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
- 1996-07-12 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 | $19.40 | $19.40 | 9,465 | — | — |
| 2024-12-30 | $20.37 | $20.37 | 12,319 | — | — |
| 2024-12-27 | $20.37 | $20.37 | 7,711 | — | — |
| 2024-12-26 | $19.40 | $19.40 | 2,797 | — | — |
| 2024-12-24 | $19.40 | $19.40 | 1,475 | — | — |
| 2024-12-23 | $18.43 | $18.43 | 5,845 | — | — |
| 2024-12-20 | $18.43 | $18.43 | 3,549 | — | — |
| 2024-12-19 | $18.43 | $18.43 | 5,125 | — | — |
| 2024-12-18 | $19.40 | $19.40 | 8,256 | — | — |
| 2024-12-17 | $20.37 | $20.37 | 4,629 | — | — |
| 2024-12-16 | $20.37 | $20.37 | 1,698 | — | — |
| 2024-12-13 | $21.34 | $21.34 | 3,172 | — | — |
| 2024-12-12 | $20.37 | $20.37 | 9,851 | — | — |
| 2024-12-11 | $20.37 | $20.37 | 1,595 | — | — |
| 2024-12-10 | $21.34 | $21.34 | 3,900 | — | — |
| 2024-12-09 | $21.34 | $21.34 | 3,159 | — | — |
| 2024-12-06 | $20.37 | $20.37 | 1,135 | — | — |
| 2024-12-05 | $20.37 | $20.37 | 1,564 | — | — |
| 2024-12-04 | $20.37 | $20.37 | 5,435 | — | — |
| 2024-12-03 | $20.37 | $20.37 | 1,681 | — | — |
| 2024-12-02 | $21.34 | $21.34 | 5,676 | — | — |
| 2024-11-29 | $22.31 | $22.31 | 1,933 | — | — |
| 2024-11-27 | $22.31 | $22.31 | 6,256 | — | — |
| 2024-11-26 | $22.31 | $22.31 | 2,366 | — | — |
| 2024-11-25 | $20.37 | $20.37 | 2,820 | — | — |
| 2024-11-22 | $20.37 | $20.37 | 3,788 | — | — |
| 2024-11-21 | $20.37 | $20.37 | 8,187 | — | — |
| 2024-11-20 | $19.40 | $19.40 | 10,491 | — | — |
| 2024-11-19 | $17.46 | $17.46 | 44,269 | — | — |
| 2024-11-18 | $22.31 | $22.31 | 28,505 | — | — |
| 2024-11-15 | $21.34 | $21.34 | 8,909 | — | — |
| 2024-11-14 | $24.25 | $24.25 | 8,061 | — | — |
| 2024-11-13 | $23.28 | $23.28 | 3,214 | — | — |
| 2024-11-12 | $23.28 | $23.28 | 2,533 | — | — |
| 2024-11-11 | $22.31 | $22.31 | 2,740 | — | — |
| 2024-11-08 | $23.28 | $23.28 | 2,293 | — | — |
| 2024-11-07 | $23.28 | $23.28 | 1,232 | — | — |
| 2024-11-06 | $24.25 | $24.25 | 1,568 | — | — |
| 2024-11-05 | $24.25 | $24.25 | 510 | — | — |
| 2024-11-04 | $25.22 | $25.22 | 1,234 | — | — |
| 2024-11-01 | $25.22 | $25.22 | 979 | — | — |
| 2024-10-31 | $25.22 | $25.22 | 3,272 | — | — |
| 2024-10-30 | $24.25 | $24.25 | 2,395 | — | — |
| 2024-10-29 | $26.19 | $26.19 | 1,475 | — | — |
| 2024-10-28 | $26.19 | $26.19 | 6,307 | — | — |
| 2024-10-25 | $26.19 | $26.19 | 2,946 | — | — |
| 2024-10-24 | $25.22 | $25.22 | 2,238 | — | — |
| 2024-10-23 | $25.22 | $25.22 | 2,344 | — | — |
| 2024-10-22 | $26.19 | $26.19 | 3,348 | — | — |
| 2024-10-21 | $25.22 | $25.22 | 3,299 | — | — |
| 2024-10-18 | $24.25 | $24.25 | 1,536 | — | — |
| 2024-10-17 | $25.22 | $25.22 | 3,200 | — | — |
| 2024-10-16 | $25.22 | $25.22 | 1,549 | — | — |
| 2024-10-15 | $25.22 | $25.22 | 2,583 | — | — |
| 2024-10-14 | $25.22 | $25.22 | 2,266 | — | — |
| 2024-10-11 | $26.19 | $26.19 | 729 | — | — |
| 2024-10-10 | $25.22 | $25.22 | 936 | — | — |
| 2024-10-09 | $25.22 | $25.22 | 1,491 | — | — |
| 2024-10-08 | $25.22 | $25.22 | 2,755 | — | — |
| 2024-10-07 | $26.19 | $26.19 | 4,170 | — | — |
| 2024-10-04 | $25.22 | $25.22 | 7,938 | — | — |
| 2024-10-03 | $23.28 | $23.28 | 7,423 | — | — |
| 2024-10-02 | $24.25 | $24.25 | 2,869 | — | — |
| 2024-10-01 | $25.22 | $25.22 | 1,506 | — | — |
| 2024-09-30 | $26.19 | $26.19 | 6,032 | — | — |
| 2024-09-27 | $27.16 | $27.16 | 1,294 | — | — |
| 2024-09-26 | $26.19 | $26.19 | 3,530 | — | — |
| 2024-09-25 | $23.28 | $23.28 | 5,936 | — | — |
| 2024-09-24 | $25.22 | $25.22 | 3,667 | — | — |
| 2024-09-23 | $24.25 | $24.25 | 3,784 | — | — |
| 2024-09-20 | $26.19 | $26.19 | 15,749 | — | — |
| 2024-09-19 | $28.13 | $28.13 | 8,176 | — | — |
| 2024-09-18 | $29.10 | $29.10 | 2,651 | — | — |
| 2024-09-17 | $30.07 | $30.07 | 3,574 | — | — |
| 2024-09-16 | $29.10 | $29.10 | 1,419 | — | — |
| 2024-09-13 | $29.10 | $29.10 | 1,743 | — | — |
| 2024-09-12 | $29.10 | $29.10 | 2,824 | — | — |
| 2024-09-11 | $30.07 | $30.07 | 1,526 | — | — |
| 2024-09-10 | $31.04 | $31.04 | 463 | — | — |
| 2024-09-09 | $32.01 | $32.01 | 1,100 | — | — |
| 2024-09-06 | $32.01 | $32.01 | 1,065 | — | — |
| 2024-09-05 | $32.01 | $32.01 | 1,066 | — | — |
| 2024-09-04 | $32.98 | $32.98 | 977 | — | — |
| 2024-09-03 | $33.95 | $33.95 | 1,903 | — | — |
| 2024-08-30 | $32.98 | $32.98 | 1,364 | — | — |
| 2024-08-29 | $34.92 | $34.92 | 884 | — | — |
| 2024-08-28 | $34.92 | $34.92 | 1,812 | — | — |
| 2024-08-27 | $35.89 | $35.89 | 1,066 | — | — |
| 2024-08-26 | $35.89 | $35.89 | 1,503 | — | — |
| 2024-08-23 | $35.89 | $35.89 | 3,793 | — | — |
| 2024-08-22 | $36.86 | $36.86 | 2,390 | — | — |
| 2024-08-21 | $37.83 | $37.83 | 4,888 | — | — |
| 2024-08-20 | $34.92 | $34.92 | 9,853 | — | — |
| 2024-08-19 | $30.07 | $30.07 | 5,037 | — | — |
| 2024-08-16 | $29.10 | $29.10 | 5,070 | — | — |
| 2024-08-15 | $28.13 | $28.13 | 2,621 | — | — |
| 2024-08-14 | $26.19 | $26.19 | 1,233 | — | — |
| 2024-08-13 | $26.19 | $26.19 | 2,251 | — | — |
| 2024-08-12 | $26.19 | $26.19 | 3,254 | — | — |
| 2024-08-09 | $25.22 | $25.22 | 3,258 | — | — |
| 2024-08-08 | $27.16 | $27.16 | 6,608 | — | — |
| 2024-08-07 | $31.04 | $31.04 | 2,148 | — | — |
| 2024-08-06 | $31.04 | $31.04 | 3,002 | — | — |
| 2024-08-05 | $31.04 | $31.04 | 2,134 | — | — |
| 2024-08-02 | $33.95 | $33.95 | 1,541 | — | — |
| 2024-08-01 | $34.92 | $34.92 | 1,153 | — | — |
| 2024-07-31 | $34.92 | $34.92 | 2,366 | — | — |
| 2024-07-30 | $33.95 | $33.95 | 3,517 | — | — |
| 2024-07-29 | $34.92 | $34.92 | 1,286 | — | — |
| 2024-07-26 | $34.92 | $34.92 | 1,734 | — | — |
| 2024-07-25 | $34.92 | $34.92 | 3,346 | — | — |
| 2024-07-24 | $33.95 | $33.95 | 11,389 | — | — |
| 2024-07-23 | $36.86 | $36.86 | 1,415 | — | — |
| 2024-07-22 | $35.89 | $35.89 | 2,405 | — | — |
| 2024-07-19 | $35.89 | $35.89 | 1,430 | — | — |
| 2024-07-18 | $36.86 | $36.86 | 1,853 | — | — |
| 2024-07-17 | $40.74 | $40.74 | 2,648 | — | — |
| 2024-07-16 | $38.80 | $38.80 | 1,416 | — | — |
| 2024-07-15 | $38.80 | $38.80 | 2,550 | — | — |
| 2024-07-12 | $35.89 | $35.89 | 1,266 | — | — |
| 2024-07-11 | $34.92 | $34.92 | 1,486 | — | — |
| 2024-07-10 | $34.92 | $34.92 | 1,024 | — | — |
| 2024-07-09 | $34.92 | $34.92 | 646 | — | — |
| 2024-07-08 | $35.89 | $35.89 | 1,148 | — | — |
| 2024-07-05 | $36.86 | $36.86 | 1,361 | — | — |
| 2024-07-03 | $36.86 | $36.86 | 1,861 | — | — |
| 2024-07-02 | $34.92 | $34.92 | 1,112 | — | — |
| 2024-07-01 | $35.89 | $35.89 | 1,784 | — | — |
| 2024-06-28 | $35.89 | $35.89 | 1,960 | — | — |
| 2024-06-27 | $37.83 | $37.83 | 590 | — | — |
| 2024-06-26 | $36.86 | $36.86 | 3,525 | — | — |
| 2024-06-25 | $36.86 | $36.86 | 2,700 | — | — |
| 2024-06-24 | $37.83 | $37.83 | 1,321 | — | — |
| 2024-06-21 | $39.77 | $39.77 | 3,298 | — | — |
| 2024-06-20 | $37.83 | $37.83 | 2,064 | — | — |
| 2024-06-18 | $38.80 | $38.80 | 2,366 | — | — |
| 2024-06-17 | $41.71 | $41.71 | 1,940 | — | — |
| 2024-06-14 | $43.65 | $43.65 | 4,353 | — | — |
| 2024-06-13 | $39.77 | $39.77 | 4,119 | — | — |
| 2024-06-12 | $36.86 | $36.86 | 2,566 | — | — |
| 2024-06-11 | $36.86 | $36.86 | 3,483 | — | — |
| 2024-06-10 | $38.80 | $38.80 | 2,575 | — | — |
| 2024-06-07 | $41.71 | $41.71 | 5,150 | — | — |
| 2024-06-06 | $43.65 | $43.65 | 29,331 | — | — |
| 2024-06-05 | $36.86 | $36.86 | 2,676 | — | — |
| 2024-06-04 | $36.86 | $36.86 | 2,602 | — | — |
| 2024-06-03 | $33.95 | $33.95 | 1,651 | — | — |
| 2024-05-31 | $34.92 | $34.92 | 2,510 | — | — |
| 2024-05-30 | $34.92 | $34.92 | 1,557 | — | — |
| 2024-05-29 | $33.95 | $33.95 | 5,337 | — | — |
| 2024-05-28 | $33.95 | $33.95 | 3,635 | — | — |
| 2024-05-24 | $37.83 | $37.83 | 1,698 | — | — |
| 2024-05-23 | $38.80 | $38.80 | 1,276 | — | — |
| 2024-05-22 | $39.77 | $39.77 | 1,843 | — | — |
| 2024-05-21 | $39.77 | $39.77 | 837 | — | — |
| 2024-05-20 | $39.77 | $39.77 | 1,807 | — | — |
| 2024-05-17 | $38.80 | $38.80 | 2,856 | — | — |
| 2024-05-16 | $37.83 | $37.83 | 2,960 | — | — |
| 2024-05-15 | $38.80 | $38.80 | 1,839 | — | — |
| 2024-05-14 | $36.86 | $36.86 | 5,148 | — | — |
| 2024-05-13 | $40.74 | $40.74 | 1,178 | — | — |
| 2024-05-10 | $38.80 | $38.80 | 1,042 | — | — |
| 2024-05-09 | $42.68 | $42.68 | 661 | — | — |
| 2024-05-08 | $41.71 | $41.71 | 1,423 | — | — |
| 2024-05-07 | $41.71 | $41.71 | 4,778 | — | — |
| 2024-05-06 | $40.74 | $40.74 | 1,792 | — | — |
| 2024-05-03 | $38.80 | $38.80 | 498 | — | — |
| 2024-05-02 | $38.80 | $38.80 | 1,212 | — | — |
| 2024-05-01 | $37.83 | $37.83 | 709 | — | — |
| 2024-04-30 | $39.77 | $39.77 | 571 | — | — |
| 2024-04-29 | $39.77 | $39.77 | 1,534 | — | — |
| 2024-04-26 | $41.71 | $41.71 | 879 | — | — |
| 2024-04-25 | $39.77 | $39.77 | 3,522 | — | — |
| 2024-04-24 | $41.71 | $41.71 | 1,659 | — | — |
| 2024-04-23 | $41.71 | $41.71 | 2,647 | — | — |
| 2024-04-22 | $40.74 | $40.74 | 1,745 | — | — |
| 2024-04-19 | $45.59 | $45.59 | 805 | — | — |
| 2024-04-18 | $46.56 | $46.56 | 1,853 | — | — |
| 2024-04-17 | $46.56 | $46.56 | 1,685 | — | — |
| 2024-04-16 | $48.50 | $48.50 | 1,895 | — | — |
| 2024-04-15 | $46.56 | $46.56 | 2,219 | — | — |
| 2024-04-12 | $54.32 | $54.32 | 3,571 | — | — |
| 2024-04-11 | $59.17 | $59.17 | 6,591 | — | — |
| 2024-04-10 | $54.32 | $54.32 | 13,344 | — | — |
| 2024-04-09 | $47.53 | $47.53 | 1,012 | — | — |
| 2024-04-08 | $47.53 | $47.53 | 4,164 | — | — |
| 2024-04-05 | $47.53 | $47.53 | 3,212 | — | — |
| 2024-04-04 | $51.41 | $51.41 | 3,863 | — | — |
| 2024-04-03 | $46.56 | $46.56 | 2,647 | — | — |
| 2024-04-02 | $43.65 | $43.65 | 2,847 | — | — |
| 2024-04-01 | $47.53 | $47.53 | 4,853 | — | — |
| 2024-03-28 | $45.59 | $45.59 | 4,415 | — | — |
| 2024-03-27 | $42.68 | $42.68 | 1,776 | — | — |
| 2024-03-26 | $42.68 | $42.68 | 2,389 | — | — |
| 2024-03-25 | $42.68 | $42.68 | 9,601 | — | — |
| 2024-03-22 | $42.68 | $42.68 | 2,034 | — | — |
| 2024-03-21 | $36.86 | $36.86 | 1,120 | — | — |
| 2024-03-20 | $38.80 | $38.80 | 2,268 | — | — |
| 2024-03-19 | $39.77 | $39.77 | 7,730 | — | — |
| 2024-03-18 | $36.86 | $36.86 | 3,717 | — | — |
| 2024-03-15 | $32.01 | $32.01 | 638 | — | — |
| 2024-03-14 | $32.01 | $32.01 | 2,829 | — | — |
| 2024-03-13 | $34.92 | $34.92 | 1,378 | — | — |
| 2024-03-12 | $34.92 | $34.92 | 1,499 | — | — |
| 2024-03-11 | $34.92 | $34.92 | 1,817 | — | — |
| 2024-03-08 | $36.86 | $36.86 | 923 | — | — |
| 2024-03-07 | $36.86 | $36.86 | 467 | — | — |
| 2024-03-06 | $37.83 | $37.83 | 2,186 | — | — |
| 2024-03-05 | $38.80 | $38.80 | 873 | — | — |
| 2024-03-04 | $38.80 | $38.80 | 1,331 | — | — |
| 2024-03-01 | $38.80 | $38.80 | 728 | — | — |
| 2024-02-29 | $38.80 | $38.80 | 924 | — | — |
| 2024-02-28 | $38.80 | $38.80 | 741 | — | — |
| 2024-02-27 | $39.77 | $39.77 | 899 | — | — |
| 2024-02-26 | $39.77 | $39.77 | 629 | — | — |
| 2024-02-23 | $40.74 | $40.74 | 775 | — | — |
| 2024-02-22 | $39.77 | $39.77 | 1,211 | — | — |
| 2024-02-21 | $40.74 | $40.74 | 933 | — | — |
| 2024-02-20 | $40.74 | $40.74 | 2,468 | — | — |
| 2024-02-16 | $36.86 | $36.86 | 1,966 | — | — |
| 2024-02-15 | $37.83 | $37.83 | 1,654 | — | — |
| 2024-02-14 | $39.77 | $39.77 | 1,296 | — | — |
| 2024-02-13 | $38.80 | $38.80 | 484 | — | — |
| 2024-02-12 | $41.71 | $41.71 | 1,550 | — | — |
| 2024-02-09 | $38.80 | $38.80 | 2,427 | — | — |
| 2024-02-08 | $36.86 | $36.86 | 10,758 | — | — |
| 2024-02-07 | $42.68 | $42.68 | 404 | — | — |
| 2024-02-06 | $42.68 | $42.68 | 909 | — | — |
| 2024-02-05 | $41.71 | $41.71 | 1,315 | — | — |
| 2024-02-02 | $43.65 | $43.65 | 822 | — | — |
| 2024-02-01 | $42.68 | $42.68 | 1,096 | — | — |
| 2024-01-31 | $40.74 | $40.74 | 608 | — | — |
| 2024-01-30 | $41.71 | $41.71 | 897 | — | — |
| 2024-01-29 | $40.74 | $40.74 | 991 | — | — |
| 2024-01-26 | $38.80 | $38.80 | 1,665 | — | — |
| 2024-01-25 | $40.74 | $40.74 | 1,668 | — | — |
| 2024-01-24 | $38.80 | $38.80 | 3,265 | — | — |
| 2024-01-23 | $41.71 | $41.71 | 1,386 | — | — |
| 2024-01-22 | $40.74 | $40.74 | 2,518 | — | — |
| 2024-01-19 | $40.74 | $40.74 | 413 | — | — |
| 2024-01-18 | $41.71 | $41.71 | 297 | — | — |
| 2024-01-17 | $41.71 | $41.71 | 473 | — | — |
| 2024-01-16 | $41.71 | $41.71 | 1,439 | — | — |
| 2024-01-12 | $43.65 | $43.65 | 457 | — | — |
| 2024-01-11 | $44.62 | $44.62 | 1,366 | — | — |
| 2024-01-10 | $44.62 | $44.62 | 1,377 | — | — |
| 2024-01-09 | $44.62 | $44.62 | 1,534 | — | — |
| 2024-01-08 | $44.62 | $44.62 | 3,729 | — | — |
| 2024-01-05 | $42.68 | $42.68 | 1,785 | — | — |
| 2024-01-04 | $46.56 | $46.56 | 531 | — | — |
| 2024-01-03 | $46.56 | $46.56 | 731 | — | — |
| 2024-01-02 | $46.56 | $46.56 | 1,356 | — | — |