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
- 1992-02-25 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 | $21.33 | $28.29 | 337,600 | — | — |
| 2024-12-30 | $20.81 | $27.60 | 331,600 | — | — |
| 2024-12-27 | $21.29 | $28.24 | 361,200 | — | — |
| 2024-12-26 | $21.80 | $28.92 | 404,200 | — | — |
| 2024-12-24 | $21.48 | $28.49 | 280,200 | — | — |
| 2024-12-23 | $20.03 | $26.57 | 657,400 | — | — |
| 2024-12-20 | $19.81 | $26.28 | 1,927,000 | — | — |
| 2024-12-19 | $24.84 | $32.95 | 321,200 | — | — |
| 2024-12-18 | $24.65 | $32.70 | 240,600 | — | — |
| 2024-12-17 | $25.26 | $33.51 | 175,700 | — | — |
| 2024-12-16 | $25.61 | $33.97 | 246,900 | — | — |
| 2024-12-13 | $25.58 | $33.93 | 163,000 | — | — |
| 2024-12-12 | $25.57 | $33.92 | 182,600 | — | — |
| 2024-12-11 | $26.15 | $34.69 | 291,600 | — | — |
| 2024-12-10 | $26.66 | $35.36 | 179,100 | — | — |
| 2024-12-09 | $26.67 | $35.38 | 233,400 | — | — |
| 2024-12-06 | $26.57 | $35.24 | 148,600 | — | — |
| 2024-12-05 | $26.45 | $35.08 | 168,000 | — | — |
| 2024-12-04 | $26.30 | $34.89 | 431,600 | — | — |
| 2024-12-03 | $26.20 | $34.75 | 209,500 | — | — |
| 2024-12-02 | $26.77 | $35.51 | 261,200 | — | — |
| 2024-11-29 | $26.38 | $34.99 | 192,500 | — | — |
| 2024-11-27 | $26.95 | $35.75 | 166,600 | — | — |
| 2024-11-26 | $26.43 | $35.06 | 181,500 | — | — |
| 2024-11-25 | $26.84 | $35.60 | 285,500 | — | — |
| 2024-11-22 | $25.46 | $33.77 | 234,200 | — | — |
| 2024-11-21 | $25.30 | $33.56 | 151,600 | — | — |
| 2024-11-20 | $24.80 | $32.90 | 127,400 | — | — |
| 2024-11-19 | $24.27 | $32.19 | 131,200 | — | — |
| 2024-11-18 | $24.89 | $33.02 | 186,200 | — | — |
| 2024-11-15 | $24.67 | $32.72 | 178,500 | — | — |
| 2024-11-14 | $25.41 | $33.70 | 200,300 | — | — |
| 2024-11-13 | $26.08 | $34.59 | 586,200 | — | — |
| 2024-11-12 | $26.82 | $35.58 | 314,400 | — | — |
| 2024-11-11 | $26.64 | $35.34 | 234,200 | — | — |
| 2024-11-08 | $26.17 | $34.71 | 203,400 | — | — |
| 2024-11-07 | $26.43 | $35.06 | 314,300 | — | — |
| 2024-11-06 | $25.96 | $34.43 | 280,100 | — | — |
| 2024-11-05 | $24.31 | $32.25 | 242,400 | — | — |
| 2024-11-04 | $23.79 | $31.56 | 220,800 | — | — |
| 2024-11-01 | $24.64 | $32.68 | 159,300 | — | — |
| 2024-10-31 | $24.83 | $32.94 | 158,300 | — | — |
| 2024-10-30 | $25.35 | $33.36 | 205,700 | — | — |
| 2024-10-29 | $25.30 | $33.29 | 152,200 | — | — |
| 2024-10-28 | $25.02 | $32.93 | 139,800 | — | — |
| 2024-10-25 | $24.57 | $32.33 | 177,500 | — | — |
| 2024-10-24 | $24.68 | $32.48 | 200,200 | — | — |
| 2024-10-23 | $25.10 | $33.03 | 179,300 | — | — |
| 2024-10-22 | $24.71 | $32.52 | 141,600 | — | — |
| 2024-10-21 | $25.53 | $33.60 | 207,400 | — | — |
| 2024-10-18 | $26.15 | $34.41 | 134,800 | — | — |
| 2024-10-17 | $26.50 | $34.87 | 206,700 | — | — |
| 2024-10-16 | $26.82 | $35.29 | 179,400 | — | — |
| 2024-10-15 | $26.76 | $35.22 | 230,000 | — | — |
| 2024-10-14 | $26.71 | $35.15 | 145,100 | — | — |
| 2024-10-11 | $27.06 | $35.61 | 142,400 | — | — |
| 2024-10-10 | $27.20 | $35.79 | 239,600 | — | — |
| 2024-10-09 | $27.75 | $36.52 | 295,200 | — | — |
| 2024-10-08 | $26.55 | $34.94 | 241,900 | — | — |
| 2024-10-07 | $26.01 | $34.23 | 374,700 | — | — |
| 2024-10-04 | $27.16 | $35.74 | 369,700 | — | — |
| 2024-10-03 | $25.55 | $33.62 | 380,300 | — | — |
| 2024-10-02 | $27.84 | $36.64 | 329,900 | — | — |
| 2024-10-01 | $29.95 | $39.41 | 196,600 | — | — |
| 2024-09-30 | $32.01 | $42.12 | 320,100 | — | — |
| 2024-09-27 | $32.04 | $42.16 | 450,800 | — | — |
| 2024-09-26 | $30.18 | $39.72 | 291,100 | — | — |
| 2024-09-25 | $29.67 | $39.04 | 209,700 | — | — |
| 2024-09-24 | $30.28 | $39.85 | 217,300 | — | — |
| 2024-09-23 | $31.30 | $41.19 | 193,500 | — | — |
| 2024-09-20 | $31.40 | $41.32 | 884,800 | — | — |
| 2024-09-19 | $32.01 | $42.12 | 144,900 | — | — |
| 2024-09-18 | $31.61 | $41.60 | 127,100 | — | — |
| 2024-09-17 | $31.60 | $41.58 | 107,400 | — | — |
| 2024-09-16 | $31.56 | $41.53 | 91,600 | — | — |
| 2024-09-13 | $31.49 | $41.44 | 105,400 | — | — |
| 2024-09-12 | $31.08 | $40.90 | 111,300 | — | — |
| 2024-09-11 | $30.62 | $40.30 | 104,100 | — | — |
| 2024-09-10 | $30.77 | $40.49 | 142,600 | — | — |
| 2024-09-09 | $30.32 | $39.90 | 197,900 | — | — |
| 2024-09-06 | $31.05 | $40.86 | 136,600 | — | — |
| 2024-09-05 | $31.58 | $41.56 | 165,400 | — | — |
| 2024-09-04 | $31.12 | $40.95 | 111,200 | — | — |
| 2024-09-03 | $31.22 | $41.08 | 117,000 | — | — |
| 2024-08-30 | $31.88 | $41.95 | 141,400 | — | — |
| 2024-08-29 | $31.78 | $41.56 | 89,400 | — | — |
| 2024-08-28 | $31.60 | $41.32 | 109,500 | — | — |
| 2024-08-27 | $31.59 | $41.31 | 95,800 | — | — |
| 2024-08-26 | $31.62 | $41.35 | 122,000 | — | — |
| 2024-08-23 | $31.57 | $41.28 | 123,800 | — | — |
| 2024-08-22 | $30.88 | $40.38 | 72,400 | — | — |
| 2024-08-21 | $31.13 | $40.71 | 106,600 | — | — |
| 2024-08-20 | $30.56 | $39.96 | 78,600 | — | — |
| 2024-08-19 | $31.34 | $40.98 | 122,000 | — | — |
| 2024-08-16 | $30.92 | $40.43 | 100,800 | — | — |
| 2024-08-15 | $31.36 | $41.01 | 115,300 | — | — |
| 2024-08-14 | $30.69 | $40.13 | 111,900 | — | — |
| 2024-08-13 | $30.59 | $40.00 | 178,300 | — | — |
| 2024-08-12 | $29.10 | $38.05 | 191,800 | — | — |
| 2024-08-09 | $30.07 | $39.32 | 125,100 | — | — |
| 2024-08-08 | $29.64 | $38.76 | 120,500 | — | — |
| 2024-08-07 | $29.31 | $38.33 | 161,800 | — | — |
| 2024-08-06 | $29.16 | $38.13 | 159,200 | — | — |
| 2024-08-05 | $28.65 | $37.47 | 180,100 | — | — |
| 2024-08-02 | $30.32 | $39.65 | 152,600 | — | — |
| 2024-08-01 | $30.28 | $39.60 | 164,000 | — | — |
| 2024-07-31 | $31.33 | $40.97 | 195,900 | — | — |
| 2024-07-30 | $30.72 | $40.17 | 143,200 | — | — |
| 2024-07-29 | $31.26 | $40.88 | 192,100 | — | — |
| 2024-07-26 | $31.58 | $41.30 | 239,700 | — | — |
| 2024-07-25 | $30.93 | $40.45 | 179,400 | — | — |
| 2024-07-24 | $30.72 | $40.17 | 246,500 | — | — |
| 2024-07-23 | $31.22 | $40.83 | 569,100 | — | — |
| 2024-07-22 | $29.73 | $38.88 | 496,400 | — | — |
| 2024-07-19 | $29.30 | $38.32 | 816,500 | — | — |
| 2024-07-18 | $36.56 | $47.81 | 222,200 | — | — |
| 2024-07-17 | $37.97 | $49.65 | 234,300 | — | — |
| 2024-07-16 | $38.01 | $49.71 | 193,700 | — | — |
| 2024-07-15 | $37.57 | $49.13 | 135,800 | — | — |
| 2024-07-12 | $37.03 | $48.42 | 173,200 | — | — |
| 2024-07-11 | $36.40 | $47.60 | 128,600 | — | — |
| 2024-07-10 | $35.10 | $45.90 | 74,500 | — | — |
| 2024-07-09 | $35.46 | $46.37 | 115,000 | — | — |
| 2024-07-08 | $35.31 | $46.17 | 190,500 | — | — |
| 2024-07-05 | $34.85 | $45.57 | 114,200 | — | — |
| 2024-07-03 | $34.95 | $45.70 | 46,800 | — | — |
| 2024-07-02 | $35.29 | $46.15 | 106,600 | — | — |
| 2024-07-01 | $35.26 | $46.11 | 111,400 | — | — |
| 2024-06-28 | $35.47 | $46.38 | 478,900 | — | — |
| 2024-06-27 | $35.16 | $45.98 | 89,400 | — | — |
| 2024-06-26 | $35.14 | $45.95 | 158,200 | — | — |
| 2024-06-25 | $34.94 | $45.69 | 118,100 | — | — |
| 2024-06-24 | $35.17 | $45.99 | 183,900 | — | — |
| 2024-06-21 | $35.21 | $46.04 | 845,700 | — | — |
| 2024-06-20 | $34.57 | $45.21 | 151,700 | — | — |
| 2024-06-18 | $34.70 | $45.38 | 194,900 | — | — |
| 2024-06-17 | $34.56 | $45.19 | 189,900 | — | — |
| 2024-06-14 | $34.25 | $44.79 | 191,300 | — | — |
| 2024-06-13 | $33.82 | $44.23 | 172,900 | — | — |
| 2024-06-12 | $34.67 | $45.34 | 156,600 | — | — |
| 2024-06-11 | $34.10 | $44.59 | 151,400 | — | — |
| 2024-06-10 | $34.28 | $44.83 | 183,400 | — | — |
| 2024-06-07 | $34.73 | $45.42 | 97,900 | — | — |
| 2024-06-06 | $34.63 | $45.29 | 117,500 | — | — |
| 2024-06-05 | $34.85 | $45.57 | 143,100 | — | — |
| 2024-06-04 | $35.28 | $46.14 | 129,100 | — | — |
| 2024-06-03 | $35.67 | $46.65 | 125,600 | — | — |
| 2024-05-31 | $36.28 | $47.44 | 151,900 | — | — |
| 2024-05-30 | $36.00 | $47.08 | 90,000 | — | — |
| 2024-05-29 | $36.15 | $47.27 | 107,600 | — | — |
| 2024-05-28 | $37.04 | $48.44 | 154,400 | — | — |
| 2024-05-24 | $37.02 | $48.41 | 99,000 | — | — |
| 2024-05-23 | $37.12 | $48.54 | 238,600 | — | — |
| 2024-05-22 | $37.13 | $48.55 | 140,500 | — | — |
| 2024-05-21 | $37.03 | $48.42 | 131,000 | — | — |
| 2024-05-20 | $36.76 | $48.07 | 152,800 | — | — |
| 2024-05-17 | $37.18 | $48.62 | 141,600 | — | — |
| 2024-05-16 | $36.43 | $47.64 | 95,100 | — | — |
| 2024-05-15 | $35.80 | $46.82 | 87,700 | — | — |
| 2024-05-14 | $35.92 | $46.97 | 121,800 | — | — |
| 2024-05-13 | $36.07 | $47.17 | 102,300 | — | — |
| 2024-05-10 | $35.89 | $46.93 | 114,800 | — | — |
| 2024-05-09 | $36.10 | $47.21 | 101,400 | — | — |
| 2024-05-08 | $35.70 | $46.68 | 78,500 | — | — |
| 2024-05-07 | $35.96 | $47.02 | 132,200 | — | — |
| 2024-05-06 | $36.14 | $47.26 | 80,300 | — | — |
| 2024-05-03 | $36.15 | $47.27 | 122,100 | — | — |
| 2024-05-02 | $35.95 | $47.01 | 101,000 | — | — |
| 2024-05-01 | $35.78 | $46.79 | 120,000 | — | — |
| 2024-04-30 | $35.62 | $46.58 | 109,600 | — | — |
| 2024-04-29 | $36.15 | $47.27 | 99,100 | — | — |
| 2024-04-26 | $36.42 | $47.36 | 77,700 | — | — |
| 2024-04-25 | $36.08 | $46.92 | 113,900 | — | — |
| 2024-04-24 | $36.73 | $47.77 | 162,500 | — | — |
| 2024-04-23 | $36.54 | $47.52 | 174,800 | — | — |
| 2024-04-22 | $35.61 | $46.31 | 135,400 | — | — |
| 2024-04-19 | $35.68 | $46.40 | 163,600 | — | — |
| 2024-04-18 | $34.83 | $45.30 | 124,600 | — | — |
| 2024-04-17 | $34.73 | $45.17 | 152,800 | — | — |
| 2024-04-16 | $35.16 | $45.73 | 106,700 | — | — |
| 2024-04-15 | $35.23 | $45.82 | 144,500 | — | — |
| 2024-04-12 | $35.76 | $46.51 | 124,600 | — | — |
| 2024-04-11 | $36.35 | $47.27 | 134,600 | — | — |
| 2024-04-10 | $35.76 | $46.51 | 130,100 | — | — |
| 2024-04-09 | $36.91 | $48.00 | 141,200 | — | — |
| 2024-04-08 | $36.14 | $47.00 | 113,200 | — | — |
| 2024-04-05 | $36.48 | $47.44 | 111,000 | — | — |
| 2024-04-04 | $36.25 | $47.14 | 171,100 | — | — |
| 2024-04-03 | $36.29 | $47.20 | 109,100 | — | — |
| 2024-04-02 | $36.50 | $47.47 | 209,000 | — | — |
| 2024-04-01 | $36.67 | $47.69 | 161,700 | — | — |
| 2024-03-28 | $37.71 | $49.04 | 193,000 | — | — |
| 2024-03-27 | $38.26 | $49.76 | 179,500 | — | — |
| 2024-03-26 | $38.45 | $50.00 | 230,200 | — | — |
| 2024-03-25 | $37.95 | $49.35 | 224,000 | — | — |
| 2024-03-22 | $38.53 | $50.11 | 411,600 | — | — |
| 2024-03-21 | $37.89 | $49.28 | 323,000 | — | — |
| 2024-03-20 | $37.52 | $48.80 | 262,900 | — | — |
| 2024-03-19 | $36.73 | $47.77 | 325,500 | — | — |
| 2024-03-18 | $35.95 | $46.75 | 456,200 | — | — |
| 2024-03-15 | $36.93 | $48.03 | 2,852,100 | — | — |
| 2024-03-14 | $36.51 | $47.48 | 518,100 | — | — |
| 2024-03-13 | $37.37 | $48.60 | 483,900 | — | — |
| 2024-03-12 | $38.23 | $49.72 | 258,700 | — | — |
| 2024-03-11 | $39.56 | $51.45 | 263,100 | — | — |
| 2024-03-08 | $38.99 | $50.71 | 277,300 | — | — |
| 2024-03-07 | $38.58 | $50.17 | 219,200 | — | — |
| 2024-03-06 | $37.80 | $49.16 | 357,000 | — | — |
| 2024-03-05 | $38.46 | $50.02 | 209,400 | — | — |
| 2024-03-04 | $37.96 | $49.37 | 198,400 | — | — |
| 2024-03-01 | $39.33 | $51.15 | 194,200 | — | — |
| 2024-02-29 | $39.44 | $51.29 | 262,500 | — | — |
| 2024-02-28 | $39.80 | $51.76 | 211,600 | — | — |
| 2024-02-27 | $38.69 | $50.32 | 243,400 | — | — |
| 2024-02-26 | $38.81 | $50.47 | 189,800 | — | — |
| 2024-02-23 | $38.59 | $50.19 | 189,300 | — | — |
| 2024-02-22 | $39.09 | $50.84 | 216,100 | — | — |
| 2024-02-21 | $38.99 | $50.71 | 223,800 | — | — |
| 2024-02-20 | $39.23 | $51.02 | 202,600 | — | — |
| 2024-02-16 | $40.47 | $52.63 | 185,000 | — | — |
| 2024-02-15 | $39.71 | $51.64 | 211,000 | — | — |
| 2024-02-14 | $39.37 | $51.20 | 149,100 | — | — |
| 2024-02-13 | $38.20 | $49.68 | 267,800 | — | — |
| 2024-02-12 | $39.16 | $50.93 | 220,200 | — | — |
| 2024-02-09 | $38.76 | $50.41 | 213,000 | — | — |
| 2024-02-08 | $38.40 | $49.94 | 244,800 | — | — |
| 2024-02-07 | $37.81 | $49.17 | 175,800 | — | — |
| 2024-02-06 | $37.72 | $49.06 | 203,600 | — | — |
| 2024-02-05 | $37.46 | $48.72 | 215,900 | — | — |
| 2024-02-02 | $37.68 | $49.00 | 149,700 | — | — |
| 2024-02-01 | $38.36 | $49.89 | 159,900 | — | — |
| 2024-01-31 | $38.44 | $49.99 | 235,700 | — | — |
| 2024-01-30 | $38.98 | $50.69 | 268,100 | — | — |
| 2024-01-29 | $39.64 | $51.29 | 183,200 | — | — |
| 2024-01-26 | $39.81 | $51.51 | 174,300 | — | — |
| 2024-01-25 | $39.86 | $51.58 | 239,700 | — | — |
| 2024-01-24 | $39.64 | $51.29 | 197,900 | — | — |
| 2024-01-23 | $39.61 | $51.25 | 250,500 | — | — |
| 2024-01-22 | $39.69 | $51.36 | 256,800 | — | — |
| 2024-01-19 | $38.34 | $49.61 | 280,300 | — | — |
| 2024-01-18 | $38.35 | $49.62 | 199,300 | — | — |
| 2024-01-17 | $37.42 | $48.42 | 224,100 | — | — |
| 2024-01-16 | $37.24 | $48.19 | 250,200 | — | — |
| 2024-01-12 | $37.73 | $48.82 | 163,400 | — | — |
| 2024-01-11 | $37.72 | $48.81 | 247,200 | — | — |
| 2024-01-10 | $37.96 | $49.12 | 209,700 | — | — |
| 2024-01-09 | $37.62 | $48.68 | 147,800 | — | — |
| 2024-01-08 | $37.72 | $48.81 | 215,000 | — | — |
| 2024-01-05 | $36.69 | $47.48 | 269,900 | — | — |
| 2024-01-04 | $37.08 | $47.98 | 262,100 | — | — |
| 2024-01-03 | $37.70 | $48.78 | 188,800 | — | — |
| 2024-01-02 | $38.09 | $49.29 | 267,800 | — | — |