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
- 2003-10-15 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 | $27.79 | $46.28 | 17,400 | — | — |
| 2024-12-30 | $27.52 | $45.83 | 28,200 | — | — |
| 2024-12-27 | $27.43 | $45.69 | 20,000 | — | — |
| 2024-12-26 | $28.08 | $46.78 | 28,400 | — | — |
| 2024-12-24 | $27.71 | $46.15 | 59,400 | — | — |
| 2024-12-23 | $27.39 | $45.62 | 29,800 | — | — |
| 2024-12-20 | $28.33 | $47.18 | 95,000 | — | — |
| 2024-12-19 | $27.50 | $45.79 | 20,200 | — | — |
| 2024-12-18 | $27.11 | $45.15 | 38,600 | — | — |
| 2024-12-17 | $29.61 | $49.31 | 16,200 | — | — |
| 2024-12-16 | $29.62 | $49.33 | 14,400 | — | — |
| 2024-12-13 | $29.58 | $49.27 | 28,200 | — | — |
| 2024-12-12 | $29.75 | $49.55 | 18,600 | — | — |
| 2024-12-11 | $30.49 | $50.77 | 41,400 | — | — |
| 2024-12-10 | $29.82 | $49.67 | 37,400 | — | — |
| 2024-12-09 | $29.43 | $49.02 | 14,200 | — | — |
| 2024-12-06 | $29.62 | $49.33 | 30,000 | — | — |
| 2024-12-05 | $29.43 | $49.02 | 12,600 | — | — |
| 2024-12-04 | $29.39 | $48.94 | 30,000 | — | — |
| 2024-12-03 | $29.41 | $48.77 | 23,800 | — | — |
| 2024-12-02 | $29.99 | $49.74 | 71,800 | — | — |
| 2024-11-29 | $29.82 | $49.45 | 31,600 | — | — |
| 2024-11-27 | $29.53 | $48.96 | 65,000 | — | — |
| 2024-11-26 | $29.23 | $48.48 | 33,800 | — | — |
| 2024-11-25 | $29.69 | $49.24 | 55,800 | — | — |
| 2024-11-22 | $29.75 | $49.34 | 28,000 | — | — |
| 2024-11-21 | $29.43 | $48.82 | 32,400 | — | — |
| 2024-11-20 | $29.40 | $48.75 | 46,800 | — | — |
| 2024-11-19 | $29.90 | $49.59 | 36,600 | — | — |
| 2024-11-18 | $29.80 | $49.41 | 30,800 | — | — |
| 2024-11-15 | $29.60 | $49.09 | 45,600 | — | — |
| 2024-11-14 | $30.60 | $50.75 | 40,800 | — | — |
| 2024-11-13 | $31.28 | $51.87 | 46,400 | — | — |
| 2024-11-12 | $31.81 | $52.75 | 51,800 | — | — |
| 2024-11-11 | $31.90 | $52.90 | 54,000 | — | — |
| 2024-11-08 | $31.05 | $51.49 | 38,800 | — | — |
| 2024-11-07 | $29.85 | $49.50 | 31,200 | — | — |
| 2024-11-06 | $30.65 | $50.83 | 63,200 | — | — |
| 2024-11-05 | $27.65 | $45.86 | 16,800 | — | — |
| 2024-11-04 | $26.64 | $44.17 | 28,400 | — | — |
| 2024-11-01 | $26.61 | $44.13 | 61,800 | — | — |
| 2024-10-31 | $26.46 | $43.88 | 24,400 | — | — |
| 2024-10-30 | $28.53 | $47.31 | 13,000 | — | — |
| 2024-10-29 | $28.80 | $47.76 | 15,000 | — | — |
| 2024-10-28 | $28.65 | $47.51 | 31,400 | — | — |
| 2024-10-25 | $26.58 | $44.07 | 42,400 | — | — |
| 2024-10-24 | $28.23 | $46.81 | 13,400 | — | — |
| 2024-10-23 | $27.67 | $45.90 | 14,000 | — | — |
| 2024-10-22 | $28.45 | $47.17 | 31,400 | — | — |
| 2024-10-21 | $27.13 | $44.99 | 10,800 | — | — |
| 2024-10-18 | $28.55 | $47.34 | 10,400 | — | — |
| 2024-10-17 | $28.75 | $47.69 | 19,600 | — | — |
| 2024-10-16 | $28.70 | $47.60 | 28,400 | — | — |
| 2024-10-15 | $28.36 | $47.02 | 40,400 | — | — |
| 2024-10-14 | $27.97 | $46.39 | 35,600 | — | — |
| 2024-10-11 | $28.20 | $46.76 | 25,000 | — | — |
| 2024-10-10 | $27.25 | $45.18 | 11,200 | — | — |
| 2024-10-09 | $27.81 | $46.12 | 21,000 | — | — |
| 2024-10-08 | $27.83 | $46.15 | 18,600 | — | — |
| 2024-10-07 | $27.64 | $45.84 | 39,800 | — | — |
| 2024-10-04 | $27.32 | $45.31 | 61,200 | — | — |
| 2024-10-03 | $26.45 | $43.87 | 30,000 | — | — |
| 2024-10-02 | $27.70 | $45.93 | 29,200 | — | — |
| 2024-10-01 | $29.25 | $48.52 | 36,600 | — | — |
| 2024-09-30 | $30.16 | $50.02 | 21,600 | — | — |
| 2024-09-27 | $29.83 | $49.46 | 43,400 | — | — |
| 2024-09-26 | $28.45 | $47.17 | 24,000 | — | — |
| 2024-09-25 | $28.72 | $47.62 | 22,600 | — | — |
| 2024-09-24 | $28.52 | $47.30 | 21,200 | — | — |
| 2024-09-23 | $29.25 | $48.51 | 61,400 | — | — |
| 2024-09-20 | $29.87 | $49.53 | 60,600 | — | — |
| 2024-09-19 | $30.62 | $50.77 | 21,200 | — | — |
| 2024-09-18 | $29.53 | $48.97 | 34,800 | — | — |
| 2024-09-17 | $29.73 | $49.30 | 21,600 | — | — |
| 2024-09-16 | $29.72 | $49.28 | 30,000 | — | — |
| 2024-09-13 | $29.22 | $48.46 | 41,800 | — | — |
| 2024-09-12 | $27.87 | $46.21 | 32,600 | — | — |
| 2024-09-11 | $27.40 | $45.44 | 16,200 | — | — |
| 2024-09-10 | $27.97 | $46.39 | 72,800 | — | — |
| 2024-09-09 | $27.89 | $46.25 | 15,400 | — | — |
| 2024-09-06 | $27.32 | $45.31 | 25,800 | — | — |
| 2024-09-05 | $28.08 | $46.57 | 14,400 | — | — |
| 2024-09-04 | $28.62 | $47.46 | 16,000 | — | — |
| 2024-09-03 | $29.18 | $48.20 | 39,200 | — | — |
| 2024-08-30 | $28.73 | $47.45 | 15,800 | — | — |
| 2024-08-29 | $29.65 | $48.98 | 11,200 | — | — |
| 2024-08-28 | $29.28 | $48.36 | 12,600 | — | — |
| 2024-08-27 | $29.22 | $48.27 | 25,200 | — | — |
| 2024-08-26 | $30.99 | $51.19 | 35,400 | — | — |
| 2024-08-23 | $29.70 | $49.05 | 29,000 | — | — |
| 2024-08-22 | $27.30 | $45.10 | 11,000 | — | — |
| 2024-08-21 | $27.74 | $45.82 | 19,600 | — | — |
| 2024-08-20 | $27.47 | $45.37 | 8,800 | — | — |
| 2024-08-19 | $27.62 | $45.63 | 32,400 | — | — |
| 2024-08-16 | $27.31 | $45.10 | 52,400 | — | — |
| 2024-08-15 | $28.29 | $46.73 | 19,000 | — | — |
| 2024-08-14 | $26.30 | $43.44 | 5,000 | — | — |
| 2024-08-13 | $27.09 | $44.75 | 7,000 | — | — |
| 2024-08-12 | $26.74 | $44.17 | 9,200 | — | — |
| 2024-08-09 | $26.13 | $43.16 | 9,200 | — | — |
| 2024-08-08 | $27.56 | $45.53 | 21,200 | — | — |
| 2024-08-07 | $25.73 | $42.49 | 16,600 | — | — |
| 2024-08-06 | $26.14 | $43.18 | 37,800 | — | — |
| 2024-08-05 | $25.87 | $42.73 | 27,000 | — | — |
| 2024-08-02 | $27.65 | $45.67 | 24,400 | — | — |
| 2024-08-01 | $28.07 | $46.36 | 34,600 | — | — |
| 2024-07-31 | $31.09 | $51.37 | 30,000 | — | — |
| 2024-07-30 | $29.49 | $48.71 | 76,800 | — | — |
| 2024-07-29 | $29.84 | $49.30 | 23,600 | — | — |
| 2024-07-26 | $31.01 | $51.22 | 23,000 | — | — |
| 2024-07-25 | $31.45 | $51.95 | 31,400 | — | — |
| 2024-07-24 | $29.80 | $49.23 | 17,600 | — | — |
| 2024-07-23 | $30.23 | $49.94 | 32,600 | — | — |
| 2024-07-22 | $28.68 | $47.38 | 29,200 | — | — |
| 2024-07-19 | $29.05 | $47.99 | 22,200 | — | — |
| 2024-07-18 | $27.75 | $45.84 | 40,800 | — | — |
| 2024-07-17 | $27.76 | $45.86 | 67,200 | — | — |
| 2024-07-16 | $29.53 | $48.78 | 44,600 | — | — |
| 2024-07-15 | $27.40 | $45.26 | 34,400 | — | — |
| 2024-07-12 | $26.43 | $43.67 | 26,400 | — | — |
| 2024-07-11 | $26.12 | $43.14 | 35,400 | — | — |
| 2024-07-10 | $24.05 | $39.73 | 18,000 | — | — |
| 2024-07-09 | $23.92 | $39.50 | 43,600 | — | — |
| 2024-07-08 | $24.11 | $39.83 | 47,400 | — | — |
| 2024-07-05 | $24.50 | $40.47 | 53,800 | — | — |
| 2024-07-03 | $24.63 | $40.69 | 8,000 | — | — |
| 2024-07-02 | $25.05 | $41.37 | 52,800 | — | — |
| 2024-07-01 | $23.75 | $39.24 | 45,400 | — | — |
| 2024-06-28 | $26.44 | $43.68 | 107,200 | — | — |
| 2024-06-27 | $24.92 | $41.17 | 17,400 | — | — |
| 2024-06-26 | $23.45 | $38.74 | 38,200 | — | — |
| 2024-06-25 | $22.78 | $37.62 | 6,000 | — | — |
| 2024-06-24 | $23.47 | $38.76 | 7,200 | — | — |
| 2024-06-21 | $23.08 | $38.13 | 42,200 | — | — |
| 2024-06-20 | $23.44 | $38.72 | 6,800 | — | — |
| 2024-06-18 | $22.83 | $37.70 | 34,000 | — | — |
| 2024-06-17 | $23.06 | $38.09 | 38,600 | — | — |
| 2024-06-14 | $22.31 | $36.85 | 8,800 | — | — |
| 2024-06-13 | $22.89 | $37.81 | 6,200 | — | — |
| 2024-06-12 | $22.92 | $37.85 | 16,400 | — | — |
| 2024-06-11 | $22.90 | $37.83 | 9,200 | — | — |
| 2024-06-10 | $23.00 | $37.99 | 10,400 | — | — |
| 2024-06-07 | $22.98 | $37.96 | 8,200 | — | — |
| 2024-06-06 | $22.99 | $37.98 | 57,600 | — | — |
| 2024-06-05 | $22.98 | $37.95 | 7,400 | — | — |
| 2024-06-04 | $22.49 | $37.15 | 16,600 | — | — |
| 2024-06-03 | $23.63 | $38.84 | 11,800 | — | — |
| 2024-05-31 | $24.51 | $40.30 | 6,000 | — | — |
| 2024-05-30 | $24.38 | $40.07 | 7,000 | — | — |
| 2024-05-29 | $23.26 | $38.24 | 9,800 | — | — |
| 2024-05-28 | $24.55 | $40.36 | 10,000 | — | — |
| 2024-05-24 | $23.92 | $39.31 | 7,600 | — | — |
| 2024-05-23 | $23.23 | $38.18 | 23,800 | — | — |
| 2024-05-22 | $24.84 | $40.84 | 13,800 | — | — |
| 2024-05-21 | $24.51 | $40.30 | 5,600 | — | — |
| 2024-05-20 | $24.67 | $40.56 | 6,000 | — | — |
| 2024-05-17 | $24.75 | $40.69 | 6,000 | — | — |
| 2024-05-16 | $24.83 | $40.82 | 44,800 | — | — |
| 2024-05-15 | $24.38 | $40.08 | 12,800 | — | — |
| 2024-05-14 | $24.50 | $40.27 | 7,000 | — | — |
| 2024-05-13 | $24.38 | $40.08 | 9,600 | — | — |
| 2024-05-10 | $24.78 | $40.73 | 7,400 | — | — |
| 2024-05-09 | $24.33 | $39.99 | 9,200 | — | — |
| 2024-05-08 | $23.76 | $39.06 | 13,800 | — | — |
| 2024-05-07 | $24.13 | $39.66 | 14,000 | — | — |
| 2024-05-06 | $26.13 | $42.95 | 42,000 | — | — |
| 2024-05-03 | $25.93 | $42.63 | 24,400 | — | — |
| 2024-05-02 | $24.75 | $40.68 | 21,800 | — | — |
| 2024-05-01 | $22.87 | $37.59 | 14,200 | — | — |
| 2024-04-30 | $21.61 | $35.52 | 17,000 | — | — |
| 2024-04-29 | $22.79 | $37.46 | 5,800 | — | — |
| 2024-04-26 | $22.44 | $36.89 | 5,200 | — | — |
| 2024-04-25 | $22.00 | $36.17 | 10,200 | — | — |
| 2024-04-24 | $22.53 | $37.03 | 7,400 | — | — |
| 2024-04-23 | $22.78 | $37.45 | 8,600 | — | — |
| 2024-04-22 | $22.42 | $36.86 | 18,000 | — | — |
| 2024-04-19 | $21.85 | $35.92 | 7,800 | — | — |
| 2024-04-18 | $21.53 | $35.38 | 24,600 | — | — |
| 2024-04-17 | $22.80 | $37.48 | 13,200 | — | — |
| 2024-04-16 | $23.00 | $37.81 | 12,400 | — | — |
| 2024-04-15 | $22.78 | $37.44 | 14,000 | — | — |
| 2024-04-12 | $23.06 | $37.90 | 3,400 | — | — |
| 2024-04-11 | $23.03 | $37.86 | 7,200 | — | — |
| 2024-04-10 | $23.00 | $37.81 | 13,000 | — | — |
| 2024-04-09 | $23.60 | $38.79 | 3,000 | — | — |
| 2024-04-08 | $23.50 | $38.62 | 6,000 | — | — |
| 2024-04-05 | $23.05 | $37.88 | 3,800 | — | — |
| 2024-04-04 | $23.49 | $38.61 | 10,800 | — | — |
| 2024-04-03 | $22.77 | $37.43 | 7,200 | — | — |
| 2024-04-02 | $23.25 | $38.22 | 8,400 | — | — |
| 2024-04-01 | $23.87 | $39.24 | 17,200 | — | — |
| 2024-03-28 | $23.00 | $37.81 | 6,800 | — | — |
| 2024-03-27 | $23.00 | $37.80 | 19,000 | — | — |
| 2024-03-26 | $22.69 | $37.30 | 8,000 | — | — |
| 2024-03-25 | $22.73 | $37.36 | 18,000 | — | — |
| 2024-03-22 | $22.50 | $36.99 | 8,800 | — | — |
| 2024-03-21 | $22.72 | $37.35 | 14,400 | — | — |
| 2024-03-20 | $23.00 | $37.81 | 10,000 | — | — |
| 2024-03-19 | $22.00 | $36.16 | 12,400 | — | — |
| 2024-03-18 | $22.30 | $36.66 | 16,600 | — | — |
| 2024-03-15 | $23.55 | $38.71 | 53,000 | — | — |
| 2024-03-14 | $22.65 | $37.22 | 19,200 | — | — |
| 2024-03-13 | $23.30 | $38.29 | 15,400 | — | — |
| 2024-03-12 | $23.08 | $37.93 | 6,000 | — | — |
| 2024-03-11 | $22.60 | $37.15 | 8,000 | — | — |
| 2024-03-08 | $22.50 | $36.99 | 10,800 | — | — |
| 2024-03-07 | $23.10 | $37.97 | 9,200 | — | — |
| 2024-03-06 | $24.18 | $39.75 | 8,600 | — | — |
| 2024-03-05 | $23.00 | $37.81 | 4,400 | — | — |
| 2024-03-04 | $22.50 | $36.99 | 8,200 | — | — |
| 2024-03-01 | $22.30 | $36.66 | 9,800 | — | — |
| 2024-02-29 | $22.99 | $37.60 | 14,000 | — | — |
| 2024-02-28 | $22.26 | $36.41 | 14,800 | — | — |
| 2024-02-27 | $22.13 | $36.19 | 23,800 | — | — |
| 2024-02-26 | $22.09 | $36.14 | 6,800 | — | — |
| 2024-02-23 | $22.50 | $36.80 | 3,800 | — | — |
| 2024-02-22 | $22.35 | $36.56 | 15,200 | — | — |
| 2024-02-21 | $22.23 | $36.35 | 16,000 | — | — |
| 2024-02-20 | $22.01 | $36.00 | 11,600 | — | — |
| 2024-02-16 | $22.94 | $37.52 | 22,800 | — | — |
| 2024-02-15 | $23.40 | $38.27 | 30,600 | — | — |
| 2024-02-14 | $23.92 | $39.13 | 16,800 | — | — |
| 2024-02-13 | $22.01 | $36.00 | 22,600 | — | — |
| 2024-02-12 | $24.17 | $39.52 | 28,400 | — | — |
| 2024-02-09 | $22.95 | $37.54 | 27,000 | — | — |
| 2024-02-08 | $22.32 | $36.50 | 10,600 | — | — |
| 2024-02-07 | $21.64 | $35.39 | 23,200 | — | — |
| 2024-02-06 | $22.13 | $36.20 | 16,800 | — | — |
| 2024-02-05 | $22.18 | $36.28 | 20,400 | — | — |
| 2024-02-02 | $23.25 | $38.04 | 15,600 | — | — |
| 2024-02-01 | $25.36 | $41.48 | 10,400 | — | — |
| 2024-01-31 | $24.27 | $39.70 | 22,600 | — | — |
| 2024-01-30 | $25.03 | $40.94 | 25,600 | — | — |
| 2024-01-29 | $25.76 | $42.14 | 12,000 | — | — |
| 2024-01-26 | $26.13 | $42.73 | 5,200 | — | — |
| 2024-01-25 | $26.00 | $42.53 | 15,200 | — | — |
| 2024-01-24 | $25.67 | $41.99 | 8,000 | — | — |
| 2024-01-23 | $25.94 | $42.43 | 10,200 | — | — |
| 2024-01-22 | $25.65 | $41.95 | 27,800 | — | — |
| 2024-01-19 | $25.09 | $41.05 | 12,000 | — | — |
| 2024-01-18 | $24.65 | $40.32 | 8,200 | — | — |
| 2024-01-17 | $24.90 | $40.73 | 13,400 | — | — |
| 2024-01-16 | $25.00 | $40.88 | 19,000 | — | — |
| 2024-01-12 | $24.49 | $40.05 | 20,400 | — | — |
| 2024-01-11 | $24.92 | $40.77 | 11,200 | — | — |
| 2024-01-10 | $25.66 | $41.96 | 12,400 | — | — |
| 2024-01-09 | $26.00 | $42.53 | 16,200 | — | — |
| 2024-01-08 | $26.09 | $42.68 | 14,400 | — | — |
| 2024-01-05 | $25.48 | $41.68 | 47,800 | — | — |
| 2024-01-04 | $24.96 | $40.82 | 21,600 | — | — |
| 2024-01-03 | $26.85 | $43.92 | 25,800 | — | — |
| 2024-01-02 | $29.38 | $48.05 | 40,800 | — | — |