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
- 2003-10-07 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 | $28.58 | $66.13 | 7,500 | — | — |
| 2024-12-30 | $28.46 | $65.85 | 10,100 | — | — |
| 2024-12-27 | $28.67 | $66.34 | 7,100 | — | — |
| 2024-12-26 | $28.81 | $66.66 | 5,300 | — | — |
| 2024-12-24 | $28.96 | $67.01 | 4,800 | — | — |
| 2024-12-23 | $29.03 | $67.17 | 9,000 | — | — |
| 2024-12-20 | $29.43 | $68.10 | 11,300 | — | — |
| 2024-12-19 | $29.69 | $68.70 | 7,400 | — | — |
| 2024-12-18 | $29.61 | $68.51 | 6,200 | — | — |
| 2024-12-17 | $30.89 | $71.48 | 2,900 | — | — |
| 2024-12-16 | $31.94 | $73.91 | 8,000 | — | — |
| 2024-12-13 | $31.72 | $73.40 | 0 | — | — |
| 2024-12-12 | $31.72 | $73.40 | 5,500 | — | — |
| 2024-12-11 | $31.64 | $73.21 | 3,000 | — | — |
| 2024-12-10 | $32.23 | $74.58 | 8,400 | — | — |
| 2024-12-09 | $33.10 | $76.59 | 5,900 | — | — |
| 2024-12-06 | $33.70 | $77.98 | 13,700 | — | — |
| 2024-12-05 | $33.13 | $76.66 | 6,600 | — | — |
| 2024-12-04 | $32.93 | $76.20 | 6,400 | — | — |
| 2024-12-03 | $32.93 | $76.20 | 6,000 | — | — |
| 2024-12-02 | $32.63 | $75.50 | 7,500 | — | — |
| 2024-11-29 | $31.99 | $74.02 | 4,500 | — | — |
| 2024-11-27 | $31.56 | $73.03 | 5,100 | — | — |
| 2024-11-26 | $30.90 | $71.50 | 4,800 | — | — |
| 2024-11-25 | $30.11 | $69.67 | 8,900 | — | — |
| 2024-11-22 | $30.00 | $69.42 | 1,900 | — | — |
| 2024-11-21 | $29.90 | $69.19 | 15,300 | — | — |
| 2024-11-20 | $29.49 | $68.24 | 4,300 | — | — |
| 2024-11-19 | $29.26 | $67.71 | 3,300 | — | — |
| 2024-11-18 | $29.02 | $67.15 | 3,500 | — | — |
| 2024-11-15 | $28.89 | $66.85 | 8,500 | — | — |
| 2024-11-14 | $28.70 | $65.83 | 13,800 | — | — |
| 2024-11-13 | $28.69 | $65.81 | 17,000 | — | — |
| 2024-11-12 | $29.05 | $66.63 | 4,800 | — | — |
| 2024-11-11 | $28.95 | $66.40 | 10,700 | — | — |
| 2024-11-08 | $28.51 | $65.39 | 7,500 | — | — |
| 2024-11-07 | $29.28 | $67.16 | 2,900 | — | — |
| 2024-11-06 | $29.90 | $68.58 | 15,000 | — | — |
| 2024-11-05 | $28.69 | $65.81 | 5,200 | — | — |
| 2024-11-04 | $28.45 | $65.26 | 14,800 | — | — |
| 2024-11-01 | $28.57 | $65.53 | 1,400 | — | — |
| 2024-10-31 | $28.65 | $65.72 | 6,800 | — | — |
| 2024-10-30 | $28.65 | $65.72 | 3,400 | — | — |
| 2024-10-29 | $28.60 | $65.60 | 3,000 | — | — |
| 2024-10-28 | $28.48 | $65.33 | 3,700 | — | — |
| 2024-10-25 | $28.50 | $65.37 | 1,500 | — | — |
| 2024-10-24 | $28.89 | $66.27 | 5,000 | — | — |
| 2024-10-23 | $28.58 | $65.56 | 1,100 | — | — |
| 2024-10-22 | $28.14 | $64.55 | 0 | — | — |
| 2024-10-21 | $28.14 | $64.55 | 1,100 | — | — |
| 2024-10-18 | $28.69 | $65.81 | 300 | — | — |
| 2024-10-17 | $28.69 | $65.81 | 700 | — | — |
| 2024-10-16 | $27.86 | $63.90 | 600 | — | — |
| 2024-10-15 | $27.86 | $63.90 | 2,900 | — | — |
| 2024-10-14 | $28.04 | $64.32 | 500 | — | — |
| 2024-10-11 | $28.25 | $64.80 | 700 | — | — |
| 2024-10-10 | $28.25 | $64.80 | 1,200 | — | — |
| 2024-10-09 | $28.05 | $64.34 | 2,700 | — | — |
| 2024-10-08 | $27.18 | $62.34 | 900 | — | — |
| 2024-10-07 | $27.31 | $62.64 | 1,800 | — | — |
| 2024-10-04 | $28.05 | $64.34 | 2,200 | — | — |
| 2024-10-03 | $28.04 | $64.32 | 1,100 | — | — |
| 2024-10-02 | $27.74 | $63.63 | 1,400 | — | — |
| 2024-10-01 | $28.18 | $64.64 | 2,700 | — | — |
| 2024-09-30 | $27.96 | $64.13 | 1,300 | — | — |
| 2024-09-27 | $28.40 | $65.14 | 5,700 | — | — |
| 2024-09-26 | $28.00 | $64.23 | 2,100 | — | — |
| 2024-09-25 | $28.25 | $64.80 | 9,600 | — | — |
| 2024-09-24 | $29.00 | $66.52 | 4,200 | — | — |
| 2024-09-23 | $28.92 | $66.34 | 3,000 | — | — |
| 2024-09-20 | $29.39 | $67.41 | 14,100 | — | — |
| 2024-09-19 | $27.88 | $63.95 | 6,700 | — | — |
| 2024-09-18 | $27.50 | $63.08 | 10,000 | — | — |
| 2024-09-17 | $27.79 | $63.74 | 5,400 | — | — |
| 2024-09-16 | $27.30 | $62.62 | 700 | — | — |
| 2024-09-13 | $27.09 | $62.14 | 2,100 | — | — |
| 2024-09-12 | $26.96 | $61.84 | 3,700 | — | — |
| 2024-09-11 | $27.39 | $62.83 | 500 | — | — |
| 2024-09-10 | $26.84 | $61.56 | 7,700 | — | — |
| 2024-09-09 | $26.28 | $60.28 | 15,600 | — | — |
| 2024-09-06 | $26.75 | $61.36 | 9,200 | — | — |
| 2024-09-05 | $26.55 | $60.90 | 6,000 | — | — |
| 2024-09-04 | $26.53 | $60.85 | 10,900 | — | — |
| 2024-09-03 | $26.16 | $60.00 | 2,000 | — | — |
| 2024-08-30 | $27.60 | $63.31 | 12,500 | — | — |
| 2024-08-29 | $27.25 | $62.50 | 2,400 | — | — |
| 2024-08-28 | $27.38 | $62.80 | 9,300 | — | — |
| 2024-08-27 | $26.72 | $61.29 | 7,900 | — | — |
| 2024-08-26 | $25.95 | $59.52 | 1,500 | — | — |
| 2024-08-23 | $25.88 | $59.36 | 900 | — | — |
| 2024-08-22 | $24.67 | $56.59 | 800 | — | — |
| 2024-08-21 | $25.48 | $58.44 | 200 | — | — |
| 2024-08-20 | $25.18 | $57.76 | 1,300 | — | — |
| 2024-08-19 | $25.14 | $57.67 | 5,300 | — | — |
| 2024-08-16 | $24.89 | $57.09 | 2,000 | — | — |
| 2024-08-15 | $24.49 | $56.17 | 1,100 | — | — |
| 2024-08-14 | $24.57 | $55.78 | 0 | — | — |
| 2024-08-13 | $24.57 | $55.78 | 2,300 | — | — |
| 2024-08-12 | $24.48 | $55.58 | 1,300 | — | — |
| 2024-08-09 | $24.41 | $55.42 | 3,900 | — | — |
| 2024-08-08 | $24.02 | $54.54 | 1,200 | — | — |
| 2024-08-07 | $23.97 | $54.42 | 1,800 | — | — |
| 2024-08-06 | $23.67 | $53.74 | 1,800 | — | — |
| 2024-08-05 | $23.75 | $53.92 | 2,900 | — | — |
| 2024-08-02 | $24.28 | $55.13 | 4,700 | — | — |
| 2024-08-01 | $25.00 | $56.76 | 18,500 | — | — |
| 2024-07-31 | $25.25 | $57.33 | 34,200 | — | — |
| 2024-07-30 | $24.37 | $55.33 | 2,000 | — | — |
| 2024-07-29 | $24.52 | $55.67 | 6,700 | — | — |
| 2024-07-26 | $25.00 | $56.76 | 3,200 | — | — |
| 2024-07-25 | $25.00 | $56.76 | 1,100 | — | — |
| 2024-07-24 | $24.11 | $54.74 | 10,700 | — | — |
| 2024-07-23 | $23.72 | $53.85 | 2,100 | — | — |
| 2024-07-22 | $23.35 | $53.01 | 1,600 | — | — |
| 2024-07-19 | $23.43 | $53.20 | 500 | — | — |
| 2024-07-18 | $23.72 | $53.85 | 3,700 | — | — |
| 2024-07-17 | $22.90 | $51.99 | 500 | — | — |
| 2024-07-16 | $22.90 | $51.99 | 4,300 | — | — |
| 2024-07-15 | $22.60 | $51.31 | 2,400 | — | — |
| 2024-07-12 | $22.86 | $51.90 | 200 | — | — |
| 2024-07-11 | $22.64 | $51.40 | 700 | — | — |
| 2024-07-10 | $22.15 | $50.29 | 800 | — | — |
| 2024-07-09 | $21.81 | $49.52 | 1,100 | — | — |
| 2024-07-08 | $22.11 | $50.20 | 1,400 | — | — |
| 2024-07-05 | $22.28 | $50.58 | 400 | — | — |
| 2024-07-03 | $22.28 | $50.58 | 3,500 | — | — |
| 2024-07-02 | $22.22 | $50.45 | 800 | — | — |
| 2024-07-01 | $22.24 | $50.49 | 3,400 | — | — |
| 2024-06-28 | $22.66 | $51.45 | 9,400 | — | — |
| 2024-06-27 | $22.18 | $50.36 | 10,200 | — | — |
| 2024-06-26 | $21.61 | $49.06 | 1,200 | — | — |
| 2024-06-25 | $21.61 | $49.06 | 17,900 | — | — |
| 2024-06-24 | $22.05 | $50.06 | 6,400 | — | — |
| 2024-06-21 | $21.00 | $47.68 | 11,200 | — | — |
| 2024-06-20 | $22.89 | $51.97 | 1,600 | — | — |
| 2024-06-18 | $22.85 | $51.88 | 1,000 | — | — |
| 2024-06-17 | $22.74 | $51.63 | 1,400 | — | — |
| 2024-06-14 | $22.74 | $51.63 | 1,000 | — | — |
| 2024-06-13 | $22.81 | $51.79 | 1,500 | — | — |
| 2024-06-12 | $22.69 | $51.52 | 300 | — | — |
| 2024-06-11 | $22.69 | $51.52 | 500 | — | — |
| 2024-06-10 | $22.69 | $51.52 | 600 | — | — |
| 2024-06-07 | $22.52 | $51.13 | 900 | — | — |
| 2024-06-06 | $22.82 | $51.81 | 700 | — | — |
| 2024-06-05 | $22.82 | $51.81 | 1,500 | — | — |
| 2024-06-04 | $22.69 | $51.52 | 3,800 | — | — |
| 2024-06-03 | $22.60 | $51.31 | 900 | — | — |
| 2024-05-31 | $22.38 | $50.81 | 2,900 | — | — |
| 2024-05-30 | $22.37 | $50.79 | 2,400 | — | — |
| 2024-05-29 | $22.45 | $50.97 | 4,900 | — | — |
| 2024-05-28 | $22.37 | $50.79 | 1,700 | — | — |
| 2024-05-24 | $22.56 | $51.22 | 2,900 | — | — |
| 2024-05-23 | $22.70 | $51.54 | 2,100 | — | — |
| 2024-05-22 | $22.67 | $51.47 | 1,100 | — | — |
| 2024-05-21 | $22.80 | $51.77 | 2,800 | — | — |
| 2024-05-20 | $22.80 | $51.77 | 1,500 | — | — |
| 2024-05-17 | $22.77 | $51.70 | 1,200 | — | — |
| 2024-05-16 | $22.69 | $51.52 | 500 | — | — |
| 2024-05-15 | $22.96 | $52.13 | 400 | — | — |
| 2024-05-14 | $22.37 | $50.79 | 2,400 | — | — |
| 2024-05-13 | $22.65 | $50.86 | 1,500 | — | — |
| 2024-05-10 | $22.53 | $50.59 | 1,600 | — | — |
| 2024-05-09 | $22.40 | $50.30 | 300 | — | — |
| 2024-05-08 | $22.48 | $50.48 | 6,500 | — | — |
| 2024-05-07 | $22.40 | $50.30 | 46,300 | — | — |
| 2024-05-06 | $22.25 | $49.96 | 6,300 | — | — |
| 2024-05-03 | $22.30 | $50.07 | 2,000 | — | — |
| 2024-05-02 | $22.17 | $49.78 | 2,800 | — | — |
| 2024-05-01 | $22.30 | $50.07 | 4,400 | — | — |
| 2024-04-30 | $22.21 | $49.87 | 1,300 | — | — |
| 2024-04-29 | $22.28 | $50.03 | 2,200 | — | — |
| 2024-04-26 | $22.63 | $50.81 | 500 | — | — |
| 2024-04-25 | $21.78 | $48.90 | 1,400 | — | — |
| 2024-04-24 | $21.52 | $48.32 | 2,900 | — | — |
| 2024-04-23 | $21.52 | $48.32 | 12,100 | — | — |
| 2024-04-22 | $21.43 | $48.12 | 600 | — | — |
| 2024-04-19 | $21.36 | $47.96 | 400 | — | — |
| 2024-04-18 | $21.35 | $47.94 | 400 | — | — |
| 2024-04-17 | $21.35 | $47.94 | 1,600 | — | — |
| 2024-04-16 | $21.34 | $47.92 | 400 | — | — |
| 2024-04-15 | $21.34 | $47.92 | 500 | — | — |
| 2024-04-12 | $21.34 | $47.92 | 1,300 | — | — |
| 2024-04-11 | $21.07 | $47.31 | 300 | — | — |
| 2024-04-10 | $21.07 | $47.31 | 700 | — | — |
| 2024-04-09 | $21.16 | $47.51 | 2,200 | — | — |
| 2024-04-08 | $21.01 | $47.17 | 5,000 | — | — |
| 2024-04-05 | $21.49 | $48.25 | 2,100 | — | — |
| 2024-04-04 | $21.31 | $47.85 | 4,500 | — | — |
| 2024-04-03 | $21.56 | $48.41 | 2,400 | — | — |
| 2024-04-02 | $21.74 | $48.81 | 1,800 | — | — |
| 2024-04-01 | $21.81 | $48.97 | 900 | — | — |
| 2024-03-28 | $21.62 | $48.54 | 1,700 | — | — |
| 2024-03-27 | $21.70 | $48.72 | 4,200 | — | — |
| 2024-03-26 | $21.58 | $48.45 | 2,500 | — | — |
| 2024-03-25 | $21.85 | $49.06 | 2,700 | — | — |
| 2024-03-22 | $22.00 | $49.40 | 600 | — | — |
| 2024-03-21 | $21.94 | $49.26 | 1,000 | — | — |
| 2024-03-20 | $21.99 | $49.38 | 800 | — | — |
| 2024-03-19 | $21.60 | $48.50 | 2,300 | — | — |
| 2024-03-18 | $21.82 | $48.99 | 1,400 | — | — |
| 2024-03-15 | $21.99 | $49.38 | 7,800 | — | — |
| 2024-03-14 | $21.70 | $48.72 | 3,200 | — | — |
| 2024-03-13 | $21.58 | $48.45 | 2,800 | — | — |
| 2024-03-12 | $21.91 | $49.20 | 3,400 | — | — |
| 2024-03-11 | $21.91 | $49.20 | 800 | — | — |
| 2024-03-08 | $22.20 | $49.85 | 300 | — | — |
| 2024-03-07 | $22.11 | $49.64 | 4,900 | — | — |
| 2024-03-06 | $22.08 | $49.58 | 1,800 | — | — |
| 2024-03-05 | $22.07 | $49.56 | 8,000 | — | — |
| 2024-03-04 | $21.82 | $48.99 | 7,600 | — | — |
| 2024-03-01 | $21.82 | $48.99 | 7,800 | — | — |
| 2024-02-29 | $22.74 | $51.06 | 2,400 | — | — |
| 2024-02-28 | $22.40 | $50.30 | 2,900 | — | — |
| 2024-02-27 | $22.31 | $50.09 | 2,200 | — | — |
| 2024-02-26 | $22.20 | $49.85 | 1,100 | — | — |
| 2024-02-23 | $21.83 | $49.02 | 5,100 | — | — |
| 2024-02-22 | $22.19 | $49.82 | 1,100 | — | — |
| 2024-02-21 | $21.85 | $49.06 | 17,700 | — | — |
| 2024-02-20 | $22.10 | $49.62 | 4,100 | — | — |
| 2024-02-16 | $22.12 | $49.67 | 4,700 | — | — |
| 2024-02-15 | $23.19 | $52.07 | 7,100 | — | — |
| 2024-02-14 | $22.00 | $49.40 | 3,200 | — | — |
| 2024-02-13 | $22.12 | $49.11 | 3,300 | — | — |
| 2024-02-12 | $22.37 | $49.66 | 14,600 | — | — |
| 2024-02-09 | $22.53 | $50.02 | 3,300 | — | — |
| 2024-02-08 | $22.53 | $50.02 | 2,700 | — | — |
| 2024-02-07 | $22.52 | $49.99 | 5,600 | — | — |
| 2024-02-06 | $22.85 | $50.73 | 3,400 | — | — |
| 2024-02-05 | $23.39 | $51.93 | 9,300 | — | — |
| 2024-02-02 | $23.86 | $52.97 | 1,200 | — | — |
| 2024-02-01 | $24.07 | $53.43 | 4,300 | — | — |
| 2024-01-31 | $23.51 | $52.19 | 11,500 | — | — |
| 2024-01-30 | $24.45 | $54.28 | 1,100 | — | — |
| 2024-01-29 | $24.75 | $54.94 | 3,200 | — | — |
| 2024-01-26 | $25.64 | $56.92 | 5,600 | — | — |
| 2024-01-25 | $26.95 | $59.83 | 1,000 | — | — |
| 2024-01-24 | $26.38 | $58.56 | 6,300 | — | — |
| 2024-01-23 | $24.75 | $54.94 | 1,200 | — | — |
| 2024-01-22 | $25.22 | $55.99 | 8,400 | — | — |
| 2024-01-19 | $24.23 | $53.79 | 1,100 | — | — |
| 2024-01-18 | $23.95 | $53.17 | 2,200 | — | — |
| 2024-01-17 | $24.02 | $53.32 | 400 | — | — |
| 2024-01-16 | $24.02 | $53.32 | 3,400 | — | — |
| 2024-01-12 | $24.25 | $53.83 | 200 | — | — |
| 2024-01-11 | $24.16 | $53.63 | 200 | — | — |
| 2024-01-10 | $24.08 | $53.46 | 3,500 | — | — |
| 2024-01-09 | $24.00 | $53.28 | 1,600 | — | — |
| 2024-01-08 | $24.23 | $53.79 | 500 | — | — |
| 2024-01-05 | $23.92 | $53.10 | 6,500 | — | — |
| 2024-01-04 | $23.90 | $53.06 | 1,700 | — | — |
| 2024-01-03 | $23.87 | $52.99 | 1,100 | — | — |
| 2024-01-02 | $23.89 | $53.04 | 7,800 | — | — |