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
- 1999-07-20 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 | $28.35 | $54.88 | 3,700 | — | — |
| 2024-12-30 | $28.25 | $54.69 | 4,000 | — | — |
| 2024-12-27 | $28.30 | $54.78 | 2,200 | — | — |
| 2024-12-26 | $28.59 | $55.35 | 8,100 | — | — |
| 2024-12-24 | $28.50 | $55.17 | 1,800 | — | — |
| 2024-12-23 | $28.45 | $55.07 | 5,600 | — | — |
| 2024-12-20 | $29.95 | $57.98 | 7,400 | — | — |
| 2024-12-19 | $30.07 | $58.21 | 11,900 | — | — |
| 2024-12-18 | $29.71 | $57.51 | 6,700 | — | — |
| 2024-12-17 | $31.68 | $61.33 | 3,100 | — | — |
| 2024-12-16 | $31.47 | $60.92 | 8,600 | — | — |
| 2024-12-13 | $31.60 | $61.17 | 2,300 | — | — |
| 2024-12-12 | $31.81 | $61.21 | 14,300 | — | — |
| 2024-12-11 | $30.75 | $59.17 | 10,100 | — | — |
| 2024-12-10 | $30.90 | $59.46 | 26,100 | — | — |
| 2024-12-09 | $32.04 | $61.65 | 9,300 | — | — |
| 2024-12-06 | $32.01 | $61.60 | 5,600 | — | — |
| 2024-12-05 | $31.84 | $61.27 | 20,000 | — | — |
| 2024-12-04 | $32.00 | $61.58 | 17,200 | — | — |
| 2024-12-03 | $32.13 | $61.83 | 4,500 | — | — |
| 2024-12-02 | $31.46 | $60.54 | 11,300 | — | — |
| 2024-11-29 | $32.40 | $62.35 | 3,800 | — | — |
| 2024-11-27 | $32.75 | $63.02 | 3,500 | — | — |
| 2024-11-26 | $31.54 | $60.69 | 4,300 | — | — |
| 2024-11-25 | $31.72 | $61.04 | 5,700 | — | — |
| 2024-11-22 | $30.42 | $58.54 | 7,000 | — | — |
| 2024-11-21 | $30.89 | $59.44 | 6,400 | — | — |
| 2024-11-20 | $30.60 | $58.88 | 21,800 | — | — |
| 2024-11-19 | $33.67 | $64.79 | 12,400 | — | — |
| 2024-11-18 | $31.70 | $61.00 | 8,800 | — | — |
| 2024-11-15 | $30.40 | $58.50 | 13,300 | — | — |
| 2024-11-14 | $28.63 | $55.09 | 13,300 | — | — |
| 2024-11-13 | $28.12 | $54.11 | 31,100 | — | — |
| 2024-11-12 | $27.75 | $53.40 | 91,300 | — | — |
| 2024-11-11 | $28.05 | $53.98 | 5,800 | — | — |
| 2024-11-08 | $27.65 | $53.21 | 3,200 | — | — |
| 2024-11-07 | $27.57 | $53.05 | 1,800 | — | — |
| 2024-11-06 | $28.00 | $53.88 | 11,800 | — | — |
| 2024-11-05 | $27.73 | $53.36 | 5,900 | — | — |
| 2024-11-04 | $27.71 | $53.32 | 8,100 | — | — |
| 2024-11-01 | $28.08 | $54.03 | 3,900 | — | — |
| 2024-10-31 | $28.44 | $54.73 | 12,700 | — | — |
| 2024-10-30 | $28.10 | $54.07 | 62,000 | — | — |
| 2024-10-29 | $27.25 | $52.44 | 128,200 | — | — |
| 2024-10-28 | $26.01 | $50.05 | 10,000 | — | — |
| 2024-10-25 | $25.74 | $49.53 | 10,300 | — | — |
| 2024-10-24 | $25.48 | $49.03 | 5,200 | — | — |
| 2024-10-23 | $24.91 | $47.93 | 5,100 | — | — |
| 2024-10-22 | $24.90 | $47.91 | 4,200 | — | — |
| 2024-10-21 | $23.99 | $46.16 | 6,300 | — | — |
| 2024-10-18 | $24.00 | $46.18 | 1,700 | — | — |
| 2024-10-17 | $24.20 | $46.57 | 11,100 | — | — |
| 2024-10-16 | $24.20 | $46.57 | 3,500 | — | — |
| 2024-10-15 | $23.75 | $45.70 | 12,100 | — | — |
| 2024-10-14 | $23.40 | $45.03 | 6,000 | — | — |
| 2024-10-11 | $24.23 | $46.63 | 11,300 | — | — |
| 2024-10-10 | $22.45 | $43.20 | 1,000 | — | — |
| 2024-10-09 | $22.82 | $43.91 | 1,400 | — | — |
| 2024-10-08 | $22.30 | $42.91 | 4,400 | — | — |
| 2024-10-07 | $21.79 | $41.93 | 1,400 | — | — |
| 2024-10-04 | $21.96 | $42.26 | 1,600 | — | — |
| 2024-10-03 | $22.05 | $42.43 | 11,600 | — | — |
| 2024-10-02 | $23.10 | $44.45 | 7,000 | — | — |
| 2024-10-01 | $24.45 | $47.05 | 15,500 | — | — |
| 2024-09-30 | $25.03 | $48.16 | 5,200 | — | — |
| 2024-09-27 | $24.94 | $47.99 | 4,500 | — | — |
| 2024-09-26 | $25.22 | $48.53 | 3,200 | — | — |
| 2024-09-25 | $25.00 | $48.11 | 8,700 | — | — |
| 2024-09-24 | $25.16 | $48.41 | 5,200 | — | — |
| 2024-09-23 | $25.00 | $48.11 | 3,400 | — | — |
| 2024-09-20 | $25.20 | $48.49 | 19,500 | — | — |
| 2024-09-19 | $25.20 | $48.49 | 2,600 | — | — |
| 2024-09-18 | $25.00 | $48.11 | 7,000 | — | — |
| 2024-09-17 | $24.62 | $47.38 | 6,800 | — | — |
| 2024-09-16 | $24.10 | $46.38 | 6,400 | — | — |
| 2024-09-13 | $24.35 | $46.86 | 3,200 | — | — |
| 2024-09-12 | $24.18 | $46.16 | 3,000 | — | — |
| 2024-09-11 | $24.06 | $45.93 | 9,200 | — | — |
| 2024-09-10 | $23.80 | $45.44 | 2,200 | — | — |
| 2024-09-09 | $23.80 | $45.44 | 4,900 | — | — |
| 2024-09-06 | $24.29 | $46.37 | 13,700 | — | — |
| 2024-09-05 | $23.99 | $45.80 | 2,500 | — | — |
| 2024-09-04 | $23.83 | $45.50 | 9,000 | — | — |
| 2024-09-03 | $23.52 | $44.90 | 1,500 | — | — |
| 2024-08-30 | $23.75 | $45.34 | 3,000 | — | — |
| 2024-08-29 | $23.45 | $44.77 | 6,400 | — | — |
| 2024-08-28 | $23.10 | $44.10 | 4,500 | — | — |
| 2024-08-27 | $22.49 | $42.94 | 3,700 | — | — |
| 2024-08-26 | $22.48 | $42.92 | 6,100 | — | — |
| 2024-08-23 | $22.29 | $42.56 | 5,000 | — | — |
| 2024-08-22 | $21.89 | $41.79 | 2,900 | — | — |
| 2024-08-21 | $21.90 | $41.81 | 600 | — | — |
| 2024-08-20 | $21.76 | $41.54 | 2,100 | — | — |
| 2024-08-19 | $21.75 | $41.52 | 600 | — | — |
| 2024-08-16 | $21.88 | $41.77 | 2,900 | — | — |
| 2024-08-15 | $21.91 | $41.83 | 7,300 | — | — |
| 2024-08-14 | $21.45 | $40.95 | 500 | — | — |
| 2024-08-13 | $21.45 | $40.95 | 1,100 | — | — |
| 2024-08-12 | $21.43 | $40.91 | 600 | — | — |
| 2024-08-09 | $21.17 | $40.42 | 1,300 | — | — |
| 2024-08-08 | $21.67 | $41.37 | 700 | — | — |
| 2024-08-07 | $20.81 | $39.73 | 2,500 | — | — |
| 2024-08-06 | $20.76 | $39.63 | 1,900 | — | — |
| 2024-08-05 | $20.27 | $38.70 | 2,400 | — | — |
| 2024-08-02 | $20.30 | $38.76 | 1,900 | — | — |
| 2024-08-01 | $21.49 | $41.03 | 2,900 | — | — |
| 2024-07-31 | $22.00 | $42.00 | 4,600 | — | — |
| 2024-07-30 | $21.43 | $40.91 | 1,200 | — | — |
| 2024-07-29 | $21.10 | $40.28 | 700 | — | — |
| 2024-07-26 | $21.50 | $41.05 | 2,400 | — | — |
| 2024-07-25 | $21.08 | $40.24 | 2,600 | — | — |
| 2024-07-24 | $20.84 | $39.79 | 2,700 | — | — |
| 2024-07-23 | $20.84 | $39.79 | 5,900 | — | — |
| 2024-07-22 | $21.00 | $40.09 | 7,500 | — | — |
| 2024-07-19 | $21.20 | $40.47 | 700 | — | — |
| 2024-07-18 | $21.10 | $40.28 | 2,700 | — | — |
| 2024-07-17 | $21.45 | $40.95 | 2,600 | — | — |
| 2024-07-16 | $21.01 | $40.11 | 9,700 | — | — |
| 2024-07-15 | $20.52 | $39.18 | 5,900 | — | — |
| 2024-07-12 | $20.55 | $39.23 | 1,000 | — | — |
| 2024-07-11 | $20.29 | $38.74 | 3,100 | — | — |
| 2024-07-10 | $20.40 | $38.95 | 2,100 | — | — |
| 2024-07-09 | $20.30 | $38.76 | 8,900 | — | — |
| 2024-07-08 | $20.20 | $38.56 | 6,600 | — | — |
| 2024-07-05 | $20.35 | $38.85 | 1,400 | — | — |
| 2024-07-03 | $20.10 | $38.37 | 400 | — | — |
| 2024-07-02 | $20.10 | $38.37 | 1,300 | — | — |
| 2024-07-01 | $20.03 | $38.24 | 18,400 | — | — |
| 2024-06-28 | $19.80 | $37.80 | 7,900 | — | — |
| 2024-06-27 | $19.96 | $38.11 | 3,600 | — | — |
| 2024-06-26 | $19.80 | $37.80 | 1,800 | — | — |
| 2024-06-25 | $19.75 | $37.71 | 6,100 | — | — |
| 2024-06-24 | $19.83 | $37.86 | 1,500 | — | — |
| 2024-06-21 | $20.01 | $38.20 | 7,300 | — | — |
| 2024-06-20 | $19.82 | $37.84 | 2,400 | — | — |
| 2024-06-18 | $19.75 | $37.71 | 6,500 | — | — |
| 2024-06-17 | $19.78 | $37.76 | 6,000 | — | — |
| 2024-06-14 | $19.69 | $37.59 | 8,500 | — | — |
| 2024-06-13 | $19.64 | $37.13 | 6,900 | — | — |
| 2024-06-12 | $19.72 | $37.28 | 1,500 | — | — |
| 2024-06-11 | $19.55 | $36.96 | 2,600 | — | — |
| 2024-06-10 | $19.61 | $37.08 | 1,000 | — | — |
| 2024-06-07 | $19.50 | $36.87 | 6,300 | — | — |
| 2024-06-06 | $19.46 | $36.79 | 900 | — | — |
| 2024-06-05 | $19.44 | $36.75 | 3,400 | — | — |
| 2024-06-04 | $19.40 | $36.68 | 700 | — | — |
| 2024-06-03 | $19.55 | $36.96 | 2,100 | — | — |
| 2024-05-31 | $19.20 | $36.30 | 11,000 | — | — |
| 2024-05-30 | $19.00 | $35.92 | 5,700 | — | — |
| 2024-05-29 | $18.98 | $35.89 | 2,900 | — | — |
| 2024-05-28 | $19.02 | $35.96 | 18,700 | — | — |
| 2024-05-24 | $19.01 | $35.94 | 4,100 | — | — |
| 2024-05-23 | $18.78 | $35.51 | 16,600 | — | — |
| 2024-05-22 | $19.85 | $37.53 | 9,100 | — | — |
| 2024-05-21 | $19.60 | $37.06 | 8,100 | — | — |
| 2024-05-20 | $19.50 | $36.87 | 5,400 | — | — |
| 2024-05-17 | $19.50 | $36.87 | 7,700 | — | — |
| 2024-05-16 | $19.60 | $37.06 | 3,400 | — | — |
| 2024-05-15 | $19.89 | $37.61 | 3,300 | — | — |
| 2024-05-14 | $19.53 | $36.93 | 3,600 | — | — |
| 2024-05-13 | $19.71 | $37.27 | 1,400 | — | — |
| 2024-05-10 | $19.71 | $37.27 | 10,500 | — | — |
| 2024-05-09 | $19.40 | $36.68 | 9,000 | — | — |
| 2024-05-08 | $19.42 | $36.72 | 4,500 | — | — |
| 2024-05-07 | $19.90 | $37.62 | 14,500 | — | — |
| 2024-05-06 | $20.05 | $37.91 | 7,900 | — | — |
| 2024-05-03 | $19.40 | $36.68 | 30,100 | — | — |
| 2024-05-02 | $19.20 | $36.30 | 6,700 | — | — |
| 2024-05-01 | $19.00 | $35.92 | 8,900 | — | — |
| 2024-04-30 | $18.23 | $34.47 | 27,900 | — | — |
| 2024-04-29 | $18.50 | $34.98 | 21,800 | — | — |
| 2024-04-26 | $18.89 | $35.72 | 11,900 | — | — |
| 2024-04-25 | $18.89 | $35.72 | 13,500 | — | — |
| 2024-04-24 | $18.97 | $35.87 | 21,900 | — | — |
| 2024-04-23 | $18.31 | $34.62 | 10,100 | — | — |
| 2024-04-22 | $18.56 | $35.09 | 16,600 | — | — |
| 2024-04-19 | $19.75 | $37.34 | 13,800 | — | — |
| 2024-04-18 | $20.97 | $39.65 | 5,600 | — | — |
| 2024-04-17 | $20.50 | $38.76 | 17,400 | — | — |
| 2024-04-16 | $20.00 | $37.81 | 11,600 | — | — |
| 2024-04-15 | $21.16 | $40.01 | 5,900 | — | — |
| 2024-04-12 | $21.20 | $40.08 | 7,200 | — | — |
| 2024-04-11 | $20.92 | $39.55 | 8,700 | — | — |
| 2024-04-10 | $21.28 | $40.23 | 7,800 | — | — |
| 2024-04-09 | $21.10 | $39.89 | 23,700 | — | — |
| 2024-04-08 | $20.90 | $39.52 | 1,500 | — | — |
| 2024-04-05 | $21.17 | $40.03 | 8,200 | — | — |
| 2024-04-04 | $20.90 | $39.52 | 9,800 | — | — |
| 2024-04-03 | $20.80 | $39.33 | 13,300 | — | — |
| 2024-04-02 | $21.29 | $40.25 | 11,300 | — | — |
| 2024-04-01 | $20.96 | $39.63 | 13,000 | — | — |
| 2024-03-28 | $20.43 | $38.63 | 3,000 | — | — |
| 2024-03-27 | $20.50 | $38.76 | 4,500 | — | — |
| 2024-03-26 | $20.50 | $38.76 | 2,300 | — | — |
| 2024-03-25 | $20.75 | $39.23 | 10,900 | — | — |
| 2024-03-22 | $20.49 | $38.74 | 5,400 | — | — |
| 2024-03-21 | $20.49 | $38.74 | 14,300 | — | — |
| 2024-03-20 | $19.80 | $37.44 | 21,100 | — | — |
| 2024-03-19 | $19.14 | $36.19 | 15,000 | — | — |
| 2024-03-18 | $19.27 | $36.43 | 16,900 | — | — |
| 2024-03-15 | $19.36 | $36.60 | 7,100 | — | — |
| 2024-03-14 | $18.76 | $35.47 | 25,800 | — | — |
| 2024-03-13 | $19.46 | $36.47 | 23,500 | — | — |
| 2024-03-12 | $20.20 | $37.86 | 6,900 | — | — |
| 2024-03-11 | $20.00 | $37.48 | 17,200 | — | — |
| 2024-03-08 | $20.16 | $37.78 | 14,000 | — | — |
| 2024-03-07 | $20.08 | $37.63 | 25,600 | — | — |
| 2024-03-06 | $20.16 | $37.78 | 9,400 | — | — |
| 2024-03-05 | $21.32 | $39.96 | 17,100 | — | — |
| 2024-03-04 | $20.88 | $39.13 | 18,100 | — | — |
| 2024-03-01 | $20.85 | $39.08 | 26,500 | — | — |
| 2024-02-29 | $21.63 | $40.54 | 39,700 | — | — |
| 2024-02-28 | $21.66 | $40.59 | 18,100 | — | — |
| 2024-02-27 | $22.40 | $41.98 | 10,700 | — | — |
| 2024-02-26 | $22.23 | $41.66 | 46,700 | — | — |
| 2024-02-23 | $21.42 | $40.14 | 10,400 | — | — |
| 2024-02-22 | $21.94 | $41.12 | 8,600 | — | — |
| 2024-02-21 | $21.71 | $40.69 | 10,400 | — | — |
| 2024-02-20 | $22.64 | $42.43 | 20,000 | — | — |
| 2024-02-16 | $22.78 | $42.69 | 28,400 | — | — |
| 2024-02-15 | $22.21 | $41.63 | 9,100 | — | — |
| 2024-02-14 | $22.52 | $42.21 | 6,200 | — | — |
| 2024-02-13 | $22.80 | $42.73 | 6,900 | — | — |
| 2024-02-12 | $23.05 | $43.20 | 143,300 | — | — |
| 2024-02-09 | $23.50 | $44.04 | 207,200 | — | — |
| 2024-02-08 | $23.75 | $44.51 | 7,600 | — | — |
| 2024-02-07 | $24.04 | $45.06 | 13,100 | — | — |
| 2024-02-06 | $24.10 | $45.17 | 7,200 | — | — |
| 2024-02-05 | $24.56 | $46.03 | 3,600 | — | — |
| 2024-02-02 | $25.14 | $47.12 | 4,900 | — | — |
| 2024-02-01 | $25.18 | $47.19 | 12,400 | — | — |
| 2024-01-31 | $25.20 | $47.23 | 10,000 | — | — |
| 2024-01-30 | $25.40 | $47.60 | 7,800 | — | — |
| 2024-01-29 | $25.40 | $47.60 | 19,500 | — | — |
| 2024-01-26 | $25.40 | $47.60 | 10,800 | — | — |
| 2024-01-25 | $25.19 | $47.21 | 11,900 | — | — |
| 2024-01-24 | $25.05 | $46.95 | 12,000 | — | — |
| 2024-01-23 | $24.94 | $46.74 | 16,700 | — | — |
| 2024-01-22 | $24.92 | $46.70 | 15,200 | — | — |
| 2024-01-19 | $24.84 | $46.55 | 4,800 | — | — |
| 2024-01-18 | $24.85 | $46.57 | 8,500 | — | — |
| 2024-01-17 | $24.77 | $46.42 | 7,100 | — | — |
| 2024-01-16 | $24.80 | $46.48 | 13,100 | — | — |
| 2024-01-12 | $24.82 | $46.52 | 10,900 | — | — |
| 2024-01-11 | $24.72 | $46.33 | 6,700 | — | — |
| 2024-01-10 | $24.88 | $46.63 | 5,300 | — | — |
| 2024-01-09 | $24.96 | $46.78 | 7,700 | — | — |
| 2024-01-08 | $25.08 | $47.00 | 9,700 | — | — |
| 2024-01-05 | $24.87 | $46.61 | 10,600 | — | — |
| 2024-01-04 | $25.12 | $47.08 | 19,300 | — | — |
| 2024-01-03 | $25.45 | $47.70 | 6,500 | — | — |
| 2024-01-02 | $25.50 | $47.79 | 11,700 | — | — |