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
- 1992-02-24 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 | $24.29 | $24.29 | 499,400 | — | — |
| 2024-12-30 | $24.08 | $24.08 | 416,600 | — | — |
| 2024-12-27 | $24.21 | $24.21 | 353,900 | — | — |
| 2024-12-26 | $24.60 | $24.60 | 296,500 | — | — |
| 2024-12-24 | $24.97 | $24.97 | 210,100 | — | — |
| 2024-12-23 | $24.17 | $24.17 | 640,500 | — | — |
| 2024-12-20 | $24.82 | $24.82 | 1,232,100 | — | — |
| 2024-12-19 | $24.98 | $24.98 | 746,700 | — | — |
| 2024-12-18 | $24.26 | $24.26 | 563,100 | — | — |
| 2024-12-17 | $25.44 | $25.44 | 832,900 | — | — |
| 2024-12-16 | $23.93 | $23.93 | 641,500 | — | — |
| 2024-12-13 | $24.86 | $24.86 | 564,800 | — | — |
| 2024-12-12 | $25.39 | $25.39 | 732,700 | — | — |
| 2024-12-11 | $25.25 | $25.25 | 571,200 | — | — |
| 2024-12-10 | $26.44 | $26.44 | 529,700 | — | — |
| 2024-12-09 | $26.28 | $26.28 | 709,800 | — | — |
| 2024-12-06 | $25.31 | $25.31 | 478,800 | — | — |
| 2024-12-05 | $25.24 | $25.24 | 473,200 | — | — |
| 2024-12-04 | $25.95 | $25.95 | 450,100 | — | — |
| 2024-12-03 | $26.49 | $26.49 | 701,400 | — | — |
| 2024-12-02 | $27.72 | $27.72 | 673,500 | — | — |
| 2024-11-29 | $29.10 | $29.10 | 270,000 | — | — |
| 2024-11-27 | $28.18 | $28.18 | 422,800 | — | — |
| 2024-11-26 | $28.06 | $28.06 | 465,100 | — | — |
| 2024-11-25 | $28.55 | $28.55 | 729,000 | — | — |
| 2024-11-22 | $26.68 | $26.68 | 527,500 | — | — |
| 2024-11-21 | $26.63 | $26.63 | 507,100 | — | — |
| 2024-11-20 | $26.32 | $26.32 | 498,900 | — | — |
| 2024-11-19 | $26.14 | $26.14 | 1,049,900 | — | — |
| 2024-11-18 | $26.38 | $26.38 | 697,400 | — | — |
| 2024-11-15 | $26.66 | $26.66 | 496,000 | — | — |
| 2024-11-14 | $27.30 | $27.30 | 580,600 | — | — |
| 2024-11-13 | $28.44 | $28.44 | 442,500 | — | — |
| 2024-11-12 | $29.02 | $29.02 | 534,100 | — | — |
| 2024-11-11 | $30.42 | $30.42 | 693,500 | — | — |
| 2024-11-08 | $29.59 | $29.59 | 1,012,700 | — | — |
| 2024-11-07 | $31.46 | $31.46 | 795,200 | — | — |
| 2024-11-06 | $30.86 | $30.86 | 783,900 | — | — |
| 2024-11-05 | $30.02 | $30.02 | 502,200 | — | — |
| 2024-11-04 | $29.14 | $29.14 | 636,000 | — | — |
| 2024-11-01 | $28.56 | $28.56 | 633,000 | — | — |
| 2024-10-31 | $28.99 | $28.99 | 1,126,600 | — | — |
| 2024-10-30 | $29.49 | $29.49 | 807,800 | — | — |
| 2024-10-29 | $30.29 | $30.29 | 386,200 | — | — |
| 2024-10-28 | $30.69 | $30.69 | 555,700 | — | — |
| 2024-10-25 | $30.39 | $30.39 | 310,500 | — | — |
| 2024-10-24 | $30.32 | $30.32 | 627,400 | — | — |
| 2024-10-23 | $30.19 | $30.19 | 386,800 | — | — |
| 2024-10-22 | $30.42 | $30.42 | 440,000 | — | — |
| 2024-10-21 | $30.69 | $30.69 | 882,500 | — | — |
| 2024-10-18 | $31.06 | $31.06 | 1,034,400 | — | — |
| 2024-10-17 | $30.94 | $30.94 | 479,200 | — | — |
| 2024-10-16 | $32.06 | $32.06 | 469,500 | — | — |
| 2024-10-15 | $32.12 | $32.12 | 601,200 | — | — |
| 2024-10-14 | $33.00 | $33.00 | 830,700 | — | — |
| 2024-10-11 | $31.61 | $31.61 | 799,500 | — | — |
| 2024-10-10 | $31.19 | $31.19 | 706,300 | — | — |
| 2024-10-09 | $31.54 | $31.54 | 665,900 | — | — |
| 2024-10-08 | $31.46 | $31.46 | 930,400 | — | — |
| 2024-10-07 | $34.20 | $34.20 | 614,900 | — | — |
| 2024-10-04 | $35.07 | $35.07 | 562,600 | — | — |
| 2024-10-03 | $34.16 | $34.16 | 520,900 | — | — |
| 2024-10-02 | $35.68 | $35.68 | 502,700 | — | — |
| 2024-10-01 | $35.88 | $35.88 | 593,800 | — | — |
| 2024-09-30 | $37.15 | $37.15 | 1,436,700 | — | — |
| 2024-09-27 | $37.23 | $37.23 | 2,225,000 | — | — |
| 2024-09-26 | $33.87 | $33.87 | 1,197,900 | — | — |
| 2024-09-25 | $31.04 | $31.04 | 752,500 | — | — |
| 2024-09-24 | $32.29 | $32.29 | 849,400 | — | — |
| 2024-09-23 | $30.36 | $30.36 | 957,300 | — | — |
| 2024-09-20 | $30.39 | $30.39 | 1,436,900 | — | — |
| 2024-09-19 | $31.60 | $31.60 | 598,200 | — | — |
| 2024-09-18 | $31.39 | $31.39 | 1,590,000 | — | — |
| 2024-09-17 | $32.18 | $32.18 | 998,800 | — | — |
| 2024-09-16 | $31.38 | $31.38 | 598,300 | — | — |
| 2024-09-13 | $32.38 | $32.38 | 862,600 | — | — |
| 2024-09-12 | $29.97 | $29.97 | 667,400 | — | — |
| 2024-09-11 | $30.31 | $30.31 | 831,000 | — | — |
| 2024-09-10 | $30.14 | $30.14 | 794,900 | — | — |
| 2024-09-09 | $30.05 | $30.05 | 572,900 | — | — |
| 2024-09-06 | $31.12 | $31.12 | 769,700 | — | — |
| 2024-09-05 | $31.20 | $31.20 | 341,100 | — | — |
| 2024-09-04 | $31.49 | $31.49 | 399,400 | — | — |
| 2024-09-03 | $32.32 | $32.32 | 429,800 | — | — |
| 2024-08-30 | $33.09 | $33.09 | 601,800 | — | — |
| 2024-08-29 | $32.14 | $32.14 | 620,800 | — | — |
| 2024-08-28 | $31.91 | $31.91 | 488,800 | — | — |
| 2024-08-27 | $32.37 | $32.37 | 447,100 | — | — |
| 2024-08-26 | $32.69 | $32.69 | 990,000 | — | — |
| 2024-08-23 | $33.27 | $33.27 | 528,700 | — | — |
| 2024-08-22 | $33.97 | $33.97 | 1,044,900 | — | — |
| 2024-08-21 | $35.68 | $35.68 | 473,400 | — | — |
| 2024-08-20 | $36.19 | $36.19 | 617,100 | — | — |
| 2024-08-19 | $38.29 | $38.29 | 432,000 | — | — |
| 2024-08-16 | $37.91 | $37.91 | 493,700 | — | — |
| 2024-08-15 | $36.43 | $36.43 | 597,500 | — | — |
| 2024-08-14 | $35.10 | $35.10 | 635,500 | — | — |
| 2024-08-13 | $36.71 | $36.71 | 1,258,500 | — | — |
| 2024-08-12 | $38.54 | $38.54 | 1,085,100 | — | — |
| 2024-08-09 | $38.38 | $38.38 | 1,231,200 | — | — |
| 2024-08-08 | $40.36 | $40.36 | 2,770,300 | — | — |
| 2024-08-07 | $36.35 | $36.35 | 1,444,500 | — | — |
| 2024-08-06 | $37.89 | $37.89 | 1,367,600 | — | — |
| 2024-08-05 | $37.00 | $37.00 | 2,063,100 | — | — |
| 2024-08-02 | $39.00 | $39.00 | 1,040,400 | — | — |
| 2024-08-01 | $39.95 | $39.95 | 554,000 | — | — |
| 2024-07-31 | $41.25 | $41.25 | 434,500 | — | — |
| 2024-07-30 | $40.19 | $40.19 | 580,100 | — | — |
| 2024-07-29 | $41.52 | $41.52 | 510,300 | — | — |
| 2024-07-26 | $40.07 | $40.07 | 465,600 | — | — |
| 2024-07-25 | $40.67 | $40.67 | 444,400 | — | — |
| 2024-07-24 | $41.42 | $41.42 | 344,600 | — | — |
| 2024-07-23 | $41.87 | $41.87 | 392,900 | — | — |
| 2024-07-22 | $42.89 | $42.89 | 317,300 | — | — |
| 2024-07-19 | $42.50 | $42.50 | 504,000 | — | — |
| 2024-07-18 | $43.14 | $43.14 | 711,700 | — | — |
| 2024-07-17 | $44.23 | $44.23 | 822,100 | — | — |
| 2024-07-16 | $45.83 | $45.83 | 487,300 | — | — |
| 2024-07-15 | $45.22 | $45.22 | 785,700 | — | — |
| 2024-07-12 | $47.11 | $47.11 | 375,200 | — | — |
| 2024-07-11 | $47.34 | $47.34 | 843,800 | — | — |
| 2024-07-10 | $46.00 | $46.00 | 1,982,300 | — | — |
| 2024-07-09 | $41.47 | $41.47 | 678,300 | — | — |
| 2024-07-08 | $43.10 | $43.10 | 476,500 | — | — |
| 2024-07-05 | $44.93 | $44.93 | 563,100 | — | — |
| 2024-07-03 | $43.11 | $43.11 | 568,800 | — | — |
| 2024-07-02 | $44.52 | $44.52 | 1,753,500 | — | — |
| 2024-07-01 | $47.42 | $47.42 | 641,000 | — | — |
| 2024-06-28 | $47.61 | $47.61 | 906,700 | — | — |
| 2024-06-27 | $46.77 | $46.77 | 650,000 | — | — |
| 2024-06-26 | $45.51 | $45.51 | 1,862,400 | — | — |
| 2024-06-25 | $42.32 | $42.32 | 273,900 | — | — |
| 2024-06-24 | $41.15 | $41.15 | 261,100 | — | — |
| 2024-06-21 | $40.75 | $40.75 | 1,171,200 | — | — |
| 2024-06-20 | $40.11 | $40.11 | 283,900 | — | — |
| 2024-06-18 | $41.23 | $41.23 | 722,000 | — | — |
| 2024-06-17 | $40.08 | $40.08 | 1,131,300 | — | — |
| 2024-06-14 | $41.22 | $41.22 | 286,700 | — | — |
| 2024-06-13 | $41.91 | $41.91 | 377,700 | — | — |
| 2024-06-12 | $41.05 | $41.05 | 847,000 | — | — |
| 2024-06-11 | $38.72 | $38.72 | 430,700 | — | — |
| 2024-06-10 | $38.07 | $38.07 | 468,900 | — | — |
| 2024-06-07 | $38.66 | $38.66 | 379,500 | — | — |
| 2024-06-06 | $40.47 | $40.47 | 213,400 | — | — |
| 2024-06-05 | $40.61 | $40.61 | 280,600 | — | — |
| 2024-06-04 | $40.12 | $40.12 | 283,900 | — | — |
| 2024-06-03 | $41.46 | $41.46 | 340,200 | — | — |
| 2024-05-31 | $41.53 | $41.53 | 302,300 | — | — |
| 2024-05-30 | $40.60 | $40.60 | 332,800 | — | — |
| 2024-05-29 | $40.14 | $40.14 | 294,500 | — | — |
| 2024-05-28 | $40.94 | $40.94 | 249,100 | — | — |
| 2024-05-24 | $41.16 | $41.16 | 277,400 | — | — |
| 2024-05-23 | $42.17 | $42.17 | 339,400 | — | — |
| 2024-05-22 | $42.55 | $42.55 | 344,400 | — | — |
| 2024-05-21 | $42.51 | $42.51 | 381,200 | — | — |
| 2024-05-20 | $42.80 | $42.80 | 358,500 | — | — |
| 2024-05-17 | $42.70 | $42.70 | 333,200 | — | — |
| 2024-05-16 | $42.62 | $42.62 | 296,900 | — | — |
| 2024-05-15 | $43.14 | $43.14 | 320,300 | — | — |
| 2024-05-14 | $43.65 | $43.65 | 396,900 | — | — |
| 2024-05-13 | $43.57 | $43.57 | 632,900 | — | — |
| 2024-05-10 | $42.35 | $42.35 | 440,800 | — | — |
| 2024-05-09 | $42.86 | $42.86 | 809,400 | — | — |
| 2024-05-08 | $41.02 | $41.02 | 1,397,200 | — | — |
| 2024-05-07 | $46.65 | $46.65 | 725,100 | — | — |
| 2024-05-06 | $45.98 | $45.98 | 428,600 | — | — |
| 2024-05-03 | $45.51 | $45.51 | 367,200 | — | — |
| 2024-05-02 | $45.54 | $45.54 | 414,200 | — | — |
| 2024-05-01 | $44.69 | $44.69 | 654,400 | — | — |
| 2024-04-30 | $45.96 | $45.96 | 418,000 | — | — |
| 2024-04-29 | $47.43 | $47.43 | 526,800 | — | — |
| 2024-04-26 | $46.96 | $46.96 | 335,600 | — | — |
| 2024-04-25 | $46.89 | $46.89 | 350,000 | — | — |
| 2024-04-24 | $47.82 | $47.82 | 571,200 | — | — |
| 2024-04-23 | $48.19 | $48.19 | 749,000 | — | — |
| 2024-04-22 | $46.55 | $46.55 | 246,600 | — | — |
| 2024-04-19 | $46.39 | $46.39 | 396,900 | — | — |
| 2024-04-18 | $46.77 | $46.77 | 380,600 | — | — |
| 2024-04-17 | $46.34 | $46.34 | 325,200 | — | — |
| 2024-04-16 | $46.62 | $46.62 | 601,300 | — | — |
| 2024-04-15 | $46.22 | $46.22 | 735,600 | — | — |
| 2024-04-12 | $49.79 | $49.79 | 682,300 | — | — |
| 2024-04-11 | $51.60 | $51.60 | 414,600 | — | — |
| 2024-04-10 | $51.08 | $51.08 | 750,100 | — | — |
| 2024-04-09 | $52.25 | $52.25 | 1,433,100 | — | — |
| 2024-04-08 | $49.49 | $49.49 | 1,447,500 | — | — |
| 2024-04-05 | $48.68 | $48.68 | 1,864,600 | — | — |
| 2024-04-04 | $45.51 | $45.51 | 2,357,100 | — | — |
| 2024-04-03 | $39.07 | $39.07 | 765,900 | — | — |
| 2024-04-02 | $39.55 | $39.55 | 550,300 | — | — |
| 2024-04-01 | $39.04 | $39.04 | 562,500 | — | — |
| 2024-03-28 | $38.28 | $38.28 | 772,800 | — | — |
| 2024-03-27 | $37.70 | $37.70 | 422,000 | — | — |
| 2024-03-26 | $36.00 | $36.00 | 810,600 | — | — |
| 2024-03-25 | $37.18 | $37.18 | 572,500 | — | — |
| 2024-03-22 | $36.93 | $36.93 | 476,100 | — | — |
| 2024-03-21 | $38.98 | $38.98 | 591,100 | — | — |
| 2024-03-20 | $39.61 | $39.61 | 708,800 | — | — |
| 2024-03-19 | $38.57 | $38.57 | 592,400 | — | — |
| 2024-03-18 | $38.41 | $38.41 | 445,400 | — | — |
| 2024-03-15 | $37.72 | $37.72 | 1,140,200 | — | — |
| 2024-03-14 | $38.03 | $38.03 | 907,000 | — | — |
| 2024-03-13 | $38.15 | $38.15 | 756,700 | — | — |
| 2024-03-12 | $37.64 | $37.64 | 606,000 | — | — |
| 2024-03-11 | $38.78 | $38.78 | 1,081,400 | — | — |
| 2024-03-08 | $35.86 | $35.86 | 1,024,300 | — | — |
| 2024-03-07 | $35.11 | $35.11 | 834,700 | — | — |
| 2024-03-06 | $35.50 | $35.50 | 890,100 | — | — |
| 2024-03-05 | $33.28 | $33.28 | 581,900 | — | — |
| 2024-03-04 | $34.50 | $34.50 | 633,200 | — | — |
| 2024-03-01 | $33.31 | $33.31 | 717,600 | — | — |
| 2024-02-29 | $31.24 | $31.24 | 565,200 | — | — |
| 2024-02-28 | $31.56 | $31.56 | 634,500 | — | — |
| 2024-02-27 | $32.68 | $32.68 | 1,267,500 | — | — |
| 2024-02-26 | $31.75 | $31.75 | 712,200 | — | — |
| 2024-02-23 | $30.67 | $30.67 | 426,500 | — | — |
| 2024-02-22 | $30.50 | $30.50 | 459,900 | — | — |
| 2024-02-21 | $30.39 | $30.39 | 449,800 | — | — |
| 2024-02-20 | $30.79 | $30.79 | 465,900 | — | — |
| 2024-02-16 | $30.85 | $30.85 | 678,400 | — | — |
| 2024-02-15 | $31.27 | $31.27 | 495,500 | — | — |
| 2024-02-14 | $29.89 | $29.89 | 490,300 | — | — |
| 2024-02-13 | $29.49 | $29.49 | 697,900 | — | — |
| 2024-02-12 | $31.34 | $31.34 | 632,900 | — | — |
| 2024-02-09 | $30.16 | $30.16 | 557,700 | — | — |
| 2024-02-08 | $30.35 | $30.35 | 368,800 | — | — |
| 2024-02-07 | $29.66 | $29.66 | 555,700 | — | — |
| 2024-02-06 | $31.02 | $31.02 | 2,080,300 | — | — |
| 2024-02-05 | $27.67 | $27.67 | 703,700 | — | — |
| 2024-02-02 | $27.82 | $27.82 | 621,500 | — | — |
| 2024-02-01 | $28.70 | $28.70 | 512,700 | — | — |
| 2024-01-31 | $28.01 | $28.01 | 562,500 | — | — |
| 2024-01-30 | $29.13 | $29.13 | 575,800 | — | — |
| 2024-01-29 | $30.70 | $30.70 | 527,700 | — | — |
| 2024-01-26 | $29.57 | $29.57 | 370,300 | — | — |
| 2024-01-25 | $29.67 | $29.67 | 499,000 | — | — |
| 2024-01-24 | $30.00 | $30.00 | 609,700 | — | — |
| 2024-01-23 | $30.51 | $30.51 | 747,400 | — | — |
| 2024-01-22 | $29.71 | $29.71 | 665,600 | — | — |
| 2024-01-19 | $29.03 | $29.03 | 451,100 | — | — |
| 2024-01-18 | $29.89 | $29.89 | 535,300 | — | — |
| 2024-01-17 | $29.48 | $29.48 | 480,400 | — | — |
| 2024-01-16 | $30.07 | $30.07 | 797,400 | — | — |
| 2024-01-12 | $31.70 | $31.70 | 579,000 | — | — |
| 2024-01-11 | $32.96 | $32.96 | 752,500 | — | — |
| 2024-01-10 | $33.32 | $33.32 | 901,400 | — | — |
| 2024-01-09 | $34.00 | $34.00 | 1,705,300 | — | — |
| 2024-01-08 | $31.74 | $31.74 | 2,246,800 | — | — |
| 2024-01-05 | $28.46 | $28.46 | 1,053,700 | — | — |
| 2024-01-04 | $28.96 | $28.96 | 971,300 | — | — |
| 2024-01-03 | $29.20 | $29.20 | 878,800 | — | — |
| 2024-01-02 | $29.73 | $29.73 | 963,200 | — | — |