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
- 1999-11-16 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 | $24.58 | $38.49 | 507,600 | — | — |
| 2024-12-30 | $24.58 | $38.49 | 670,800 | — | — |
| 2024-12-27 | $24.79 | $38.82 | 1,434,300 | — | — |
| 2024-12-26 | $24.46 | $38.31 | 672,900 | — | — |
| 2024-12-24 | $24.44 | $38.28 | 317,900 | — | — |
| 2024-12-23 | $24.54 | $38.43 | 1,283,200 | — | — |
| 2024-12-20 | $24.66 | $38.62 | 2,985,600 | — | — |
| 2024-12-19 | $24.79 | $38.82 | 652,900 | — | — |
| 2024-12-18 | $24.89 | $38.98 | 505,800 | — | — |
| 2024-12-17 | $25.44 | $39.84 | 506,600 | — | — |
| 2024-12-16 | $25.32 | $39.65 | 463,900 | — | — |
| 2024-12-13 | $25.53 | $39.98 | 487,200 | — | — |
| 2024-12-12 | $25.53 | $39.98 | 710,300 | — | — |
| 2024-12-11 | $25.76 | $40.34 | 830,800 | — | — |
| 2024-12-10 | $25.68 | $40.22 | 672,500 | — | — |
| 2024-12-09 | $25.80 | $40.41 | 1,029,100 | — | — |
| 2024-12-06 | $25.36 | $39.72 | 388,200 | — | — |
| 2024-12-05 | $25.28 | $39.59 | 483,400 | — | — |
| 2024-12-04 | $25.30 | $39.62 | 592,600 | — | — |
| 2024-12-03 | $25.67 | $40.20 | 597,100 | — | — |
| 2024-12-02 | $25.73 | $40.30 | 461,800 | — | — |
| 2024-11-29 | $25.78 | $40.37 | 250,500 | — | — |
| 2024-11-27 | $25.71 | $40.26 | 652,800 | — | — |
| 2024-11-26 | $25.30 | $39.62 | 522,000 | — | — |
| 2024-11-25 | $25.15 | $39.39 | 1,243,600 | — | — |
| 2024-11-22 | $25.31 | $39.64 | 769,100 | — | — |
| 2024-11-21 | $25.04 | $39.22 | 664,900 | — | — |
| 2024-11-20 | $25.21 | $39.48 | 645,000 | — | — |
| 2024-11-19 | $25.51 | $39.95 | 1,234,100 | — | — |
| 2024-11-18 | $25.54 | $40.00 | 2,030,900 | — | — |
| 2024-11-15 | $24.89 | $38.98 | 1,019,400 | — | — |
| 2024-11-14 | $24.64 | $38.59 | 952,500 | — | — |
| 2024-11-13 | $24.62 | $38.56 | 1,049,900 | — | — |
| 2024-11-12 | $24.58 | $38.49 | 1,362,600 | — | — |
| 2024-11-11 | $24.74 | $38.75 | 1,272,900 | — | — |
| 2024-11-08 | $24.29 | $38.04 | 1,156,200 | — | — |
| 2024-11-07 | $24.70 | $38.68 | 888,400 | — | — |
| 2024-11-06 | $24.48 | $38.34 | 1,117,800 | — | — |
| 2024-11-05 | $25.56 | $40.03 | 463,400 | — | — |
| 2024-11-04 | $25.28 | $39.59 | 692,500 | — | — |
| 2024-11-01 | $25.24 | $39.53 | 1,070,100 | — | — |
| 2024-10-31 | $25.09 | $39.29 | 2,504,500 | — | — |
| 2024-10-30 | $28.85 | $45.18 | 1,709,500 | — | — |
| 2024-10-29 | $28.87 | $45.21 | 824,000 | — | — |
| 2024-10-28 | $28.85 | $45.18 | 341,300 | — | — |
| 2024-10-25 | $28.37 | $44.43 | 1,139,000 | — | — |
| 2024-10-24 | $29.50 | $46.20 | 839,200 | — | — |
| 2024-10-23 | $29.23 | $45.78 | 313,400 | — | — |
| 2024-10-22 | $29.44 | $46.11 | 230,900 | — | — |
| 2024-10-21 | $29.37 | $46.00 | 309,300 | — | — |
| 2024-10-18 | $29.56 | $46.29 | 403,100 | — | — |
| 2024-10-17 | $29.35 | $45.97 | 748,800 | — | — |
| 2024-10-16 | $28.86 | $45.20 | 678,400 | — | — |
| 2024-10-15 | $28.47 | $44.59 | 983,300 | — | — |
| 2024-10-14 | $28.62 | $44.82 | 603,300 | — | — |
| 2024-10-11 | $28.41 | $44.49 | 550,700 | — | — |
| 2024-10-10 | $28.54 | $44.70 | 649,700 | — | — |
| 2024-10-09 | $28.88 | $45.23 | 896,900 | — | — |
| 2024-10-08 | $28.47 | $44.59 | 965,000 | — | — |
| 2024-10-07 | $28.80 | $45.10 | 917,800 | — | — |
| 2024-10-04 | $29.99 | $46.97 | 382,600 | — | — |
| 2024-10-03 | $30.12 | $46.72 | 525,000 | — | — |
| 2024-10-02 | $30.33 | $47.05 | 559,000 | — | — |
| 2024-10-01 | $30.84 | $47.84 | 552,100 | — | — |
| 2024-09-30 | $31.14 | $48.30 | 447,400 | — | — |
| 2024-09-27 | $31.12 | $48.27 | 981,500 | — | — |
| 2024-09-26 | $30.80 | $47.77 | 1,480,000 | — | — |
| 2024-09-25 | $30.51 | $47.32 | 730,900 | — | — |
| 2024-09-24 | $30.55 | $47.39 | 462,500 | — | — |
| 2024-09-23 | $30.66 | $47.56 | 796,600 | — | — |
| 2024-09-20 | $30.57 | $47.42 | 561,500 | — | — |
| 2024-09-19 | $30.95 | $48.01 | 1,318,100 | — | — |
| 2024-09-18 | $30.71 | $47.64 | 879,900 | — | — |
| 2024-09-17 | $30.96 | $48.02 | 1,112,300 | — | — |
| 2024-09-16 | $31.51 | $48.88 | 288,500 | — | — |
| 2024-09-13 | $31.50 | $48.86 | 403,600 | — | — |
| 2024-09-12 | $31.35 | $48.63 | 293,500 | — | — |
| 2024-09-11 | $31.54 | $48.92 | 241,300 | — | — |
| 2024-09-10 | $31.64 | $49.08 | 224,500 | — | — |
| 2024-09-09 | $31.57 | $48.97 | 328,800 | — | — |
| 2024-09-06 | $31.48 | $48.83 | 510,800 | — | — |
| 2024-09-05 | $31.23 | $48.44 | 1,134,700 | — | — |
| 2024-09-04 | $30.76 | $47.71 | 1,078,500 | — | — |
| 2024-09-03 | $30.67 | $47.57 | 538,300 | — | — |
| 2024-08-30 | $30.85 | $47.85 | 891,400 | — | — |
| 2024-08-29 | $30.95 | $48.01 | 529,300 | — | — |
| 2024-08-28 | $31.03 | $48.13 | 478,600 | — | — |
| 2024-08-27 | $31.16 | $48.33 | 437,000 | — | — |
| 2024-08-26 | $30.76 | $47.71 | 376,100 | — | — |
| 2024-08-23 | $30.88 | $47.90 | 348,000 | — | — |
| 2024-08-22 | $30.63 | $47.51 | 771,800 | — | — |
| 2024-08-21 | $30.72 | $47.65 | 428,300 | — | — |
| 2024-08-20 | $30.56 | $47.40 | 421,800 | — | — |
| 2024-08-19 | $30.36 | $47.09 | 467,700 | — | — |
| 2024-08-16 | $30.23 | $46.89 | 277,300 | — | — |
| 2024-08-15 | $30.09 | $46.67 | 418,000 | — | — |
| 2024-08-14 | $29.85 | $46.30 | 362,300 | — | — |
| 2024-08-13 | $29.61 | $45.93 | 382,000 | — | — |
| 2024-08-12 | $29.43 | $45.65 | 551,100 | — | — |
| 2024-08-09 | $29.87 | $46.33 | 551,100 | — | — |
| 2024-08-08 | $30.16 | $46.78 | 509,200 | — | — |
| 2024-08-07 | $29.73 | $46.11 | 796,000 | — | — |
| 2024-08-06 | $29.74 | $46.13 | 980,300 | — | — |
| 2024-08-05 | $29.44 | $45.67 | 822,700 | — | — |
| 2024-08-02 | $30.46 | $47.25 | 1,070,900 | — | — |
| 2024-08-01 | $30.76 | $47.71 | 1,146,100 | — | — |
| 2024-07-31 | $28.78 | $44.64 | 745,300 | — | — |
| 2024-07-30 | $28.76 | $44.61 | 601,400 | — | — |
| 2024-07-29 | $28.77 | $44.63 | 746,800 | — | — |
| 2024-07-26 | $28.93 | $44.87 | 633,500 | — | — |
| 2024-07-25 | $28.94 | $44.89 | 738,200 | — | — |
| 2024-07-24 | $28.69 | $44.50 | 499,000 | — | — |
| 2024-07-23 | $28.52 | $44.24 | 555,200 | — | — |
| 2024-07-22 | $28.35 | $43.97 | 366,100 | — | — |
| 2024-07-19 | $28.29 | $43.88 | 501,600 | — | — |
| 2024-07-18 | $28.19 | $43.73 | 1,591,300 | — | — |
| 2024-07-17 | $28.23 | $43.79 | 1,271,800 | — | — |
| 2024-07-16 | $27.73 | $43.01 | 884,400 | — | — |
| 2024-07-15 | $27.71 | $42.98 | 824,500 | — | — |
| 2024-07-12 | $28.40 | $44.05 | 1,155,500 | — | — |
| 2024-07-11 | $28.30 | $43.90 | 1,423,600 | — | — |
| 2024-07-10 | $28.22 | $43.77 | 1,365,500 | — | — |
| 2024-07-09 | $27.51 | $42.67 | 1,948,800 | — | — |
| 2024-07-08 | $27.16 | $42.13 | 1,454,100 | — | — |
| 2024-07-05 | $26.81 | $41.59 | 2,726,300 | — | — |
| 2024-07-03 | $25.13 | $38.98 | 494,900 | — | — |
| 2024-07-02 | $24.68 | $38.28 | 485,900 | — | — |
| 2024-07-01 | $24.51 | $38.02 | 905,100 | — | — |
| 2024-06-28 | $24.78 | $38.44 | 675,400 | — | — |
| 2024-06-27 | $24.75 | $38.39 | 472,100 | — | — |
| 2024-06-26 | $24.81 | $38.48 | 582,400 | — | — |
| 2024-06-25 | $24.88 | $38.59 | 686,400 | — | — |
| 2024-06-24 | $25.11 | $38.95 | 698,600 | — | — |
| 2024-06-21 | $25.32 | $39.27 | 642,700 | — | — |
| 2024-06-20 | $25.25 | $39.17 | 464,700 | — | — |
| 2024-06-18 | $25.14 | $39.00 | 617,900 | — | — |
| 2024-06-17 | $25.05 | $38.86 | 565,300 | — | — |
| 2024-06-14 | $25.31 | $39.26 | 526,600 | — | — |
| 2024-06-13 | $25.68 | $39.83 | 505,700 | — | — |
| 2024-06-12 | $25.90 | $40.17 | 604,200 | — | — |
| 2024-06-11 | $25.78 | $39.99 | 612,600 | — | — |
| 2024-06-10 | $26.16 | $40.58 | 561,000 | — | — |
| 2024-06-07 | $26.34 | $40.86 | 743,900 | — | — |
| 2024-06-06 | $26.48 | $41.07 | 540,400 | — | — |
| 2024-06-05 | $26.26 | $40.73 | 1,038,600 | — | — |
| 2024-06-04 | $25.51 | $39.57 | 576,600 | — | — |
| 2024-06-03 | $25.21 | $39.10 | 967,200 | — | — |
| 2024-05-31 | $25.33 | $39.29 | 504,500 | — | — |
| 2024-05-30 | $25.02 | $38.81 | 767,400 | — | — |
| 2024-05-29 | $24.88 | $38.59 | 961,400 | — | — |
| 2024-05-28 | $24.90 | $38.62 | 565,000 | — | — |
| 2024-05-24 | $24.87 | $38.58 | 1,302,300 | — | — |
| 2024-05-23 | $24.65 | $38.24 | 834,800 | — | — |
| 2024-05-22 | $25.63 | $39.76 | 809,800 | — | — |
| 2024-05-21 | $25.85 | $40.10 | 898,400 | — | — |
| 2024-05-20 | $26.02 | $40.36 | 783,200 | — | — |
| 2024-05-17 | $26.09 | $40.47 | 975,500 | — | — |
| 2024-05-16 | $25.85 | $40.10 | 906,400 | — | — |
| 2024-05-15 | $25.71 | $39.88 | 874,100 | — | — |
| 2024-05-14 | $25.77 | $39.97 | 991,800 | — | — |
| 2024-05-13 | $25.11 | $38.95 | 735,200 | — | — |
| 2024-05-10 | $25.22 | $39.12 | 603,100 | — | — |
| 2024-05-09 | $25.06 | $38.87 | 666,900 | — | — |
| 2024-05-08 | $25.00 | $38.78 | 1,397,500 | — | — |
| 2024-05-07 | $24.93 | $38.67 | 815,800 | — | — |
| 2024-05-06 | $24.75 | $38.39 | 631,100 | — | — |
| 2024-05-03 | $24.78 | $38.44 | 1,063,800 | — | — |
| 2024-05-02 | $24.44 | $37.91 | 1,303,400 | — | — |
| 2024-05-01 | $24.14 | $37.44 | 2,132,600 | — | — |
| 2024-04-30 | $24.13 | $37.43 | 1,173,600 | — | — |
| 2024-04-29 | $24.61 | $38.17 | 1,590,700 | — | — |
| 2024-04-26 | $24.45 | $37.92 | 1,759,900 | — | — |
| 2024-04-25 | $23.88 | $37.04 | 1,166,300 | — | — |
| 2024-04-24 | $24.57 | $38.11 | 1,194,900 | — | — |
| 2024-04-23 | $24.80 | $38.47 | 1,243,000 | — | — |
| 2024-04-22 | $24.36 | $37.79 | 1,383,000 | — | — |
| 2024-04-19 | $23.84 | $36.98 | 834,500 | — | — |
| 2024-04-18 | $24.01 | $37.24 | 1,443,400 | — | — |
| 2024-04-17 | $23.92 | $37.10 | 1,065,900 | — | — |
| 2024-04-16 | $23.80 | $36.92 | 976,500 | — | — |
| 2024-04-15 | $23.80 | $36.92 | 916,600 | — | — |
| 2024-04-12 | $23.77 | $36.87 | 1,068,200 | — | — |
| 2024-04-11 | $24.52 | $38.03 | 562,800 | — | — |
| 2024-04-10 | $24.35 | $37.77 | 483,000 | — | — |
| 2024-04-09 | $24.66 | $38.25 | 540,100 | — | — |
| 2024-04-08 | $24.35 | $37.77 | 852,400 | — | — |
| 2024-04-05 | $24.47 | $37.96 | 493,300 | — | — |
| 2024-04-04 | $24.34 | $37.75 | 644,000 | — | — |
| 2024-04-03 | $24.61 | $38.17 | 804,500 | — | — |
| 2024-04-02 | $24.27 | $37.65 | 1,366,600 | — | — |
| 2024-04-01 | $24.54 | $38.06 | 1,401,700 | — | — |
| 2024-03-28 | $25.36 | $38.62 | 3,057,200 | — | — |
| 2024-03-27 | $26.34 | $40.11 | 1,176,700 | — | — |
| 2024-03-26 | $26.08 | $39.72 | 777,100 | — | — |
| 2024-03-25 | $25.84 | $39.35 | 743,500 | — | — |
| 2024-03-22 | $26.20 | $39.90 | 316,200 | — | — |
| 2024-03-21 | $26.08 | $39.72 | 880,600 | — | — |
| 2024-03-20 | $26.42 | $40.23 | 633,200 | — | — |
| 2024-03-19 | $26.93 | $41.01 | 520,300 | — | — |
| 2024-03-18 | $26.67 | $40.61 | 391,800 | — | — |
| 2024-03-15 | $27.01 | $41.13 | 689,200 | — | — |
| 2024-03-14 | $27.48 | $41.85 | 543,800 | — | — |
| 2024-03-13 | $27.82 | $42.37 | 406,600 | — | — |
| 2024-03-12 | $28.00 | $42.64 | 766,400 | — | — |
| 2024-03-11 | $27.94 | $42.55 | 958,900 | — | — |
| 2024-03-08 | $27.65 | $42.11 | 935,000 | — | — |
| 2024-03-07 | $27.54 | $41.94 | 1,104,500 | — | — |
| 2024-03-06 | $27.43 | $41.77 | 782,000 | — | — |
| 2024-03-05 | $26.62 | $40.54 | 688,300 | — | — |
| 2024-03-04 | $26.50 | $40.36 | 801,500 | — | — |
| 2024-03-01 | $26.42 | $40.23 | 945,600 | — | — |
| 2024-02-29 | $26.51 | $40.37 | 1,331,900 | — | — |
| 2024-02-28 | $26.43 | $40.25 | 1,422,900 | — | — |
| 2024-02-27 | $27.96 | $42.58 | 1,789,100 | — | — |
| 2024-02-26 | $28.53 | $43.45 | 1,172,200 | — | — |
| 2024-02-23 | $28.88 | $43.98 | 1,121,700 | — | — |
| 2024-02-22 | $28.86 | $43.95 | 778,500 | — | — |
| 2024-02-21 | $28.58 | $43.52 | 685,700 | — | — |
| 2024-02-20 | $28.49 | $43.39 | 1,064,400 | — | — |
| 2024-02-16 | $28.06 | $42.73 | 471,300 | — | — |
| 2024-02-15 | $28.02 | $42.67 | 497,400 | — | — |
| 2024-02-14 | $27.73 | $42.23 | 449,700 | — | — |
| 2024-02-13 | $27.53 | $41.92 | 487,700 | — | — |
| 2024-02-12 | $27.86 | $42.43 | 664,700 | — | — |
| 2024-02-09 | $27.84 | $42.40 | 731,300 | — | — |
| 2024-02-08 | $27.99 | $42.63 | 491,400 | — | — |
| 2024-02-07 | $28.19 | $42.93 | 901,100 | — | — |
| 2024-02-06 | $28.36 | $43.19 | 975,900 | — | — |
| 2024-02-05 | $27.90 | $42.49 | 947,900 | — | — |
| 2024-02-02 | $27.84 | $42.40 | 981,200 | — | — |
| 2024-02-01 | $28.46 | $43.34 | 1,630,500 | — | — |
| 2024-01-31 | $28.03 | $42.69 | 2,745,400 | — | — |
| 2024-01-30 | $27.80 | $42.34 | 700,500 | — | — |
| 2024-01-29 | $27.94 | $42.55 | 1,081,400 | — | — |
| 2024-01-26 | $28.06 | $42.73 | 1,121,400 | — | — |
| 2024-01-25 | $27.92 | $42.52 | 1,138,300 | — | — |
| 2024-01-24 | $27.41 | $41.74 | 1,343,500 | — | — |
| 2024-01-23 | $28.19 | $42.93 | 1,668,200 | — | — |
| 2024-01-22 | $28.40 | $43.25 | 1,773,900 | — | — |
| 2024-01-19 | $28.17 | $42.90 | 1,462,800 | — | — |
| 2024-01-18 | $28.06 | $42.73 | 1,283,800 | — | — |
| 2024-01-17 | $27.41 | $41.74 | 888,700 | — | — |
| 2024-01-16 | $26.98 | $41.09 | 719,300 | — | — |
| 2024-01-12 | $27.38 | $41.70 | 679,300 | — | — |
| 2024-01-11 | $27.25 | $41.50 | 626,500 | — | — |
| 2024-01-10 | $27.37 | $41.68 | 479,400 | — | — |
| 2024-01-09 | $27.29 | $41.56 | 1,324,100 | — | — |
| 2024-01-08 | $27.70 | $42.18 | 1,295,400 | — | — |
| 2024-01-05 | $26.51 | $40.37 | 1,051,100 | — | — |
| 2024-01-04 | $26.56 | $40.45 | 838,600 | — | — |
| 2024-01-03 | $26.43 | $40.25 | 1,038,700 | — | — |
| 2024-01-02 | $26.85 | $40.89 | 963,200 | — | — |