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
- 1996-05-02 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 | $28.15 | $29.62 | 145,500 | — | — |
| 2024-12-30 | $27.15 | $28.57 | 39,800 | — | — |
| 2024-12-27 | $27.42 | $28.85 | 87,800 | — | — |
| 2024-12-26 | $27.87 | $29.33 | 53,200 | — | — |
| 2024-12-24 | $27.23 | $28.65 | 82,100 | — | — |
| 2024-12-23 | $27.09 | $28.51 | 117,900 | — | — |
| 2024-12-20 | $26.31 | $27.69 | 93,500 | — | — |
| 2024-12-19 | $25.57 | $26.91 | 59,200 | — | — |
| 2024-12-18 | $25.63 | $26.97 | 58,400 | — | — |
| 2024-12-17 | $26.62 | $28.01 | 40,000 | — | — |
| 2024-12-16 | $26.60 | $27.99 | 40,400 | — | — |
| 2024-12-13 | $26.76 | $28.16 | 56,300 | — | — |
| 2024-12-12 | $27.60 | $29.04 | 67,300 | — | — |
| 2024-12-11 | $28.11 | $29.58 | 56,700 | — | — |
| 2024-12-10 | $27.73 | $29.18 | 52,600 | — | — |
| 2024-12-09 | $27.63 | $29.08 | 51,900 | — | — |
| 2024-12-06 | $27.97 | $29.43 | 30,800 | — | — |
| 2024-12-05 | $28.85 | $30.36 | 38,300 | — | — |
| 2024-12-04 | $28.66 | $30.16 | 69,000 | — | — |
| 2024-12-03 | $28.28 | $29.76 | 75,900 | — | — |
| 2024-12-02 | $29.51 | $31.05 | 169,100 | — | — |
| 2024-11-29 | $29.13 | $30.65 | 55,900 | — | — |
| 2024-11-27 | $28.00 | $29.47 | 59,400 | — | — |
| 2024-11-26 | $27.90 | $29.36 | 96,100 | — | — |
| 2024-11-25 | $28.25 | $29.73 | 217,900 | — | — |
| 2024-11-22 | $27.79 | $29.24 | 65,200 | — | — |
| 2024-11-21 | $27.74 | $29.19 | 143,600 | — | — |
| 2024-11-20 | $28.42 | $29.91 | 86,100 | — | — |
| 2024-11-19 | $27.63 | $29.08 | 121,800 | — | — |
| 2024-11-18 | $27.09 | $28.51 | 122,200 | — | — |
| 2024-11-15 | $27.10 | $28.52 | 263,600 | — | — |
| 2024-11-14 | $28.38 | $29.87 | 70,900 | — | — |
| 2024-11-13 | $28.53 | $30.02 | 88,700 | — | — |
| 2024-11-12 | $29.48 | $31.02 | 101,700 | — | — |
| 2024-11-11 | $30.46 | $32.05 | 99,200 | — | — |
| 2024-11-08 | $30.26 | $31.84 | 93,100 | — | — |
| 2024-11-07 | $30.41 | $32.00 | 110,400 | — | — |
| 2024-11-06 | $29.97 | $31.54 | 241,200 | — | — |
| 2024-11-05 | $30.41 | $32.00 | 154,900 | — | — |
| 2024-11-04 | $30.50 | $32.10 | 130,800 | — | — |
| 2024-11-01 | $29.93 | $31.50 | 168,100 | — | — |
| 2024-10-31 | $31.55 | $33.20 | 478,800 | — | — |
| 2024-10-30 | $27.46 | $28.90 | 112,900 | — | — |
| 2024-10-29 | $27.43 | $28.87 | 62,900 | — | — |
| 2024-10-28 | $26.58 | $27.97 | 53,600 | — | — |
| 2024-10-25 | $26.20 | $27.57 | 85,500 | — | — |
| 2024-10-24 | $24.94 | $26.25 | 56,100 | — | — |
| 2024-10-23 | $25.06 | $26.37 | 57,300 | — | — |
| 2024-10-22 | $25.28 | $26.60 | 80,100 | — | — |
| 2024-10-21 | $25.71 | $27.06 | 46,900 | — | — |
| 2024-10-18 | $26.00 | $27.36 | 83,800 | — | — |
| 2024-10-17 | $26.35 | $27.73 | 58,800 | — | — |
| 2024-10-16 | $26.08 | $27.44 | 66,900 | — | — |
| 2024-10-15 | $25.70 | $27.04 | 51,300 | — | — |
| 2024-10-14 | $25.62 | $26.96 | 40,300 | — | — |
| 2024-10-11 | $26.54 | $27.93 | 66,300 | — | — |
| 2024-10-10 | $26.23 | $27.60 | 101,300 | — | — |
| 2024-10-09 | $25.52 | $26.86 | 17,800 | — | — |
| 2024-10-08 | $25.25 | $26.57 | 32,800 | — | — |
| 2024-10-07 | $25.03 | $26.34 | 36,700 | — | — |
| 2024-10-04 | $25.62 | $26.96 | 36,200 | — | — |
| 2024-10-03 | $24.75 | $26.05 | 33,300 | — | — |
| 2024-10-02 | $25.34 | $26.67 | 24,500 | — | — |
| 2024-10-01 | $25.72 | $27.07 | 41,700 | — | — |
| 2024-09-30 | $25.52 | $26.86 | 27,100 | — | — |
| 2024-09-27 | $25.79 | $27.14 | 65,900 | — | — |
| 2024-09-26 | $25.03 | $26.34 | 37,200 | — | — |
| 2024-09-25 | $24.86 | $26.16 | 46,000 | — | — |
| 2024-09-24 | $25.54 | $26.88 | 68,700 | — | — |
| 2024-09-23 | $25.32 | $26.64 | 53,800 | — | — |
| 2024-09-20 | $25.88 | $27.23 | 227,500 | — | — |
| 2024-09-19 | $26.15 | $27.52 | 68,900 | — | — |
| 2024-09-18 | $25.95 | $27.31 | 98,800 | — | — |
| 2024-09-17 | $24.96 | $26.27 | 125,200 | — | — |
| 2024-09-16 | $23.81 | $25.06 | 43,100 | — | — |
| 2024-09-13 | $23.48 | $24.71 | 62,500 | — | — |
| 2024-09-12 | $23.46 | $24.69 | 31,800 | — | — |
| 2024-09-11 | $23.30 | $24.52 | 48,800 | — | — |
| 2024-09-10 | $24.13 | $25.39 | 83,300 | — | — |
| 2024-09-09 | $23.74 | $24.98 | 63,500 | — | — |
| 2024-09-06 | $23.46 | $24.69 | 55,300 | — | — |
| 2024-09-05 | $24.08 | $25.34 | 41,000 | — | — |
| 2024-09-04 | $23.89 | $25.14 | 37,600 | — | — |
| 2024-09-03 | $23.85 | $25.10 | 72,600 | — | — |
| 2024-08-30 | $24.64 | $25.93 | 55,000 | — | — |
| 2024-08-29 | $24.42 | $25.70 | 71,300 | — | — |
| 2024-08-28 | $23.60 | $24.83 | 52,900 | — | — |
| 2024-08-27 | $23.89 | $25.14 | 54,800 | — | — |
| 2024-08-26 | $24.21 | $25.48 | 141,700 | — | — |
| 2024-08-23 | $23.45 | $24.68 | 72,800 | — | — |
| 2024-08-22 | $22.81 | $24.00 | 32,300 | — | — |
| 2024-08-21 | $23.15 | $24.36 | 92,200 | — | — |
| 2024-08-20 | $23.09 | $24.30 | 97,400 | — | — |
| 2024-08-19 | $22.37 | $23.54 | 95,500 | — | — |
| 2024-08-16 | $22.35 | $23.52 | 79,000 | — | — |
| 2024-08-15 | $21.85 | $22.99 | 92,400 | — | — |
| 2024-08-14 | $21.01 | $22.11 | 58,400 | — | — |
| 2024-08-13 | $21.00 | $22.10 | 72,100 | — | — |
| 2024-08-12 | $20.95 | $22.05 | 79,100 | — | — |
| 2024-08-09 | $21.00 | $22.10 | 77,300 | — | — |
| 2024-08-08 | $21.13 | $22.24 | 75,600 | — | — |
| 2024-08-07 | $20.55 | $21.63 | 86,900 | — | — |
| 2024-08-06 | $21.03 | $22.13 | 108,900 | — | — |
| 2024-08-05 | $21.21 | $22.32 | 183,800 | — | — |
| 2024-08-02 | $22.41 | $23.58 | 199,600 | — | — |
| 2024-08-01 | $24.37 | $25.65 | 572,800 | — | — |
| 2024-07-31 | $21.04 | $22.14 | 110,000 | — | — |
| 2024-07-30 | $20.75 | $21.84 | 64,900 | — | — |
| 2024-07-29 | $20.73 | $21.81 | 42,900 | — | — |
| 2024-07-26 | $21.04 | $22.14 | 68,100 | — | — |
| 2024-07-25 | $20.30 | $21.36 | 68,800 | — | — |
| 2024-07-24 | $19.60 | $20.63 | 98,000 | — | — |
| 2024-07-23 | $19.64 | $20.67 | 64,200 | — | — |
| 2024-07-22 | $19.42 | $20.44 | 81,300 | — | — |
| 2024-07-19 | $18.73 | $19.71 | 50,000 | — | — |
| 2024-07-18 | $19.07 | $20.07 | 70,500 | — | — |
| 2024-07-17 | $19.26 | $20.27 | 99,200 | — | — |
| 2024-07-16 | $19.56 | $20.58 | 125,400 | — | — |
| 2024-07-15 | $18.59 | $19.56 | 78,200 | — | — |
| 2024-07-12 | $18.62 | $19.59 | 61,900 | — | — |
| 2024-07-11 | $18.74 | $19.72 | 93,100 | — | — |
| 2024-07-10 | $17.44 | $18.35 | 35,200 | — | — |
| 2024-07-09 | $17.48 | $18.39 | 92,100 | — | — |
| 2024-07-08 | $18.28 | $19.24 | 94,000 | — | — |
| 2024-07-05 | $17.91 | $18.85 | 104,000 | — | — |
| 2024-07-03 | $18.05 | $18.99 | 57,600 | — | — |
| 2024-07-02 | $18.02 | $18.96 | 42,800 | — | — |
| 2024-07-01 | $17.92 | $18.86 | 76,500 | — | — |
| 2024-06-28 | $17.91 | $18.85 | 197,200 | — | — |
| 2024-06-27 | $17.90 | $18.84 | 64,300 | — | — |
| 2024-06-26 | $17.79 | $18.72 | 55,800 | — | — |
| 2024-06-25 | $17.85 | $18.78 | 83,700 | — | — |
| 2024-06-24 | $18.02 | $18.96 | 104,900 | — | — |
| 2024-06-21 | $17.62 | $18.54 | 104,500 | — | — |
| 2024-06-20 | $17.15 | $18.05 | 84,700 | — | — |
| 2024-06-18 | $17.43 | $18.34 | 131,000 | — | — |
| 2024-06-17 | $18.54 | $19.51 | 63,700 | — | — |
| 2024-06-14 | $18.11 | $19.06 | 60,100 | — | — |
| 2024-06-13 | $18.16 | $19.11 | 80,600 | — | — |
| 2024-06-12 | $18.23 | $19.18 | 62,700 | — | — |
| 2024-06-11 | $18.21 | $19.16 | 43,500 | — | — |
| 2024-06-10 | $18.23 | $19.18 | 70,200 | — | — |
| 2024-06-07 | $18.18 | $19.13 | 63,500 | — | — |
| 2024-06-06 | $18.55 | $19.52 | 68,200 | — | — |
| 2024-06-05 | $18.86 | $19.85 | 90,700 | — | — |
| 2024-06-04 | $18.31 | $19.27 | 127,000 | — | — |
| 2024-06-03 | $18.14 | $19.09 | 103,300 | — | — |
| 2024-05-31 | $18.57 | $19.54 | 89,100 | — | — |
| 2024-05-30 | $17.74 | $18.67 | 80,700 | — | — |
| 2024-05-29 | $18.13 | $19.08 | 79,200 | — | — |
| 2024-05-28 | $18.66 | $19.64 | 73,900 | — | — |
| 2024-05-24 | $18.68 | $19.66 | 82,500 | — | — |
| 2024-05-23 | $18.83 | $19.82 | 86,400 | — | — |
| 2024-05-22 | $19.35 | $20.36 | 90,500 | — | — |
| 2024-05-21 | $19.95 | $20.99 | 100,100 | — | — |
| 2024-05-20 | $19.90 | $20.94 | 95,900 | — | — |
| 2024-05-17 | $19.43 | $20.45 | 98,400 | — | — |
| 2024-05-16 | $19.72 | $20.75 | 192,200 | — | — |
| 2024-05-15 | $19.03 | $20.03 | 140,500 | — | — |
| 2024-05-14 | $18.48 | $19.45 | 85,200 | — | — |
| 2024-05-13 | $18.07 | $19.02 | 69,500 | — | — |
| 2024-05-10 | $18.25 | $19.21 | 103,000 | — | — |
| 2024-05-09 | $18.66 | $19.64 | 63,600 | — | — |
| 2024-05-08 | $18.99 | $19.98 | 47,100 | — | — |
| 2024-05-07 | $18.77 | $19.75 | 74,000 | — | — |
| 2024-05-06 | $18.66 | $19.64 | 91,200 | — | — |
| 2024-05-03 | $18.69 | $19.67 | 159,100 | — | — |
| 2024-05-02 | $19.05 | $20.05 | 102,900 | — | — |
| 2024-05-01 | $18.51 | $19.48 | 86,800 | — | — |
| 2024-04-30 | $18.91 | $19.90 | 74,500 | — | — |
| 2024-04-29 | $19.27 | $20.28 | 138,500 | — | — |
| 2024-04-26 | $19.08 | $20.08 | 183,600 | — | — |
| 2024-04-25 | $19.73 | $20.76 | 419,300 | — | — |
| 2024-04-24 | $23.46 | $24.69 | 122,600 | — | — |
| 2024-04-23 | $22.78 | $23.97 | 95,400 | — | — |
| 2024-04-22 | $22.43 | $23.60 | 78,200 | — | — |
| 2024-04-19 | $22.47 | $23.65 | 81,900 | — | — |
| 2024-04-18 | $22.31 | $23.48 | 56,000 | — | — |
| 2024-04-17 | $22.15 | $23.31 | 84,100 | — | — |
| 2024-04-16 | $22.42 | $23.59 | 74,700 | — | — |
| 2024-04-15 | $22.85 | $24.05 | 145,600 | — | — |
| 2024-04-12 | $22.90 | $24.10 | 97,700 | — | — |
| 2024-04-11 | $22.72 | $23.91 | 70,400 | — | — |
| 2024-04-10 | $22.58 | $23.76 | 90,600 | — | — |
| 2024-04-09 | $22.96 | $24.16 | 121,800 | — | — |
| 2024-04-08 | $22.47 | $23.65 | 102,800 | — | — |
| 2024-04-05 | $21.95 | $23.10 | 159,300 | — | — |
| 2024-04-04 | $22.84 | $24.04 | 106,200 | — | — |
| 2024-04-03 | $22.97 | $24.17 | 89,100 | — | — |
| 2024-04-02 | $22.92 | $24.12 | 144,100 | — | — |
| 2024-04-01 | $23.49 | $24.72 | 179,000 | — | — |
| 2024-03-28 | $24.70 | $25.99 | 165,000 | — | — |
| 2024-03-27 | $23.62 | $24.86 | 134,100 | — | — |
| 2024-03-26 | $22.49 | $23.67 | 146,800 | — | — |
| 2024-03-25 | $23.10 | $24.31 | 198,900 | — | — |
| 2024-03-22 | $23.32 | $24.54 | 82,900 | — | — |
| 2024-03-21 | $24.09 | $25.35 | 108,200 | — | — |
| 2024-03-20 | $24.14 | $25.40 | 57,300 | — | — |
| 2024-03-19 | $23.57 | $24.80 | 96,700 | — | — |
| 2024-03-18 | $23.31 | $24.53 | 91,900 | — | — |
| 2024-03-15 | $24.29 | $25.56 | 128,400 | — | — |
| 2024-03-14 | $23.82 | $25.07 | 128,700 | — | — |
| 2024-03-13 | $25.13 | $26.45 | 135,700 | — | — |
| 2024-03-12 | $25.99 | $27.35 | 233,300 | — | — |
| 2024-03-11 | $23.58 | $24.81 | 145,800 | — | — |
| 2024-03-08 | $22.35 | $23.52 | 237,400 | — | — |
| 2024-03-07 | $23.46 | $24.69 | 107,100 | — | — |
| 2024-03-06 | $24.05 | $25.31 | 110,800 | — | — |
| 2024-03-05 | $24.29 | $25.56 | 272,300 | — | — |
| 2024-03-04 | $23.53 | $24.76 | 357,300 | — | — |
| 2024-03-01 | $25.63 | $26.97 | 693,000 | — | — |
| 2024-02-29 | $35.11 | $36.95 | 119,000 | — | — |
| 2024-02-28 | $35.27 | $37.12 | 80,600 | — | — |
| 2024-02-27 | $35.80 | $37.67 | 79,500 | — | — |
| 2024-02-26 | $35.65 | $37.52 | 92,800 | — | — |
| 2024-02-23 | $34.80 | $36.62 | 47,000 | — | — |
| 2024-02-22 | $33.99 | $35.77 | 56,800 | — | — |
| 2024-02-21 | $33.60 | $35.36 | 35,300 | — | — |
| 2024-02-20 | $33.58 | $35.34 | 51,200 | — | — |
| 2024-02-16 | $34.34 | $36.14 | 64,700 | — | — |
| 2024-02-15 | $35.04 | $36.87 | 74,800 | — | — |
| 2024-02-14 | $34.55 | $36.36 | 49,900 | — | — |
| 2024-02-13 | $33.00 | $34.73 | 84,400 | — | — |
| 2024-02-12 | $34.70 | $36.52 | 87,400 | — | — |
| 2024-02-09 | $33.17 | $34.91 | 64,700 | — | — |
| 2024-02-08 | $32.83 | $34.55 | 55,000 | — | — |
| 2024-02-07 | $31.70 | $33.36 | 69,600 | — | — |
| 2024-02-06 | $31.20 | $32.83 | 56,900 | — | — |
| 2024-02-05 | $31.13 | $32.76 | 71,200 | — | — |
| 2024-02-02 | $31.65 | $33.31 | 61,100 | — | — |
| 2024-02-01 | $31.85 | $33.52 | 56,900 | — | — |
| 2024-01-31 | $31.36 | $33.00 | 81,000 | — | — |
| 2024-01-30 | $32.13 | $33.81 | 84,100 | — | — |
| 2024-01-29 | $32.12 | $33.80 | 76,400 | — | — |
| 2024-01-26 | $31.64 | $33.30 | 58,000 | — | — |
| 2024-01-25 | $32.15 | $33.83 | 83,900 | — | — |
| 2024-01-24 | $31.00 | $32.62 | 81,900 | — | — |
| 2024-01-23 | $31.21 | $32.84 | 61,500 | — | — |
| 2024-01-22 | $31.19 | $32.82 | 108,400 | — | — |
| 2024-01-19 | $30.94 | $32.56 | 105,400 | — | — |
| 2024-01-18 | $31.40 | $33.04 | 116,100 | — | — |
| 2024-01-17 | $31.89 | $33.56 | 102,300 | — | — |
| 2024-01-16 | $31.94 | $33.61 | 238,100 | — | — |
| 2024-01-12 | $33.38 | $35.13 | 183,300 | — | — |
| 2024-01-11 | $35.12 | $36.96 | 157,800 | — | — |
| 2024-01-10 | $35.82 | $37.69 | 120,400 | — | — |
| 2024-01-09 | $35.23 | $37.07 | 134,900 | — | — |
| 2024-01-08 | $36.01 | $37.89 | 208,300 | — | — |
| 2024-01-05 | $35.02 | $36.85 | 190,500 | — | — |
| 2024-01-04 | $34.95 | $36.78 | 93,500 | — | — |
| 2024-01-03 | $34.67 | $36.48 | 129,200 | — | — |
| 2024-01-02 | $35.37 | $37.22 | 222,300 | — | — |