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
- 1995-07-18 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 | $31.69 | $86.78 | 128,400 | — | — |
| 2024-12-30 | $31.65 | $86.66 | 246,400 | — | — |
| 2024-12-27 | $31.57 | $86.46 | 64,800 | — | — |
| 2024-12-26 | $32.16 | $88.07 | 94,000 | — | — |
| 2024-12-24 | $32.19 | $88.14 | 69,600 | — | — |
| 2024-12-23 | $30.74 | $84.18 | 72,800 | — | — |
| 2024-12-20 | $31.15 | $85.31 | 185,200 | — | — |
| 2024-12-19 | $31.09 | $85.16 | 114,000 | — | — |
| 2024-12-18 | $30.73 | $84.14 | 134,800 | — | — |
| 2024-12-17 | $33.27 | $91.10 | 80,800 | — | — |
| 2024-12-16 | $33.91 | $92.86 | 182,800 | — | — |
| 2024-12-13 | $31.78 | $87.02 | 76,400 | — | — |
| 2024-12-12 | $32.88 | $90.03 | 98,400 | — | — |
| 2024-12-11 | $32.63 | $89.35 | 267,600 | — | — |
| 2024-12-10 | $32.85 | $89.96 | 95,600 | — | — |
| 2024-12-09 | $32.42 | $88.77 | 125,600 | — | — |
| 2024-12-06 | $33.87 | $92.76 | 91,200 | — | — |
| 2024-12-05 | $33.97 | $93.02 | 151,600 | — | — |
| 2024-12-04 | $34.19 | $93.62 | 108,800 | — | — |
| 2024-12-03 | $34.22 | $93.73 | 136,400 | — | — |
| 2024-12-02 | $34.23 | $93.74 | 154,400 | — | — |
| 2024-11-29 | $33.65 | $92.16 | 72,000 | — | — |
| 2024-11-27 | $33.48 | $91.69 | 93,200 | — | — |
| 2024-11-26 | $34.07 | $93.30 | 112,800 | — | — |
| 2024-11-25 | $34.34 | $94.04 | 175,600 | — | — |
| 2024-11-22 | $34.97 | $95.77 | 116,800 | — | — |
| 2024-11-21 | $34.14 | $93.49 | 190,400 | — | — |
| 2024-11-20 | $33.54 | $91.86 | 209,600 | — | — |
| 2024-11-19 | $33.42 | $91.53 | 179,600 | — | — |
| 2024-11-18 | $31.54 | $86.37 | 174,000 | — | — |
| 2024-11-15 | $30.20 | $82.70 | 88,000 | — | — |
| 2024-11-14 | $30.30 | $82.99 | 143,600 | — | — |
| 2024-11-13 | $30.39 | $83.23 | 97,200 | — | — |
| 2024-11-12 | $30.29 | $82.95 | 140,000 | — | — |
| 2024-11-11 | $30.03 | $82.25 | 124,800 | — | — |
| 2024-11-08 | $29.76 | $81.51 | 152,400 | — | — |
| 2024-11-07 | $29.57 | $80.86 | 163,600 | — | — |
| 2024-11-06 | $30.61 | $83.69 | 207,200 | — | — |
| 2024-11-05 | $27.37 | $74.83 | 157,200 | — | — |
| 2024-11-04 | $27.00 | $73.82 | 259,200 | — | — |
| 2024-11-01 | $25.05 | $68.49 | 304,400 | — | — |
| 2024-10-31 | $25.60 | $70.00 | 262,400 | — | — |
| 2024-10-30 | $26.40 | $72.18 | 137,200 | — | — |
| 2024-10-29 | $26.58 | $72.68 | 79,200 | — | — |
| 2024-10-28 | $26.10 | $71.37 | 106,000 | — | — |
| 2024-10-25 | $25.42 | $69.52 | 68,800 | — | — |
| 2024-10-24 | $25.67 | $70.20 | 116,800 | — | — |
| 2024-10-23 | $26.09 | $71.34 | 96,800 | — | — |
| 2024-10-22 | $26.50 | $72.46 | 73,200 | — | — |
| 2024-10-21 | $26.93 | $73.66 | 113,200 | — | — |
| 2024-10-18 | $26.79 | $73.26 | 96,400 | — | — |
| 2024-10-17 | $27.02 | $73.90 | 133,600 | — | — |
| 2024-10-16 | $26.90 | $73.55 | 154,000 | — | — |
| 2024-10-15 | $26.93 | $73.64 | 105,600 | — | — |
| 2024-10-14 | $26.76 | $73.17 | 130,000 | — | — |
| 2024-10-11 | $26.42 | $72.26 | 103,600 | — | — |
| 2024-10-10 | $25.61 | $70.02 | 78,800 | — | — |
| 2024-10-09 | $26.04 | $71.20 | 79,200 | — | — |
| 2024-10-08 | $25.96 | $70.98 | 166,000 | — | — |
| 2024-10-07 | $25.94 | $70.94 | 328,800 | — | — |
| 2024-10-04 | $24.25 | $66.31 | 127,600 | — | — |
| 2024-10-03 | $23.03 | $62.99 | 64,000 | — | — |
| 2024-10-02 | $23.62 | $64.60 | 83,200 | — | — |
| 2024-10-01 | $24.10 | $65.91 | 80,000 | — | — |
| 2024-09-30 | $24.89 | $68.05 | 494,400 | — | — |
| 2024-09-27 | $24.86 | $67.97 | 127,200 | — | — |
| 2024-09-26 | $24.25 | $66.33 | 181,200 | — | — |
| 2024-09-25 | $24.07 | $65.81 | 150,800 | — | — |
| 2024-09-24 | $23.96 | $65.52 | 164,000 | — | — |
| 2024-09-23 | $23.93 | $65.45 | 164,800 | — | — |
| 2024-09-20 | $24.79 | $67.78 | 212,400 | — | — |
| 2024-09-19 | $25.02 | $68.43 | 117,600 | — | — |
| 2024-09-18 | $23.94 | $65.47 | 222,000 | — | — |
| 2024-09-17 | $23.65 | $64.67 | 136,000 | — | — |
| 2024-09-16 | $23.06 | $63.07 | 95,600 | — | — |
| 2024-09-13 | $22.95 | $62.76 | 70,000 | — | — |
| 2024-09-12 | $21.81 | $59.65 | 134,400 | — | — |
| 2024-09-11 | $21.80 | $59.61 | 60,000 | — | — |
| 2024-09-10 | $22.03 | $60.24 | 78,800 | — | — |
| 2024-09-09 | $21.97 | $60.09 | 69,200 | — | — |
| 2024-09-06 | $21.96 | $60.05 | 114,400 | — | — |
| 2024-09-05 | $22.66 | $61.97 | 85,600 | — | — |
| 2024-09-04 | $23.03 | $62.99 | 72,000 | — | — |
| 2024-09-03 | $22.62 | $61.86 | 154,000 | — | — |
| 2024-08-30 | $23.75 | $64.93 | 54,000 | — | — |
| 2024-08-29 | $23.48 | $64.20 | 74,400 | — | — |
| 2024-08-28 | $23.13 | $63.26 | 73,200 | — | — |
| 2024-08-27 | $23.17 | $63.37 | 84,800 | — | — |
| 2024-08-26 | $23.31 | $63.75 | 135,200 | — | — |
| 2024-08-23 | $22.78 | $62.29 | 100,000 | — | — |
| 2024-08-22 | $21.78 | $59.57 | 53,200 | — | — |
| 2024-08-21 | $22.16 | $60.59 | 100,400 | — | — |
| 2024-08-20 | $22.31 | $61.00 | 164,400 | — | — |
| 2024-08-19 | $21.56 | $58.94 | 120,400 | — | — |
| 2024-08-16 | $21.34 | $58.37 | 93,600 | — | — |
| 2024-08-15 | $21.09 | $57.57 | 78,400 | — | — |
| 2024-08-14 | $21.22 | $57.90 | 69,200 | — | — |
| 2024-08-13 | $21.29 | $58.10 | 62,800 | — | — |
| 2024-08-12 | $21.00 | $57.31 | 187,200 | — | — |
| 2024-08-09 | $19.70 | $53.76 | 116,400 | — | — |
| 2024-08-08 | $20.39 | $55.64 | 85,200 | — | — |
| 2024-08-07 | $18.39 | $50.17 | 154,400 | — | — |
| 2024-08-06 | $16.26 | $44.39 | 198,400 | — | — |
| 2024-08-05 | $15.48 | $42.23 | 81,600 | — | — |
| 2024-08-02 | $16.62 | $45.36 | 47,600 | — | — |
| 2024-08-01 | $17.33 | $47.30 | 52,400 | — | — |
| 2024-07-31 | $17.86 | $48.73 | 90,800 | — | — |
| 2024-07-30 | $17.51 | $47.78 | 131,200 | — | — |
| 2024-07-29 | $16.60 | $45.30 | 15,200 | — | — |
| 2024-07-26 | $17.16 | $46.82 | 97,600 | — | — |
| 2024-07-25 | $16.63 | $45.38 | 54,000 | — | — |
| 2024-07-24 | $16.08 | $43.87 | 58,400 | — | — |
| 2024-07-23 | $16.92 | $46.18 | 101,200 | — | — |
| 2024-07-22 | $16.97 | $46.31 | 27,600 | — | — |
| 2024-07-19 | $16.21 | $44.23 | 46,000 | — | — |
| 2024-07-18 | $16.73 | $45.64 | 60,000 | — | — |
| 2024-07-17 | $16.65 | $45.44 | 112,400 | — | — |
| 2024-07-16 | $17.45 | $47.63 | 164,800 | — | — |
| 2024-07-15 | $16.09 | $43.91 | 111,600 | — | — |
| 2024-07-12 | $15.81 | $43.14 | 31,200 | — | — |
| 2024-07-11 | $15.53 | $42.37 | 44,400 | — | — |
| 2024-07-10 | $15.16 | $41.36 | 24,800 | — | — |
| 2024-07-09 | $14.68 | $40.06 | 64,000 | — | — |
| 2024-07-08 | $14.95 | $40.80 | 90,800 | — | — |
| 2024-07-05 | $14.54 | $39.69 | 114,800 | — | — |
| 2024-07-03 | $15.14 | $41.31 | 32,000 | — | — |
| 2024-07-02 | $15.53 | $42.37 | 84,800 | — | — |
| 2024-07-01 | $15.46 | $42.19 | 121,600 | — | — |
| 2024-06-28 | $15.70 | $42.85 | 308,400 | — | — |
| 2024-06-27 | $15.35 | $41.89 | 94,800 | — | — |
| 2024-06-26 | $15.03 | $41.00 | 128,800 | — | — |
| 2024-06-25 | $15.05 | $41.08 | 89,600 | — | — |
| 2024-06-24 | $14.99 | $40.90 | 132,400 | — | — |
| 2024-06-21 | $14.27 | $38.93 | 53,200 | — | — |
| 2024-06-20 | $14.30 | $39.02 | 24,400 | — | — |
| 2024-06-18 | $14.06 | $38.36 | 47,200 | — | — |
| 2024-06-17 | $14.21 | $38.77 | 24,400 | — | — |
| 2024-06-14 | $14.02 | $38.26 | 23,200 | — | — |
| 2024-06-13 | $14.27 | $38.93 | 24,400 | — | — |
| 2024-06-12 | $14.32 | $39.07 | 21,200 | — | — |
| 2024-06-11 | $14.16 | $38.64 | 18,400 | — | — |
| 2024-06-10 | $13.89 | $37.90 | 22,400 | — | — |
| 2024-06-07 | $14.02 | $38.25 | 20,800 | — | — |
| 2024-06-06 | $14.07 | $38.38 | 28,800 | — | — |
| 2024-06-05 | $14.20 | $38.76 | 20,000 | — | — |
| 2024-06-04 | $14.01 | $38.24 | 32,800 | — | — |
| 2024-06-03 | $14.01 | $38.23 | 59,200 | — | — |
| 2024-05-31 | $14.39 | $39.28 | 117,200 | — | — |
| 2024-05-30 | $14.19 | $38.73 | 41,600 | — | — |
| 2024-05-29 | $13.60 | $37.12 | 91,200 | — | — |
| 2024-05-28 | $13.65 | $37.25 | 41,200 | — | — |
| 2024-05-24 | $13.90 | $37.93 | 52,800 | — | — |
| 2024-05-23 | $12.88 | $35.14 | 88,000 | — | — |
| 2024-05-22 | $13.45 | $36.71 | 110,400 | — | — |
| 2024-05-21 | $13.72 | $37.44 | 16,400 | — | — |
| 2024-05-20 | $13.86 | $37.81 | 18,400 | — | — |
| 2024-05-17 | $13.95 | $38.08 | 55,600 | — | — |
| 2024-05-16 | $13.91 | $37.97 | 58,000 | — | — |
| 2024-05-15 | $14.06 | $38.38 | 161,600 | — | — |
| 2024-05-14 | $13.55 | $36.98 | 128,800 | — | — |
| 2024-05-13 | $13.66 | $37.28 | 54,800 | — | — |
| 2024-05-10 | $13.81 | $37.68 | 130,800 | — | — |
| 2024-05-09 | $13.81 | $37.57 | 65,200 | — | — |
| 2024-05-08 | $14.09 | $38.33 | 31,600 | — | — |
| 2024-05-07 | $14.22 | $38.69 | 50,400 | — | — |
| 2024-05-06 | $14.60 | $39.71 | 95,600 | — | — |
| 2024-05-03 | $14.71 | $40.02 | 41,200 | — | — |
| 2024-05-02 | $14.77 | $40.19 | 206,400 | — | — |
| 2024-05-01 | $16.51 | $44.92 | 36,400 | — | — |
| 2024-04-30 | $16.12 | $43.84 | 34,000 | — | — |
| 2024-04-29 | $16.95 | $46.12 | 34,000 | — | — |
| 2024-04-26 | $16.69 | $45.41 | 18,400 | — | — |
| 2024-04-25 | $16.63 | $45.25 | 34,400 | — | — |
| 2024-04-24 | $16.68 | $45.40 | 22,800 | — | — |
| 2024-04-23 | $16.75 | $45.56 | 41,200 | — | — |
| 2024-04-22 | $16.42 | $44.69 | 32,400 | — | — |
| 2024-04-19 | $16.41 | $44.65 | 35,600 | — | — |
| 2024-04-18 | $16.39 | $44.59 | 42,400 | — | — |
| 2024-04-17 | $16.74 | $45.53 | 39,600 | — | — |
| 2024-04-16 | $16.65 | $45.29 | 18,800 | — | — |
| 2024-04-15 | $16.43 | $44.70 | 21,200 | — | — |
| 2024-04-12 | $16.92 | $46.03 | 24,000 | — | — |
| 2024-04-11 | $17.09 | $46.49 | 20,400 | — | — |
| 2024-04-10 | $17.39 | $47.32 | 36,400 | — | — |
| 2024-04-09 | $17.65 | $48.01 | 30,000 | — | — |
| 2024-04-08 | $17.30 | $47.08 | 42,400 | — | — |
| 2024-04-05 | $17.19 | $46.77 | 20,400 | — | — |
| 2024-04-04 | $17.41 | $47.37 | 40,800 | — | — |
| 2024-04-03 | $17.23 | $46.87 | 23,600 | — | — |
| 2024-04-02 | $17.44 | $47.44 | 38,400 | — | — |
| 2024-04-01 | $17.25 | $46.93 | 42,000 | — | — |
| 2024-03-28 | $17.72 | $48.21 | 34,000 | — | — |
| 2024-03-27 | $17.21 | $46.83 | 40,000 | — | — |
| 2024-03-26 | $17.21 | $46.83 | 31,200 | — | — |
| 2024-03-25 | $17.49 | $47.59 | 36,800 | — | — |
| 2024-03-22 | $17.86 | $48.59 | 27,600 | — | — |
| 2024-03-21 | $17.81 | $48.45 | 54,400 | — | — |
| 2024-03-20 | $17.12 | $46.57 | 28,400 | — | — |
| 2024-03-19 | $16.91 | $45.99 | 32,400 | — | — |
| 2024-03-18 | $17.05 | $46.38 | 29,200 | — | — |
| 2024-03-15 | $16.88 | $45.91 | 96,400 | — | — |
| 2024-03-14 | $16.45 | $44.76 | 35,600 | — | — |
| 2024-03-13 | $16.68 | $45.38 | 38,800 | — | — |
| 2024-03-12 | $16.56 | $45.06 | 43,200 | — | — |
| 2024-03-11 | $16.50 | $44.90 | 24,800 | — | — |
| 2024-03-08 | $17.01 | $46.27 | 36,400 | — | — |
| 2024-03-07 | $16.81 | $45.61 | 36,400 | — | — |
| 2024-03-06 | $17.12 | $46.46 | 47,200 | — | — |
| 2024-03-05 | $17.00 | $46.15 | 60,000 | — | — |
| 2024-03-04 | $16.73 | $45.40 | 153,200 | — | — |
| 2024-03-01 | $18.08 | $49.05 | 155,600 | — | — |
| 2024-02-29 | $16.99 | $46.11 | 68,400 | — | — |
| 2024-02-28 | $14.53 | $39.43 | 38,800 | — | — |
| 2024-02-27 | $15.00 | $40.71 | 92,000 | — | — |
| 2024-02-26 | $14.98 | $40.66 | 21,200 | — | — |
| 2024-02-23 | $14.99 | $40.69 | 13,600 | — | — |
| 2024-02-22 | $14.78 | $40.11 | 23,200 | — | — |
| 2024-02-21 | $14.76 | $40.06 | 44,000 | — | — |
| 2024-02-20 | $15.08 | $40.91 | 18,400 | — | — |
| 2024-02-16 | $15.00 | $40.71 | 25,600 | — | — |
| 2024-02-15 | $15.05 | $40.84 | 56,400 | — | — |
| 2024-02-14 | $14.68 | $39.83 | 34,000 | — | — |
| 2024-02-13 | $14.28 | $38.76 | 43,600 | — | — |
| 2024-02-12 | $14.81 | $40.19 | 76,800 | — | — |
| 2024-02-09 | $14.52 | $39.39 | 37,200 | — | — |
| 2024-02-08 | $14.53 | $39.42 | 14,800 | — | — |
| 2024-02-07 | $14.25 | $38.68 | 20,000 | — | — |
| 2024-02-06 | $14.62 | $39.66 | 14,800 | — | — |
| 2024-02-05 | $14.13 | $38.33 | 24,400 | — | — |
| 2024-02-02 | $14.50 | $39.35 | 34,800 | — | — |
| 2024-02-01 | $14.43 | $39.15 | 58,800 | — | — |
| 2024-01-31 | $13.81 | $37.46 | 19,600 | — | — |
| 2024-01-30 | $14.38 | $39.01 | 19,200 | — | — |
| 2024-01-29 | $14.25 | $38.68 | 22,000 | — | — |
| 2024-01-26 | $14.32 | $38.86 | 16,800 | — | — |
| 2024-01-25 | $14.08 | $38.20 | 24,800 | — | — |
| 2024-01-24 | $13.67 | $37.09 | 20,000 | — | — |
| 2024-01-23 | $13.64 | $37.00 | 19,600 | — | — |
| 2024-01-22 | $13.81 | $37.48 | 35,200 | — | — |
| 2024-01-19 | $13.18 | $35.76 | 20,800 | — | — |
| 2024-01-18 | $12.80 | $34.74 | 12,000 | — | — |
| 2024-01-17 | $12.75 | $34.61 | 33,600 | — | — |
| 2024-01-16 | $12.66 | $34.36 | 28,800 | — | — |
| 2024-01-12 | $12.79 | $34.70 | 51,200 | — | — |
| 2024-01-11 | $12.91 | $35.03 | 49,600 | — | — |
| 2024-01-10 | $13.03 | $35.35 | 39,600 | — | — |
| 2024-01-09 | $12.94 | $35.12 | 36,400 | — | — |
| 2024-01-08 | $13.01 | $35.30 | 59,200 | — | — |
| 2024-01-05 | $12.90 | $35.00 | 64,800 | — | — |
| 2024-01-04 | $12.79 | $34.70 | 90,000 | — | — |
| 2024-01-03 | $12.63 | $34.26 | 34,400 | — | — |
| 2024-01-02 | $13.47 | $36.54 | 52,000 | — | — |