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
- 2009-10-30 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 | $23.76 | $23.76 | 13,292 | — | — |
| 2024-12-30 | $24.36 | $24.36 | 5,075 | — | — |
| 2024-12-27 | $24.48 | $24.48 | 6,367 | — | — |
| 2024-12-26 | $24.60 | $24.60 | 2,292 | — | — |
| 2024-12-24 | $24.36 | $24.36 | 5,667 | — | — |
| 2024-12-23 | $24.00 | $24.00 | 8,425 | — | — |
| 2024-12-20 | $23.28 | $23.28 | 35,892 | — | — |
| 2024-12-19 | $23.76 | $23.76 | 5,367 | — | — |
| 2024-12-18 | $23.04 | $23.04 | 9,733 | — | — |
| 2024-12-17 | $23.88 | $23.88 | 12,067 | — | — |
| 2024-12-16 | $24.00 | $24.00 | 10,367 | — | — |
| 2024-12-13 | $24.72 | $24.72 | 17,250 | — | — |
| 2024-12-12 | $24.12 | $24.12 | 18,125 | — | — |
| 2024-12-11 | $24.54 | $24.54 | 19,158 | — | — |
| 2024-12-10 | $25.56 | $25.56 | 11,683 | — | — |
| 2024-12-09 | $26.04 | $26.04 | 8,333 | — | — |
| 2024-12-06 | $25.80 | $25.80 | 20,950 | — | — |
| 2024-12-05 | $25.80 | $25.80 | 20,850 | — | — |
| 2024-12-04 | $27.24 | $27.24 | 5,342 | — | — |
| 2024-12-03 | $27.12 | $27.12 | 7,592 | — | — |
| 2024-12-02 | $27.96 | $27.96 | 9,017 | — | — |
| 2024-11-29 | $27.84 | $27.84 | 2,050 | — | — |
| 2024-11-27 | $28.20 | $28.20 | 6,225 | — | — |
| 2024-11-26 | $28.44 | $28.44 | 13,842 | — | — |
| 2024-11-25 | $26.64 | $26.64 | 22,458 | — | — |
| 2024-11-22 | $32.40 | $32.40 | 9,250 | — | — |
| 2024-11-21 | $33.24 | $33.24 | 9,483 | — | — |
| 2024-11-20 | $30.24 | $30.24 | 6,133 | — | — |
| 2024-11-19 | $33.24 | $33.24 | 5,383 | — | — |
| 2024-11-18 | $31.32 | $31.32 | 4,700 | — | — |
| 2024-11-15 | $29.88 | $29.88 | 3,975 | — | — |
| 2024-11-14 | $31.92 | $31.92 | 6,692 | — | — |
| 2024-11-13 | $32.52 | $32.52 | 6,100 | — | — |
| 2024-11-12 | $34.56 | $34.56 | 12,833 | — | — |
| 2024-11-11 | $35.76 | $35.76 | 7,550 | — | — |
| 2024-11-08 | $32.76 | $32.76 | 7,642 | — | — |
| 2024-11-07 | $33.48 | $33.48 | 11,783 | — | — |
| 2024-11-06 | $34.20 | $34.20 | 15,650 | — | — |
| 2024-11-05 | $30.60 | $30.60 | 3,825 | — | — |
| 2024-11-04 | $30.84 | $30.84 | 2,483 | — | — |
| 2024-11-01 | $29.88 | $29.88 | 4,425 | — | — |
| 2024-10-31 | $30.12 | $30.12 | 12,067 | — | — |
| 2024-10-30 | $27.96 | $27.96 | 6,925 | — | — |
| 2024-10-29 | $28.44 | $28.44 | 4,142 | — | — |
| 2024-10-28 | $27.72 | $27.72 | 6,367 | — | — |
| 2024-10-25 | $26.64 | $26.64 | 2,900 | — | — |
| 2024-10-24 | $26.28 | $26.28 | 4,400 | — | — |
| 2024-10-23 | $26.04 | $26.04 | 2,492 | — | — |
| 2024-10-22 | $26.76 | $26.76 | 6,533 | — | — |
| 2024-10-21 | $27.48 | $27.48 | 2,275 | — | — |
| 2024-10-18 | $27.00 | $27.00 | 15,542 | — | — |
| 2024-10-17 | $29.16 | $29.16 | 6,483 | — | — |
| 2024-10-16 | $28.32 | $28.32 | 6,075 | — | — |
| 2024-10-15 | $26.28 | $26.28 | 3,608 | — | — |
| 2024-10-14 | $26.76 | $26.76 | 7,733 | — | — |
| 2024-10-11 | $27.84 | $27.84 | 2,950 | — | — |
| 2024-10-10 | $27.60 | $27.60 | 1,450 | — | — |
| 2024-10-09 | $27.84 | $27.84 | 3,317 | — | — |
| 2024-10-08 | $27.12 | $27.12 | 2,233 | — | — |
| 2024-10-07 | $27.84 | $27.84 | 2,867 | — | — |
| 2024-10-04 | $27.96 | $27.96 | 4,483 | — | — |
| 2024-10-03 | $26.88 | $26.88 | 2,817 | — | — |
| 2024-10-02 | $27.12 | $27.12 | 2,600 | — | — |
| 2024-10-01 | $27.60 | $27.60 | 4,058 | — | — |
| 2024-09-30 | $27.96 | $27.96 | 10,000 | — | — |
| 2024-09-27 | $28.80 | $28.80 | 2,042 | — | — |
| 2024-09-26 | $28.20 | $28.20 | 3,175 | — | — |
| 2024-09-25 | $27.84 | $27.84 | 2,617 | — | — |
| 2024-09-24 | $28.08 | $28.08 | 2,892 | — | — |
| 2024-09-23 | $29.28 | $29.28 | 4,308 | — | — |
| 2024-09-20 | $29.64 | $29.64 | 12,842 | — | — |
| 2024-09-19 | $31.44 | $31.44 | 9,142 | — | — |
| 2024-09-18 | $28.08 | $28.08 | 3,550 | — | — |
| 2024-09-17 | $27.60 | $27.60 | 4,825 | — | — |
| 2024-09-16 | $27.60 | $27.60 | 2,792 | — | — |
| 2024-09-13 | $29.52 | $29.52 | 3,150 | — | — |
| 2024-09-12 | $28.20 | $28.20 | 3,892 | — | — |
| 2024-09-11 | $27.84 | $27.84 | 4,242 | — | — |
| 2024-09-10 | $28.44 | $28.44 | 4,442 | — | — |
| 2024-09-09 | $26.70 | $26.70 | 10,292 | — | — |
| 2024-09-06 | $29.28 | $29.28 | 5,533 | — | — |
| 2024-09-05 | $28.80 | $28.80 | 4,017 | — | — |
| 2024-09-04 | $28.08 | $28.08 | 6,217 | — | — |
| 2024-09-03 | $29.28 | $29.28 | 4,283 | — | — |
| 2024-08-30 | $31.08 | $31.08 | 9,850 | — | — |
| 2024-08-29 | $31.56 | $31.56 | 6,442 | — | — |
| 2024-08-28 | $29.40 | $29.40 | 9,592 | — | — |
| 2024-08-27 | $27.72 | $27.72 | 2,675 | — | — |
| 2024-08-26 | $28.92 | $28.92 | 10,250 | — | — |
| 2024-08-23 | $30.96 | $30.96 | 8,033 | — | — |
| 2024-08-22 | $28.68 | $28.68 | 4,358 | — | — |
| 2024-08-21 | $29.76 | $29.76 | 3,042 | — | — |
| 2024-08-20 | $29.88 | $29.88 | 4,908 | — | — |
| 2024-08-19 | $29.76 | $29.76 | 11,950 | — | — |
| 2024-08-16 | $28.92 | $28.92 | 8,267 | — | — |
| 2024-08-15 | $27.90 | $27.90 | 10,017 | — | — |
| 2024-08-14 | $25.56 | $25.56 | 16,592 | — | — |
| 2024-08-13 | $26.88 | $26.88 | 7,250 | — | — |
| 2024-08-12 | $26.04 | $26.04 | 5,367 | — | — |
| 2024-08-09 | $26.16 | $26.16 | 3,117 | — | — |
| 2024-08-08 | $26.64 | $26.64 | 3,575 | — | — |
| 2024-08-07 | $26.40 | $26.40 | 5,067 | — | — |
| 2024-08-06 | $27.12 | $27.12 | 8,450 | — | — |
| 2024-08-05 | $27.36 | $27.36 | 10,033 | — | — |
| 2024-08-02 | $28.20 | $28.20 | 12,250 | — | — |
| 2024-08-01 | $25.02 | $25.02 | 12,567 | — | — |
| 2024-07-31 | $26.76 | $26.76 | 10,400 | — | — |
| 2024-07-30 | $27.36 | $27.36 | 10,217 | — | — |
| 2024-07-29 | $29.40 | $29.40 | 12,533 | — | — |
| 2024-07-26 | $30.48 | $30.48 | 5,542 | — | — |
| 2024-07-25 | $29.04 | $29.04 | 7,142 | — | — |
| 2024-07-24 | $28.08 | $28.08 | 5,525 | — | — |
| 2024-07-23 | $29.52 | $29.52 | 11,342 | — | — |
| 2024-07-22 | $28.56 | $28.56 | 14,175 | — | — |
| 2024-07-19 | $29.52 | $29.52 | 8,800 | — | — |
| 2024-07-18 | $32.16 | $32.16 | 5,158 | — | — |
| 2024-07-17 | $32.04 | $32.04 | 14,350 | — | — |
| 2024-07-16 | $33.24 | $33.24 | 11,967 | — | — |
| 2024-07-15 | $29.76 | $29.76 | 13,392 | — | — |
| 2024-07-12 | $30.24 | $30.24 | 8,292 | — | — |
| 2024-07-11 | $29.04 | $29.04 | 9,583 | — | — |
| 2024-07-10 | $27.36 | $27.36 | 7,450 | — | — |
| 2024-07-09 | $27.84 | $27.84 | 8,675 | — | — |
| 2024-07-08 | $28.56 | $28.56 | 11,367 | — | — |
| 2024-07-05 | $27.36 | $27.36 | 14,358 | — | — |
| 2024-07-03 | $28.44 | $28.44 | 11,983 | — | — |
| 2024-07-02 | $29.64 | $29.64 | 19,808 | — | — |
| 2024-07-01 | $31.80 | $31.80 | 13,483 | — | — |
| 2024-06-28 | $29.64 | $29.64 | 196,008 | — | — |
| 2024-06-27 | $29.88 | $29.88 | 18,550 | — | — |
| 2024-06-26 | $31.80 | $31.80 | 23,042 | — | — |
| 2024-06-25 | $30.24 | $30.24 | 17,442 | — | — |
| 2024-06-24 | $32.64 | $32.64 | 24,858 | — | — |
| 2024-06-21 | $36.00 | $36.00 | 13,667 | — | — |
| 2024-06-20 | $34.20 | $34.20 | 10,542 | — | — |
| 2024-06-18 | $35.76 | $35.76 | 9,650 | — | — |
| 2024-06-17 | $35.88 | $35.88 | 20,200 | — | — |
| 2024-06-14 | $36.60 | $36.60 | 5,333 | — | — |
| 2024-06-13 | $38.76 | $38.76 | 12,992 | — | — |
| 2024-06-12 | $37.32 | $37.32 | 14,575 | — | — |
| 2024-06-11 | $39.36 | $39.36 | 17,092 | — | — |
| 2024-06-10 | $39.12 | $39.12 | 22,717 | — | — |
| 2024-06-07 | $43.32 | $43.32 | 19,917 | — | — |
| 2024-06-06 | $46.08 | $46.08 | 28,425 | — | — |
| 2024-06-05 | $48.96 | $48.96 | 35,967 | — | — |
| 2024-06-04 | $54.12 | $54.12 | 27,433 | — | — |
| 2024-06-03 | $60.24 | $60.24 | 42,975 | — | — |
| 2024-05-31 | $72.84 | $72.84 | 13,192 | — | — |
| 2024-05-30 | $72.00 | $72.00 | 16,367 | — | — |
| 2024-05-29 | $70.68 | $70.68 | 18,742 | — | — |
| 2024-05-28 | $66.60 | $66.60 | 23,825 | — | — |
| 2024-05-24 | $66.00 | $66.00 | 12,925 | — | — |
| 2024-05-23 | $64.44 | $64.44 | 15,742 | — | — |
| 2024-05-22 | $59.04 | $59.04 | 10,400 | — | — |
| 2024-05-21 | $56.40 | $56.40 | 12,858 | — | — |
| 2024-05-20 | $54.00 | $54.00 | 25,900 | — | — |
| 2024-05-17 | $56.40 | $56.40 | 11,092 | — | — |
| 2024-05-16 | $56.40 | $56.40 | 12,883 | — | — |
| 2024-05-15 | $59.16 | $59.16 | 15,842 | — | — |
| 2024-05-14 | $62.28 | $62.28 | 25,142 | — | — |
| 2024-05-13 | $63.60 | $63.60 | 36,183 | — | — |
| 2024-05-10 | $61.20 | $61.20 | 20,925 | — | — |
| 2024-05-09 | $58.44 | $58.44 | 13,575 | — | — |
| 2024-05-08 | $59.40 | $59.40 | 19,192 | — | — |
| 2024-05-07 | $56.76 | $56.76 | 20,367 | — | — |
| 2024-05-06 | $58.32 | $58.32 | 19,125 | — | — |
| 2024-05-03 | $50.40 | $50.40 | 9,575 | — | — |
| 2024-05-02 | $49.20 | $49.20 | 12,533 | — | — |
| 2024-05-01 | $45.48 | $45.48 | 4,642 | — | — |
| 2024-04-30 | $43.08 | $43.08 | 7,167 | — | — |
| 2024-04-29 | $47.28 | $47.28 | 4,792 | — | — |
| 2024-04-26 | $45.36 | $45.36 | 8,867 | — | — |
| 2024-04-25 | $49.32 | $49.32 | 16,825 | — | — |
| 2024-04-24 | $45.60 | $45.60 | 18,433 | — | — |
| 2024-04-23 | $47.16 | $47.16 | 25,317 | — | — |
| 2024-04-22 | $40.80 | $40.80 | 5,567 | — | — |
| 2024-04-19 | $37.92 | $37.92 | 5,567 | — | — |
| 2024-04-18 | $41.52 | $41.52 | 24,808 | — | — |
| 2024-04-17 | $35.64 | $35.64 | 6,133 | — | — |
| 2024-04-16 | $35.40 | $35.40 | 23,392 | — | — |
| 2024-04-15 | $29.88 | $29.88 | 5,600 | — | — |
| 2024-04-12 | $30.72 | $30.72 | 8,558 | — | — |
| 2024-04-11 | $30.00 | $30.00 | 2,317 | — | — |
| 2024-04-10 | $29.76 | $29.76 | 17,900 | — | — |
| 2024-04-09 | $34.32 | $34.32 | 1,433 | — | — |
| 2024-04-08 | $33.96 | $33.96 | 808 | — | — |
| 2024-04-05 | $35.28 | $35.28 | 1,608 | — | — |
| 2024-04-04 | $33.36 | $33.36 | 3,833 | — | — |
| 2024-04-03 | $33.96 | $33.96 | 1,583 | — | — |
| 2024-04-02 | $35.28 | $35.28 | 3,583 | — | — |
| 2024-04-01 | $34.32 | $34.32 | 1,308 | — | — |
| 2024-03-28 | $34.32 | $34.32 | 1,775 | — | — |
| 2024-03-27 | $35.28 | $35.28 | 4,617 | — | — |
| 2024-03-26 | $36.72 | $36.72 | 1,450 | — | — |
| 2024-03-25 | $39.12 | $39.12 | 2,608 | — | — |
| 2024-03-22 | $39.96 | $39.96 | 4,083 | — | — |
| 2024-03-21 | $36.00 | $36.00 | 2,808 | — | — |
| 2024-03-20 | $36.24 | $36.24 | 7,875 | — | — |
| 2024-03-19 | $40.80 | $40.80 | 3,317 | — | — |
| 2024-03-18 | $37.68 | $37.68 | 1,183 | — | — |
| 2024-03-15 | $36.84 | $36.84 | 6,558 | — | — |
| 2024-03-14 | $35.40 | $35.40 | 3,575 | — | — |
| 2024-03-13 | $35.16 | $35.16 | 1,225 | — | — |
| 2024-03-12 | $35.16 | $35.16 | 1,300 | — | — |
| 2024-03-11 | $35.40 | $35.40 | 2,383 | — | — |
| 2024-03-08 | $34.56 | $34.56 | 2,933 | — | — |
| 2024-03-07 | $34.80 | $34.80 | 1,633 | — | — |
| 2024-03-06 | $34.20 | $34.20 | 1,692 | — | — |
| 2024-03-05 | $35.04 | $35.04 | 4,358 | — | — |
| 2024-03-04 | $32.88 | $32.88 | 4,067 | — | — |
| 2024-03-01 | $32.40 | $32.40 | 2,425 | — | — |
| 2024-02-29 | $33.12 | $33.12 | 2,625 | — | — |
| 2024-02-28 | $35.16 | $35.16 | 2,683 | — | — |
| 2024-02-27 | $35.52 | $35.52 | 7,925 | — | — |
| 2024-02-26 | $34.68 | $34.68 | 742 | — | — |
| 2024-02-23 | $35.16 | $35.16 | 1,158 | — | — |
| 2024-02-22 | $35.04 | $35.04 | 383 | — | — |
| 2024-02-21 | $34.80 | $34.80 | 950 | — | — |
| 2024-02-20 | $35.04 | $35.04 | 1,100 | — | — |
| 2024-02-16 | $36.12 | $36.12 | 2,000 | — | — |
| 2024-02-15 | $37.20 | $37.20 | 2,150 | — | — |
| 2024-02-14 | $33.00 | $33.00 | 17,708 | — | — |
| 2024-02-13 | $36.60 | $36.60 | 1,517 | — | — |
| 2024-02-12 | $38.64 | $38.64 | 4,933 | — | — |
| 2024-02-09 | $40.20 | $40.20 | 2,858 | — | — |
| 2024-02-08 | $38.64 | $38.64 | 800 | — | — |
| 2024-02-07 | $39.60 | $39.60 | 2,333 | — | — |
| 2024-02-06 | $38.04 | $38.04 | 1,425 | — | — |
| 2024-02-05 | $35.76 | $35.76 | 2,208 | — | — |
| 2024-02-02 | $36.12 | $36.12 | 3,592 | — | — |
| 2024-02-01 | $39.12 | $39.12 | 22,258 | — | — |
| 2024-01-31 | $34.44 | $34.44 | 7,483 | — | — |
| 2024-01-30 | $32.40 | $32.40 | 6,033 | — | — |
| 2024-01-29 | $33.60 | $33.60 | 3,600 | — | — |
| 2024-01-26 | $35.52 | $35.52 | 12,708 | — | — |
| 2024-01-25 | $30.00 | $30.00 | 4,067 | — | — |
| 2024-01-24 | $27.60 | $27.60 | 4,475 | — | — |
| 2024-01-23 | $28.20 | $28.20 | 4,058 | — | — |
| 2024-01-22 | $30.60 | $30.60 | 19,300 | — | — |
| 2024-01-19 | $25.44 | $25.44 | 3,575 | — | — |
| 2024-01-18 | $25.80 | $25.80 | 11,142 | — | — |
| 2024-01-17 | $27.00 | $27.00 | 6,758 | — | — |
| 2024-01-16 | $25.32 | $25.32 | 3,592 | — | — |
| 2024-01-12 | $26.40 | $26.40 | 5,675 | — | — |
| 2024-01-11 | $26.88 | $26.88 | 850 | — | — |
| 2024-01-10 | $27.24 | $27.24 | 2,758 | — | — |
| 2024-01-09 | $27.36 | $27.36 | 1,625 | — | — |
| 2024-01-08 | $27.48 | $27.48 | 5,658 | — | — |
| 2024-01-05 | $27.96 | $27.96 | 1,417 | — | — |
| 2024-01-04 | $28.68 | $28.68 | 8,750 | — | — |
| 2024-01-03 | $28.20 | $28.20 | 1,850 | — | — |
| 2024-01-02 | $28.92 | $28.92 | 1,050 | — | — |