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
- 1997-06-18 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 | $27.89 | $35.76 | 139,000 | — | — |
| 2024-12-30 | $27.94 | $35.83 | 80,300 | — | — |
| 2024-12-27 | $28.66 | $36.75 | 149,700 | — | — |
| 2024-12-26 | $28.78 | $36.91 | 117,800 | — | — |
| 2024-12-24 | $28.35 | $36.35 | 62,100 | — | — |
| 2024-12-23 | $28.33 | $36.33 | 118,400 | — | — |
| 2024-12-20 | $28.58 | $36.65 | 359,000 | — | — |
| 2024-12-19 | $28.88 | $37.03 | 220,200 | — | — |
| 2024-12-18 | $28.56 | $36.62 | 196,200 | — | — |
| 2024-12-17 | $30.04 | $38.52 | 178,700 | — | — |
| 2024-12-16 | $30.88 | $39.60 | 137,500 | — | — |
| 2024-12-13 | $30.93 | $39.66 | 175,700 | — | — |
| 2024-12-12 | $31.92 | $40.93 | 516,100 | — | — |
| 2024-12-11 | $30.63 | $39.28 | 304,500 | — | — |
| 2024-12-10 | $31.45 | $40.33 | 167,500 | — | — |
| 2024-12-09 | $30.40 | $38.98 | 228,900 | — | — |
| 2024-12-06 | $30.13 | $38.64 | 233,800 | — | — |
| 2024-12-05 | $29.92 | $38.37 | 141,500 | — | — |
| 2024-12-04 | $31.12 | $39.91 | 204,800 | — | — |
| 2024-12-03 | $31.33 | $40.17 | 200,400 | — | — |
| 2024-12-02 | $31.77 | $40.74 | 185,800 | — | — |
| 2024-11-29 | $31.77 | $40.74 | 61,800 | — | — |
| 2024-11-27 | $31.82 | $40.80 | 255,200 | — | — |
| 2024-11-26 | $31.72 | $40.68 | 155,500 | — | — |
| 2024-11-25 | $32.74 | $41.98 | 266,700 | — | — |
| 2024-11-22 | $31.32 | $40.16 | 324,600 | — | — |
| 2024-11-21 | $30.04 | $38.52 | 379,700 | — | — |
| 2024-11-20 | $27.58 | $35.37 | 170,000 | — | — |
| 2024-11-19 | $27.62 | $35.42 | 171,700 | — | — |
| 2024-11-18 | $28.29 | $36.28 | 176,400 | — | — |
| 2024-11-15 | $28.77 | $36.89 | 231,200 | — | — |
| 2024-11-14 | $29.71 | $38.10 | 140,400 | — | — |
| 2024-11-13 | $31.83 | $40.82 | 130,400 | — | — |
| 2024-11-12 | $31.93 | $40.94 | 126,100 | — | — |
| 2024-11-11 | $32.15 | $41.23 | 182,600 | — | — |
| 2024-11-08 | $30.59 | $39.23 | 139,900 | — | — |
| 2024-11-07 | $30.70 | $39.37 | 188,000 | — | — |
| 2024-11-06 | $30.82 | $39.52 | 201,600 | — | — |
| 2024-11-05 | $28.60 | $36.67 | 225,800 | — | — |
| 2024-11-04 | $27.49 | $35.25 | 142,300 | — | — |
| 2024-11-01 | $27.78 | $35.62 | 202,700 | — | — |
| 2024-10-31 | $27.22 | $34.90 | 329,300 | — | — |
| 2024-10-30 | $28.68 | $36.78 | 260,900 | — | — |
| 2024-10-29 | $29.75 | $38.15 | 215,100 | — | — |
| 2024-10-28 | $30.90 | $39.62 | 245,200 | — | — |
| 2024-10-25 | $30.68 | $39.34 | 276,700 | — | — |
| 2024-10-24 | $30.96 | $39.70 | 718,200 | — | — |
| 2024-10-23 | $33.98 | $43.57 | 399,400 | — | — |
| 2024-10-22 | $34.25 | $43.92 | 215,300 | — | — |
| 2024-10-21 | $34.28 | $43.96 | 329,600 | — | — |
| 2024-10-18 | $34.15 | $43.79 | 216,700 | — | — |
| 2024-10-17 | $33.29 | $42.69 | 177,100 | — | — |
| 2024-10-16 | $32.27 | $41.38 | 152,900 | — | — |
| 2024-10-15 | $31.50 | $40.39 | 150,600 | — | — |
| 2024-10-14 | $31.72 | $40.68 | 128,600 | — | — |
| 2024-10-11 | $31.24 | $40.06 | 118,500 | — | — |
| 2024-10-10 | $30.36 | $38.93 | 145,500 | — | — |
| 2024-10-09 | $30.27 | $38.82 | 99,500 | — | — |
| 2024-10-08 | $30.19 | $38.71 | 94,400 | — | — |
| 2024-10-07 | $29.82 | $38.24 | 110,600 | — | — |
| 2024-10-04 | $30.22 | $38.75 | 76,700 | — | — |
| 2024-10-03 | $30.24 | $38.78 | 139,700 | — | — |
| 2024-10-02 | $30.85 | $39.56 | 121,100 | — | — |
| 2024-10-01 | $31.25 | $40.07 | 183,200 | — | — |
| 2024-09-30 | $32.02 | $41.06 | 115,900 | — | — |
| 2024-09-27 | $31.56 | $40.47 | 89,400 | — | — |
| 2024-09-26 | $31.07 | $39.84 | 122,500 | — | — |
| 2024-09-25 | $30.46 | $39.06 | 257,900 | — | — |
| 2024-09-24 | $31.34 | $40.19 | 140,500 | — | — |
| 2024-09-23 | $31.15 | $39.94 | 219,300 | — | — |
| 2024-09-20 | $31.23 | $40.05 | 313,100 | — | — |
| 2024-09-19 | $32.26 | $41.37 | 231,000 | — | — |
| 2024-09-18 | $31.45 | $40.33 | 573,600 | — | — |
| 2024-09-17 | $31.89 | $40.89 | 108,300 | — | — |
| 2024-09-16 | $32.05 | $41.10 | 128,700 | — | — |
| 2024-09-13 | $32.50 | $41.68 | 122,300 | — | — |
| 2024-09-12 | $32.25 | $41.35 | 107,300 | — | — |
| 2024-09-11 | $32.81 | $42.07 | 178,200 | — | — |
| 2024-09-10 | $33.36 | $42.78 | 115,000 | — | — |
| 2024-09-09 | $33.79 | $43.33 | 193,500 | — | — |
| 2024-09-06 | $34.50 | $44.24 | 152,800 | — | — |
| 2024-09-05 | $34.57 | $44.33 | 127,500 | — | — |
| 2024-09-04 | $34.61 | $44.38 | 106,600 | — | — |
| 2024-09-03 | $34.67 | $44.46 | 166,900 | — | — |
| 2024-08-30 | $36.25 | $46.48 | 73,700 | — | — |
| 2024-08-29 | $36.23 | $46.46 | 61,500 | — | — |
| 2024-08-28 | $36.09 | $46.28 | 70,200 | — | — |
| 2024-08-27 | $36.61 | $46.95 | 67,400 | — | — |
| 2024-08-26 | $37.05 | $47.51 | 98,800 | — | — |
| 2024-08-23 | $36.83 | $47.23 | 141,300 | — | — |
| 2024-08-22 | $36.48 | $46.78 | 71,500 | — | — |
| 2024-08-21 | $37.46 | $48.04 | 128,900 | — | — |
| 2024-08-20 | $36.84 | $47.24 | 103,200 | — | — |
| 2024-08-19 | $36.92 | $47.34 | 145,800 | — | — |
| 2024-08-16 | $36.51 | $46.82 | 72,500 | — | — |
| 2024-08-15 | $36.48 | $46.78 | 96,300 | — | — |
| 2024-08-14 | $35.89 | $46.02 | 77,300 | — | — |
| 2024-08-13 | $36.75 | $47.13 | 150,300 | — | — |
| 2024-08-12 | $36.33 | $46.59 | 108,900 | — | — |
| 2024-08-09 | $36.87 | $47.28 | 73,800 | — | — |
| 2024-08-08 | $36.85 | $47.25 | 82,100 | — | — |
| 2024-08-07 | $36.53 | $46.84 | 88,200 | — | — |
| 2024-08-06 | $37.26 | $47.78 | 79,000 | — | — |
| 2024-08-05 | $36.98 | $47.42 | 149,300 | — | — |
| 2024-08-02 | $38.60 | $49.50 | 116,600 | — | — |
| 2024-08-01 | $39.99 | $51.28 | 144,700 | — | — |
| 2024-07-31 | $40.84 | $52.37 | 307,200 | — | — |
| 2024-07-30 | $40.15 | $51.48 | 94,000 | — | — |
| 2024-07-29 | $40.24 | $51.60 | 183,400 | — | — |
| 2024-07-26 | $39.70 | $50.83 | 101,400 | — | — |
| 2024-07-25 | $39.49 | $50.56 | 150,200 | — | — |
| 2024-07-24 | $39.55 | $50.64 | 128,900 | — | — |
| 2024-07-23 | $40.57 | $51.94 | 192,200 | — | — |
| 2024-07-22 | $40.16 | $51.42 | 254,200 | — | — |
| 2024-07-19 | $39.54 | $50.63 | 781,100 | — | — |
| 2024-07-18 | $41.36 | $52.96 | 91,700 | — | — |
| 2024-07-17 | $42.98 | $55.03 | 185,600 | — | — |
| 2024-07-16 | $44.24 | $56.64 | 150,500 | — | — |
| 2024-07-15 | $42.57 | $54.51 | 209,600 | — | — |
| 2024-07-12 | $41.97 | $53.74 | 179,200 | — | — |
| 2024-07-11 | $41.28 | $52.85 | 274,000 | — | — |
| 2024-07-10 | $38.42 | $49.19 | 162,300 | — | — |
| 2024-07-09 | $39.57 | $50.66 | 162,400 | — | — |
| 2024-07-08 | $39.86 | $51.04 | 149,900 | — | — |
| 2024-07-05 | $38.89 | $49.79 | 233,300 | — | — |
| 2024-07-03 | $39.89 | $51.07 | 340,700 | — | — |
| 2024-07-02 | $46.86 | $60.00 | 277,600 | — | — |
| 2024-07-01 | $46.18 | $59.13 | 188,000 | — | — |
| 2024-06-28 | $48.62 | $62.25 | 217,800 | — | — |
| 2024-06-27 | $47.88 | $61.30 | 66,700 | — | — |
| 2024-06-26 | $47.70 | $61.07 | 107,100 | — | — |
| 2024-06-25 | $47.71 | $61.09 | 51,000 | — | — |
| 2024-06-24 | $47.57 | $60.91 | 91,900 | — | — |
| 2024-06-21 | $48.15 | $61.65 | 226,200 | — | — |
| 2024-06-20 | $47.23 | $60.47 | 64,400 | — | — |
| 2024-06-18 | $47.21 | $60.45 | 47,800 | — | — |
| 2024-06-17 | $47.02 | $60.20 | 102,800 | — | — |
| 2024-06-14 | $46.66 | $59.74 | 137,000 | — | — |
| 2024-06-13 | $48.62 | $62.25 | 153,000 | — | — |
| 2024-06-12 | $49.26 | $63.07 | 184,500 | — | — |
| 2024-06-11 | $46.07 | $58.99 | 71,000 | — | — |
| 2024-06-10 | $46.46 | $59.49 | 64,900 | — | — |
| 2024-06-07 | $46.22 | $59.18 | 48,200 | — | — |
| 2024-06-06 | $46.95 | $60.11 | 37,600 | — | — |
| 2024-06-05 | $47.05 | $60.24 | 56,900 | — | — |
| 2024-06-04 | $45.22 | $57.90 | 77,900 | — | — |
| 2024-06-03 | $45.99 | $58.88 | 119,200 | — | — |
| 2024-05-31 | $48.24 | $61.77 | 90,000 | — | — |
| 2024-05-30 | $48.73 | $62.39 | 63,400 | — | — |
| 2024-05-29 | $48.54 | $62.15 | 51,300 | — | — |
| 2024-05-28 | $49.75 | $63.70 | 88,800 | — | — |
| 2024-05-24 | $49.83 | $63.80 | 54,500 | — | — |
| 2024-05-23 | $49.67 | $63.60 | 88,400 | — | — |
| 2024-05-22 | $49.98 | $63.99 | 50,500 | — | — |
| 2024-05-21 | $49.41 | $63.26 | 40,300 | — | — |
| 2024-05-20 | $50.04 | $64.07 | 66,600 | — | — |
| 2024-05-17 | $50.95 | $65.24 | 55,700 | — | — |
| 2024-05-16 | $50.21 | $64.29 | 71,400 | — | — |
| 2024-05-15 | $50.25 | $64.34 | 76,400 | — | — |
| 2024-05-14 | $49.46 | $63.33 | 90,200 | — | — |
| 2024-05-13 | $49.05 | $62.80 | 66,600 | — | — |
| 2024-05-10 | $48.34 | $61.89 | 50,500 | — | — |
| 2024-05-09 | $48.34 | $61.89 | 45,900 | — | — |
| 2024-05-08 | $48.01 | $61.47 | 57,300 | — | — |
| 2024-05-07 | $48.54 | $62.15 | 98,200 | — | — |
| 2024-05-06 | $48.21 | $61.73 | 89,400 | — | — |
| 2024-05-03 | $46.70 | $59.79 | 57,800 | — | — |
| 2024-05-02 | $46.72 | $59.82 | 85,000 | — | — |
| 2024-05-01 | $46.32 | $59.31 | 114,200 | — | — |
| 2024-04-30 | $45.35 | $58.07 | 69,600 | — | — |
| 2024-04-29 | $45.45 | $58.19 | 55,100 | — | — |
| 2024-04-26 | $44.69 | $57.22 | 79,500 | — | — |
| 2024-04-25 | $45.65 | $58.37 | 141,900 | — | — |
| 2024-04-24 | $46.65 | $59.65 | 103,600 | — | — |
| 2024-04-23 | $46.00 | $58.82 | 110,700 | — | — |
| 2024-04-22 | $45.00 | $57.54 | 89,900 | — | — |
| 2024-04-19 | $45.16 | $57.75 | 99,100 | — | — |
| 2024-04-18 | $44.41 | $56.79 | 98,400 | — | — |
| 2024-04-17 | $44.70 | $57.16 | 81,500 | — | — |
| 2024-04-16 | $45.36 | $58.00 | 67,600 | — | — |
| 2024-04-15 | $45.70 | $58.44 | 79,400 | — | — |
| 2024-04-12 | $46.52 | $59.48 | 91,000 | — | — |
| 2024-04-11 | $47.85 | $61.19 | 110,800 | — | — |
| 2024-04-10 | $47.85 | $61.19 | 113,900 | — | — |
| 2024-04-09 | $50.73 | $64.87 | 136,300 | — | — |
| 2024-04-08 | $49.42 | $63.19 | 203,700 | — | — |
| 2024-04-05 | $47.70 | $60.99 | 225,200 | — | — |
| 2024-04-04 | $47.54 | $60.79 | 621,400 | — | — |
| 2024-04-03 | $38.46 | $49.18 | 220,000 | — | — |
| 2024-04-02 | $38.60 | $49.36 | 141,500 | — | — |
| 2024-04-01 | $39.86 | $50.97 | 114,000 | — | — |
| 2024-03-28 | $41.15 | $52.62 | 69,100 | — | — |
| 2024-03-27 | $41.35 | $52.87 | 61,600 | — | — |
| 2024-03-26 | $41.06 | $52.50 | 84,500 | — | — |
| 2024-03-25 | $41.62 | $53.22 | 53,300 | — | — |
| 2024-03-22 | $42.97 | $54.95 | 95,000 | — | — |
| 2024-03-21 | $44.74 | $57.21 | 179,100 | — | — |
| 2024-03-20 | $43.78 | $55.98 | 92,700 | — | — |
| 2024-03-19 | $43.25 | $55.30 | 127,800 | — | — |
| 2024-03-18 | $41.83 | $53.49 | 67,000 | — | — |
| 2024-03-15 | $43.09 | $55.10 | 136,500 | — | — |
| 2024-03-14 | $42.73 | $54.64 | 88,300 | — | — |
| 2024-03-13 | $42.89 | $54.84 | 94,000 | — | — |
| 2024-03-12 | $42.26 | $54.04 | 84,900 | — | — |
| 2024-03-11 | $44.19 | $56.51 | 76,700 | — | — |
| 2024-03-08 | $43.95 | $56.20 | 78,800 | — | — |
| 2024-03-07 | $43.48 | $55.60 | 118,000 | — | — |
| 2024-03-06 | $43.43 | $55.53 | 114,300 | — | — |
| 2024-03-05 | $43.19 | $55.23 | 167,200 | — | — |
| 2024-03-04 | $41.83 | $53.49 | 75,700 | — | — |
| 2024-03-01 | $41.51 | $53.08 | 119,700 | — | — |
| 2024-02-29 | $41.50 | $53.07 | 72,300 | — | — |
| 2024-02-28 | $41.93 | $53.62 | 83,900 | — | — |
| 2024-02-27 | $42.05 | $53.77 | 83,300 | — | — |
| 2024-02-26 | $42.19 | $53.95 | 61,900 | — | — |
| 2024-02-23 | $41.70 | $53.32 | 55,200 | — | — |
| 2024-02-22 | $41.75 | $53.39 | 78,000 | — | — |
| 2024-02-21 | $41.20 | $52.68 | 59,300 | — | — |
| 2024-02-20 | $41.62 | $53.22 | 89,900 | — | — |
| 2024-02-16 | $43.43 | $55.53 | 139,500 | — | — |
| 2024-02-15 | $42.13 | $53.87 | 82,500 | — | — |
| 2024-02-14 | $41.32 | $52.84 | 96,300 | — | — |
| 2024-02-13 | $38.98 | $49.84 | 118,300 | — | — |
| 2024-02-12 | $42.66 | $54.55 | 103,300 | — | — |
| 2024-02-09 | $41.48 | $53.04 | 100,900 | — | — |
| 2024-02-08 | $40.74 | $52.09 | 118,000 | — | — |
| 2024-02-07 | $38.54 | $49.28 | 83,500 | — | — |
| 2024-02-06 | $38.28 | $48.95 | 75,800 | — | — |
| 2024-02-05 | $37.48 | $47.93 | 96,700 | — | — |
| 2024-02-02 | $37.86 | $48.41 | 63,100 | — | — |
| 2024-02-01 | $38.05 | $48.65 | 99,500 | — | — |
| 2024-01-31 | $37.90 | $48.46 | 76,300 | — | — |
| 2024-01-30 | $39.35 | $50.32 | 67,200 | — | — |
| 2024-01-29 | $39.73 | $50.80 | 57,400 | — | — |
| 2024-01-26 | $38.86 | $49.69 | 64,400 | — | — |
| 2024-01-25 | $39.14 | $49.97 | 49,800 | — | — |
| 2024-01-24 | $39.44 | $50.35 | 62,600 | — | — |
| 2024-01-23 | $40.03 | $51.11 | 82,900 | — | — |
| 2024-01-22 | $40.46 | $51.66 | 106,600 | — | — |
| 2024-01-19 | $38.50 | $49.15 | 78,200 | — | — |
| 2024-01-18 | $37.93 | $48.43 | 60,400 | — | — |
| 2024-01-17 | $37.67 | $48.09 | 85,500 | — | — |
| 2024-01-16 | $38.25 | $48.84 | 96,300 | — | — |
| 2024-01-12 | $38.61 | $49.29 | 79,300 | — | — |
| 2024-01-11 | $38.85 | $49.60 | 90,500 | — | — |
| 2024-01-10 | $38.49 | $49.14 | 80,800 | — | — |
| 2024-01-09 | $38.55 | $49.22 | 95,700 | — | — |
| 2024-01-08 | $39.25 | $50.11 | 89,500 | — | — |
| 2024-01-05 | $40.00 | $51.07 | 139,100 | — | — |
| 2024-01-04 | $41.02 | $52.37 | 193,500 | — | — |
| 2024-01-03 | $43.18 | $55.13 | 308,000 | — | — |
| 2024-01-02 | $44.70 | $57.07 | 270,100 | — | — |