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
- 2001-03-19 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 | $21.10 | $21.10 | 14,500 | — | — |
| 2024-12-30 | $20.20 | $20.20 | 22,890 | — | — |
| 2024-12-27 | $19.80 | $19.80 | 30,880 | — | — |
| 2024-12-26 | $21.00 | $21.00 | 17,460 | — | — |
| 2024-12-24 | $20.80 | $20.80 | 8,010 | — | — |
| 2024-12-23 | $21.00 | $21.00 | 16,290 | — | — |
| 2024-12-20 | $21.10 | $21.10 | 32,230 | — | — |
| 2024-12-19 | $21.00 | $21.00 | 24,200 | — | — |
| 2024-12-18 | $20.30 | $20.30 | 21,140 | — | — |
| 2024-12-17 | $21.70 | $21.70 | 15,330 | — | — |
| 2024-12-16 | $21.40 | $21.40 | 17,300 | — | — |
| 2024-12-13 | $21.60 | $21.60 | 21,240 | — | — |
| 2024-12-12 | $22.40 | $22.40 | 14,350 | — | — |
| 2024-12-11 | $23.20 | $23.20 | 11,480 | — | — |
| 2024-12-10 | $23.40 | $23.40 | 11,170 | — | — |
| 2024-12-09 | $23.30 | $23.30 | 16,520 | — | — |
| 2024-12-06 | $22.60 | $22.60 | 27,760 | — | — |
| 2024-12-05 | $21.40 | $21.40 | 12,570 | — | — |
| 2024-12-04 | $22.60 | $22.60 | 11,420 | — | — |
| 2024-12-03 | $22.40 | $22.40 | 16,490 | — | — |
| 2024-12-02 | $22.00 | $22.00 | 21,240 | — | — |
| 2024-11-29 | $22.00 | $22.00 | 8,350 | — | — |
| 2024-11-27 | $22.00 | $22.00 | 11,030 | — | — |
| 2024-11-26 | $21.90 | $21.90 | 13,060 | — | — |
| 2024-11-25 | $22.40 | $22.40 | 17,360 | — | — |
| 2024-11-22 | $22.70 | $22.70 | 27,090 | — | — |
| 2024-11-21 | $21.60 | $21.60 | 24,450 | — | — |
| 2024-11-20 | $21.60 | $21.60 | 16,260 | — | — |
| 2024-11-19 | $20.50 | $20.50 | 21,220 | — | — |
| 2024-11-18 | $21.50 | $21.50 | 25,530 | — | — |
| 2024-11-15 | $21.40 | $21.40 | 33,850 | — | — |
| 2024-11-14 | $22.90 | $22.90 | 12,860 | — | — |
| 2024-11-13 | $21.70 | $21.70 | 21,130 | — | — |
| 2024-11-12 | $22.80 | $22.80 | 20,610 | — | — |
| 2024-11-11 | $24.50 | $24.50 | 18,130 | — | — |
| 2024-11-08 | $25.70 | $25.70 | 15,440 | — | — |
| 2024-11-07 | $23.90 | $23.90 | 29,370 | — | — |
| 2024-11-06 | $28.20 | $28.20 | 29,300 | — | — |
| 2024-11-05 | $23.90 | $23.90 | 9,700 | — | — |
| 2024-11-04 | $23.70 | $23.70 | 7,280 | — | — |
| 2024-11-01 | $24.00 | $24.00 | 5,190 | — | — |
| 2024-10-31 | $23.50 | $23.50 | 6,270 | — | — |
| 2024-10-30 | $24.50 | $24.50 | 3,950 | — | — |
| 2024-10-29 | $24.50 | $24.50 | 11,110 | — | — |
| 2024-10-28 | $24.20 | $24.20 | 13,070 | — | — |
| 2024-10-25 | $23.20 | $23.20 | 8,300 | — | — |
| 2024-10-24 | $23.40 | $23.40 | 13,880 | — | — |
| 2024-10-23 | $23.60 | $23.60 | 12,250 | — | — |
| 2024-10-22 | $24.00 | $24.00 | 14,260 | — | — |
| 2024-10-21 | $23.70 | $23.70 | 10,700 | — | — |
| 2024-10-18 | $24.70 | $24.70 | 11,880 | — | — |
| 2024-10-17 | $23.90 | $23.90 | 20,310 | — | — |
| 2024-10-16 | $24.40 | $24.40 | 10,350 | — | — |
| 2024-10-15 | $24.50 | $24.50 | 10,550 | — | — |
| 2024-10-14 | $24.90 | $24.90 | 8,990 | — | — |
| 2024-10-11 | $25.30 | $25.30 | 12,570 | — | — |
| 2024-10-10 | $23.20 | $23.20 | 8,660 | — | — |
| 2024-10-09 | $23.70 | $23.70 | 17,690 | — | — |
| 2024-10-08 | $24.00 | $24.00 | 12,430 | — | — |
| 2024-10-07 | $24.00 | $24.00 | 26,180 | — | — |
| 2024-10-04 | $24.00 | $24.00 | 11,670 | — | — |
| 2024-10-03 | $24.60 | $24.60 | 15,090 | — | — |
| 2024-10-02 | $25.60 | $25.60 | 7,800 | — | — |
| 2024-10-01 | $25.40 | $25.40 | 16,530 | — | — |
| 2024-09-30 | $26.90 | $26.90 | 12,670 | — | — |
| 2024-09-27 | $27.20 | $27.20 | 10,290 | — | — |
| 2024-09-26 | $26.60 | $26.60 | 10,230 | — | — |
| 2024-09-25 | $26.60 | $26.60 | 8,420 | — | — |
| 2024-09-24 | $27.00 | $27.00 | 5,670 | — | — |
| 2024-09-23 | $26.40 | $26.40 | 11,670 | — | — |
| 2024-09-20 | $27.50 | $27.50 | 40,140 | — | — |
| 2024-09-19 | $27.80 | $27.80 | 11,880 | — | — |
| 2024-09-18 | $27.80 | $27.80 | 11,380 | — | — |
| 2024-09-17 | $29.40 | $29.40 | 9,530 | — | — |
| 2024-09-16 | $29.30 | $29.30 | 6,290 | — | — |
| 2024-09-13 | $28.80 | $28.80 | 7,680 | — | — |
| 2024-09-12 | $27.90 | $27.90 | 4,880 | — | — |
| 2024-09-11 | $28.30 | $28.30 | 6,230 | — | — |
| 2024-09-10 | $28.60 | $28.60 | 11,270 | — | — |
| 2024-09-09 | $26.80 | $26.80 | 7,880 | — | — |
| 2024-09-06 | $27.10 | $27.10 | 5,460 | — | — |
| 2024-09-05 | $27.30 | $27.30 | 4,680 | — | — |
| 2024-09-04 | $27.50 | $27.50 | 9,160 | — | — |
| 2024-09-03 | $27.10 | $27.10 | 10,090 | — | — |
| 2024-08-30 | $28.80 | $28.80 | 10,930 | — | — |
| 2024-08-29 | $29.30 | $29.30 | 23,730 | — | — |
| 2024-08-28 | $29.80 | $29.80 | 9,480 | — | — |
| 2024-08-27 | $30.20 | $30.20 | 7,240 | — | — |
| 2024-08-26 | $32.50 | $32.50 | 22,390 | — | — |
| 2024-08-23 | $29.90 | $29.90 | 8,120 | — | — |
| 2024-08-22 | $28.40 | $28.40 | 3,420 | — | — |
| 2024-08-21 | $29.20 | $29.20 | 4,300 | — | — |
| 2024-08-20 | $28.40 | $28.40 | 3,880 | — | — |
| 2024-08-19 | $29.60 | $29.60 | 7,880 | — | — |
| 2024-08-16 | $29.50 | $29.50 | 7,580 | — | — |
| 2024-08-15 | $28.60 | $28.60 | 14,040 | — | — |
| 2024-08-14 | $28.10 | $28.10 | 8,810 | — | — |
| 2024-08-13 | $28.90 | $28.90 | 12,060 | — | — |
| 2024-08-12 | $29.50 | $29.50 | 10,310 | — | — |
| 2024-08-09 | $29.10 | $29.10 | 7,840 | — | — |
| 2024-08-08 | $31.20 | $31.20 | 6,480 | — | — |
| 2024-08-07 | $27.90 | $27.90 | 10,840 | — | — |
| 2024-08-06 | $29.10 | $29.10 | 5,730 | — | — |
| 2024-08-05 | $28.40 | $28.40 | 12,810 | — | — |
| 2024-08-02 | $29.80 | $29.80 | 6,600 | — | — |
| 2024-08-01 | $30.80 | $30.80 | 11,130 | — | — |
| 2024-07-31 | $32.00 | $32.00 | 15,470 | — | — |
| 2024-07-30 | $33.30 | $33.30 | 10,120 | — | — |
| 2024-07-29 | $31.50 | $31.50 | 7,220 | — | — |
| 2024-07-26 | $33.00 | $33.00 | 12,410 | — | — |
| 2024-07-25 | $33.50 | $33.50 | 11,350 | — | — |
| 2024-07-24 | $32.50 | $32.50 | 10,530 | — | — |
| 2024-07-23 | $33.00 | $33.00 | 12,530 | — | — |
| 2024-07-22 | $31.30 | $31.30 | 20,080 | — | — |
| 2024-07-19 | $30.80 | $30.80 | 8,710 | — | — |
| 2024-07-18 | $31.80 | $31.80 | 12,730 | — | — |
| 2024-07-17 | $34.60 | $34.60 | 10,880 | — | — |
| 2024-07-16 | $35.40 | $35.40 | 14,550 | — | — |
| 2024-07-15 | $33.20 | $33.20 | 17,610 | — | — |
| 2024-07-12 | $32.60 | $32.60 | 16,050 | — | — |
| 2024-07-11 | $32.80 | $32.80 | 18,320 | — | — |
| 2024-07-10 | $28.80 | $28.80 | 16,730 | — | — |
| 2024-07-09 | $27.80 | $27.80 | 5,420 | — | — |
| 2024-07-08 | $27.90 | $27.90 | 12,940 | — | — |
| 2024-07-05 | $27.20 | $27.20 | 17,470 | — | — |
| 2024-07-03 | $27.70 | $27.70 | 5,630 | — | — |
| 2024-07-02 | $27.90 | $27.90 | 5,670 | — | — |
| 2024-07-01 | $27.80 | $27.80 | 15,620 | — | — |
| 2024-06-28 | $28.50 | $28.50 | 116,990 | — | — |
| 2024-06-27 | $29.00 | $29.00 | 23,440 | — | — |
| 2024-06-26 | $28.90 | $28.90 | 24,670 | — | — |
| 2024-06-25 | $29.10 | $29.10 | 9,970 | — | — |
| 2024-06-24 | $28.50 | $28.50 | 14,060 | — | — |
| 2024-06-21 | $28.20 | $28.20 | 26,850 | — | — |
| 2024-06-20 | $28.70 | $28.70 | 11,230 | — | — |
| 2024-06-18 | $29.40 | $29.40 | 21,210 | — | — |
| 2024-06-17 | $29.20 | $29.20 | 19,930 | — | — |
| 2024-06-14 | $29.00 | $29.00 | 10,270 | — | — |
| 2024-06-13 | $29.10 | $29.10 | 5,700 | — | — |
| 2024-06-12 | $29.80 | $29.80 | 25,900 | — | — |
| 2024-06-11 | $27.70 | $27.70 | 35,200 | — | — |
| 2024-06-10 | $28.00 | $28.00 | 66,950 | — | — |
| 2024-06-07 | $29.40 | $29.40 | 7,980 | — | — |
| 2024-06-06 | $29.80 | $29.80 | 18,210 | — | — |
| 2024-06-05 | $30.70 | $30.70 | 9,880 | — | — |
| 2024-06-04 | $31.30 | $31.30 | 14,980 | — | — |
| 2024-06-03 | $31.80 | $31.80 | 7,370 | — | — |
| 2024-05-31 | $31.70 | $31.70 | 6,470 | — | — |
| 2024-05-30 | $31.20 | $31.20 | 5,450 | — | — |
| 2024-05-29 | $31.00 | $31.00 | 8,590 | — | — |
| 2024-05-28 | $31.80 | $31.80 | 15,960 | — | — |
| 2024-05-24 | $31.60 | $31.60 | 33,660 | — | — |
| 2024-05-23 | $31.80 | $31.80 | 11,980 | — | — |
| 2024-05-22 | $33.00 | $33.00 | 8,740 | — | — |
| 2024-05-21 | $32.70 | $32.70 | 4,260 | — | — |
| 2024-05-20 | $32.70 | $32.70 | 6,760 | — | — |
| 2024-05-17 | $33.70 | $33.70 | 5,740 | — | — |
| 2024-05-16 | $34.40 | $34.40 | 6,100 | — | — |
| 2024-05-15 | $34.50 | $34.50 | 7,110 | — | — |
| 2024-05-14 | $34.30 | $34.30 | 9,770 | — | — |
| 2024-05-13 | $33.90 | $33.90 | 8,090 | — | — |
| 2024-05-10 | $35.30 | $35.30 | 6,920 | — | — |
| 2024-05-09 | $35.60 | $35.60 | 11,540 | — | — |
| 2024-05-08 | $36.80 | $36.80 | 8,560 | — | — |
| 2024-05-07 | $37.50 | $37.50 | 13,070 | — | — |
| 2024-05-06 | $39.20 | $39.20 | 11,660 | — | — |
| 2024-05-03 | $38.50 | $38.50 | 3,960 | — | — |
| 2024-05-02 | $38.20 | $38.20 | 8,500 | — | — |
| 2024-05-01 | $38.20 | $38.20 | 14,180 | — | — |
| 2024-04-30 | $38.20 | $38.20 | 20,660 | — | — |
| 2024-04-29 | $37.10 | $37.10 | 21,270 | — | — |
| 2024-04-26 | $36.20 | $36.20 | 5,530 | — | — |
| 2024-04-25 | $35.60 | $35.60 | 6,530 | — | — |
| 2024-04-24 | $36.90 | $36.90 | 6,360 | — | — |
| 2024-04-23 | $37.20 | $37.20 | 9,210 | — | — |
| 2024-04-22 | $37.00 | $37.00 | 9,050 | — | — |
| 2024-04-19 | $37.00 | $37.00 | 8,730 | — | — |
| 2024-04-18 | $39.70 | $39.70 | 12,660 | — | — |
| 2024-04-17 | $40.90 | $40.90 | 8,600 | — | — |
| 2024-04-16 | $41.80 | $41.80 | 6,600 | — | — |
| 2024-04-15 | $44.40 | $44.40 | 19,280 | — | — |
| 2024-04-12 | $42.40 | $42.40 | 9,290 | — | — |
| 2024-04-11 | $43.50 | $43.50 | 5,600 | — | — |
| 2024-04-10 | $42.60 | $42.60 | 11,550 | — | — |
| 2024-04-09 | $46.30 | $46.30 | 9,840 | — | — |
| 2024-04-08 | $43.10 | $43.10 | 18,540 | — | — |
| 2024-04-05 | $45.20 | $45.20 | 3,450 | — | — |
| 2024-04-04 | $44.70 | $44.70 | 15,020 | — | — |
| 2024-04-03 | $42.00 | $42.00 | 9,210 | — | — |
| 2024-04-02 | $41.70 | $41.70 | 5,060 | — | — |
| 2024-04-01 | $42.60 | $42.60 | 6,340 | — | — |
| 2024-03-28 | $42.40 | $42.40 | 9,370 | — | — |
| 2024-03-27 | $42.00 | $42.00 | 8,180 | — | — |
| 2024-03-26 | $40.20 | $40.20 | 8,710 | — | — |
| 2024-03-25 | $41.30 | $41.30 | 3,860 | — | — |
| 2024-03-22 | $41.70 | $41.70 | 9,320 | — | — |
| 2024-03-21 | $43.60 | $43.60 | 5,380 | — | — |
| 2024-03-20 | $44.00 | $44.00 | 6,870 | — | — |
| 2024-03-19 | $44.00 | $44.00 | 5,180 | — | — |
| 2024-03-18 | $41.50 | $41.50 | 41,510 | — | — |
| 2024-03-15 | $40.50 | $40.50 | 33,720 | — | — |
| 2024-03-14 | $42.90 | $42.90 | 7,390 | — | — |
| 2024-03-13 | $43.90 | $43.90 | 6,930 | — | — |
| 2024-03-12 | $42.70 | $42.70 | 5,430 | — | — |
| 2024-03-11 | $43.60 | $43.60 | 9,190 | — | — |
| 2024-03-08 | $44.20 | $44.20 | 5,100 | — | — |
| 2024-03-07 | $45.10 | $45.10 | 8,240 | — | — |
| 2024-03-06 | $41.10 | $41.10 | 5,640 | — | — |
| 2024-03-05 | $41.90 | $41.90 | 3,880 | — | — |
| 2024-03-04 | $43.70 | $43.70 | 2,970 | — | — |
| 2024-03-01 | $43.50 | $43.50 | 4,150 | — | — |
| 2024-02-29 | $43.30 | $43.30 | 5,730 | — | — |
| 2024-02-28 | $43.80 | $43.80 | 2,880 | — | — |
| 2024-02-27 | $44.20 | $44.20 | 6,710 | — | — |
| 2024-02-26 | $43.70 | $43.70 | 3,380 | — | — |
| 2024-02-23 | $44.10 | $44.10 | 2,560 | — | — |
| 2024-02-22 | $44.00 | $44.00 | 6,340 | — | — |
| 2024-02-21 | $44.40 | $44.40 | 4,830 | — | — |
| 2024-02-20 | $43.30 | $43.30 | 8,360 | — | — |
| 2024-02-16 | $45.20 | $45.20 | 7,700 | — | — |
| 2024-02-15 | $48.60 | $48.60 | 6,230 | — | — |
| 2024-02-14 | $46.90 | $46.90 | 15,140 | — | — |
| 2024-02-13 | $43.60 | $43.60 | 10,800 | — | — |
| 2024-02-12 | $48.10 | $48.10 | 8,290 | — | — |
| 2024-02-09 | $47.30 | $47.30 | 4,410 | — | — |
| 2024-02-08 | $46.70 | $46.70 | 3,700 | — | — |
| 2024-02-07 | $46.50 | $46.50 | 4,040 | — | — |
| 2024-02-06 | $46.80 | $46.80 | 11,130 | — | — |
| 2024-02-05 | $45.00 | $45.00 | 24,720 | — | — |
| 2024-02-02 | $45.20 | $45.20 | 7,160 | — | — |
| 2024-02-01 | $45.20 | $45.20 | 16,070 | — | — |
| 2024-01-31 | $44.00 | $44.00 | 7,650 | — | — |
| 2024-01-30 | $45.70 | $45.70 | 3,770 | — | — |
| 2024-01-29 | $46.40 | $46.40 | 3,970 | — | — |
| 2024-01-26 | $45.60 | $45.60 | 4,560 | — | — |
| 2024-01-25 | $46.10 | $46.10 | 6,570 | — | — |
| 2024-01-24 | $44.90 | $44.90 | 5,830 | — | — |
| 2024-01-23 | $46.10 | $46.10 | 6,960 | — | — |
| 2024-01-22 | $45.10 | $45.10 | 6,300 | — | — |
| 2024-01-19 | $43.00 | $43.00 | 11,470 | — | — |
| 2024-01-18 | $43.00 | $43.00 | 13,470 | — | — |
| 2024-01-17 | $43.90 | $43.90 | 4,680 | — | — |
| 2024-01-16 | $45.80 | $45.80 | 9,780 | — | — |
| 2024-01-12 | $49.00 | $49.00 | 9,800 | — | — |
| 2024-01-11 | $46.60 | $46.60 | 6,470 | — | — |
| 2024-01-10 | $47.60 | $47.60 | 6,060 | — | — |
| 2024-01-09 | $48.70 | $48.70 | 4,440 | — | — |
| 2024-01-08 | $49.80 | $49.80 | 6,010 | — | — |
| 2024-01-05 | $48.60 | $48.60 | 6,200 | — | — |
| 2024-01-04 | $49.70 | $49.70 | 7,260 | — | — |
| 2024-01-03 | $49.70 | $49.70 | 8,730 | — | — |
| 2024-01-02 | $53.90 | $53.90 | 8,740 | — | — |