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 | $25.99 | $51.86 | 0 | — | — |
| 2024-12-30 | $25.99 | $51.86 | 1,300 | — | — |
| 2024-12-27 | $25.99 | $51.86 | 300 | — | — |
| 2024-12-26 | $25.98 | $51.84 | 0 | — | — |
| 2024-12-24 | $25.98 | $51.84 | 1,500 | — | — |
| 2024-12-23 | $25.50 | $50.88 | 1,200 | — | — |
| 2024-12-20 | $25.70 | $51.28 | 1,300 | — | — |
| 2024-12-19 | $25.75 | $51.38 | 2,700 | — | — |
| 2024-12-18 | $25.39 | $50.66 | 1,900 | — | — |
| 2024-12-17 | $25.67 | $51.22 | 1,700 | — | — |
| 2024-12-16 | $24.61 | $49.10 | 6,800 | — | — |
| 2024-12-13 | $25.15 | $49.62 | 6,900 | — | — |
| 2024-12-12 | $24.92 | $49.17 | 300 | — | — |
| 2024-12-11 | $25.02 | $49.37 | 1,500 | — | — |
| 2024-12-10 | $25.18 | $49.68 | 3,500 | — | — |
| 2024-12-09 | $24.85 | $49.03 | 4,800 | — | — |
| 2024-12-06 | $24.85 | $49.03 | 8,900 | — | — |
| 2024-12-05 | $24.85 | $49.03 | 1,500 | — | — |
| 2024-12-04 | $24.84 | $49.01 | 10,700 | — | — |
| 2024-12-03 | $24.80 | $48.93 | 4,200 | — | — |
| 2024-12-02 | $24.80 | $48.93 | 2,500 | — | — |
| 2024-11-29 | $24.90 | $49.13 | 0 | — | — |
| 2024-11-27 | $24.90 | $49.13 | 1,500 | — | — |
| 2024-11-26 | $24.84 | $49.01 | 0 | — | — |
| 2024-11-25 | $24.84 | $49.01 | 3,100 | — | — |
| 2024-11-22 | $24.84 | $49.01 | 1,900 | — | — |
| 2024-11-21 | $24.84 | $49.01 | 2,000 | — | — |
| 2024-11-20 | $24.89 | $49.11 | 2,500 | — | — |
| 2024-11-19 | $24.99 | $49.31 | 2,000 | — | — |
| 2024-11-18 | $24.79 | $48.91 | 1,400 | — | — |
| 2024-11-15 | $24.40 | $48.14 | 6,400 | — | — |
| 2024-11-14 | $23.05 | $45.48 | 3,000 | — | — |
| 2024-11-13 | $23.05 | $45.48 | 8,300 | — | — |
| 2024-11-12 | $23.05 | $45.48 | 600 | — | — |
| 2024-11-11 | $23.05 | $45.48 | 3,700 | — | — |
| 2024-11-08 | $23.00 | $45.38 | 1,000 | — | — |
| 2024-11-07 | $22.92 | $45.22 | 4,900 | — | — |
| 2024-11-06 | $22.55 | $44.49 | 10,600 | — | — |
| 2024-11-05 | $21.90 | $43.21 | 1,000 | — | — |
| 2024-11-04 | $21.90 | $43.21 | 1,100 | — | — |
| 2024-11-01 | $21.65 | $42.72 | 0 | — | — |
| 2024-10-31 | $21.65 | $42.72 | 1,100 | — | — |
| 2024-10-30 | $21.65 | $42.72 | 0 | — | — |
| 2024-10-29 | $21.65 | $42.72 | 0 | — | — |
| 2024-10-28 | $21.65 | $42.72 | 4,500 | — | — |
| 2024-10-25 | $21.50 | $42.42 | 8,300 | — | — |
| 2024-10-24 | $21.25 | $41.93 | 0 | — | — |
| 2024-10-23 | $21.25 | $41.93 | 4,000 | — | — |
| 2024-10-22 | $21.50 | $42.42 | 0 | — | — |
| 2024-10-21 | $21.50 | $42.42 | 200 | — | — |
| 2024-10-18 | $21.50 | $42.42 | 0 | — | — |
| 2024-10-17 | $21.50 | $42.42 | 3,700 | — | — |
| 2024-10-16 | $21.25 | $41.93 | 11,100 | — | — |
| 2024-10-15 | $21.00 | $41.43 | 400 | — | — |
| 2024-10-14 | $21.10 | $41.63 | 500 | — | — |
| 2024-10-11 | $21.10 | $41.63 | 0 | — | — |
| 2024-10-10 | $21.10 | $41.63 | 2,000 | — | — |
| 2024-10-09 | $22.00 | $43.41 | 0 | — | — |
| 2024-10-08 | $22.00 | $43.41 | 2,200 | — | — |
| 2024-10-07 | $22.16 | $43.72 | 700 | — | — |
| 2024-10-04 | $22.25 | $43.90 | 400 | — | — |
| 2024-10-03 | $22.00 | $43.41 | 0 | — | — |
| 2024-10-02 | $22.00 | $43.41 | 3,100 | — | — |
| 2024-10-01 | $21.00 | $41.43 | 1,000 | — | — |
| 2024-09-30 | $21.21 | $41.85 | 200 | — | — |
| 2024-09-27 | $21.00 | $41.43 | 1,600 | — | — |
| 2024-09-26 | $20.20 | $39.86 | 700 | — | — |
| 2024-09-25 | $20.40 | $39.70 | 2,800 | — | — |
| 2024-09-24 | $20.40 | $39.70 | 0 | — | — |
| 2024-09-23 | $20.40 | $39.70 | 1,300 | — | — |
| 2024-09-20 | $20.10 | $39.11 | 800 | — | — |
| 2024-09-19 | $20.10 | $39.11 | 0 | — | — |
| 2024-09-18 | $20.10 | $39.11 | 3,200 | — | — |
| 2024-09-17 | $19.75 | $38.43 | 1,500 | — | — |
| 2024-09-16 | $19.95 | $38.82 | 0 | — | — |
| 2024-09-13 | $19.95 | $38.82 | 2,800 | — | — |
| 2024-09-12 | $19.75 | $38.43 | 7,100 | — | — |
| 2024-09-11 | $19.60 | $38.14 | 0 | — | — |
| 2024-09-10 | $19.60 | $38.14 | 8,200 | — | — |
| 2024-09-09 | $19.60 | $38.14 | 4,900 | — | — |
| 2024-09-06 | $19.50 | $37.95 | 800 | — | — |
| 2024-09-05 | $19.49 | $37.93 | 1,500 | — | — |
| 2024-09-04 | $19.32 | $37.60 | 200 | — | — |
| 2024-09-03 | $19.28 | $37.52 | 1,100 | — | — |
| 2024-08-30 | $19.18 | $37.32 | 3,300 | — | — |
| 2024-08-29 | $19.15 | $37.27 | 1,200 | — | — |
| 2024-08-28 | $19.15 | $37.27 | 200 | — | — |
| 2024-08-27 | $19.13 | $37.23 | 700 | — | — |
| 2024-08-26 | $19.15 | $37.27 | 300 | — | — |
| 2024-08-23 | $19.15 | $37.27 | 1,100 | — | — |
| 2024-08-22 | $19.00 | $36.97 | 4,900 | — | — |
| 2024-08-21 | $19.00 | $36.97 | 5,400 | — | — |
| 2024-08-20 | $19.00 | $36.97 | 5,300 | — | — |
| 2024-08-19 | $19.50 | $37.95 | 2,100 | — | — |
| 2024-08-16 | $19.50 | $37.95 | 1,600 | — | — |
| 2024-08-15 | $19.37 | $37.69 | 3,900 | — | — |
| 2024-08-14 | $19.37 | $37.69 | 1,500 | — | — |
| 2024-08-13 | $19.50 | $37.95 | 1,100 | — | — |
| 2024-08-12 | $19.65 | $38.24 | 0 | — | — |
| 2024-08-09 | $19.65 | $38.24 | 1,700 | — | — |
| 2024-08-08 | $19.65 | $38.24 | 6,600 | — | — |
| 2024-08-07 | $18.93 | $36.84 | 3,700 | — | — |
| 2024-08-06 | $18.93 | $36.84 | 6,600 | — | — |
| 2024-08-05 | $18.69 | $36.37 | 6,600 | — | — |
| 2024-08-02 | $19.37 | $37.69 | 600 | — | — |
| 2024-08-01 | $19.87 | $38.67 | 300 | — | — |
| 2024-07-31 | $19.93 | $38.78 | 2,200 | — | — |
| 2024-07-30 | $19.85 | $38.63 | 0 | — | — |
| 2024-07-29 | $19.85 | $38.63 | 9,500 | — | — |
| 2024-07-26 | $19.76 | $38.45 | 4,900 | — | — |
| 2024-07-25 | $19.53 | $38.00 | 2,800 | — | — |
| 2024-07-24 | $19.55 | $38.04 | 2,400 | — | — |
| 2024-07-23 | $19.50 | $37.95 | 6,000 | — | — |
| 2024-07-22 | $19.39 | $37.73 | 2,100 | — | — |
| 2024-07-19 | $19.25 | $37.46 | 0 | — | — |
| 2024-07-18 | $19.25 | $37.46 | 3,800 | — | — |
| 2024-07-17 | $19.10 | $37.17 | 2,200 | — | — |
| 2024-07-16 | $18.94 | $36.86 | 7,100 | — | — |
| 2024-07-15 | $18.90 | $36.78 | 6,000 | — | — |
| 2024-07-12 | $18.80 | $36.58 | 2,000 | — | — |
| 2024-07-11 | $18.50 | $36.00 | 2,700 | — | — |
| 2024-07-10 | $18.14 | $35.30 | 0 | — | — |
| 2024-07-09 | $18.14 | $35.30 | 200 | — | — |
| 2024-07-08 | $17.90 | $34.83 | 2,400 | — | — |
| 2024-07-05 | $18.99 | $36.95 | 1,800 | — | — |
| 2024-07-03 | $19.00 | $36.97 | 0 | — | — |
| 2024-07-02 | $19.00 | $36.97 | 6,800 | — | — |
| 2024-07-01 | $18.70 | $36.39 | 5,000 | — | — |
| 2024-06-28 | $18.20 | $35.42 | 600 | — | — |
| 2024-06-27 | $18.15 | $35.32 | 2,600 | — | — |
| 2024-06-26 | $18.11 | $35.24 | 0 | — | — |
| 2024-06-25 | $18.11 | $34.70 | 2,100 | — | — |
| 2024-06-24 | $18.55 | $35.54 | 0 | — | — |
| 2024-06-21 | $18.55 | $35.54 | 300 | — | — |
| 2024-06-20 | $18.70 | $35.83 | 0 | — | — |
| 2024-06-18 | $18.70 | $35.83 | 5,400 | — | — |
| 2024-06-17 | $18.47 | $35.39 | 4,600 | — | — |
| 2024-06-14 | $18.50 | $35.44 | 2,100 | — | — |
| 2024-06-13 | $18.31 | $35.08 | 0 | — | — |
| 2024-06-12 | $18.31 | $35.08 | 1,000 | — | — |
| 2024-06-11 | $18.25 | $34.96 | 1,700 | — | — |
| 2024-06-10 | $18.54 | $35.52 | 6,200 | — | — |
| 2024-06-07 | $18.75 | $35.92 | 300 | — | — |
| 2024-06-06 | $18.31 | $35.08 | 500 | — | — |
| 2024-06-05 | $19.12 | $36.63 | 1,100 | — | — |
| 2024-06-04 | $19.13 | $36.65 | 4,100 | — | — |
| 2024-06-03 | $19.50 | $37.36 | 4,100 | — | — |
| 2024-05-31 | $18.78 | $35.98 | 200 | — | — |
| 2024-05-30 | $18.75 | $35.92 | 3,600 | — | — |
| 2024-05-29 | $19.00 | $36.40 | 6,800 | — | — |
| 2024-05-28 | $19.00 | $36.40 | 2,200 | — | — |
| 2024-05-24 | $18.40 | $35.25 | 4,400 | — | — |
| 2024-05-23 | $17.77 | $34.05 | 3,500 | — | — |
| 2024-05-22 | $18.40 | $35.25 | 3,800 | — | — |
| 2024-05-21 | $18.40 | $35.25 | 300 | — | — |
| 2024-05-20 | $18.45 | $35.35 | 1,000 | — | — |
| 2024-05-17 | $18.40 | $35.25 | 2,700 | — | — |
| 2024-05-16 | $18.31 | $35.08 | 100 | — | — |
| 2024-05-15 | $18.40 | $35.25 | 1,000 | — | — |
| 2024-05-14 | $18.30 | $35.06 | 2,000 | — | — |
| 2024-05-13 | $18.60 | $35.64 | 100 | — | — |
| 2024-05-10 | $18.60 | $35.64 | 0 | — | — |
| 2024-05-09 | $18.60 | $35.64 | 1,700 | — | — |
| 2024-05-08 | $18.17 | $34.81 | 1,000 | — | — |
| 2024-05-07 | $18.26 | $34.98 | 1,400 | — | — |
| 2024-05-06 | $18.35 | $35.16 | 700 | — | — |
| 2024-05-03 | $18.25 | $34.96 | 800 | — | — |
| 2024-05-02 | $18.27 | $35.00 | 900 | — | — |
| 2024-05-01 | $18.00 | $34.49 | 400 | — | — |
| 2024-04-30 | $18.01 | $34.51 | 3,900 | — | — |
| 2024-04-29 | $18.15 | $34.77 | 6,100 | — | — |
| 2024-04-26 | $18.35 | $35.16 | 2,600 | — | — |
| 2024-04-25 | $18.60 | $35.64 | 7,700 | — | — |
| 2024-04-24 | $17.85 | $34.20 | 1,900 | — | — |
| 2024-04-23 | $18.00 | $34.49 | 3,100 | — | — |
| 2024-04-22 | $17.80 | $34.10 | 1,100 | — | — |
| 2024-04-19 | $18.00 | $34.49 | 1,500 | — | — |
| 2024-04-18 | $18.20 | $34.87 | 900 | — | — |
| 2024-04-17 | $18.10 | $34.68 | 2,400 | — | — |
| 2024-04-16 | $18.25 | $34.96 | 100 | — | — |
| 2024-04-15 | $18.20 | $34.87 | 2,900 | — | — |
| 2024-04-12 | $18.56 | $35.56 | 500 | — | — |
| 2024-04-11 | $18.62 | $35.67 | 1,200 | — | — |
| 2024-04-10 | $18.10 | $34.68 | 1,800 | — | — |
| 2024-04-09 | $18.43 | $35.31 | 15,000 | — | — |
| 2024-04-08 | $18.95 | $36.31 | 0 | — | — |
| 2024-04-05 | $18.95 | $36.31 | 1,400 | — | — |
| 2024-04-04 | $18.82 | $36.06 | 4,000 | — | — |
| 2024-04-03 | $19.10 | $36.59 | 6,800 | — | — |
| 2024-04-02 | $19.10 | $36.59 | 400 | — | — |
| 2024-04-01 | $19.52 | $37.40 | 1,300 | — | — |
| 2024-03-28 | $19.40 | $37.17 | 2,200 | — | — |
| 2024-03-27 | $19.10 | $36.59 | 400 | — | — |
| 2024-03-26 | $19.48 | $37.32 | 6,100 | — | — |
| 2024-03-25 | $19.33 | $36.50 | 1,200 | — | — |
| 2024-03-22 | $19.09 | $36.04 | 4,200 | — | — |
| 2024-03-21 | $18.90 | $35.69 | 2,200 | — | — |
| 2024-03-20 | $18.25 | $34.46 | 4,900 | — | — |
| 2024-03-19 | $18.55 | $35.02 | 10,000 | — | — |
| 2024-03-18 | $18.60 | $35.12 | 2,600 | — | — |
| 2024-03-15 | $19.00 | $35.87 | 0 | — | — |
| 2024-03-14 | $19.00 | $35.87 | 1,500 | — | — |
| 2024-03-13 | $19.00 | $35.87 | 2,400 | — | — |
| 2024-03-12 | $19.20 | $36.25 | 300 | — | — |
| 2024-03-11 | $19.00 | $35.87 | 6,300 | — | — |
| 2024-03-08 | $18.95 | $35.78 | 5,700 | — | — |
| 2024-03-07 | $19.00 | $35.87 | 9,600 | — | — |
| 2024-03-06 | $19.59 | $36.99 | 200 | — | — |
| 2024-03-05 | $19.62 | $37.05 | 6,200 | — | — |
| 2024-03-04 | $19.58 | $36.97 | 1,100 | — | — |
| 2024-03-01 | $19.64 | $37.08 | 2,400 | — | — |
| 2024-02-29 | $19.45 | $36.72 | 2,100 | — | — |
| 2024-02-28 | $19.37 | $36.57 | 3,100 | — | — |
| 2024-02-27 | $19.35 | $36.54 | 3,600 | — | — |
| 2024-02-26 | $19.25 | $36.35 | 11,800 | — | — |
| 2024-02-23 | $20.50 | $38.71 | 1,000 | — | — |
| 2024-02-22 | $20.00 | $37.76 | 1,300 | — | — |
| 2024-02-21 | $20.25 | $38.23 | 1,800 | — | — |
| 2024-02-20 | $20.50 | $38.71 | 2,100 | — | — |
| 2024-02-16 | $20.55 | $38.80 | 0 | — | — |
| 2024-02-15 | $20.55 | $38.80 | 2,200 | — | — |
| 2024-02-14 | $20.42 | $38.56 | 0 | — | — |
| 2024-02-13 | $20.42 | $38.56 | 0 | — | — |
| 2024-02-12 | $20.42 | $38.56 | 0 | — | — |
| 2024-02-09 | $20.42 | $38.56 | 1,200 | — | — |
| 2024-02-08 | $20.41 | $38.54 | 0 | — | — |
| 2024-02-07 | $20.41 | $38.54 | 7,800 | — | — |
| 2024-02-06 | $20.96 | $39.58 | 3,200 | — | — |
| 2024-02-05 | $20.60 | $38.90 | 2,800 | — | — |
| 2024-02-02 | $21.60 | $40.78 | 3,800 | — | — |
| 2024-02-01 | $21.53 | $40.65 | 5,200 | — | — |
| 2024-01-31 | $21.54 | $40.67 | 3,200 | — | — |
| 2024-01-30 | $21.57 | $40.73 | 10,100 | — | — |
| 2024-01-29 | $21.46 | $40.52 | 0 | — | — |
| 2024-01-26 | $21.46 | $40.52 | 0 | — | — |
| 2024-01-25 | $21.46 | $40.52 | 1,100 | — | — |
| 2024-01-24 | $21.46 | $40.52 | 200 | — | — |
| 2024-01-23 | $21.43 | $40.46 | 2,200 | — | — |
| 2024-01-22 | $21.50 | $40.59 | 600 | — | — |
| 2024-01-19 | $21.50 | $40.59 | 1,000 | — | — |
| 2024-01-18 | $21.50 | $40.59 | 1,600 | — | — |
| 2024-01-17 | $21.54 | $40.67 | 4,700 | — | — |
| 2024-01-16 | $21.59 | $40.76 | 1,900 | — | — |
| 2024-01-12 | $21.60 | $40.78 | 0 | — | — |
| 2024-01-11 | $21.60 | $40.78 | 300 | — | — |
| 2024-01-10 | $21.57 | $40.73 | 1,700 | — | — |
| 2024-01-09 | $21.60 | $40.78 | 0 | — | — |
| 2024-01-08 | $21.60 | $40.78 | 3,100 | — | — |
| 2024-01-05 | $21.60 | $40.78 | 0 | — | — |
| 2024-01-04 | $21.60 | $40.78 | 2,100 | — | — |
| 2024-01-03 | $21.50 | $40.59 | 1,500 | — | — |
| 2024-01-02 | $21.52 | $40.63 | 2,300 | — | — |