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
- 1995-08-03 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 | $23.49 | $56.95 | 13,700 | — | — |
| 2024-12-30 | $24.57 | $59.57 | 2,300 | — | — |
| 2024-12-27 | $23.92 | $58.00 | 12,100 | — | — |
| 2024-12-26 | $23.86 | $57.85 | 3,800 | — | — |
| 2024-12-24 | $23.80 | $57.71 | 3,500 | — | — |
| 2024-12-23 | $23.19 | $56.23 | 0 | — | — |
| 2024-12-20 | $23.19 | $56.23 | 3,300 | — | — |
| 2024-12-19 | $23.27 | $56.42 | 2,000 | — | — |
| 2024-12-18 | $22.24 | $53.92 | 1,700 | — | — |
| 2024-12-17 | $23.27 | $56.42 | 2,000 | — | — |
| 2024-12-16 | $23.40 | $56.74 | 2,400 | — | — |
| 2024-12-13 | $23.48 | $56.93 | 2,600 | — | — |
| 2024-12-12 | $23.00 | $55.77 | 3,300 | — | — |
| 2024-12-11 | $23.35 | $56.61 | 700 | — | — |
| 2024-12-10 | $23.50 | $56.98 | 3,500 | — | — |
| 2024-12-09 | $23.88 | $57.25 | 2,500 | — | — |
| 2024-12-06 | $23.40 | $56.09 | 8,900 | — | — |
| 2024-12-05 | $23.00 | $55.14 | 400 | — | — |
| 2024-12-04 | $22.97 | $55.06 | 1,900 | — | — |
| 2024-12-03 | $22.75 | $54.54 | 3,800 | — | — |
| 2024-12-02 | $22.50 | $53.94 | 1,600 | — | — |
| 2024-11-29 | $23.00 | $55.14 | 1,000 | — | — |
| 2024-11-27 | $23.60 | $56.57 | 900 | — | — |
| 2024-11-26 | $23.66 | $56.72 | 1,000 | — | — |
| 2024-11-25 | $22.91 | $54.92 | 3,300 | — | — |
| 2024-11-22 | $23.35 | $55.97 | 5,500 | — | — |
| 2024-11-21 | $23.52 | $56.38 | 5,600 | — | — |
| 2024-11-20 | $22.80 | $54.66 | 3,600 | — | — |
| 2024-11-19 | $22.00 | $52.74 | 3,500 | — | — |
| 2024-11-18 | $22.00 | $52.74 | 2,800 | — | — |
| 2024-11-15 | $22.46 | $53.84 | 4,200 | — | — |
| 2024-11-14 | $22.00 | $52.74 | 2,200 | — | — |
| 2024-11-13 | $21.60 | $51.78 | 2,200 | — | — |
| 2024-11-12 | $21.74 | $52.12 | 1,800 | — | — |
| 2024-11-11 | $22.02 | $52.79 | 1,300 | — | — |
| 2024-11-08 | $21.76 | $52.16 | 3,100 | — | — |
| 2024-11-07 | $22.36 | $53.60 | 5,900 | — | — |
| 2024-11-06 | $22.18 | $53.17 | 1,600 | — | — |
| 2024-11-05 | $21.85 | $52.38 | 8,800 | — | — |
| 2024-11-04 | $21.88 | $52.45 | 8,100 | — | — |
| 2024-11-01 | $21.79 | $52.24 | 1,200 | — | — |
| 2024-10-31 | $21.82 | $52.31 | 2,800 | — | — |
| 2024-10-30 | $21.70 | $52.02 | 1,600 | — | — |
| 2024-10-29 | $21.60 | $51.78 | 1,500 | — | — |
| 2024-10-28 | $21.61 | $51.80 | 1,300 | — | — |
| 2024-10-25 | $21.29 | $51.04 | 10,500 | — | — |
| 2024-10-24 | $21.00 | $50.34 | 5,800 | — | — |
| 2024-10-23 | $20.35 | $48.78 | 2,900 | — | — |
| 2024-10-22 | $20.52 | $49.19 | 15,500 | — | — |
| 2024-10-21 | $20.06 | $48.09 | 4,400 | — | — |
| 2024-10-18 | $21.10 | $50.58 | 2,100 | — | — |
| 2024-10-17 | $21.38 | $51.25 | 5,800 | — | — |
| 2024-10-16 | $20.69 | $49.60 | 7,400 | — | — |
| 2024-10-15 | $20.66 | $49.53 | 3,000 | — | — |
| 2024-10-14 | $21.01 | $50.37 | 1,300 | — | — |
| 2024-10-11 | $20.77 | $49.79 | 2,000 | — | — |
| 2024-10-10 | $20.73 | $49.69 | 26,500 | — | — |
| 2024-10-09 | $21.30 | $51.06 | 8,100 | — | — |
| 2024-10-08 | $21.80 | $52.26 | 4,700 | — | — |
| 2024-10-07 | $21.95 | $52.62 | 1,600 | — | — |
| 2024-10-04 | $22.23 | $53.29 | 16,000 | — | — |
| 2024-10-03 | $21.75 | $52.14 | 5,600 | — | — |
| 2024-10-02 | $22.18 | $53.17 | 26,900 | — | — |
| 2024-10-01 | $22.28 | $53.41 | 9,000 | — | — |
| 2024-09-30 | $22.90 | $54.90 | 3,300 | — | — |
| 2024-09-27 | $23.28 | $55.81 | 4,900 | — | — |
| 2024-09-26 | $23.62 | $56.62 | 11,200 | — | — |
| 2024-09-25 | $24.35 | $58.37 | 20,000 | — | — |
| 2024-09-24 | $21.70 | $52.02 | 4,700 | — | — |
| 2024-09-23 | $21.42 | $51.35 | 3,000 | — | — |
| 2024-09-20 | $21.80 | $52.26 | 6,000 | — | — |
| 2024-09-19 | $20.56 | $49.29 | 1,000 | — | — |
| 2024-09-18 | $19.85 | $47.58 | 8,100 | — | — |
| 2024-09-17 | $20.18 | $48.38 | 5,600 | — | — |
| 2024-09-16 | $20.05 | $48.06 | 8,700 | — | — |
| 2024-09-13 | $19.79 | $47.44 | 2,500 | — | — |
| 2024-09-12 | $19.85 | $47.58 | 1,600 | — | — |
| 2024-09-11 | $20.17 | $48.35 | 1,400 | — | — |
| 2024-09-10 | $19.88 | $47.66 | 1,000 | — | — |
| 2024-09-09 | $20.27 | $47.94 | 20,600 | — | — |
| 2024-09-06 | $19.42 | $45.93 | 16,500 | — | — |
| 2024-09-05 | $18.96 | $44.85 | 6,100 | — | — |
| 2024-09-04 | $18.96 | $44.85 | 11,100 | — | — |
| 2024-09-03 | $18.25 | $43.17 | 10,500 | — | — |
| 2024-08-30 | $18.59 | $43.97 | 2,300 | — | — |
| 2024-08-29 | $18.50 | $43.76 | 4,400 | — | — |
| 2024-08-28 | $18.48 | $43.71 | 2,300 | — | — |
| 2024-08-27 | $18.20 | $43.05 | 3,100 | — | — |
| 2024-08-26 | $18.38 | $43.47 | 5,700 | — | — |
| 2024-08-23 | $18.81 | $44.49 | 5,100 | — | — |
| 2024-08-22 | $18.88 | $44.66 | 12,000 | — | — |
| 2024-08-21 | $18.14 | $42.91 | 10,900 | — | — |
| 2024-08-20 | $18.13 | $42.88 | 12,000 | — | — |
| 2024-08-19 | $17.98 | $42.53 | 500 | — | — |
| 2024-08-16 | $17.70 | $41.87 | 600 | — | — |
| 2024-08-15 | $17.89 | $42.31 | 2,000 | — | — |
| 2024-08-14 | $17.67 | $41.79 | 8,200 | — | — |
| 2024-08-13 | $17.68 | $41.82 | 6,200 | — | — |
| 2024-08-12 | $17.72 | $41.91 | 2,200 | — | — |
| 2024-08-09 | $17.80 | $42.10 | 4,400 | — | — |
| 2024-08-08 | $17.50 | $41.39 | 14,000 | — | — |
| 2024-08-07 | $18.49 | $43.73 | 1,800 | — | — |
| 2024-08-06 | $17.65 | $41.75 | 4,900 | — | — |
| 2024-08-05 | $18.00 | $42.57 | 5,100 | — | — |
| 2024-08-02 | $17.60 | $41.63 | 10,700 | — | — |
| 2024-08-01 | $19.14 | $45.27 | 700 | — | — |
| 2024-07-31 | $18.61 | $44.02 | 900 | — | — |
| 2024-07-30 | $18.36 | $43.43 | 1,300 | — | — |
| 2024-07-29 | $18.50 | $43.76 | 2,100 | — | — |
| 2024-07-26 | $18.85 | $44.59 | 5,900 | — | — |
| 2024-07-25 | $19.08 | $45.13 | 1,400 | — | — |
| 2024-07-24 | $19.07 | $45.11 | 900 | — | — |
| 2024-07-23 | $19.43 | $45.96 | 1,600 | — | — |
| 2024-07-22 | $19.49 | $46.10 | 500 | — | — |
| 2024-07-19 | $19.50 | $46.12 | 4,700 | — | — |
| 2024-07-18 | $18.72 | $44.28 | 8,900 | — | — |
| 2024-07-17 | $18.40 | $43.52 | 400 | — | — |
| 2024-07-16 | $19.12 | $45.22 | 3,700 | — | — |
| 2024-07-15 | $17.72 | $41.91 | 800 | — | — |
| 2024-07-12 | $18.92 | $44.75 | 300 | — | — |
| 2024-07-11 | $18.92 | $44.75 | 300 | — | — |
| 2024-07-10 | $18.40 | $43.52 | 600 | — | — |
| 2024-07-09 | $18.89 | $44.68 | 700 | — | — |
| 2024-07-08 | $18.50 | $43.76 | 5,600 | — | — |
| 2024-07-05 | $17.53 | $41.46 | 400 | — | — |
| 2024-07-03 | $17.97 | $42.50 | 200 | — | — |
| 2024-07-02 | $17.60 | $41.63 | 2,600 | — | — |
| 2024-07-01 | $17.80 | $42.10 | 5,300 | — | — |
| 2024-06-28 | $18.29 | $43.26 | 9,000 | — | — |
| 2024-06-27 | $18.07 | $42.74 | 1,000 | — | — |
| 2024-06-26 | $17.95 | $42.46 | 4,200 | — | — |
| 2024-06-25 | $17.63 | $41.70 | 18,800 | — | — |
| 2024-06-24 | $16.87 | $39.90 | 20,000 | — | — |
| 2024-06-21 | $16.63 | $39.33 | 16,200 | — | — |
| 2024-06-20 | $17.59 | $41.61 | 1,000 | — | — |
| 2024-06-18 | $17.64 | $41.72 | 7,800 | — | — |
| 2024-06-17 | $18.30 | $43.28 | 2,100 | — | — |
| 2024-06-14 | $18.24 | $43.14 | 1,200 | — | — |
| 2024-06-13 | $18.20 | $43.05 | 900 | — | — |
| 2024-06-12 | $18.70 | $44.23 | 1,000 | — | — |
| 2024-06-11 | $18.79 | $44.44 | 2,000 | — | — |
| 2024-06-10 | $18.55 | $43.88 | 600 | — | — |
| 2024-06-07 | $19.00 | $44.30 | 2,600 | — | — |
| 2024-06-06 | $18.79 | $43.81 | 4,100 | — | — |
| 2024-06-05 | $18.54 | $43.23 | 1,900 | — | — |
| 2024-06-04 | $18.78 | $43.79 | 0 | — | — |
| 2024-06-03 | $18.78 | $43.79 | 700 | — | — |
| 2024-05-31 | $18.31 | $42.69 | 1,500 | — | — |
| 2024-05-30 | $19.21 | $44.79 | 1,800 | — | — |
| 2024-05-29 | $18.52 | $43.18 | 2,400 | — | — |
| 2024-05-28 | $18.87 | $44.00 | 200 | — | — |
| 2024-05-24 | $18.87 | $44.00 | 400 | — | — |
| 2024-05-23 | $18.63 | $43.44 | 800 | — | — |
| 2024-05-22 | $18.40 | $42.90 | 3,500 | — | — |
| 2024-05-21 | $18.92 | $44.12 | 800 | — | — |
| 2024-05-20 | $18.65 | $43.49 | 6,000 | — | — |
| 2024-05-17 | $18.95 | $44.18 | 3,200 | — | — |
| 2024-05-16 | $18.99 | $44.28 | 700 | — | — |
| 2024-05-15 | $18.90 | $44.07 | 2,100 | — | — |
| 2024-05-14 | $19.25 | $44.88 | 2,000 | — | — |
| 2024-05-13 | $19.24 | $44.86 | 16,900 | — | — |
| 2024-05-10 | $19.01 | $44.32 | 100 | — | — |
| 2024-05-09 | $19.01 | $44.32 | 900 | — | — |
| 2024-05-08 | $19.19 | $44.74 | 2,800 | — | — |
| 2024-05-07 | $18.73 | $43.67 | 1,500 | — | — |
| 2024-05-06 | $19.02 | $44.35 | 17,200 | — | — |
| 2024-05-03 | $18.22 | $42.48 | 2,700 | — | — |
| 2024-05-02 | $18.15 | $42.32 | 1,900 | — | — |
| 2024-05-01 | $18.10 | $42.20 | 2,600 | — | — |
| 2024-04-30 | $18.51 | $43.16 | 900 | — | — |
| 2024-04-29 | $18.40 | $42.90 | 4,900 | — | — |
| 2024-04-26 | $17.35 | $40.45 | 15,900 | — | — |
| 2024-04-25 | $17.00 | $39.64 | 500 | — | — |
| 2024-04-24 | $17.17 | $40.03 | 1,400 | — | — |
| 2024-04-23 | $17.15 | $39.99 | 2,600 | — | — |
| 2024-04-22 | $16.93 | $39.47 | 1,400 | — | — |
| 2024-04-19 | $16.84 | $39.27 | 9,800 | — | — |
| 2024-04-18 | $17.00 | $39.64 | 5,600 | — | — |
| 2024-04-17 | $17.00 | $39.64 | 5,300 | — | — |
| 2024-04-16 | $17.16 | $40.01 | 7,000 | — | — |
| 2024-04-15 | $17.75 | $41.39 | 6,700 | — | — |
| 2024-04-12 | $17.62 | $41.08 | 2,000 | — | — |
| 2024-04-11 | $17.75 | $41.39 | 7,300 | — | — |
| 2024-04-10 | $18.20 | $42.44 | 14,600 | — | — |
| 2024-04-09 | $18.80 | $43.84 | 1,900 | — | — |
| 2024-04-08 | $19.03 | $44.37 | 4,200 | — | — |
| 2024-04-05 | $19.10 | $44.53 | 400 | — | — |
| 2024-04-04 | $19.05 | $44.42 | 1,500 | — | — |
| 2024-04-03 | $18.90 | $44.07 | 0 | — | — |
| 2024-04-02 | $18.90 | $44.07 | 1,100 | — | — |
| 2024-04-01 | $18.99 | $44.28 | 6,100 | — | — |
| 2024-03-28 | $19.27 | $44.93 | 1,300 | — | — |
| 2024-03-27 | $19.40 | $45.23 | 3,300 | — | — |
| 2024-03-26 | $19.34 | $45.09 | 900 | — | — |
| 2024-03-25 | $19.34 | $45.09 | 1,500 | — | — |
| 2024-03-22 | $19.00 | $44.30 | 3,700 | — | — |
| 2024-03-21 | $19.00 | $44.30 | 5,000 | — | — |
| 2024-03-20 | $18.90 | $44.07 | 1,300 | — | — |
| 2024-03-19 | $18.82 | $43.88 | 7,500 | — | — |
| 2024-03-18 | $19.32 | $45.05 | 1,300 | — | — |
| 2024-03-15 | $19.79 | $46.14 | 15,300 | — | — |
| 2024-03-14 | $19.26 | $44.91 | 2,300 | — | — |
| 2024-03-13 | $19.59 | $45.68 | 700 | — | — |
| 2024-03-12 | $19.79 | $46.14 | 9,200 | — | — |
| 2024-03-11 | $20.37 | $47.50 | 3,700 | — | — |
| 2024-03-08 | $20.48 | $47.75 | 400 | — | — |
| 2024-03-07 | $20.50 | $47.80 | 700 | — | — |
| 2024-03-06 | $20.45 | $47.05 | 600 | — | — |
| 2024-03-05 | $20.12 | $46.29 | 5,200 | — | — |
| 2024-03-04 | $20.55 | $47.28 | 1,900 | — | — |
| 2024-03-01 | $21.08 | $48.50 | 1,000 | — | — |
| 2024-02-29 | $21.10 | $48.55 | 900 | — | — |
| 2024-02-28 | $21.14 | $48.64 | 0 | — | — |
| 2024-02-27 | $21.14 | $48.64 | 0 | — | — |
| 2024-02-26 | $21.14 | $48.64 | 500 | — | — |
| 2024-02-23 | $20.94 | $48.18 | 800 | — | — |
| 2024-02-22 | $20.69 | $47.61 | 100 | — | — |
| 2024-02-21 | $20.96 | $48.23 | 1,800 | — | — |
| 2024-02-20 | $20.70 | $47.63 | 2,000 | — | — |
| 2024-02-16 | $21.02 | $48.36 | 900 | — | — |
| 2024-02-15 | $20.86 | $48.00 | 1,500 | — | — |
| 2024-02-14 | $20.74 | $47.72 | 700 | — | — |
| 2024-02-13 | $20.67 | $47.56 | 4,200 | — | — |
| 2024-02-12 | $20.35 | $46.82 | 6,100 | — | — |
| 2024-02-09 | $20.50 | $47.17 | 1,300 | — | — |
| 2024-02-08 | $20.36 | $46.85 | 200 | — | — |
| 2024-02-07 | $20.79 | $47.84 | 500 | — | — |
| 2024-02-06 | $20.95 | $48.20 | 900 | — | — |
| 2024-02-05 | $20.32 | $46.75 | 600 | — | — |
| 2024-02-02 | $20.75 | $47.74 | 500 | — | — |
| 2024-02-01 | $20.51 | $47.19 | 1,300 | — | — |
| 2024-01-31 | $20.44 | $47.03 | 800 | — | — |
| 2024-01-30 | $20.33 | $46.78 | 6,700 | — | — |
| 2024-01-29 | $20.91 | $48.11 | 700 | — | — |
| 2024-01-26 | $20.38 | $46.89 | 800 | — | — |
| 2024-01-25 | $20.51 | $47.19 | 1,300 | — | — |
| 2024-01-24 | $20.69 | $47.61 | 4,900 | — | — |
| 2024-01-23 | $20.90 | $48.09 | 800 | — | — |
| 2024-01-22 | $21.10 | $48.55 | 7,100 | — | — |
| 2024-01-19 | $21.55 | $49.58 | 7,000 | — | — |
| 2024-01-18 | $21.26 | $48.92 | 0 | — | — |
| 2024-01-17 | $21.26 | $48.92 | 0 | — | — |
| 2024-01-16 | $21.26 | $48.92 | 2,500 | — | — |
| 2024-01-12 | $21.33 | $49.08 | 0 | — | — |
| 2024-01-11 | $21.33 | $49.08 | 1,300 | — | — |
| 2024-01-10 | $21.24 | $48.87 | 2,700 | — | — |
| 2024-01-09 | $21.30 | $49.01 | 900 | — | — |
| 2024-01-08 | $21.55 | $49.58 | 1,800 | — | — |
| 2024-01-05 | $21.50 | $49.47 | 4,900 | — | — |
| 2024-01-04 | $21.22 | $48.82 | 4,800 | — | — |
| 2024-01-03 | $21.24 | $48.87 | 2,500 | — | — |
| 2024-01-02 | $21.03 | $48.39 | 1,900 | — | — |