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
- 1994-04-06 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 | $29.90 | $84.76 | 1,300 | — | — |
| 2024-12-30 | $30.00 | $85.04 | 1,700 | — | — |
| 2024-12-27 | $30.21 | $85.64 | 400 | — | — |
| 2024-12-26 | $30.46 | $86.35 | 10,600 | — | — |
| 2024-12-24 | $30.75 | $87.17 | 2,900 | — | — |
| 2024-12-23 | $31.20 | $88.45 | 1,100 | — | — |
| 2024-12-20 | $31.72 | $89.92 | 5,100 | — | — |
| 2024-12-19 | $31.95 | $90.57 | 1,200 | — | — |
| 2024-12-18 | $31.91 | $90.46 | 5,300 | — | — |
| 2024-12-17 | $32.98 | $93.49 | 9,900 | — | — |
| 2024-12-16 | $33.08 | $93.78 | 12,000 | — | — |
| 2024-12-13 | $33.31 | $94.43 | 5,200 | — | — |
| 2024-12-12 | $33.20 | $94.12 | 5,700 | — | — |
| 2024-12-11 | $33.00 | $93.55 | 20,000 | — | — |
| 2024-12-10 | $33.90 | $96.10 | 3,100 | — | — |
| 2024-12-09 | $33.80 | $95.82 | 5,900 | — | — |
| 2024-12-06 | $33.72 | $95.59 | 3,300 | — | — |
| 2024-12-05 | $33.59 | $95.22 | 3,100 | — | — |
| 2024-12-04 | $33.59 | $95.22 | 2,900 | — | — |
| 2024-12-03 | $33.53 | $95.05 | 6,300 | — | — |
| 2024-12-02 | $33.62 | $95.31 | 9,300 | — | — |
| 2024-11-29 | $33.72 | $95.59 | 1,000 | — | — |
| 2024-11-27 | $33.55 | $95.11 | 2,700 | — | — |
| 2024-11-26 | $33.55 | $95.11 | 4,900 | — | — |
| 2024-11-25 | $33.47 | $94.88 | 1,900 | — | — |
| 2024-11-22 | $33.59 | $95.22 | 2,000 | — | — |
| 2024-11-21 | $33.49 | $94.94 | 4,600 | — | — |
| 2024-11-20 | $33.60 | $95.25 | 1,700 | — | — |
| 2024-11-19 | $33.58 | $95.19 | 3,200 | — | — |
| 2024-11-18 | $33.31 | $94.43 | 19,100 | — | — |
| 2024-11-15 | $33.30 | $94.40 | 2,400 | — | — |
| 2024-11-14 | $32.89 | $93.24 | 1,400 | — | — |
| 2024-11-13 | $32.90 | $93.27 | 2,000 | — | — |
| 2024-11-12 | $32.58 | $92.36 | 1,000 | — | — |
| 2024-11-11 | $32.70 | $92.70 | 6,900 | — | — |
| 2024-11-08 | $32.75 | $92.84 | 1,900 | — | — |
| 2024-11-07 | $32.81 | $93.01 | 4,100 | — | — |
| 2024-11-06 | $33.33 | $94.48 | 2,500 | — | — |
| 2024-11-05 | $33.17 | $94.03 | 3,400 | — | — |
| 2024-11-04 | $32.70 | $92.70 | 2,600 | — | — |
| 2024-11-01 | $32.77 | $92.90 | 700 | — | — |
| 2024-10-31 | $32.68 | $91.73 | 4,900 | — | — |
| 2024-10-30 | $32.61 | $91.54 | 2,400 | — | — |
| 2024-10-29 | $32.77 | $91.99 | 6,100 | — | — |
| 2024-10-28 | $30.38 | $85.28 | 6,600 | — | — |
| 2024-10-25 | $30.38 | $85.28 | 15,000 | — | — |
| 2024-10-24 | $29.95 | $84.07 | 9,800 | — | — |
| 2024-10-23 | $29.90 | $83.93 | 800 | — | — |
| 2024-10-22 | $29.59 | $83.06 | 600 | — | — |
| 2024-10-21 | $29.80 | $83.65 | 10,200 | — | — |
| 2024-10-18 | $30.30 | $85.05 | 800 | — | — |
| 2024-10-17 | $30.25 | $84.91 | 500 | — | — |
| 2024-10-16 | $30.30 | $85.05 | 4,800 | — | — |
| 2024-10-15 | $30.60 | $85.90 | 600 | — | — |
| 2024-10-14 | $30.45 | $85.47 | 4,300 | — | — |
| 2024-10-11 | $30.64 | $86.01 | 4,800 | — | — |
| 2024-10-10 | $30.50 | $85.62 | 700 | — | — |
| 2024-10-09 | $30.20 | $84.77 | 2,400 | — | — |
| 2024-10-08 | $30.20 | $84.77 | 11,600 | — | — |
| 2024-10-07 | $30.55 | $85.76 | 1,300 | — | — |
| 2024-10-04 | $30.34 | $85.17 | 4,100 | — | — |
| 2024-10-03 | $30.31 | $85.08 | 4,800 | — | — |
| 2024-10-02 | $30.32 | $85.11 | 2,800 | — | — |
| 2024-10-01 | $30.11 | $84.52 | 3,300 | — | — |
| 2024-09-30 | $30.13 | $84.58 | 5,600 | — | — |
| 2024-09-27 | $30.40 | $85.33 | 800 | — | — |
| 2024-09-26 | $30.48 | $85.56 | 1,000 | — | — |
| 2024-09-25 | $30.60 | $85.90 | 2,500 | — | — |
| 2024-09-24 | $30.75 | $86.32 | 7,500 | — | — |
| 2024-09-23 | $30.87 | $86.65 | 10,600 | — | — |
| 2024-09-20 | $30.20 | $84.77 | 15,700 | — | — |
| 2024-09-19 | $32.22 | $90.44 | 1,100 | — | — |
| 2024-09-18 | $32.00 | $89.83 | 4,300 | — | — |
| 2024-09-17 | $31.80 | $89.26 | 5,400 | — | — |
| 2024-09-16 | $32.00 | $89.83 | 1,300 | — | — |
| 2024-09-13 | $32.01 | $89.85 | 1,400 | — | — |
| 2024-09-12 | $32.00 | $89.83 | 400 | — | — |
| 2024-09-11 | $32.26 | $90.56 | 500 | — | — |
| 2024-09-10 | $32.14 | $90.22 | 1,200 | — | — |
| 2024-09-09 | $32.14 | $90.22 | 2,400 | — | — |
| 2024-09-06 | $32.20 | $90.39 | 2,200 | — | — |
| 2024-09-05 | $32.32 | $90.72 | 6,500 | — | — |
| 2024-09-04 | $32.30 | $90.67 | 8,300 | — | — |
| 2024-09-03 | $32.18 | $90.33 | 3,400 | — | — |
| 2024-08-30 | $31.75 | $89.12 | 1,800 | — | — |
| 2024-08-29 | $30.97 | $86.93 | 1,600 | — | — |
| 2024-08-28 | $30.51 | $85.64 | 2,300 | — | — |
| 2024-08-27 | $30.16 | $84.66 | 3,400 | — | — |
| 2024-08-26 | $30.13 | $84.58 | 3,600 | — | — |
| 2024-08-23 | $30.15 | $84.63 | 1,500 | — | — |
| 2024-08-22 | $29.88 | $83.87 | 600 | — | — |
| 2024-08-21 | $29.90 | $83.93 | 1,000 | — | — |
| 2024-08-20 | $29.90 | $83.93 | 3,900 | — | — |
| 2024-08-19 | $29.98 | $84.16 | 3,200 | — | — |
| 2024-08-16 | $29.96 | $84.10 | 2,300 | — | — |
| 2024-08-15 | $29.95 | $84.07 | 8,400 | — | — |
| 2024-08-14 | $29.95 | $84.07 | 1,800 | — | — |
| 2024-08-13 | $30.00 | $84.21 | 600 | — | — |
| 2024-08-12 | $30.18 | $84.72 | 1,900 | — | — |
| 2024-08-09 | $30.85 | $86.60 | 3,600 | — | — |
| 2024-08-08 | $30.99 | $86.99 | 3,800 | — | — |
| 2024-08-07 | $30.91 | $86.77 | 14,400 | — | — |
| 2024-08-06 | $30.90 | $86.74 | 14,100 | — | — |
| 2024-08-05 | $31.00 | $87.02 | 8,800 | — | — |
| 2024-08-02 | $32.36 | $90.84 | 16,000 | — | — |
| 2024-08-01 | $33.54 | $93.25 | 3,200 | — | — |
| 2024-07-31 | $33.49 | $93.11 | 6,800 | — | — |
| 2024-07-30 | $31.65 | $88.00 | 3,800 | — | — |
| 2024-07-29 | $31.26 | $86.91 | 3,900 | — | — |
| 2024-07-26 | $30.95 | $86.05 | 4,000 | — | — |
| 2024-07-25 | $30.74 | $85.47 | 9,300 | — | — |
| 2024-07-24 | $30.70 | $85.35 | 3,500 | — | — |
| 2024-07-23 | $30.49 | $84.77 | 22,900 | — | — |
| 2024-07-22 | $29.00 | $80.63 | 17,700 | — | — |
| 2024-07-19 | $28.99 | $80.60 | 5,800 | — | — |
| 2024-07-18 | $28.95 | $80.49 | 8,000 | — | — |
| 2024-07-17 | $29.00 | $80.63 | 7,000 | — | — |
| 2024-07-16 | $28.82 | $80.13 | 22,200 | — | — |
| 2024-07-15 | $27.68 | $76.96 | 12,600 | — | — |
| 2024-07-12 | $27.49 | $76.43 | 8,300 | — | — |
| 2024-07-11 | $27.57 | $76.65 | 9,600 | — | — |
| 2024-07-10 | $27.23 | $75.71 | 1,000 | — | — |
| 2024-07-09 | $27.10 | $75.35 | 1,500 | — | — |
| 2024-07-08 | $27.31 | $75.93 | 1,300 | — | — |
| 2024-07-05 | $27.60 | $76.74 | 3,600 | — | — |
| 2024-07-03 | $27.88 | $77.51 | 300 | — | — |
| 2024-07-02 | $27.88 | $77.51 | 5,300 | — | — |
| 2024-07-01 | $28.28 | $78.63 | 3,700 | — | — |
| 2024-06-28 | $28.28 | $78.63 | 11,100 | — | — |
| 2024-06-27 | $28.25 | $78.54 | 20,700 | — | — |
| 2024-06-26 | $27.91 | $77.60 | 11,900 | — | — |
| 2024-06-25 | $28.78 | $80.02 | 5,400 | — | — |
| 2024-06-24 | $28.49 | $79.21 | 4,100 | — | — |
| 2024-06-21 | $28.49 | $79.21 | 9,100 | — | — |
| 2024-06-20 | $28.50 | $79.24 | 8,900 | — | — |
| 2024-06-18 | $28.50 | $79.24 | 4,100 | — | — |
| 2024-06-17 | $28.67 | $79.71 | 1,000 | — | — |
| 2024-06-14 | $28.71 | $79.82 | 6,000 | — | — |
| 2024-06-13 | $28.93 | $80.43 | 1,900 | — | — |
| 2024-06-12 | $28.30 | $78.68 | 14,700 | — | — |
| 2024-06-11 | $26.74 | $74.34 | 10,900 | — | — |
| 2024-06-10 | $26.13 | $72.65 | 3,300 | — | — |
| 2024-06-07 | $26.35 | $73.26 | 9,900 | — | — |
| 2024-06-06 | $26.32 | $73.18 | 7,400 | — | — |
| 2024-06-05 | $26.17 | $72.76 | 4,400 | — | — |
| 2024-06-04 | $26.29 | $73.09 | 4,700 | — | — |
| 2024-06-03 | $26.48 | $73.62 | 5,900 | — | — |
| 2024-05-31 | $26.30 | $73.12 | 4,700 | — | — |
| 2024-05-30 | $26.04 | $72.40 | 2,600 | — | — |
| 2024-05-29 | $25.90 | $72.01 | 10,400 | — | — |
| 2024-05-28 | $26.11 | $72.59 | 12,900 | — | — |
| 2024-05-24 | $26.46 | $73.57 | 9,300 | — | — |
| 2024-05-23 | $26.42 | $73.45 | 5,100 | — | — |
| 2024-05-22 | $26.49 | $73.65 | 15,600 | — | — |
| 2024-05-21 | $26.41 | $73.43 | 4,600 | — | — |
| 2024-05-20 | $26.57 | $73.87 | 11,000 | — | — |
| 2024-05-17 | $26.57 | $73.87 | 700 | — | — |
| 2024-05-16 | $26.55 | $73.82 | 4,000 | — | — |
| 2024-05-15 | $26.13 | $72.65 | 6,400 | — | — |
| 2024-05-14 | $26.00 | $72.29 | 16,200 | — | — |
| 2024-05-13 | $26.83 | $74.59 | 26,100 | — | — |
| 2024-05-10 | $27.33 | $75.98 | 13,600 | — | — |
| 2024-05-09 | $27.19 | $75.60 | 8,600 | — | — |
| 2024-05-08 | $27.50 | $76.46 | 3,500 | — | — |
| 2024-05-07 | $28.12 | $78.18 | 4,200 | — | — |
| 2024-05-06 | $28.68 | $79.74 | 2,400 | — | — |
| 2024-05-03 | $28.82 | $80.13 | 3,600 | — | — |
| 2024-05-02 | $29.08 | $80.85 | 3,200 | — | — |
| 2024-05-01 | $29.50 | $82.02 | 4,200 | — | — |
| 2024-04-30 | $30.27 | $83.27 | 8,100 | — | — |
| 2024-04-29 | $30.35 | $83.49 | 1,900 | — | — |
| 2024-04-26 | $30.40 | $83.63 | 1,300 | — | — |
| 2024-04-25 | $30.35 | $83.49 | 5,800 | — | — |
| 2024-04-24 | $30.14 | $82.91 | 4,700 | — | — |
| 2024-04-23 | $29.85 | $82.11 | 5,900 | — | — |
| 2024-04-22 | $30.50 | $83.90 | 4,500 | — | — |
| 2024-04-19 | $29.76 | $81.87 | 7,300 | — | — |
| 2024-04-18 | $28.03 | $77.11 | 4,200 | — | — |
| 2024-04-17 | $26.50 | $72.90 | 3,400 | — | — |
| 2024-04-16 | $26.47 | $72.82 | 1,900 | — | — |
| 2024-04-15 | $25.97 | $71.44 | 8,800 | — | — |
| 2024-04-12 | $25.93 | $71.33 | 6,300 | — | — |
| 2024-04-11 | $26.01 | $71.55 | 300 | — | — |
| 2024-04-10 | $26.01 | $71.55 | 1,100 | — | — |
| 2024-04-09 | $26.04 | $71.63 | 2,200 | — | — |
| 2024-04-08 | $25.89 | $71.22 | 3,600 | — | — |
| 2024-04-05 | $25.75 | $70.84 | 700 | — | — |
| 2024-04-04 | $25.71 | $70.73 | 5,500 | — | — |
| 2024-04-03 | $25.70 | $70.70 | 11,800 | — | — |
| 2024-04-02 | $25.98 | $71.47 | 9,800 | — | — |
| 2024-04-01 | $25.83 | $71.06 | 2,200 | — | — |
| 2024-03-28 | $26.20 | $72.07 | 2,300 | — | — |
| 2024-03-27 | $26.00 | $71.52 | 1,400 | — | — |
| 2024-03-26 | $25.97 | $71.44 | 5,100 | — | — |
| 2024-03-25 | $26.00 | $71.52 | 1,200 | — | — |
| 2024-03-22 | $26.20 | $72.07 | 900 | — | — |
| 2024-03-21 | $26.10 | $71.80 | 1,800 | — | — |
| 2024-03-20 | $26.26 | $72.24 | 1,900 | — | — |
| 2024-03-19 | $26.26 | $72.24 | 1,800 | — | — |
| 2024-03-18 | $26.50 | $72.90 | 1,900 | — | — |
| 2024-03-15 | $26.50 | $72.90 | 7,100 | — | — |
| 2024-03-14 | $26.21 | $72.10 | 7,100 | — | — |
| 2024-03-13 | $26.00 | $71.52 | 600 | — | — |
| 2024-03-12 | $26.34 | $72.46 | 5,800 | — | — |
| 2024-03-11 | $26.47 | $72.82 | 1,700 | — | — |
| 2024-03-08 | $26.49 | $72.87 | 900 | — | — |
| 2024-03-07 | $26.40 | $72.62 | 4,500 | — | — |
| 2024-03-06 | $26.44 | $72.73 | 600 | — | — |
| 2024-03-05 | $26.60 | $73.17 | 900 | — | — |
| 2024-03-04 | $26.12 | $71.85 | 1,800 | — | — |
| 2024-03-01 | $26.12 | $71.85 | 1,500 | — | — |
| 2024-02-29 | $26.31 | $72.38 | 4,600 | — | — |
| 2024-02-28 | $26.37 | $72.54 | 10,900 | — | — |
| 2024-02-27 | $26.60 | $73.17 | 5,400 | — | — |
| 2024-02-26 | $26.51 | $72.93 | 1,900 | — | — |
| 2024-02-23 | $26.60 | $73.17 | 2,900 | — | — |
| 2024-02-22 | $26.50 | $72.90 | 7,500 | — | — |
| 2024-02-21 | $26.20 | $72.07 | 14,500 | — | — |
| 2024-02-20 | $26.30 | $72.35 | 1,400 | — | — |
| 2024-02-16 | $26.25 | $72.21 | 2,300 | — | — |
| 2024-02-15 | $26.25 | $72.21 | 12,500 | — | — |
| 2024-02-14 | $25.72 | $70.75 | 7,800 | — | — |
| 2024-02-13 | $25.55 | $70.28 | 6,000 | — | — |
| 2024-02-12 | $28.51 | $78.43 | 2,000 | — | — |
| 2024-02-09 | $28.88 | $79.45 | 300 | — | — |
| 2024-02-08 | $28.52 | $78.46 | 6,000 | — | — |
| 2024-02-07 | $29.11 | $80.08 | 14,600 | — | — |
| 2024-02-06 | $31.26 | $85.99 | 4,100 | — | — |
| 2024-02-05 | $31.64 | $87.04 | 2,500 | — | — |
| 2024-02-02 | $32.29 | $88.83 | 1,600 | — | — |
| 2024-02-01 | $31.71 | $87.23 | 6,500 | — | — |
| 2024-01-31 | $32.32 | $88.91 | 2,600 | — | — |
| 2024-01-30 | $33.20 | $90.45 | 7,000 | — | — |
| 2024-01-29 | $33.30 | $90.72 | 6,300 | — | — |
| 2024-01-26 | $33.66 | $91.70 | 2,800 | — | — |
| 2024-01-25 | $33.67 | $91.73 | 7,200 | — | — |
| 2024-01-24 | $33.50 | $91.27 | 10,200 | — | — |
| 2024-01-23 | $32.32 | $88.05 | 7,200 | — | — |
| 2024-01-22 | $31.80 | $86.63 | 7,600 | — | — |
| 2024-01-19 | $31.05 | $84.59 | 3,900 | — | — |
| 2024-01-18 | $29.87 | $81.38 | 2,500 | — | — |
| 2024-01-17 | $29.20 | $79.55 | 3,700 | — | — |
| 2024-01-16 | $29.00 | $79.01 | 4,400 | — | — |
| 2024-01-12 | $28.99 | $78.98 | 21,300 | — | — |
| 2024-01-11 | $28.70 | $78.19 | 5,800 | — | — |
| 2024-01-10 | $28.68 | $78.13 | 4,700 | — | — |
| 2024-01-09 | $28.60 | $77.92 | 7,900 | — | — |
| 2024-01-08 | $28.56 | $77.81 | 4,900 | — | — |
| 2024-01-05 | $28.56 | $77.81 | 6,200 | — | — |
| 2024-01-04 | $28.54 | $77.75 | 5,500 | — | — |
| 2024-01-03 | $30.34 | $82.66 | 4,200 | — | — |
| 2024-01-02 | $31.12 | $84.78 | 5,300 | — | — |