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
- 1998-12-30 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 | $25.54 | $37.78 | 20,200 | — | — |
| 2024-12-30 | $25.25 | $37.35 | 133,100 | — | — |
| 2024-12-27 | $23.91 | $35.37 | 9,200 | — | — |
| 2024-12-26 | $24.09 | $35.64 | 13,100 | — | — |
| 2024-12-24 | $24.35 | $36.02 | 9,600 | — | — |
| 2024-12-23 | $24.54 | $36.30 | 35,700 | — | — |
| 2024-12-20 | $25.58 | $37.84 | 27,400 | — | — |
| 2024-12-19 | $24.65 | $36.46 | 37,900 | — | — |
| 2024-12-18 | $24.07 | $35.61 | 33,200 | — | — |
| 2024-12-17 | $26.96 | $39.88 | 27,000 | — | — |
| 2024-12-16 | $26.33 | $38.95 | 36,500 | — | — |
| 2024-12-13 | $27.17 | $40.19 | 7,800 | — | — |
| 2024-12-12 | $27.26 | $40.32 | 49,700 | — | — |
| 2024-12-11 | $27.84 | $41.18 | 8,400 | — | — |
| 2024-12-10 | $27.77 | $41.08 | 53,800 | — | — |
| 2024-12-09 | $28.66 | $42.40 | 17,600 | — | — |
| 2024-12-06 | $29.25 | $43.27 | 13,800 | — | — |
| 2024-12-05 | $28.44 | $42.07 | 19,700 | — | — |
| 2024-12-04 | $28.26 | $41.80 | 13,800 | — | — |
| 2024-12-03 | $28.34 | $41.92 | 10,500 | — | — |
| 2024-12-02 | $28.12 | $41.60 | 14,600 | — | — |
| 2024-11-29 | $28.22 | $41.74 | 5,600 | — | — |
| 2024-11-27 | $28.00 | $41.42 | 21,000 | — | — |
| 2024-11-26 | $27.80 | $41.12 | 21,200 | — | — |
| 2024-11-25 | $28.00 | $41.42 | 41,900 | — | — |
| 2024-11-22 | $27.38 | $40.50 | 32,100 | — | — |
| 2024-11-21 | $27.95 | $41.35 | 29,200 | — | — |
| 2024-11-20 | $27.09 | $40.07 | 10,100 | — | — |
| 2024-11-19 | $27.23 | $40.28 | 18,600 | — | — |
| 2024-11-18 | $27.23 | $40.28 | 83,000 | — | — |
| 2024-11-15 | $27.30 | $40.38 | 13,700 | — | — |
| 2024-11-14 | $27.72 | $41.01 | 112,200 | — | — |
| 2024-11-13 | $28.25 | $41.79 | 1,900 | — | — |
| 2024-11-12 | $28.00 | $41.42 | 18,100 | — | — |
| 2024-11-11 | $28.80 | $42.60 | 28,900 | — | — |
| 2024-11-08 | $29.55 | $43.71 | 21,000 | — | — |
| 2024-11-07 | $27.79 | $41.11 | 10,400 | — | — |
| 2024-11-06 | $27.98 | $41.39 | 5,900 | — | — |
| 2024-11-05 | $26.11 | $38.62 | 21,700 | — | — |
| 2024-11-04 | $25.89 | $38.30 | 7,500 | — | — |
| 2024-11-01 | $25.25 | $37.35 | 1,700 | — | — |
| 2024-10-31 | $25.38 | $37.54 | 6,400 | — | — |
| 2024-10-30 | $24.66 | $36.48 | 7,700 | — | — |
| 2024-10-29 | $25.62 | $37.90 | 11,800 | — | — |
| 2024-10-28 | $25.43 | $37.62 | 700 | — | — |
| 2024-10-25 | $25.43 | $37.62 | 800 | — | — |
| 2024-10-24 | $25.54 | $37.78 | 69,100 | — | — |
| 2024-10-23 | $24.92 | $36.86 | 17,500 | — | — |
| 2024-10-22 | $26.28 | $38.88 | 5,900 | — | — |
| 2024-10-21 | $24.52 | $36.27 | 3,600 | — | — |
| 2024-10-18 | $24.29 | $35.93 | 2,500 | — | — |
| 2024-10-17 | $24.00 | $35.50 | 4,000 | — | — |
| 2024-10-16 | $23.85 | $35.28 | 18,600 | — | — |
| 2024-10-15 | $22.50 | $33.28 | 2,200 | — | — |
| 2024-10-14 | $22.73 | $33.62 | 10,100 | — | — |
| 2024-10-11 | $22.03 | $32.59 | 7,500 | — | — |
| 2024-10-10 | $22.65 | $33.40 | 11,900 | — | — |
| 2024-10-09 | $21.98 | $32.41 | 8,100 | — | — |
| 2024-10-08 | $21.90 | $32.30 | 3,400 | — | — |
| 2024-10-07 | $21.80 | $32.15 | 3,500 | — | — |
| 2024-10-04 | $22.04 | $32.50 | 2,000 | — | — |
| 2024-10-03 | $21.65 | $31.93 | 1,000 | — | — |
| 2024-10-02 | $22.12 | $32.62 | 5,900 | — | — |
| 2024-10-01 | $21.65 | $31.93 | 500 | — | — |
| 2024-09-30 | $21.65 | $31.93 | 2,100 | — | — |
| 2024-09-27 | $21.84 | $32.21 | 600 | — | — |
| 2024-09-26 | $21.39 | $31.54 | 6,100 | — | — |
| 2024-09-25 | $21.01 | $30.98 | 2,200 | — | — |
| 2024-09-24 | $20.88 | $30.79 | 13,800 | — | — |
| 2024-09-23 | $21.34 | $31.47 | 11,600 | — | — |
| 2024-09-20 | $21.56 | $31.79 | 40,100 | — | — |
| 2024-09-19 | $22.13 | $32.64 | 6,000 | — | — |
| 2024-09-18 | $21.83 | $32.19 | 8,200 | — | — |
| 2024-09-17 | $22.25 | $32.81 | 7,500 | — | — |
| 2024-09-16 | $21.66 | $31.94 | 5,300 | — | — |
| 2024-09-13 | $21.92 | $32.33 | 4,100 | — | — |
| 2024-09-12 | $22.35 | $32.96 | 3,000 | — | — |
| 2024-09-11 | $22.00 | $32.44 | 5,500 | — | — |
| 2024-09-10 | $21.21 | $31.28 | 4,400 | — | — |
| 2024-09-09 | $21.98 | $32.41 | 2,600 | — | — |
| 2024-09-06 | $21.11 | $31.13 | 4,700 | — | — |
| 2024-09-05 | $21.38 | $31.53 | 1,900 | — | — |
| 2024-09-04 | $21.48 | $31.68 | 1,000 | — | — |
| 2024-09-03 | $21.37 | $31.51 | 1,000 | — | — |
| 2024-08-30 | $21.75 | $32.07 | 300 | — | — |
| 2024-08-29 | $21.33 | $31.46 | 300 | — | — |
| 2024-08-28 | $20.91 | $30.84 | 400 | — | — |
| 2024-08-27 | $20.86 | $30.76 | 300 | — | — |
| 2024-08-26 | $20.68 | $30.50 | 2,900 | — | — |
| 2024-08-23 | $21.56 | $31.79 | 6,600 | — | — |
| 2024-08-22 | $21.93 | $32.34 | 600 | — | — |
| 2024-08-21 | $21.60 | $31.85 | 400 | — | — |
| 2024-08-20 | $21.61 | $31.87 | 2,200 | — | — |
| 2024-08-19 | $21.61 | $31.87 | 3,100 | — | — |
| 2024-08-16 | $21.66 | $31.94 | 1,700 | — | — |
| 2024-08-15 | $21.62 | $31.88 | 600 | — | — |
| 2024-08-14 | $21.49 | $31.69 | 300 | — | — |
| 2024-08-13 | $21.49 | $31.69 | 300 | — | — |
| 2024-08-12 | $21.49 | $31.69 | 2,300 | — | — |
| 2024-08-09 | $21.32 | $31.44 | 2,000 | — | — |
| 2024-08-08 | $21.32 | $31.44 | 1,800 | — | — |
| 2024-08-07 | $21.52 | $31.74 | 200 | — | — |
| 2024-08-06 | $21.98 | $32.41 | 1,700 | — | — |
| 2024-08-05 | $21.06 | $31.06 | 0 | — | — |
| 2024-08-02 | $21.06 | $31.06 | 2,000 | — | — |
| 2024-08-01 | $21.30 | $31.41 | 0 | — | — |
| 2024-07-31 | $21.30 | $31.41 | 3,500 | — | — |
| 2024-07-30 | $21.55 | $31.78 | 0 | — | — |
| 2024-07-29 | $21.55 | $31.78 | 0 | — | — |
| 2024-07-26 | $21.55 | $31.78 | 1,000 | — | — |
| 2024-07-25 | $21.50 | $31.71 | 3,000 | — | — |
| 2024-07-24 | $20.50 | $30.23 | 0 | — | — |
| 2024-07-23 | $20.50 | $30.23 | 700 | — | — |
| 2024-07-22 | $20.37 | $30.04 | 300 | — | — |
| 2024-07-19 | $20.37 | $30.04 | 600 | — | — |
| 2024-07-18 | $20.25 | $29.86 | 400 | — | — |
| 2024-07-17 | $20.25 | $29.86 | 1,400 | — | — |
| 2024-07-16 | $20.00 | $29.49 | 5,500 | — | — |
| 2024-07-15 | $19.27 | $28.42 | 600 | — | — |
| 2024-07-12 | $19.44 | $28.67 | 600 | — | — |
| 2024-07-11 | $19.04 | $28.08 | 600 | — | — |
| 2024-07-10 | $18.78 | $27.61 | 900 | — | — |
| 2024-07-09 | $18.56 | $27.28 | 0 | — | — |
| 2024-07-08 | $18.56 | $27.28 | 200 | — | — |
| 2024-07-05 | $18.55 | $27.27 | 0 | — | — |
| 2024-07-03 | $18.55 | $27.27 | 500 | — | — |
| 2024-07-02 | $18.71 | $27.50 | 2,400 | — | — |
| 2024-07-01 | $18.94 | $27.84 | 8,800 | — | — |
| 2024-06-28 | $18.76 | $27.58 | 1,700 | — | — |
| 2024-06-27 | $18.50 | $27.19 | 5,600 | — | — |
| 2024-06-26 | $17.56 | $25.81 | 26,200 | — | — |
| 2024-06-25 | $19.15 | $28.15 | 2,100 | — | — |
| 2024-06-24 | $19.05 | $28.00 | 6,000 | — | — |
| 2024-06-21 | $19.20 | $28.22 | 14,300 | — | — |
| 2024-06-20 | $19.45 | $28.59 | 500 | — | — |
| 2024-06-18 | $19.45 | $28.59 | 2,500 | — | — |
| 2024-06-17 | $19.64 | $28.87 | 1,000 | — | — |
| 2024-06-14 | $19.75 | $29.03 | 2,900 | — | — |
| 2024-06-13 | $19.74 | $29.02 | 400 | — | — |
| 2024-06-12 | $19.99 | $29.38 | 2,100 | — | — |
| 2024-06-11 | $19.70 | $28.96 | 1,800 | — | — |
| 2024-06-10 | $19.18 | $28.19 | 800 | — | — |
| 2024-06-07 | $19.70 | $28.96 | 600 | — | — |
| 2024-06-06 | $19.50 | $28.66 | 300 | — | — |
| 2024-06-05 | $19.25 | $28.30 | 500 | — | — |
| 2024-06-04 | $19.55 | $28.74 | 900 | — | — |
| 2024-06-03 | $20.00 | $29.40 | 4,300 | — | — |
| 2024-05-31 | $19.44 | $28.58 | 900 | — | — |
| 2024-05-30 | $19.23 | $28.27 | 300 | — | — |
| 2024-05-29 | $19.17 | $28.18 | 2,300 | — | — |
| 2024-05-28 | $19.12 | $28.11 | 2,000 | — | — |
| 2024-05-24 | $19.07 | $28.03 | 900 | — | — |
| 2024-05-23 | $18.66 | $27.43 | 400 | — | — |
| 2024-05-22 | $19.07 | $28.03 | 600 | — | — |
| 2024-05-21 | $19.09 | $28.06 | 0 | — | — |
| 2024-05-20 | $19.09 | $28.06 | 1,300 | — | — |
| 2024-05-17 | $18.77 | $27.59 | 5,900 | — | — |
| 2024-05-16 | $18.76 | $27.58 | 500 | — | — |
| 2024-05-15 | $18.96 | $27.87 | 1,700 | — | — |
| 2024-05-14 | $18.95 | $27.86 | 2,500 | — | — |
| 2024-05-13 | $18.84 | $27.69 | 2,500 | — | — |
| 2024-05-10 | $18.78 | $27.61 | 100 | — | — |
| 2024-05-09 | $18.78 | $27.61 | 3,000 | — | — |
| 2024-05-08 | $18.92 | $27.81 | 800 | — | — |
| 2024-05-07 | $18.37 | $27.00 | 6,500 | — | — |
| 2024-05-06 | $18.43 | $27.09 | 700 | — | — |
| 2024-05-03 | $18.49 | $27.18 | 4,100 | — | — |
| 2024-05-02 | $18.52 | $27.22 | 300 | — | — |
| 2024-05-01 | $18.48 | $27.17 | 0 | — | — |
| 2024-04-30 | $18.48 | $27.17 | 2,900 | — | — |
| 2024-04-29 | $18.51 | $27.21 | 500 | — | — |
| 2024-04-26 | $18.37 | $27.00 | 0 | — | — |
| 2024-04-25 | $18.37 | $27.00 | 1,300 | — | — |
| 2024-04-24 | $18.40 | $27.05 | 1,100 | — | — |
| 2024-04-23 | $18.45 | $27.12 | 1,200 | — | — |
| 2024-04-22 | $18.40 | $27.05 | 1,800 | — | — |
| 2024-04-19 | $18.40 | $27.05 | 18,300 | — | — |
| 2024-04-18 | $18.54 | $27.25 | 3,500 | — | — |
| 2024-04-17 | $18.54 | $27.25 | 1,400 | — | — |
| 2024-04-16 | $18.64 | $27.31 | 1,300 | — | — |
| 2024-04-15 | $18.66 | $27.34 | 1,000 | — | — |
| 2024-04-12 | $18.63 | $27.30 | 3,300 | — | — |
| 2024-04-11 | $18.66 | $27.34 | 1,100 | — | — |
| 2024-04-10 | $18.75 | $27.47 | 2,400 | — | — |
| 2024-04-09 | $18.81 | $27.56 | 500 | — | — |
| 2024-04-08 | $18.97 | $27.80 | 1,300 | — | — |
| 2024-04-05 | $18.80 | $27.55 | 20,900 | — | — |
| 2024-04-04 | $19.00 | $27.84 | 1,400 | — | — |
| 2024-04-03 | $19.00 | $27.84 | 6,800 | — | — |
| 2024-04-02 | $19.09 | $27.97 | 25,300 | — | — |
| 2024-04-01 | $19.45 | $28.50 | 77,300 | — | — |
| 2024-03-28 | $19.97 | $29.26 | 56,200 | — | — |
| 2024-03-27 | $20.19 | $29.58 | 900 | — | — |
| 2024-03-26 | $19.75 | $28.94 | 5,400 | — | — |
| 2024-03-25 | $19.83 | $29.06 | 400 | — | — |
| 2024-03-22 | $19.83 | $29.06 | 2,500 | — | — |
| 2024-03-21 | $20.20 | $29.60 | 4,400 | — | — |
| 2024-03-20 | $20.12 | $29.48 | 7,800 | — | — |
| 2024-03-19 | $20.27 | $29.70 | 1,200 | — | — |
| 2024-03-18 | $20.50 | $30.04 | 4,600 | — | — |
| 2024-03-15 | $20.66 | $30.27 | 6,900 | — | — |
| 2024-03-14 | $20.98 | $30.74 | 2,300 | — | — |
| 2024-03-13 | $21.11 | $30.93 | 1,700 | — | — |
| 2024-03-12 | $21.69 | $31.78 | 400 | — | — |
| 2024-03-11 | $21.69 | $31.78 | 1,700 | — | — |
| 2024-03-08 | $21.72 | $31.83 | 1,500 | — | — |
| 2024-03-07 | $21.54 | $31.56 | 1,700 | — | — |
| 2024-03-06 | $21.49 | $31.49 | 1,300 | — | — |
| 2024-03-05 | $21.50 | $31.50 | 2,400 | — | — |
| 2024-03-04 | $21.59 | $31.63 | 2,000 | — | — |
| 2024-03-01 | $21.85 | $32.02 | 0 | — | — |
| 2024-02-29 | $21.85 | $32.02 | 2,000 | — | — |
| 2024-02-28 | $21.55 | $31.58 | 0 | — | — |
| 2024-02-27 | $21.55 | $31.58 | 700 | — | — |
| 2024-02-26 | $21.60 | $31.65 | 1,600 | — | — |
| 2024-02-23 | $21.50 | $31.50 | 4,800 | — | — |
| 2024-02-22 | $21.50 | $31.50 | 1,300 | — | — |
| 2024-02-21 | $21.49 | $31.49 | 4,800 | — | — |
| 2024-02-20 | $21.34 | $31.27 | 1,000 | — | — |
| 2024-02-16 | $21.70 | $31.80 | 1,400 | — | — |
| 2024-02-15 | $21.38 | $31.33 | 0 | — | — |
| 2024-02-14 | $21.38 | $31.33 | 1,900 | — | — |
| 2024-02-13 | $21.05 | $30.84 | 4,100 | — | — |
| 2024-02-12 | $21.00 | $30.77 | 51,600 | — | — |
| 2024-02-09 | $21.76 | $31.88 | 700 | — | — |
| 2024-02-08 | $21.60 | $31.65 | 1,700 | — | — |
| 2024-02-07 | $21.78 | $31.91 | 4,600 | — | — |
| 2024-02-06 | $21.79 | $31.93 | 500 | — | — |
| 2024-02-05 | $21.79 | $31.93 | 0 | — | — |
| 2024-02-02 | $21.79 | $31.93 | 36,200 | — | — |
| 2024-02-01 | $21.70 | $31.80 | 600 | — | — |
| 2024-01-31 | $21.79 | $31.93 | 1,200 | — | — |
| 2024-01-30 | $21.93 | $32.13 | 300 | — | — |
| 2024-01-29 | $21.93 | $32.13 | 1,100 | — | — |
| 2024-01-26 | $21.95 | $32.16 | 2,500 | — | — |
| 2024-01-25 | $21.81 | $31.96 | 3,500 | — | — |
| 2024-01-24 | $21.80 | $31.94 | 1,000 | — | — |
| 2024-01-23 | $21.70 | $31.80 | 0 | — | — |
| 2024-01-22 | $21.70 | $31.80 | 1,300 | — | — |
| 2024-01-19 | $21.90 | $32.09 | 300 | — | — |
| 2024-01-18 | $21.90 | $32.09 | 2,700 | — | — |
| 2024-01-17 | $21.50 | $31.50 | 1,400 | — | — |
| 2024-01-16 | $20.89 | $30.61 | 1,600 | — | — |
| 2024-01-12 | $20.80 | $30.48 | 2,300 | — | — |
| 2024-01-11 | $20.32 | $29.69 | 2,400 | — | — |
| 2024-01-10 | $20.40 | $29.80 | 0 | — | — |
| 2024-01-09 | $20.40 | $29.80 | 1,400 | — | — |
| 2024-01-08 | $20.40 | $29.80 | 2,600 | — | — |
| 2024-01-05 | $20.50 | $29.95 | 4,500 | — | — |
| 2024-01-04 | $20.01 | $29.23 | 1,600 | — | — |
| 2024-01-03 | $20.32 | $29.69 | 900 | — | — |
| 2024-01-02 | $19.70 | $28.78 | 6,900 | — | — |