — | — |
| 2024-06-27 | $26.74 | $62.74 | 65,300 | — | — |
| 2024-06-26 | $26.43 | $62.02 | 84,000 | — | — |
| 2024-06-25 | $26.22 | $61.52 | 66,400 | — | — |
| 2024-06-24 | $26.37 | $61.88 | 87,500 | — | — |
| 2024-06-21 | $26.22 | $61.52 | 385,300 | — | — |
| 2024-06-20 | $25.85 | $60.66 | 118,900 | — | — |
| 2024-06-18 | $25.91 | $60.80 | 82,800 | — | — |
| 2024-06-17 | $25.89 | $60.75 | 117,600 | — | — |
| 2024-06-14 | $25.53 | $59.91 | 96,700 | — | — |
| 2024-06-13 | $25.97 | $60.94 | 68,200 | — | — |
| 2024-06-12 | $26.15 | $61.36 | 94,300 | — | — |
| 2024-06-11 | $26.02 | $61.06 | 127,200 | — | — |
| 2024-06-10 | $26.00 | $61.01 | 120,900 | — | — |
| 2024-06-07 | $26.26 | $61.62 | 96,000 | — | — |
| 2024-06-06 | $26.27 | $61.64 | 96,300 | — | — |
| 2024-06-05 | $26.16 | $61.38 | 62,300 | — | — |
| 2024-06-04 | $25.98 | $60.96 | 56,000 | — | — |
| 2024-06-03 | $26.27 | $61.64 | 174,300 | — | — |
| 2024-05-31 | $26.81 | $62.91 | 111,500 | — | — |
| 2024-05-30 | $26.86 | $63.03 | 129,200 | — | — |
| 2024-05-29 | $25.96 | $60.91 | 75,500 | — | — |
| 2024-05-28 | $26.36 | $61.85 | 61,700 | — | — |
| 2024-05-24 | $26.59 | $62.39 | 65,400 | — | — |
| 2024-05-23 | $26.61 | $62.44 | 75,600 | — | — |
| 2024-05-22 | $27.26 | $63.96 | 80,300 | — | — |
| 2024-05-21 | $27.89 | $64.60 | 66,200 | — | — |
| 2024-05-20 | $27.76 | $64.30 | 54,000 | — | — |
| 2024-05-17 | $28.35 | $65.66 | 101,300 | — | — |
| 2024-05-16 | $28.09 | $65.06 | 101,600 | — | — |
| 2024-05-15 | $28.02 | $64.90 | 112,700 | — | — |
| 2024-05-14 | $27.96 | $64.76 | 57,500 | — | — |
| 2024-05-13 | $27.84 | $64.48 | 96,300 | — | — |
| 2024-05-10 | $27.97 | $64.78 | 58,900 | — | — |
| 2024-05-09 | $28.01 | $64.88 | 69,000 | — | — |
| 2024-05-08 | $27.85 | $64.51 | 65,000 | — | — |
| 2024-05-07 | $27.54 | $63.79 | 89,300 | — | — |
| 2024-05-06 | $27.77 | $64.32 | 69,400 | — | — |
| 2024-05-03 | $27.66 | $64.07 | 67,600 | — | — |
| 2024-05-02 | $27.57 | $63.86 | 71,500 | — | — |
| 2024-05-01 | $27.05 | $62.65 | 92,000 | — | — |
| 2024-04-30 | $26.66 | $61.75 | 166,800 | — | — |
| 2024-04-29 | $27.15 | $62.88 | 131,100 | — | — |
| 2024-04-26 | $27.27 | $63.16 | 140,000 | — | — |
| 2024-04-25 | $27.67 | $64.09 | 157,400 | — | — |
| 2024-04-24 | $28.38 | $65.73 | 122,600 | — | — |
| 2024-04-23 | $28.32 | $65.59 | 79,600 | — | — |
| 2024-04-22 | $28.15 | $65.20 | 95,300 | — | — |
| 2024-04-19 | $28.18 | $65.27 | 97,700 | — | — |
| 2024-04-18 | $27.22 | $63.05 | 128,100 | — | — |
| 2024-04-17 | $26.96 | $62.44 | 81,900 | — | — |
| 2024-04-16 | $26.91 | $62.33 | 84,200 | — | — |
| 2024-04-15 | $27.09 | $62.75 | 95,100 | — | — |
| 2024-04-12 | $27.01 | $62.56 | 83,800 | — | — |
| 2024-04-11 | $26.89 | $62.28 | 123,100 | — | — |
| 2024-04-10 | $27.13 | $62.84 | 186,000 | — | — |
| 2024-04-09 | $27.98 | $64.81 | 66,200 | — | — |
| 2024-04-08 | $28.08 | $65.04 | 70,000 | — | — |
| 2024-04-05 | $27.68 | $64.11 | 60,300 | — | — |
| 2024-04-04 | $27.66 | $64.07 | 123,600 | — | — |
| 2024-04-03 | $27.66 | $64.07 | 107,600 | — | — |
| 2024-04-02 | $27.96 | $64.76 | 114,000 | — | — |
| 2024-04-01 | $28.73 | $66.54 | 84,700 | — | — |
| 2024-03-28 | $29.23 | $67.70 | 149,000 | — | — |
| 2024-03-27 | $29.04 | $67.26 | 89,200 | — | — |
| 2024-03-26 | $28.08 | $65.04 | 65,400 | — | — |
| 2024-03-25 | $28.42 | $65.83 | 54,000 | — | — |
| 2024-03-22 | $28.10 | $65.08 | 64,100 | — | — |
| 2024-03-21 | $28.55 | $66.13 | 127,100 | — | — |
| 2024-03-20 | $28.48 | $65.96 | 97,300 | — | — |
| 2024-03-19 | $27.55 | $63.81 | 124,900 | — | — |
| 2024-03-18 | $27.28 | $63.19 | 132,300 | — | — |
| 2024-03-15 | $27.61 | $63.95 | 344,200 | — | — |
| 2024-03-14 | $27.41 | $63.49 | 120,600 | — | — |
| 2024-03-13 | $28.25 | $65.43 | 86,100 | — | — |
| 2024-03-12 | $28.29 | $65.52 | 73,100 | — | — |
| 2024-03-11 | $28.80 | $66.71 | 88,300 | — | — |
| 2024-03-08 | $28.84 | $66.80 | 117,900 | — | — |
| 2024-03-07 | $28.66 | $66.38 | 230,200 | — | — |
| 2024-03-06 | $29.68 | $68.74 | 357,500 | — | — |
| 2024-03-05 | $30.78 | $71.29 | 140,700 | — | — |
| 2024-03-04 | $29.94 | $69.35 | 310,500 | — | — |
| 2024-03-01 | $28.52 | $66.06 | 127,100 | — | — |
| 2024-02-29 | $28.66 | $66.38 | 99,300 | — | — |
| 2024-02-28 | $28.29 | $65.52 | 98,200 | — | — |
| 2024-02-27 | $28.77 | $66.64 | 81,300 | — | — |
| 2024-02-26 | $28.97 | $67.10 | 138,900 | — | — |
| 2024-02-23 | $28.92 | $66.98 | 94,500 | — | — |
| 2024-02-22 | $28.58 | $66.20 | 141,300 | — | — |
| 2024-02-21 | $29.12 | $67.45 | 108,900 | — | — |
| 2024-02-20 | $29.54 | $68.42 | 186,600 | — | — |
| 2024-02-16 | $29.43 | $68.17 | 383,200 | — | — |
| 2024-02-15 | $30.65 | $70.99 | 138,800 | — | — |
| 2024-02-14 | $29.30 | $67.86 | 114,000 | — | — |
| 2024-02-13 | $29.52 | $67.54 | 184,100 | — | — |
| 2024-02-12 | $30.86 | $70.61 | 127,900 | — | — |
| 2024-02-09 | $30.31 | $69.35 | 96,800 | — | — |
| 2024-02-08 | $29.77 | $68.11 | 99,800 | — | — |
| 2024-02-07 | $29.81 | $68.20 | 124,100 | — | — |
| 2024-02-06 | $29.96 | $68.55 | 92,400 | — | — |
| 2024-02-05 | $29.80 | $68.18 | 125,200 | — | — |
| 2024-02-02 | $30.39 | $69.53 | 151,500 | — | — |
| 2024-02-01 | $30.75 | $70.35 | 317,200 | — | — |
| 2024-01-31 | $31.30 | $71.61 | 215,500 | — | — |
| 2024-01-30 | $32.97 | $75.43 | 220,800 | — | — |
| 2024-01-29 | $32.81 | $75.07 | 227,500 | — | — |
| 2024-01-26 | $30.98 | $70.88 | 129,300 | — | — |
| 2024-01-25 | $31.03 | $70.99 | 110,400 | — | — |
| 2024-01-24 | $31.20 | $71.38 | 87,400 | — | — |
| 2024-01-23 | $31.07 | $71.09 | 114,100 | — | — |
| 2024-01-22 | $31.75 | $72.64 | 115,000 | — | — |
| 2024-01-19 | $30.66 | $70.15 | 96,500 | — | — |
| 2024-01-18 | $30.10 | $68.87 | 85,100 | — | — |
| 2024-01-17 | $30.01 | $68.66 | 112,900 | — | — |
| 2024-01-16 | $29.79 | $68.16 | 108,500 | — | — |
| 2024-01-12 | $30.02 | $68.68 | 93,900 | — | — |
| 2024-01-11 | $29.95 | $68.52 | 133,700 | — | — |
| 2024-01-10 | $30.80 | $70.47 | 121,200 | — | — |
| 2024-01-09 | $30.77 | $70.40 | 96,500 | — | — |
| 2024-01-08 | $31.10 | $71.15 | 64,300 | — | — |
| 2024-01-05 | $31.24 | $71.47 | 121,200 | — | — |
| 2024-01-04 | $31.12 | $71.20 | 97,600 | — | — |
| 2024-01-03 | $31.12 | $71.20 | 151,900 | — | — |
| 2024-01-02 | $31.74 | $72.62 | 150,700 | — | — |