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
- 2006-01-30 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 | $29.45 | $53.42 | 39,500 | — | — |
| 2024-12-30 | $28.52 | $51.74 | 9,500 | — | — |
| 2024-12-27 | $28.56 | $51.81 | 13,800 | — | — |
| 2024-12-26 | $29.60 | $53.29 | 11,100 | — | — |
| 2024-12-24 | $29.37 | $52.88 | 9,500 | — | — |
| 2024-12-23 | $29.22 | $52.61 | 16,200 | — | — |
| 2024-12-20 | $29.92 | $53.87 | 77,500 | — | — |
| 2024-12-19 | $29.46 | $53.04 | 21,800 | — | — |
| 2024-12-18 | $29.69 | $53.46 | 26,900 | — | — |
| 2024-12-17 | $31.92 | $57.47 | 28,300 | — | — |
| 2024-12-16 | $32.70 | $58.88 | 18,600 | — | — |
| 2024-12-13 | $31.97 | $57.56 | 21,200 | — | — |
| 2024-12-12 | $32.35 | $58.25 | 14,500 | — | — |
| 2024-12-11 | $33.03 | $59.47 | 32,600 | — | — |
| 2024-12-10 | $32.92 | $59.27 | 18,900 | — | — |
| 2024-12-09 | $32.18 | $57.94 | 13,200 | — | — |
| 2024-12-06 | $32.60 | $58.70 | 15,500 | — | — |
| 2024-12-05 | $32.70 | $58.88 | 12,300 | — | — |
| 2024-12-04 | $32.67 | $58.82 | 19,600 | — | — |
| 2024-12-03 | $32.43 | $58.39 | 14,600 | — | — |
| 2024-12-02 | $33.20 | $59.78 | 22,000 | — | — |
| 2024-11-29 | $33.52 | $60.35 | 14,000 | — | — |
| 2024-11-27 | $33.04 | $59.49 | 44,300 | — | — |
| 2024-11-26 | $33.10 | $59.60 | 18,800 | — | — |
| 2024-11-25 | $33.20 | $59.78 | 24,100 | — | — |
| 2024-11-22 | $32.99 | $59.40 | 23,200 | — | — |
| 2024-11-21 | $32.42 | $58.37 | 19,500 | — | — |
| 2024-11-20 | $31.91 | $57.45 | 14,600 | — | — |
| 2024-11-19 | $32.03 | $57.67 | 20,700 | — | — |
| 2024-11-18 | $32.03 | $57.67 | 18,900 | — | — |
| 2024-11-15 | $32.27 | $58.10 | 28,500 | — | — |
| 2024-11-14 | $32.13 | $57.85 | 22,700 | — | — |
| 2024-11-13 | $32.49 | $58.50 | 27,400 | — | — |
| 2024-11-12 | $33.12 | $59.63 | 40,500 | — | — |
| 2024-11-11 | $33.16 | $59.70 | 33,300 | — | — |
| 2024-11-08 | $32.09 | $57.78 | 27,800 | — | — |
| 2024-11-07 | $30.81 | $55.47 | 41,000 | — | — |
| 2024-11-06 | $32.16 | $57.90 | 115,800 | — | — |
| 2024-11-05 | $28.88 | $52.00 | 17,500 | — | — |
| 2024-11-04 | $27.81 | $50.07 | 18,000 | — | — |
| 2024-11-01 | $27.55 | $49.60 | 22,100 | — | — |
| 2024-10-31 | $27.11 | $48.81 | 21,100 | — | — |
| 2024-10-30 | $27.46 | $49.44 | 16,200 | — | — |
| 2024-10-29 | $27.28 | $49.12 | 12,900 | — | — |
| 2024-10-28 | $27.18 | $48.94 | 14,700 | — | — |
| 2024-10-25 | $26.44 | $47.61 | 13,800 | — | — |
| 2024-10-24 | $27.09 | $48.78 | 13,200 | — | — |
| 2024-10-23 | $27.10 | $48.79 | 51,200 | — | — |
| 2024-10-22 | $27.23 | $49.03 | 24,600 | — | — |
| 2024-10-21 | $27.39 | $49.32 | 25,300 | — | — |
| 2024-10-18 | $28.13 | $50.65 | 14,000 | — | — |
| 2024-10-17 | $28.49 | $51.30 | 13,000 | — | — |
| 2024-10-16 | $28.76 | $51.78 | 22,700 | — | — |
| 2024-10-15 | $28.01 | $50.43 | 26,400 | — | — |
| 2024-10-14 | $27.71 | $49.89 | 15,600 | — | — |
| 2024-10-11 | $27.42 | $49.37 | 12,900 | — | — |
| 2024-10-10 | $26.13 | $47.05 | 14,300 | — | — |
| 2024-10-09 | $26.20 | $47.17 | 11,800 | — | — |
| 2024-10-08 | $26.18 | $47.14 | 13,100 | — | — |
| 2024-10-07 | $25.99 | $46.79 | 15,600 | — | — |
| 2024-10-04 | $26.08 | $46.96 | 10,700 | — | — |
| 2024-10-03 | $26.25 | $46.87 | 16,300 | — | — |
| 2024-10-02 | $26.06 | $46.53 | 9,600 | — | — |
| 2024-10-01 | $26.16 | $46.70 | 26,000 | — | — |
| 2024-09-30 | $27.65 | $49.36 | 19,800 | — | — |
| 2024-09-27 | $27.69 | $49.44 | 23,500 | — | — |
| 2024-09-26 | $27.25 | $48.65 | 20,300 | — | — |
| 2024-09-25 | $27.37 | $48.86 | 26,600 | — | — |
| 2024-09-24 | $27.44 | $48.99 | 21,000 | — | — |
| 2024-09-23 | $27.30 | $48.74 | 13,300 | — | — |
| 2024-09-20 | $27.53 | $49.15 | 104,300 | — | — |
| 2024-09-19 | $27.97 | $49.94 | 24,500 | — | — |
| 2024-09-18 | $27.45 | $49.01 | 26,300 | — | — |
| 2024-09-17 | $26.87 | $47.97 | 37,100 | — | — |
| 2024-09-16 | $27.60 | $49.28 | 29,500 | — | — |
| 2024-09-13 | $27.67 | $49.40 | 20,700 | — | — |
| 2024-09-12 | $26.82 | $47.88 | 13,700 | — | — |
| 2024-09-11 | $26.42 | $47.17 | 20,600 | — | — |
| 2024-09-10 | $26.41 | $47.15 | 15,500 | — | — |
| 2024-09-09 | $26.03 | $46.47 | 18,200 | — | — |
| 2024-09-06 | $25.87 | $46.19 | 20,200 | — | — |
| 2024-09-05 | $26.31 | $46.97 | 19,500 | — | — |
| 2024-09-04 | $25.75 | $45.97 | 17,000 | — | — |
| 2024-09-03 | $26.00 | $46.42 | 29,600 | — | — |
| 2024-08-30 | $27.49 | $49.08 | 10,500 | — | — |
| 2024-08-29 | $27.06 | $48.31 | 17,800 | — | — |
| 2024-08-28 | $27.16 | $48.49 | 12,300 | — | — |
| 2024-08-27 | $27.16 | $48.49 | 21,300 | — | — |
| 2024-08-26 | $26.62 | $47.53 | 49,800 | — | — |
| 2024-08-23 | $27.20 | $48.56 | 59,700 | — | — |
| 2024-08-22 | $25.55 | $45.62 | 13,000 | — | — |
| 2024-08-21 | $25.82 | $46.10 | 15,400 | — | — |
| 2024-08-20 | $25.64 | $45.78 | 20,300 | — | — |
| 2024-08-19 | $25.98 | $46.38 | 14,400 | — | — |
| 2024-08-16 | $25.55 | $45.62 | 82,900 | — | — |
| 2024-08-15 | $25.35 | $45.26 | 33,500 | — | — |
| 2024-08-14 | $24.85 | $44.37 | 14,800 | — | — |
| 2024-08-13 | $24.68 | $44.06 | 15,100 | — | — |
| 2024-08-12 | $24.61 | $43.94 | 34,900 | — | — |
| 2024-08-09 | $23.97 | $42.79 | 31,500 | — | — |
| 2024-08-08 | $24.32 | $43.42 | 20,000 | — | — |
| 2024-08-07 | $23.77 | $42.44 | 52,900 | — | — |
| 2024-08-06 | $24.06 | $42.96 | 29,800 | — | — |
| 2024-08-05 | $24.35 | $43.47 | 57,800 | — | — |
| 2024-08-02 | $25.09 | $44.79 | 37,500 | — | — |
| 2024-08-01 | $25.77 | $46.01 | 40,400 | — | — |
| 2024-07-31 | $27.53 | $49.15 | 41,400 | — | — |
| 2024-07-30 | $27.01 | $48.22 | 34,500 | — | — |
| 2024-07-29 | $26.42 | $47.17 | 34,800 | — | — |
| 2024-07-26 | $28.09 | $50.15 | 63,000 | — | — |
| 2024-07-25 | $28.21 | $50.36 | 64,800 | — | — |
| 2024-07-24 | $27.27 | $48.69 | 55,500 | — | — |
| 2024-07-23 | $28.01 | $50.01 | 126,700 | — | — |
| 2024-07-22 | $26.05 | $46.51 | 76,500 | — | — |
| 2024-07-19 | $24.87 | $44.40 | 46,100 | — | — |
| 2024-07-18 | $24.71 | $44.12 | 35,800 | — | — |
| 2024-07-17 | $25.68 | $45.85 | 40,300 | — | — |
| 2024-07-16 | $24.95 | $44.54 | 72,100 | — | — |
| 2024-07-15 | $24.28 | $43.35 | 51,000 | — | — |
| 2024-07-12 | $23.45 | $41.87 | 36,000 | — | — |
| 2024-07-11 | $23.55 | $42.04 | 67,100 | — | — |
| 2024-07-10 | $22.17 | $39.58 | 23,500 | — | — |
| 2024-07-09 | $21.68 | $38.71 | 39,000 | — | — |
| 2024-07-08 | $21.25 | $37.94 | 68,800 | — | — |
| 2024-07-05 | $21.26 | $37.96 | 55,900 | — | — |
| 2024-07-03 | $22.31 | $39.44 | 28,800 | — | — |
| 2024-07-02 | $22.89 | $40.46 | 30,000 | — | — |
| 2024-07-01 | $22.41 | $39.61 | 36,200 | — | — |
| 2024-06-28 | $23.22 | $41.05 | 96,900 | — | — |
| 2024-06-27 | $22.77 | $40.25 | 15,900 | — | — |
| 2024-06-26 | $22.53 | $39.83 | 37,400 | — | — |
| 2024-06-25 | $21.48 | $37.97 | 29,600 | — | — |
| 2024-06-24 | $22.72 | $40.16 | 21,500 | — | — |
| 2024-06-21 | $22.26 | $39.35 | 48,400 | — | — |
| 2024-06-20 | $22.49 | $39.76 | 22,700 | — | — |
| 2024-06-18 | $21.89 | $38.70 | 34,100 | — | — |
| 2024-06-17 | $22.16 | $39.17 | 75,500 | — | — |
| 2024-06-14 | $21.74 | $38.43 | 23,000 | — | — |
| 2024-06-13 | $22.29 | $39.40 | 26,200 | — | — |
| 2024-06-12 | $22.37 | $39.54 | 49,800 | — | — |
| 2024-06-11 | $23.00 | $40.66 | 101,600 | — | — |
| 2024-06-10 | $22.70 | $40.13 | 302,000 | — | — |
| 2024-06-07 | $20.06 | $35.46 | 9,900 | — | — |
| 2024-06-06 | $20.47 | $36.19 | 11,800 | — | — |
| 2024-06-05 | $20.96 | $37.05 | 18,300 | — | — |
| 2024-06-04 | $21.00 | $37.12 | 13,600 | — | — |
| 2024-06-03 | $21.75 | $38.45 | 18,600 | — | — |
| 2024-05-31 | $22.06 | $39.00 | 9,300 | — | — |
| 2024-05-30 | $21.54 | $38.08 | 9,000 | — | — |
| 2024-05-29 | $21.32 | $37.69 | 11,600 | — | — |
| 2024-05-28 | $21.97 | $38.84 | 11,300 | — | — |
| 2024-05-24 | $22.24 | $39.31 | 12,400 | — | — |
| 2024-05-23 | $22.03 | $38.94 | 22,500 | — | — |
| 2024-05-22 | $22.30 | $39.42 | 9,900 | — | — |
| 2024-05-21 | $22.13 | $39.12 | 17,100 | — | — |
| 2024-05-20 | $22.10 | $39.07 | 6,700 | — | — |
| 2024-05-17 | $22.86 | $40.41 | 16,400 | — | — |
| 2024-05-16 | $22.77 | $40.25 | 13,000 | — | — |
| 2024-05-15 | $22.73 | $40.18 | 8,200 | — | — |
| 2024-05-14 | $22.90 | $40.48 | 12,100 | — | — |
| 2024-05-13 | $22.53 | $39.83 | 13,200 | — | — |
| 2024-05-10 | $22.46 | $39.70 | 9,100 | — | — |
| 2024-05-09 | $22.30 | $39.42 | 15,000 | — | — |
| 2024-05-08 | $21.86 | $38.64 | 7,100 | — | — |
| 2024-05-07 | $21.65 | $38.27 | 12,700 | — | — |
| 2024-05-06 | $21.97 | $38.84 | 7,400 | — | — |
| 2024-05-03 | $21.79 | $38.52 | 15,000 | — | — |
| 2024-05-02 | $21.92 | $38.75 | 19,100 | — | — |
| 2024-05-01 | $21.17 | $37.42 | 9,600 | — | — |
| 2024-04-30 | $20.50 | $36.24 | 11,000 | — | — |
| 2024-04-29 | $21.01 | $37.14 | 15,100 | — | — |
| 2024-04-26 | $21.72 | $38.40 | 24,800 | — | — |
| 2024-04-25 | $20.47 | $36.19 | 16,000 | — | — |
| 2024-04-24 | $21.30 | $37.65 | 19,100 | — | — |
| 2024-04-23 | $21.19 | $37.46 | 8,900 | — | — |
| 2024-04-22 | $21.08 | $37.26 | 29,800 | — | — |
| 2024-04-19 | $21.00 | $37.12 | 14,500 | — | — |
| 2024-04-18 | $20.21 | $35.73 | 27,300 | — | — |
| 2024-04-17 | $19.85 | $35.09 | 11,400 | — | — |
| 2024-04-16 | $20.23 | $35.76 | 6,100 | — | — |
| 2024-04-15 | $20.03 | $35.41 | 11,600 | — | — |
| 2024-04-12 | $20.07 | $35.48 | 12,800 | — | — |
| 2024-04-11 | $20.25 | $35.80 | 14,800 | — | — |
| 2024-04-10 | $20.11 | $35.55 | 32,100 | — | — |
| 2024-04-09 | $21.39 | $37.81 | 13,800 | — | — |
| 2024-04-08 | $21.25 | $37.56 | 13,500 | — | — |
| 2024-04-05 | $21.23 | $37.53 | 11,500 | — | — |
| 2024-04-04 | $21.35 | $37.74 | 14,100 | — | — |
| 2024-04-03 | $20.97 | $37.07 | 21,700 | — | — |
| 2024-04-02 | $20.95 | $37.03 | 13,700 | — | — |
| 2024-04-01 | $21.41 | $37.85 | 37,800 | — | — |
| 2024-03-28 | $22.29 | $39.40 | 72,300 | — | — |
| 2024-03-27 | $22.50 | $39.77 | 24,300 | — | — |
| 2024-03-26 | $22.50 | $39.39 | 26,500 | — | — |
| 2024-03-25 | $22.30 | $39.04 | 41,400 | — | — |
| 2024-03-22 | $20.59 | $36.04 | 10,100 | — | — |
| 2024-03-21 | $21.28 | $37.25 | 28,900 | — | — |
| 2024-03-20 | $20.59 | $36.04 | 11,000 | — | — |
| 2024-03-19 | $20.20 | $35.36 | 18,400 | — | — |
| 2024-03-18 | $19.74 | $34.55 | 16,400 | — | — |
| 2024-03-15 | $19.61 | $34.33 | 56,200 | — | — |
| 2024-03-14 | $19.38 | $33.92 | 17,700 | — | — |
| 2024-03-13 | $19.75 | $34.57 | 17,000 | — | — |
| 2024-03-12 | $19.85 | $34.75 | 17,000 | — | — |
| 2024-03-11 | $20.51 | $35.90 | 7,900 | — | — |
| 2024-03-08 | $21.16 | $37.04 | 7,400 | — | — |
| 2024-03-07 | $20.78 | $36.37 | 19,600 | — | — |
| 2024-03-06 | $20.76 | $36.34 | 7,100 | — | — |
| 2024-03-05 | $20.46 | $35.81 | 7,400 | — | — |
| 2024-03-04 | $20.43 | $35.76 | 6,900 | — | — |
| 2024-03-01 | $20.23 | $35.41 | 15,300 | — | — |
| 2024-02-29 | $20.20 | $35.36 | 14,400 | — | — |
| 2024-02-28 | $19.60 | $34.31 | 21,400 | — | — |
| 2024-02-27 | $20.30 | $35.53 | 31,500 | — | — |
| 2024-02-26 | $20.76 | $36.34 | 8,000 | — | — |
| 2024-02-23 | $20.70 | $36.23 | 10,500 | — | — |
| 2024-02-22 | $20.27 | $35.48 | 18,700 | — | — |
| 2024-02-21 | $21.15 | $37.02 | 10,500 | — | — |
| 2024-02-20 | $21.73 | $38.04 | 13,100 | — | — |
| 2024-02-16 | $22.20 | $38.86 | 17,200 | — | — |
| 2024-02-15 | $22.33 | $39.09 | 20,500 | — | — |
| 2024-02-14 | $21.30 | $37.28 | 28,300 | — | — |
| 2024-02-13 | $19.84 | $34.73 | 30,300 | — | — |
| 2024-02-12 | $22.26 | $38.97 | 21,600 | — | — |
| 2024-02-09 | $21.41 | $37.48 | 34,400 | — | — |
| 2024-02-08 | $20.95 | $36.67 | 27,300 | — | — |
| 2024-02-07 | $21.01 | $36.78 | 20,300 | — | — |
| 2024-02-06 | $22.13 | $38.74 | 9,300 | — | — |
| 2024-02-05 | $22.12 | $38.72 | 31,200 | — | — |
| 2024-02-02 | $21.85 | $38.25 | 13,600 | — | — |
| 2024-02-01 | $22.03 | $38.56 | 14,500 | — | — |
| 2024-01-31 | $22.60 | $39.56 | 17,900 | — | — |
| 2024-01-30 | $23.45 | $41.05 | 6,000 | — | — |
| 2024-01-29 | $24.00 | $42.01 | 13,800 | — | — |
| 2024-01-26 | $23.76 | $41.59 | 6,200 | — | — |
| 2024-01-25 | $23.93 | $41.89 | 13,500 | — | — |
| 2024-01-24 | $23.70 | $41.49 | 16,700 | — | — |
| 2024-01-23 | $22.87 | $40.03 | 15,300 | — | — |
| 2024-01-22 | $23.26 | $40.72 | 16,300 | — | — |
| 2024-01-19 | $22.64 | $39.63 | 13,200 | — | — |
| 2024-01-18 | $21.96 | $38.44 | 10,900 | — | — |
| 2024-01-17 | $21.74 | $38.05 | 11,000 | — | — |
| 2024-01-16 | $21.71 | $38.00 | 34,600 | — | — |
| 2024-01-12 | $22.75 | $39.82 | 23,300 | — | — |
| 2024-01-11 | $22.35 | $39.12 | 27,800 | — | — |
| 2024-01-10 | $22.48 | $39.35 | 15,700 | — | — |
| 2024-01-09 | $21.82 | $38.19 | 13,200 | — | — |
| 2024-01-08 | $22.59 | $39.54 | 12,200 | — | — |
| 2024-01-05 | $22.78 | $39.88 | 53,300 | — | — |
| 2024-01-04 | $22.73 | $39.79 | 16,600 | — | — |
| 2024-01-03 | $22.49 | $39.37 | 31,600 | — | — |
| 2024-01-02 | $23.84 | $41.73 | 16,200 | — | — |