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
- 1998-04-16 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 | $29.51 | $67.71 | 65,600 | — | — |
| 2024-12-30 | $29.62 | $67.96 | 119,300 | — | — |
| 2024-12-27 | $29.46 | $67.59 | 60,300 | — | — |
| 2024-12-26 | $29.93 | $68.67 | 58,100 | — | — |
| 2024-12-24 | $29.87 | $68.53 | 36,500 | — | — |
| 2024-12-23 | $29.66 | $68.05 | 61,400 | — | — |
| 2024-12-20 | $29.78 | $68.33 | 218,100 | — | — |
| 2024-12-19 | $29.69 | $68.12 | 157,700 | — | — |
| 2024-12-18 | $29.66 | $68.05 | 139,000 | — | — |
| 2024-12-17 | $31.10 | $71.36 | 102,700 | — | — |
| 2024-12-16 | $32.03 | $73.49 | 79,200 | — | — |
| 2024-12-13 | $31.82 | $73.01 | 87,600 | — | — |
| 2024-12-12 | $31.61 | $72.53 | 88,500 | — | — |
| 2024-12-11 | $31.97 | $73.35 | 116,200 | — | — |
| 2024-12-10 | $31.58 | $72.46 | 101,400 | — | — |
| 2024-12-09 | $31.46 | $72.18 | 94,200 | — | — |
| 2024-12-06 | $31.93 | $73.26 | 59,200 | — | — |
| 2024-12-05 | $32.19 | $73.86 | 115,200 | — | — |
| 2024-12-04 | $32.21 | $73.90 | 130,100 | — | — |
| 2024-12-03 | $31.57 | $72.43 | 113,000 | — | — |
| 2024-12-02 | $31.97 | $73.35 | 107,600 | — | — |
| 2024-11-29 | $31.76 | $72.87 | 102,600 | — | — |
| 2024-11-27 | $31.98 | $73.37 | 110,600 | — | — |
| 2024-11-26 | $31.90 | $73.19 | 126,300 | — | — |
| 2024-11-25 | $32.04 | $73.51 | 113,400 | — | — |
| 2024-11-22 | $31.55 | $72.39 | 91,200 | — | — |
| 2024-11-21 | $30.92 | $70.94 | 81,000 | — | — |
| 2024-11-20 | $30.45 | $69.86 | 103,500 | — | — |
| 2024-11-19 | $30.71 | $70.46 | 68,100 | — | — |
| 2024-11-18 | $30.77 | $70.60 | 92,300 | — | — |
| 2024-11-15 | $30.94 | $70.99 | 122,500 | — | — |
| 2024-11-14 | $31.23 | $71.65 | 121,800 | — | — |
| 2024-11-13 | $31.24 | $71.68 | 147,400 | — | — |
| 2024-11-12 | $31.56 | $72.41 | 118,500 | — | — |
| 2024-11-11 | $31.76 | $72.87 | 101,200 | — | — |
| 2024-11-08 | $30.84 | $70.76 | 102,200 | — | — |
| 2024-11-07 | $30.46 | $69.89 | 165,100 | — | — |
| 2024-11-06 | $32.21 | $73.90 | 375,500 | — | — |
| 2024-11-05 | $28.70 | $65.37 | 91,600 | — | — |
| 2024-11-04 | $27.79 | $63.29 | 96,600 | — | — |
| 2024-11-01 | $27.81 | $63.34 | 82,600 | — | — |
| 2024-10-31 | $27.83 | $63.39 | 109,400 | — | — |
| 2024-10-30 | $28.40 | $64.68 | 117,800 | — | — |
| 2024-10-29 | $28.45 | $64.80 | 96,900 | — | — |
| 2024-10-28 | $28.64 | $65.23 | 236,600 | — | — |
| 2024-10-25 | $27.87 | $63.48 | 87,500 | — | — |
| 2024-10-24 | $28.28 | $64.41 | 120,500 | — | — |
| 2024-10-23 | $27.25 | $62.06 | 70,300 | — | — |
| 2024-10-22 | $27.36 | $62.32 | 38,300 | — | — |
| 2024-10-21 | $27.08 | $61.68 | 80,200 | — | — |
| 2024-10-18 | $28.12 | $64.05 | 67,900 | — | — |
| 2024-10-17 | $28.61 | $65.16 | 154,000 | — | — |
| 2024-10-16 | $28.54 | $65.00 | 82,800 | — | — |
| 2024-10-15 | $28.19 | $64.21 | 96,600 | — | — |
| 2024-10-14 | $27.90 | $63.55 | 65,900 | — | — |
| 2024-10-11 | $27.91 | $63.57 | 71,400 | — | — |
| 2024-10-10 | $26.98 | $61.45 | 64,100 | — | — |
| 2024-10-09 | $27.23 | $62.02 | 54,700 | — | — |
| 2024-10-08 | $27.07 | $61.65 | 45,000 | — | — |
| 2024-10-07 | $27.08 | $61.68 | 42,300 | — | — |
| 2024-10-04 | $27.30 | $62.18 | 86,500 | — | — |
| 2024-10-03 | $26.85 | $61.15 | 45,600 | — | — |
| 2024-10-02 | $26.86 | $61.18 | 61,500 | — | — |
| 2024-10-01 | $27.17 | $61.88 | 89,200 | — | — |
| 2024-09-30 | $28.14 | $64.09 | 105,400 | — | — |
| 2024-09-27 | $27.22 | $62.00 | 87,400 | — | — |
| 2024-09-26 | $27.24 | $62.04 | 96,700 | — | — |
| 2024-09-25 | $27.08 | $61.68 | 102,700 | — | — |
| 2024-09-24 | $27.25 | $62.06 | 106,800 | — | — |
| 2024-09-23 | $27.69 | $63.07 | 121,200 | — | — |
| 2024-09-20 | $28.47 | $64.84 | 319,500 | — | — |
| 2024-09-19 | $29.19 | $66.48 | 94,600 | — | — |
| 2024-09-18 | $28.37 | $64.62 | 135,000 | — | — |
| 2024-09-17 | $28.16 | $64.14 | 164,300 | — | — |
| 2024-09-16 | $27.94 | $63.64 | 138,800 | — | — |
| 2024-09-13 | $27.86 | $63.45 | 87,800 | — | — |
| 2024-09-12 | $27.27 | $62.11 | 63,000 | — | — |
| 2024-09-11 | $27.17 | $61.88 | 63,400 | — | — |
| 2024-09-10 | $27.77 | $63.25 | 84,200 | — | — |
| 2024-09-09 | $27.55 | $62.75 | 90,800 | — | — |
| 2024-09-06 | $27.45 | $62.52 | 81,600 | — | — |
| 2024-09-05 | $27.90 | $63.55 | 65,900 | — | — |
| 2024-09-04 | $28.05 | $63.89 | 94,000 | — | — |
| 2024-09-03 | $28.29 | $64.43 | 117,800 | — | — |
| 2024-08-30 | $28.46 | $64.82 | 74,000 | — | — |
| 2024-08-29 | $28.30 | $64.46 | 75,900 | — | — |
| 2024-08-28 | $28.01 | $63.80 | 67,900 | — | — |
| 2024-08-27 | $27.88 | $63.50 | 61,000 | — | — |
| 2024-08-26 | $28.15 | $64.11 | 84,100 | — | — |
| 2024-08-23 | $28.44 | $64.77 | 94,200 | — | — |
| 2024-08-22 | $26.82 | $61.09 | 58,300 | — | — |
| 2024-08-21 | $26.64 | $60.68 | 95,800 | — | — |
| 2024-08-20 | $26.50 | $60.36 | 56,600 | — | — |
| 2024-08-19 | $26.99 | $61.47 | 47,500 | — | — |
| 2024-08-16 | $26.52 | $60.40 | 173,500 | — | — |
| 2024-08-15 | $26.08 | $59.40 | 86,600 | — | — |
| 2024-08-14 | $25.49 | $58.06 | 66,000 | — | — |
| 2024-08-13 | $25.80 | $58.76 | 256,500 | — | — |
| 2024-08-12 | $25.00 | $56.94 | 75,400 | — | — |
| 2024-08-09 | $25.60 | $58.31 | 82,500 | — | — |
| 2024-08-08 | $25.79 | $58.74 | 55,600 | — | — |
| 2024-08-07 | $25.29 | $57.60 | 75,000 | — | — |
| 2024-08-06 | $25.65 | $57.94 | 88,400 | — | — |
| 2024-08-05 | $25.55 | $57.72 | 120,600 | — | — |
| 2024-08-02 | $26.69 | $60.29 | 167,700 | — | — |
| 2024-08-01 | $27.03 | $61.06 | 244,800 | — | — |
| 2024-07-31 | $27.65 | $62.46 | 191,200 | — | — |
| 2024-07-30 | $28.28 | $63.88 | 93,300 | — | — |
| 2024-07-29 | $28.35 | $64.04 | 129,200 | — | — |
| 2024-07-26 | $29.18 | $65.92 | 180,600 | — | — |
| 2024-07-25 | $28.17 | $63.63 | 163,000 | — | — |
| 2024-07-24 | $27.44 | $61.99 | 101,300 | — | — |
| 2024-07-23 | $27.86 | $62.93 | 160,000 | — | — |
| 2024-07-22 | $27.23 | $61.51 | 97,000 | — | — |
| 2024-07-19 | $26.82 | $60.59 | 78,500 | — | — |
| 2024-07-18 | $26.65 | $60.20 | 197,400 | — | — |
| 2024-07-17 | $27.16 | $61.35 | 141,800 | — | — |
| 2024-07-16 | $26.55 | $59.98 | 107,600 | — | — |
| 2024-07-15 | $25.14 | $56.79 | 99,400 | — | — |
| 2024-07-12 | $24.28 | $54.85 | 122,500 | — | — |
| 2024-07-11 | $24.12 | $54.49 | 132,500 | — | — |
| 2024-07-10 | $22.94 | $51.82 | 138,800 | — | — |
| 2024-07-09 | $22.41 | $50.62 | 153,300 | — | — |
| 2024-07-08 | $22.52 | $50.87 | 64,200 | — | — |
| 2024-07-05 | $22.22 | $50.19 | 65,100 | — | — |
| 2024-07-03 | $22.44 | $50.69 | 40,400 | — | — |
| 2024-07-02 | $23.05 | $52.07 | 39,800 | — | — |
| 2024-07-01 | $22.72 | $51.32 | 67,800 | — | — |
| 2024-06-28 | $22.83 | $51.57 | 329,700 | — | — |
| 2024-06-27 | $22.20 | $50.15 | 54,200 | — | — |
| 2024-06-26 | $21.81 | $49.27 | 67,900 | — | — |
| 2024-06-25 | $21.60 | $48.79 | 67,600 | — | — |
| 2024-06-24 | $21.68 | $48.97 | 72,600 | — | — |
| 2024-06-21 | $21.24 | $47.98 | 189,900 | — | — |
| 2024-06-20 | $21.42 | $48.39 | 57,400 | — | — |
| 2024-06-18 | $21.51 | $48.59 | 69,300 | — | — |
| 2024-06-17 | $21.35 | $48.23 | 85,800 | — | — |
| 2024-06-14 | $20.92 | $47.26 | 87,200 | — | — |
| 2024-06-13 | $21.20 | $47.89 | 75,300 | — | — |
| 2024-06-12 | $21.56 | $48.70 | 71,300 | — | — |
| 2024-06-11 | $21.00 | $47.44 | 127,600 | — | — |
| 2024-06-10 | $20.98 | $47.39 | 64,800 | — | — |
| 2024-06-07 | $21.36 | $48.25 | 64,400 | — | — |
| 2024-06-06 | $21.40 | $48.34 | 47,800 | — | — |
| 2024-06-05 | $21.14 | $47.75 | 58,400 | — | — |
| 2024-06-04 | $21.15 | $47.78 | 62,200 | — | — |
| 2024-06-03 | $21.48 | $48.52 | 42,500 | — | — |
| 2024-05-31 | $21.80 | $49.25 | 66,800 | — | — |
| 2024-05-30 | $21.65 | $48.91 | 59,100 | — | — |
| 2024-05-29 | $21.36 | $48.25 | 74,200 | — | — |
| 2024-05-28 | $21.84 | $49.34 | 72,900 | — | — |
| 2024-05-24 | $22.41 | $50.62 | 69,000 | — | — |
| 2024-05-23 | $22.16 | $50.06 | 116,400 | — | — |
| 2024-05-22 | $22.56 | $50.96 | 94,100 | — | — |
| 2024-05-21 | $22.52 | $50.87 | 69,400 | — | — |
| 2024-05-20 | $22.29 | $50.35 | 140,900 | — | — |
| 2024-05-17 | $22.93 | $51.80 | 94,200 | — | — |
| 2024-05-16 | $22.80 | $51.50 | 80,700 | — | — |
| 2024-05-15 | $22.73 | $51.35 | 74,400 | — | — |
| 2024-05-14 | $22.67 | $51.21 | 66,900 | — | — |
| 2024-05-13 | $22.59 | $51.03 | 147,500 | — | — |
| 2024-05-10 | $22.65 | $51.17 | 64,400 | — | — |
| 2024-05-09 | $22.60 | $51.05 | 84,000 | — | — |
| 2024-05-08 | $22.59 | $51.03 | 78,800 | — | — |
| 2024-05-07 | $21.99 | $49.67 | 96,900 | — | — |
| 2024-05-06 | $22.16 | $49.58 | 61,000 | — | — |
| 2024-05-03 | $22.38 | $50.08 | 106,000 | — | — |
| 2024-05-02 | $22.25 | $49.79 | 105,700 | — | — |
| 2024-05-01 | $22.02 | $49.27 | 144,000 | — | — |
| 2024-04-30 | $20.87 | $46.70 | 267,000 | — | — |
| 2024-04-29 | $21.34 | $47.75 | 189,200 | — | — |
| 2024-04-26 | $21.23 | $47.50 | 101,000 | — | — |
| 2024-04-25 | $20.55 | $45.98 | 117,800 | — | — |
| 2024-04-24 | $20.00 | $44.75 | 117,000 | — | — |
| 2024-04-23 | $20.00 | $44.75 | 83,300 | — | — |
| 2024-04-22 | $19.67 | $44.01 | 70,200 | — | — |
| 2024-04-19 | $19.44 | $43.50 | 77,600 | — | — |
| 2024-04-18 | $18.59 | $41.60 | 83,700 | — | — |
| 2024-04-17 | $18.44 | $41.26 | 82,600 | — | — |
| 2024-04-16 | $18.45 | $41.28 | 79,700 | — | — |
| 2024-04-15 | $18.73 | $41.91 | 91,200 | — | — |
| 2024-04-12 | $18.72 | $41.89 | 87,600 | — | — |
| 2024-04-11 | $18.91 | $42.31 | 101,200 | — | — |
| 2024-04-10 | $18.84 | $42.16 | 110,800 | — | — |
| 2024-04-09 | $19.90 | $44.53 | 52,600 | — | — |
| 2024-04-08 | $19.83 | $44.37 | 70,300 | — | — |
| 2024-04-05 | $19.48 | $43.59 | 83,300 | — | — |
| 2024-04-04 | $19.65 | $43.97 | 74,300 | — | — |
| 2024-04-03 | $19.69 | $44.06 | 55,700 | — | — |
| 2024-04-02 | $19.80 | $44.30 | 61,800 | — | — |
| 2024-04-01 | $20.35 | $45.53 | 57,200 | — | — |
| 2024-03-28 | $20.82 | $46.59 | 133,900 | — | — |
| 2024-03-27 | $20.64 | $46.18 | 88,300 | — | — |
| 2024-03-26 | $19.74 | $44.17 | 63,700 | — | — |
| 2024-03-25 | $19.80 | $44.30 | 46,700 | — | — |
| 2024-03-22 | $19.69 | $44.06 | 61,500 | — | — |
| 2024-03-21 | $20.26 | $45.33 | 117,000 | — | — |
| 2024-03-20 | $20.00 | $44.75 | 97,600 | — | — |
| 2024-03-19 | $19.25 | $43.07 | 40,900 | — | — |
| 2024-03-18 | $19.27 | $43.12 | 89,200 | — | — |
| 2024-03-15 | $19.56 | $43.77 | 204,700 | — | — |
| 2024-03-14 | $19.39 | $43.39 | 112,200 | — | — |
| 2024-03-13 | $20.16 | $45.11 | 71,600 | — | — |
| 2024-03-12 | $20.17 | $45.13 | 84,100 | — | — |
| 2024-03-11 | $20.32 | $45.47 | 59,800 | — | — |
| 2024-03-08 | $20.22 | $45.24 | 100,700 | — | — |
| 2024-03-07 | $20.24 | $45.29 | 71,800 | — | — |
| 2024-03-06 | $20.47 | $45.80 | 67,900 | — | — |
| 2024-03-05 | $20.52 | $45.91 | 79,100 | — | — |
| 2024-03-04 | $20.08 | $44.93 | 58,100 | — | — |
| 2024-03-01 | $19.92 | $44.57 | 68,600 | — | — |
| 2024-02-29 | $20.02 | $44.80 | 111,500 | — | — |
| 2024-02-28 | $19.52 | $43.68 | 76,900 | — | — |
| 2024-02-27 | $20.00 | $44.75 | 126,200 | — | — |
| 2024-02-26 | $19.76 | $44.21 | 95,700 | — | — |
| 2024-02-23 | $19.79 | $44.28 | 89,100 | — | — |
| 2024-02-22 | $19.60 | $43.86 | 87,200 | — | — |
| 2024-02-21 | $19.98 | $44.71 | 89,600 | — | — |
| 2024-02-20 | $20.20 | $45.20 | 129,000 | — | — |
| 2024-02-16 | $20.21 | $45.22 | 87,400 | — | — |
| 2024-02-15 | $20.64 | $46.18 | 113,700 | — | — |
| 2024-02-14 | $19.68 | $44.03 | 105,200 | — | — |
| 2024-02-13 | $19.30 | $43.18 | 253,700 | — | — |
| 2024-02-12 | $20.40 | $45.65 | 90,900 | — | — |
| 2024-02-09 | $20.19 | $45.18 | 111,400 | — | — |
| 2024-02-08 | $19.62 | $43.90 | 83,300 | — | — |
| 2024-02-07 | $19.63 | $43.92 | 90,500 | — | — |
| 2024-02-06 | $19.91 | $44.55 | 116,700 | — | — |
| 2024-02-05 | $19.97 | $44.21 | 123,200 | — | — |
| 2024-02-02 | $20.36 | $45.08 | 107,200 | — | — |
| 2024-02-01 | $20.82 | $46.10 | 126,800 | — | — |
| 2024-01-31 | $21.24 | $47.03 | 203,900 | — | — |
| 2024-01-30 | $22.06 | $48.84 | 359,700 | — | — |
| 2024-01-29 | $21.86 | $48.40 | 126,100 | — | — |
| 2024-01-26 | $21.80 | $48.27 | 111,900 | — | — |
| 2024-01-25 | $21.32 | $47.20 | 133,500 | — | — |
| 2024-01-24 | $20.88 | $46.23 | 71,300 | — | — |
| 2024-01-23 | $20.90 | $46.27 | 72,600 | — | — |
| 2024-01-22 | $21.11 | $46.74 | 103,600 | — | — |
| 2024-01-19 | $20.28 | $44.90 | 74,800 | — | — |
| 2024-01-18 | $20.01 | $44.30 | 56,300 | — | — |
| 2024-01-17 | $19.99 | $44.26 | 74,900 | — | — |
| 2024-01-16 | $20.07 | $44.44 | 132,700 | — | — |
| 2024-01-12 | $20.26 | $44.86 | 81,100 | — | — |
| 2024-01-11 | $20.45 | $45.28 | 109,100 | — | — |
| 2024-01-10 | $20.59 | $45.59 | 219,500 | — | — |
| 2024-01-09 | $20.37 | $45.10 | 441,400 | — | — |
| 2024-01-08 | $20.85 | $46.16 | 133,100 | — | — |
| 2024-01-05 | $20.99 | $46.47 | 183,500 | — | — |
| 2024-01-04 | $21.04 | $46.58 | 91,000 | — | — |
| 2024-01-03 | $21.10 | $46.72 | 111,000 | — | — |
| 2024-01-02 | $21.99 | $48.69 | 63,000 | — | — |