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
- 1994-04-18 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 | $28.92 | $60.06 | 71,500 | — | — |
| 2024-12-30 | $28.96 | $60.14 | 136,900 | — | — |
| 2024-12-27 | $29.02 | $60.27 | 71,800 | — | — |
| 2024-12-26 | $29.85 | $61.99 | 26,800 | — | — |
| 2024-12-24 | $29.60 | $61.47 | 15,700 | — | — |
| 2024-12-23 | $29.19 | $60.62 | 38,500 | — | — |
| 2024-12-20 | $29.21 | $60.66 | 96,800 | — | — |
| 2024-12-19 | $28.81 | $59.83 | 37,500 | — | — |
| 2024-12-18 | $29.05 | $60.33 | 53,800 | — | — |
| 2024-12-17 | $30.73 | $63.82 | 30,500 | — | — |
| 2024-12-16 | $31.19 | $64.77 | 20,500 | — | — |
| 2024-12-13 | $31.14 | $64.67 | 17,800 | — | — |
| 2024-12-12 | $31.01 | $64.40 | 19,300 | — | — |
| 2024-12-11 | $31.42 | $65.25 | 30,600 | — | — |
| 2024-12-10 | $31.14 | $64.67 | 35,100 | — | — |
| 2024-12-09 | $31.05 | $64.48 | 32,600 | — | — |
| 2024-12-06 | $31.10 | $64.59 | 28,400 | — | — |
| 2024-12-05 | $30.96 | $64.30 | 65,800 | — | — |
| 2024-12-04 | $31.18 | $64.75 | 58,600 | — | — |
| 2024-12-03 | $30.80 | $63.96 | 34,200 | — | — |
| 2024-12-02 | $31.86 | $66.16 | 41,900 | — | — |
| 2024-11-29 | $31.47 | $65.35 | 25,100 | — | — |
| 2024-11-27 | $31.61 | $65.65 | 26,800 | — | — |
| 2024-11-26 | $31.44 | $65.29 | 57,600 | — | — |
| 2024-11-25 | $32.38 | $67.24 | 81,200 | — | — |
| 2024-11-22 | $32.39 | $67.27 | 34,500 | — | — |
| 2024-11-21 | $31.72 | $65.87 | 45,800 | — | — |
| 2024-11-20 | $30.60 | $63.55 | 82,300 | — | — |
| 2024-11-19 | $31.06 | $64.50 | 39,400 | — | — |
| 2024-11-18 | $31.00 | $64.38 | 33,800 | — | — |
| 2024-11-15 | $31.33 | $65.06 | 40,800 | — | — |
| 2024-11-14 | $31.52 | $65.46 | 39,700 | — | — |
| 2024-11-13 | $32.17 | $66.81 | 37,100 | — | — |
| 2024-11-12 | $32.29 | $67.06 | 49,000 | — | — |
| 2024-11-11 | $32.90 | $68.32 | 48,100 | — | — |
| 2024-11-08 | $32.36 | $67.20 | 24,800 | — | — |
| 2024-11-07 | $31.78 | $66.00 | 60,700 | — | — |
| 2024-11-06 | $34.59 | $71.83 | 85,800 | — | — |
| 2024-11-05 | $29.18 | $60.60 | 27,400 | — | — |
| 2024-11-04 | $28.31 | $58.79 | 25,600 | — | — |
| 2024-11-01 | $28.26 | $58.69 | 65,500 | — | — |
| 2024-10-31 | $28.40 | $58.98 | 18,200 | — | — |
| 2024-10-30 | $28.94 | $59.60 | 20,400 | — | — |
| 2024-10-29 | $28.89 | $59.50 | 29,100 | — | — |
| 2024-10-28 | $29.39 | $60.53 | 31,500 | — | — |
| 2024-10-25 | $27.99 | $57.65 | 24,400 | — | — |
| 2024-10-24 | $28.59 | $58.88 | 16,600 | — | — |
| 2024-10-23 | $28.93 | $59.58 | 22,100 | — | — |
| 2024-10-22 | $27.99 | $57.65 | 42,700 | — | — |
| 2024-10-21 | $27.72 | $57.09 | 52,100 | — | — |
| 2024-10-18 | $29.75 | $61.27 | 37,300 | — | — |
| 2024-10-17 | $29.21 | $60.16 | 101,900 | — | — |
| 2024-10-16 | $28.75 | $59.21 | 56,100 | — | — |
| 2024-10-15 | $28.49 | $58.68 | 25,300 | — | — |
| 2024-10-14 | $28.37 | $58.43 | 12,100 | — | — |
| 2024-10-11 | $28.47 | $58.63 | 14,500 | — | — |
| 2024-10-10 | $27.44 | $56.51 | 13,000 | — | — |
| 2024-10-09 | $27.68 | $57.01 | 15,200 | — | — |
| 2024-10-08 | $27.51 | $56.66 | 15,000 | — | — |
| 2024-10-07 | $27.32 | $56.27 | 18,700 | — | — |
| 2024-10-04 | $27.52 | $56.68 | 16,200 | — | — |
| 2024-10-03 | $27.45 | $56.53 | 17,500 | — | — |
| 2024-10-02 | $27.59 | $56.82 | 24,600 | — | — |
| 2024-10-01 | $27.96 | $57.58 | 29,300 | — | — |
| 2024-09-30 | $28.88 | $59.48 | 29,800 | — | — |
| 2024-09-27 | $28.63 | $58.96 | 22,500 | — | — |
| 2024-09-26 | $28.61 | $58.92 | 32,400 | — | — |
| 2024-09-25 | $28.94 | $59.60 | 44,400 | — | — |
| 2024-09-24 | $29.76 | $61.29 | 29,300 | — | — |
| 2024-09-23 | $30.37 | $62.55 | 22,800 | — | — |
| 2024-09-20 | $30.69 | $63.21 | 125,100 | — | — |
| 2024-09-19 | $31.69 | $65.27 | 35,100 | — | — |
| 2024-09-18 | $30.44 | $62.69 | 30,200 | — | — |
| 2024-09-17 | $30.12 | $62.03 | 48,500 | — | — |
| 2024-09-16 | $29.64 | $61.04 | 20,000 | — | — |
| 2024-09-13 | $29.22 | $60.18 | 24,300 | — | — |
| 2024-09-12 | $28.67 | $59.05 | 17,000 | — | — |
| 2024-09-11 | $28.31 | $58.30 | 20,300 | — | — |
| 2024-09-10 | $28.96 | $59.64 | 29,000 | — | — |
| 2024-09-09 | $28.66 | $59.03 | 33,700 | — | — |
| 2024-09-06 | $28.95 | $59.62 | 17,300 | — | — |
| 2024-09-05 | $29.34 | $60.43 | 30,100 | — | — |
| 2024-09-04 | $30.05 | $61.89 | 41,700 | — | — |
| 2024-09-03 | $30.04 | $61.87 | 69,800 | — | — |
| 2024-08-30 | $30.13 | $62.05 | 50,800 | — | — |
| 2024-08-29 | $29.29 | $60.32 | 48,200 | — | — |
| 2024-08-28 | $29.26 | $60.26 | 27,300 | — | — |
| 2024-08-27 | $29.35 | $60.45 | 23,600 | — | — |
| 2024-08-26 | $29.83 | $61.43 | 48,000 | — | — |
| 2024-08-23 | $29.90 | $61.58 | 57,300 | — | — |
| 2024-08-22 | $27.83 | $57.32 | 24,000 | — | — |
| 2024-08-21 | $27.74 | $57.13 | 20,200 | — | — |
| 2024-08-20 | $27.83 | $57.32 | 23,800 | — | — |
| 2024-08-19 | $28.33 | $58.35 | 17,800 | — | — |
| 2024-08-16 | $28.31 | $58.30 | 32,800 | — | — |
| 2024-08-15 | $27.90 | $57.46 | 44,100 | — | — |
| 2024-08-14 | $27.52 | $56.68 | 21,600 | — | — |
| 2024-08-13 | $27.67 | $56.99 | 22,800 | — | — |
| 2024-08-12 | $27.12 | $55.85 | 43,800 | — | — |
| 2024-08-09 | $27.03 | $55.67 | 29,100 | — | — |
| 2024-08-08 | $27.03 | $55.67 | 14,400 | — | — |
| 2024-08-07 | $26.63 | $54.84 | 26,200 | — | — |
| 2024-08-06 | $26.63 | $54.84 | 92,100 | — | — |
| 2024-08-05 | $26.18 | $53.92 | 53,700 | — | — |
| 2024-08-02 | $27.35 | $56.33 | 36,100 | — | — |
| 2024-08-01 | $28.39 | $58.47 | 51,200 | — | — |
| 2024-07-31 | $29.09 | $59.91 | 41,100 | — | — |
| 2024-07-30 | $29.64 | $60.55 | 48,100 | — | — |
| 2024-07-29 | $28.62 | $58.47 | 45,200 | — | — |
| 2024-07-26 | $29.71 | $60.69 | 81,800 | — | — |
| 2024-07-25 | $30.16 | $61.61 | 178,300 | — | — |
| 2024-07-24 | $30.20 | $61.69 | 75,300 | — | — |
| 2024-07-23 | $29.64 | $60.55 | 70,400 | — | — |
| 2024-07-22 | $28.13 | $57.46 | 39,500 | — | — |
| 2024-07-19 | $26.46 | $54.05 | 34,000 | — | — |
| 2024-07-18 | $27.17 | $55.50 | 24,700 | — | — |
| 2024-07-17 | $27.09 | $55.34 | 54,200 | — | — |
| 2024-07-16 | $26.75 | $54.65 | 44,200 | — | — |
| 2024-07-15 | $25.31 | $51.70 | 66,100 | — | — |
| 2024-07-12 | $24.44 | $49.93 | 35,600 | — | — |
| 2024-07-11 | $23.83 | $48.68 | 78,800 | — | — |
| 2024-07-10 | $22.24 | $45.43 | 18,700 | — | — |
| 2024-07-09 | $22.13 | $45.21 | 11,300 | — | — |
| 2024-07-08 | $21.80 | $44.53 | 11,500 | — | — |
| 2024-07-05 | $21.44 | $43.80 | 44,000 | — | — |
| 2024-07-03 | $22.34 | $45.64 | 10,800 | — | — |
| 2024-07-02 | $22.53 | $46.02 | 16,400 | — | — |
| 2024-07-01 | $22.24 | $45.43 | 32,800 | — | — |
| 2024-06-28 | $22.38 | $45.72 | 121,000 | — | — |
| 2024-06-27 | $21.10 | $43.10 | 14,900 | — | — |
| 2024-06-26 | $20.88 | $42.65 | 27,700 | — | — |
| 2024-06-25 | $20.66 | $42.20 | 19,900 | — | — |
| 2024-06-24 | $20.83 | $42.55 | 17,700 | — | — |
| 2024-06-21 | $20.87 | $42.63 | 54,600 | — | — |
| 2024-06-20 | $21.02 | $42.94 | 12,200 | — | — |
| 2024-06-18 | $21.25 | $43.41 | 20,000 | — | — |
| 2024-06-17 | $20.76 | $42.41 | 31,000 | — | — |
| 2024-06-14 | $20.29 | $41.45 | 18,900 | — | — |
| 2024-06-13 | $20.64 | $42.16 | 19,600 | — | — |
| 2024-06-12 | $21.17 | $43.25 | 25,300 | — | — |
| 2024-06-11 | $20.45 | $41.78 | 19,200 | — | — |
| 2024-06-10 | $20.11 | $41.08 | 30,100 | — | — |
| 2024-06-07 | $20.25 | $41.37 | 13,300 | — | — |
| 2024-06-06 | $20.45 | $41.78 | 8,300 | — | — |
| 2024-06-05 | $20.71 | $42.31 | 10,000 | — | — |
| 2024-06-04 | $20.47 | $41.82 | 29,900 | — | — |
| 2024-06-03 | $20.47 | $41.82 | 13,300 | — | — |
| 2024-05-31 | $21.02 | $42.94 | 12,800 | — | — |
| 2024-05-30 | $20.86 | $42.61 | 11,800 | — | — |
| 2024-05-29 | $20.43 | $41.73 | 25,200 | — | — |
| 2024-05-28 | $21.07 | $43.04 | 12,500 | — | — |
| 2024-05-24 | $21.51 | $43.94 | 28,100 | — | — |
| 2024-05-23 | $21.04 | $42.98 | 23,000 | — | — |
| 2024-05-22 | $21.68 | $44.29 | 25,000 | — | — |
| 2024-05-21 | $21.71 | $44.35 | 8,100 | — | — |
| 2024-05-20 | $21.89 | $44.72 | 53,200 | — | — |
| 2024-05-17 | $21.94 | $44.82 | 18,700 | — | — |
| 2024-05-16 | $21.97 | $44.88 | 16,600 | — | — |
| 2024-05-15 | $22.30 | $45.56 | 19,400 | — | — |
| 2024-05-14 | $22.66 | $46.29 | 21,500 | — | — |
| 2024-05-13 | $21.82 | $44.57 | 85,200 | — | — |
| 2024-05-10 | $22.06 | $45.06 | 25,400 | — | — |
| 2024-05-09 | $22.60 | $46.17 | 46,900 | — | — |
| 2024-05-08 | $21.76 | $44.45 | 22,800 | — | — |
| 2024-05-07 | $21.32 | $43.55 | 17,100 | — | — |
| 2024-05-06 | $21.32 | $43.55 | 53,500 | — | — |
| 2024-05-03 | $20.85 | $42.59 | 56,800 | — | — |
| 2024-05-02 | $20.92 | $42.74 | 21,600 | — | — |
| 2024-05-01 | $20.61 | $42.10 | 19,400 | — | — |
| 2024-04-30 | $19.82 | $40.49 | 18,700 | — | — |
| 2024-04-29 | $20.53 | $41.94 | 12,600 | — | — |
| 2024-04-26 | $20.50 | $41.41 | 21,000 | — | — |
| 2024-04-25 | $20.42 | $41.25 | 25,800 | — | — |
| 2024-04-24 | $20.90 | $42.22 | 46,600 | — | — |
| 2024-04-23 | $19.96 | $40.32 | 23,800 | — | — |
| 2024-04-22 | $18.93 | $38.24 | 30,100 | — | — |
| 2024-04-19 | $18.75 | $37.87 | 16,800 | — | — |
| 2024-04-18 | $17.89 | $36.14 | 23,000 | — | — |
| 2024-04-17 | $17.70 | $35.75 | 93,200 | — | — |
| 2024-04-16 | $17.77 | $35.89 | 6,000 | — | — |
| 2024-04-15 | $18.09 | $36.54 | 18,500 | — | — |
| 2024-04-12 | $17.99 | $36.34 | 18,000 | — | — |
| 2024-04-11 | $18.14 | $36.64 | 20,200 | — | — |
| 2024-04-10 | $18.12 | $36.60 | 35,700 | — | — |
| 2024-04-09 | $19.09 | $38.56 | 18,900 | — | — |
| 2024-04-08 | $19.27 | $38.92 | 12,000 | — | — |
| 2024-04-05 | $19.38 | $39.15 | 17,900 | — | — |
| 2024-04-04 | $19.36 | $39.11 | 19,100 | — | — |
| 2024-04-03 | $19.06 | $38.50 | 15,300 | — | — |
| 2024-04-02 | $19.03 | $38.44 | 26,000 | — | — |
| 2024-04-01 | $19.36 | $39.11 | 28,100 | — | — |
| 2024-03-28 | $20.20 | $40.80 | 65,300 | — | — |
| 2024-03-27 | $19.48 | $39.35 | 22,300 | — | — |
| 2024-03-26 | $18.53 | $37.43 | 19,500 | — | — |
| 2024-03-25 | $18.67 | $37.71 | 21,300 | — | — |
| 2024-03-22 | $18.47 | $37.31 | 15,000 | — | — |
| 2024-03-21 | $19.10 | $38.58 | 21,800 | — | — |
| 2024-03-20 | $18.56 | $37.49 | 20,800 | — | — |
| 2024-03-19 | $18.10 | $36.56 | 12,900 | — | — |
| 2024-03-18 | $17.86 | $36.08 | 25,400 | — | — |
| 2024-03-15 | $18.43 | $37.23 | 74,800 | — | — |
| 2024-03-14 | $18.06 | $36.48 | 23,100 | — | — |
| 2024-03-13 | $18.72 | $37.81 | 14,300 | — | — |
| 2024-03-12 | $18.97 | $38.32 | 16,700 | — | — |
| 2024-03-11 | $19.27 | $38.92 | 10,500 | — | — |
| 2024-03-08 | $19.22 | $38.82 | 18,000 | — | — |
| 2024-03-07 | $18.76 | $37.89 | 19,800 | — | — |
| 2024-03-06 | $18.96 | $38.30 | 29,400 | — | — |
| 2024-03-05 | $18.85 | $38.08 | 32,500 | — | — |
| 2024-03-04 | $18.18 | $36.72 | 86,200 | — | — |
| 2024-03-01 | $18.09 | $36.54 | 34,400 | — | — |
| 2024-02-29 | $18.61 | $37.59 | 76,800 | — | — |
| 2024-02-28 | $18.30 | $36.96 | 26,700 | — | — |
| 2024-02-27 | $18.40 | $37.17 | 12,500 | — | — |
| 2024-02-26 | $18.29 | $36.94 | 13,600 | — | — |
| 2024-02-23 | $18.27 | $36.90 | 10,800 | — | — |
| 2024-02-22 | $18.35 | $37.07 | 36,200 | — | — |
| 2024-02-21 | $18.47 | $37.31 | 14,200 | — | — |
| 2024-02-20 | $18.50 | $37.37 | 25,000 | — | — |
| 2024-02-16 | $19.27 | $38.92 | 19,500 | — | — |
| 2024-02-15 | $19.36 | $39.11 | 49,100 | — | — |
| 2024-02-14 | $18.70 | $37.77 | 21,100 | — | — |
| 2024-02-13 | $18.11 | $36.58 | 50,300 | — | — |
| 2024-02-12 | $19.44 | $39.27 | 35,200 | — | — |
| 2024-02-09 | $18.75 | $37.87 | 26,200 | — | — |
| 2024-02-08 | $18.55 | $37.47 | 29,000 | — | — |
| 2024-02-07 | $18.42 | $37.21 | 23,800 | — | — |
| 2024-02-06 | $18.73 | $37.83 | 17,300 | — | — |
| 2024-02-05 | $18.77 | $37.91 | 130,800 | — | — |
| 2024-02-02 | $19.33 | $39.04 | 27,000 | — | — |
| 2024-02-01 | $20.20 | $40.80 | 23,600 | — | — |
| 2024-01-31 | $20.75 | $41.91 | 25,300 | — | — |
| 2024-01-30 | $21.77 | $43.97 | 11,100 | — | — |
| 2024-01-29 | $21.84 | $43.65 | 27,900 | — | — |
| 2024-01-26 | $21.90 | $43.77 | 10,500 | — | — |
| 2024-01-25 | $21.82 | $43.61 | 21,000 | — | — |
| 2024-01-24 | $21.45 | $42.87 | 16,400 | — | — |
| 2024-01-23 | $21.67 | $43.31 | 94,000 | — | — |
| 2024-01-22 | $21.87 | $43.71 | 15,600 | — | — |
| 2024-01-19 | $21.16 | $42.29 | 10,000 | — | — |
| 2024-01-18 | $20.93 | $41.83 | 13,700 | — | — |
| 2024-01-17 | $20.58 | $41.13 | 12,400 | — | — |
| 2024-01-16 | $20.75 | $41.47 | 12,100 | — | — |
| 2024-01-12 | $21.08 | $42.13 | 12,000 | — | — |
| 2024-01-11 | $21.18 | $42.33 | 20,100 | — | — |
| 2024-01-10 | $21.47 | $42.91 | 14,600 | — | — |
| 2024-01-09 | $21.26 | $42.49 | 16,300 | — | — |
| 2024-01-08 | $21.70 | $43.37 | 10,300 | — | — |
| 2024-01-05 | $22.03 | $44.03 | 41,500 | — | — |
| 2024-01-04 | $21.91 | $43.79 | 18,200 | — | — |
| 2024-01-03 | $22.01 | $43.99 | 21,900 | — | — |
| 2024-01-02 | $22.72 | $45.41 | 16,200 | — | — |