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 | $29.25 | $37.52 | 6,300 | — | — |
| 2024-12-30 | $29.61 | $37.98 | 3,600 | — | — |
| 2024-12-27 | $29.70 | $38.10 | 21,500 | — | — |
| 2024-12-26 | $29.80 | $38.22 | 11,400 | — | — |
| 2024-12-24 | $28.55 | $36.62 | 1,800 | — | — |
| 2024-12-23 | $28.27 | $36.26 | 6,100 | — | — |
| 2024-12-20 | $27.98 | $35.89 | 26,200 | — | — |
| 2024-12-19 | $27.61 | $35.42 | 6,700 | — | — |
| 2024-12-18 | $27.35 | $35.08 | 10,100 | — | — |
| 2024-12-17 | $30.06 | $38.56 | 6,200 | — | — |
| 2024-12-16 | $30.35 | $38.93 | 7,300 | — | — |
| 2024-12-13 | $30.26 | $38.81 | 7,100 | — | — |
| 2024-12-12 | $30.70 | $39.38 | 4,900 | — | — |
| 2024-12-11 | $31.48 | $40.38 | 16,300 | — | — |
| 2024-12-10 | $31.84 | $40.84 | 9,100 | — | — |
| 2024-12-09 | $31.15 | $39.96 | 9,600 | — | — |
| 2024-12-06 | $31.44 | $40.33 | 3,200 | — | — |
| 2024-12-05 | $31.51 | $40.42 | 20,800 | — | — |
| 2024-12-04 | $31.16 | $39.97 | 8,500 | — | — |
| 2024-12-03 | $30.96 | $39.71 | 9,300 | — | — |
| 2024-12-02 | $31.42 | $40.30 | 8,000 | — | — |
| 2024-11-29 | $31.16 | $39.97 | 5,100 | — | — |
| 2024-11-27 | $31.26 | $40.10 | 5,800 | — | — |
| 2024-11-26 | $30.97 | $39.72 | 12,400 | — | — |
| 2024-11-25 | $31.40 | $40.28 | 8,300 | — | — |
| 2024-11-22 | $30.71 | $39.39 | 7,600 | — | — |
| 2024-11-21 | $30.17 | $38.70 | 9,400 | — | — |
| 2024-11-20 | $29.08 | $37.30 | 5,100 | — | — |
| 2024-11-19 | $29.42 | $37.74 | 4,600 | — | — |
| 2024-11-18 | $29.65 | $38.03 | 5,300 | — | — |
| 2024-11-15 | $29.85 | $38.29 | 8,100 | — | — |
| 2024-11-14 | $29.85 | $38.29 | 9,200 | — | — |
| 2024-11-13 | $29.48 | $37.81 | 58,400 | — | — |
| 2024-11-12 | $29.83 | $38.26 | 9,500 | — | — |
| 2024-11-11 | $29.70 | $38.10 | 15,500 | — | — |
| 2024-11-08 | $28.86 | $37.02 | 14,400 | — | — |
| 2024-11-07 | $28.72 | $36.84 | 28,900 | — | — |
| 2024-11-06 | $30.27 | $38.83 | 36,800 | — | — |
| 2024-11-05 | $28.79 | $36.93 | 12,400 | — | — |
| 2024-11-04 | $27.19 | $34.88 | 2,800 | — | — |
| 2024-11-01 | $27.16 | $34.84 | 7,300 | — | — |
| 2024-10-31 | $27.00 | $34.63 | 9,300 | — | — |
| 2024-10-30 | $27.05 | $34.70 | 7,100 | — | — |
| 2024-10-29 | $27.16 | $34.84 | 7,400 | — | — |
| 2024-10-28 | $27.19 | $34.88 | 6,700 | — | — |
| 2024-10-25 | $26.43 | $33.90 | 10,200 | — | — |
| 2024-10-24 | $26.72 | $34.27 | 8,600 | — | — |
| 2024-10-23 | $26.85 | $34.44 | 5,200 | — | — |
| 2024-10-22 | $27.17 | $34.85 | 11,700 | — | — |
| 2024-10-21 | $26.50 | $33.99 | 19,500 | — | — |
| 2024-10-18 | $26.84 | $34.43 | 7,600 | — | — |
| 2024-10-17 | $26.80 | $34.38 | 8,400 | — | — |
| 2024-10-16 | $26.80 | $34.38 | 10,500 | — | — |
| 2024-10-15 | $26.82 | $34.40 | 11,800 | — | — |
| 2024-10-14 | $27.20 | $34.89 | 7,600 | — | — |
| 2024-10-11 | $26.53 | $34.03 | 25,600 | — | — |
| 2024-10-10 | $25.32 | $32.48 | 4,800 | — | — |
| 2024-10-09 | $25.62 | $32.86 | 5,600 | — | — |
| 2024-10-08 | $25.48 | $32.68 | 6,700 | — | — |
| 2024-10-07 | $25.73 | $33.00 | 9,900 | — | — |
| 2024-10-04 | $25.95 | $33.29 | 12,400 | — | — |
| 2024-10-03 | $25.44 | $32.63 | 7,100 | — | — |
| 2024-10-02 | $25.86 | $33.17 | 14,600 | — | — |
| 2024-10-01 | $25.71 | $32.98 | 7,700 | — | — |
| 2024-09-30 | $26.57 | $34.08 | 16,900 | — | — |
| 2024-09-27 | $27.15 | $34.82 | 4,100 | — | — |
| 2024-09-26 | $26.60 | $34.12 | 12,500 | — | — |
| 2024-09-25 | $26.90 | $34.50 | 15,800 | — | — |
| 2024-09-24 | $26.64 | $34.17 | 5,700 | — | — |
| 2024-09-23 | $27.21 | $34.90 | 8,400 | — | — |
| 2024-09-20 | $27.52 | $35.30 | 57,500 | — | — |
| 2024-09-19 | $28.02 | $35.94 | 12,400 | — | — |
| 2024-09-18 | $26.24 | $33.66 | 11,700 | — | — |
| 2024-09-17 | $26.26 | $33.68 | 11,700 | — | — |
| 2024-09-16 | $26.45 | $33.93 | 8,700 | — | — |
| 2024-09-13 | $26.55 | $34.06 | 10,500 | — | — |
| 2024-09-12 | $25.50 | $32.71 | 5,900 | — | — |
| 2024-09-11 | $25.41 | $32.59 | 5,500 | — | — |
| 2024-09-10 | $26.04 | $33.40 | 6,800 | — | — |
| 2024-09-09 | $24.95 | $32.00 | 4,800 | — | — |
| 2024-09-06 | $24.59 | $31.54 | 10,100 | — | — |
| 2024-09-05 | $25.26 | $32.40 | 6,000 | — | — |
| 2024-09-04 | $25.98 | $33.32 | 4,000 | — | — |
| 2024-09-03 | $25.89 | $33.21 | 10,900 | — | — |
| 2024-08-30 | $26.67 | $34.21 | 3,700 | — | — |
| 2024-08-29 | $26.65 | $34.18 | 12,800 | — | — |
| 2024-08-28 | $26.80 | $34.38 | 4,900 | — | — |
| 2024-08-27 | $26.59 | $34.11 | 4,500 | — | — |
| 2024-08-26 | $26.92 | $34.53 | 35,200 | — | — |
| 2024-08-23 | $26.14 | $33.53 | 14,300 | — | — |
| 2024-08-22 | $24.62 | $31.58 | 3,400 | — | — |
| 2024-08-21 | $24.75 | $31.75 | 6,200 | — | — |
| 2024-08-20 | $24.73 | $31.72 | 10,100 | — | — |
| 2024-08-19 | $25.85 | $33.16 | 6,900 | — | — |
| 2024-08-16 | $25.55 | $32.77 | 43,300 | — | — |
| 2024-08-15 | $26.45 | $33.93 | 6,600 | — | — |
| 2024-08-14 | $25.21 | $32.34 | 21,800 | — | — |
| 2024-08-13 | $25.85 | $33.16 | 3,900 | — | — |
| 2024-08-12 | $25.40 | $32.58 | 8,900 | — | — |
| 2024-08-09 | $26.38 | $33.84 | 15,100 | — | — |
| 2024-08-08 | $25.83 | $33.13 | 10,600 | — | — |
| 2024-08-07 | $25.00 | $32.07 | 23,600 | — | — |
| 2024-08-06 | $24.97 | $32.03 | 7,900 | — | — |
| 2024-08-05 | $24.60 | $31.55 | 19,700 | — | — |
| 2024-08-02 | $26.00 | $33.35 | 17,800 | — | — |
| 2024-08-01 | $26.38 | $33.84 | 25,800 | — | — |
| 2024-07-31 | $28.47 | $36.52 | 16,900 | — | — |
| 2024-07-30 | $28.12 | $36.07 | 10,400 | — | — |
| 2024-07-29 | $27.05 | $34.70 | 18,700 | — | — |
| 2024-07-26 | $27.37 | $34.82 | 15,000 | — | — |
| 2024-07-25 | $26.89 | $34.21 | 20,100 | — | — |
| 2024-07-24 | $27.11 | $34.49 | 15,300 | — | — |
| 2024-07-23 | $26.99 | $34.34 | 33,300 | — | — |
| 2024-07-22 | $26.43 | $33.62 | 24,700 | — | — |
| 2024-07-19 | $26.67 | $33.93 | 17,800 | — | — |
| 2024-07-18 | $26.65 | $33.90 | 19,100 | — | — |
| 2024-07-17 | $26.92 | $34.25 | 28,800 | — | — |
| 2024-07-16 | $27.62 | $35.14 | 33,500 | — | — |
| 2024-07-15 | $26.42 | $33.61 | 20,300 | — | — |
| 2024-07-12 | $25.50 | $32.44 | 20,500 | — | — |
| 2024-07-11 | $25.28 | $32.16 | 22,300 | — | — |
| 2024-07-10 | $23.65 | $30.09 | 7,000 | — | — |
| 2024-07-09 | $23.58 | $30.00 | 12,600 | — | — |
| 2024-07-08 | $23.89 | $30.39 | 11,300 | — | — |
| 2024-07-05 | $23.47 | $29.86 | 19,700 | — | — |
| 2024-07-03 | $23.92 | $30.43 | 2,100 | — | — |
| 2024-07-02 | $24.10 | $30.66 | 6,600 | — | — |
| 2024-07-01 | $24.23 | $30.82 | 15,000 | — | — |
| 2024-06-28 | $24.97 | $31.77 | 99,100 | — | — |
| 2024-06-27 | $24.23 | $30.82 | 6,100 | — | — |
| 2024-06-26 | $23.87 | $30.37 | 8,700 | — | — |
| 2024-06-25 | $23.38 | $29.74 | 3,300 | — | — |
| 2024-06-24 | $23.73 | $30.19 | 10,600 | — | — |
| 2024-06-21 | $23.12 | $29.41 | 21,600 | — | — |
| 2024-06-20 | $23.44 | $29.82 | 7,900 | — | — |
| 2024-06-18 | $23.20 | $29.51 | 11,700 | — | — |
| 2024-06-17 | $23.35 | $29.70 | 10,700 | — | — |
| 2024-06-14 | $23.20 | $29.51 | 36,200 | — | — |
| 2024-06-13 | $23.81 | $30.29 | 2,900 | — | — |
| 2024-06-12 | $24.03 | $30.57 | 7,200 | — | — |
| 2024-06-11 | $23.93 | $30.44 | 6,100 | — | — |
| 2024-06-10 | $23.37 | $29.73 | 7,300 | — | — |
| 2024-06-07 | $23.24 | $29.56 | 8,400 | — | — |
| 2024-06-06 | $23.40 | $29.77 | 3,700 | — | — |
| 2024-06-05 | $23.45 | $29.83 | 63,000 | — | — |
| 2024-06-04 | $23.25 | $29.58 | 10,000 | — | — |
| 2024-06-03 | $23.32 | $29.67 | 6,300 | — | — |
| 2024-05-31 | $23.82 | $30.30 | 9,700 | — | — |
| 2024-05-30 | $24.27 | $30.87 | 3,300 | — | — |
| 2024-05-29 | $23.82 | $30.30 | 5,800 | — | — |
| 2024-05-28 | $24.00 | $30.53 | 7,000 | — | — |
| 2024-05-24 | $24.30 | $30.91 | 4,700 | — | — |
| 2024-05-23 | $24.10 | $30.66 | 7,300 | — | — |
| 2024-05-22 | $24.28 | $30.89 | 6,200 | — | — |
| 2024-05-21 | $24.10 | $30.66 | 4,500 | — | — |
| 2024-05-20 | $24.14 | $30.71 | 8,400 | — | — |
| 2024-05-17 | $24.73 | $31.46 | 4,000 | — | — |
| 2024-05-16 | $24.71 | $31.43 | 9,800 | — | — |
| 2024-05-15 | $24.30 | $30.91 | 3,300 | — | — |
| 2024-05-14 | $24.75 | $31.49 | 6,800 | — | — |
| 2024-05-13 | $25.00 | $31.80 | 41,200 | — | — |
| 2024-05-10 | $23.75 | $30.21 | 2,900 | — | — |
| 2024-05-09 | $23.90 | $30.40 | 8,000 | — | — |
| 2024-05-08 | $24.04 | $30.58 | 8,600 | — | — |
| 2024-05-07 | $23.42 | $29.79 | 11,000 | — | — |
| 2024-05-06 | $23.25 | $29.58 | 40,000 | — | — |
| 2024-05-03 | $24.85 | $31.61 | 3,300 | — | — |
| 2024-05-02 | $24.35 | $30.98 | 5,400 | — | — |
| 2024-05-01 | $24.41 | $31.05 | 5,600 | — | — |
| 2024-04-30 | $24.15 | $30.72 | 7,800 | — | — |
| 2024-04-29 | $24.56 | $31.24 | 7,500 | — | — |
| 2024-04-26 | $24.34 | $30.96 | 6,500 | — | — |
| 2024-04-25 | $24.07 | $30.62 | 9,900 | — | — |
| 2024-04-24 | $24.79 | $31.54 | 6,600 | — | — |
| 2024-04-23 | $24.98 | $31.78 | 5,700 | — | — |
| 2024-04-22 | $24.40 | $31.04 | 12,700 | — | — |
| 2024-04-19 | $24.30 | $30.91 | 10,000 | — | — |
| 2024-04-18 | $23.28 | $29.62 | 11,200 | — | — |
| 2024-04-17 | $23.37 | $29.73 | 5,500 | — | — |
| 2024-04-16 | $23.25 | $29.58 | 6,800 | — | — |
| 2024-04-15 | $23.12 | $29.41 | 5,200 | — | — |
| 2024-04-12 | $23.18 | $29.49 | 7,800 | — | — |
| 2024-04-11 | $23.65 | $30.09 | 13,800 | — | — |
| 2024-04-10 | $23.26 | $29.59 | 20,500 | — | — |
| 2024-04-09 | $23.28 | $29.62 | 11,100 | — | — |
| 2024-04-08 | $23.29 | $29.63 | 17,100 | — | — |
| 2024-04-05 | $23.44 | $29.82 | 8,300 | — | — |
| 2024-04-04 | $23.48 | $29.87 | 17,500 | — | — |
| 2024-04-03 | $23.26 | $29.59 | 6,600 | — | — |
| 2024-04-02 | $23.95 | $30.47 | 5,100 | — | — |
| 2024-04-01 | $24.10 | $30.66 | 5,900 | — | — |
| 2024-03-28 | $24.78 | $31.52 | 4,800 | — | — |
| 2024-03-27 | $24.71 | $31.43 | 7,700 | — | — |
| 2024-03-26 | $23.80 | $30.28 | 23,700 | — | — |
| 2024-03-25 | $23.64 | $30.07 | 4,300 | — | — |
| 2024-03-22 | $23.68 | $30.12 | 9,200 | — | — |
| 2024-03-21 | $24.39 | $31.03 | 8,800 | — | — |
| 2024-03-20 | $24.10 | $30.66 | 8,100 | — | — |
| 2024-03-19 | $23.35 | $29.70 | 4,700 | — | — |
| 2024-03-18 | $23.57 | $29.98 | 5,300 | — | — |
| 2024-03-15 | $23.99 | $30.52 | 30,600 | — | — |
| 2024-03-14 | $23.65 | $30.09 | 19,500 | — | — |
| 2024-03-13 | $24.92 | $31.70 | 9,200 | — | — |
| 2024-03-12 | $24.50 | $31.17 | 4,100 | — | — |
| 2024-03-11 | $24.61 | $31.31 | 5,000 | — | — |
| 2024-03-08 | $24.32 | $30.94 | 3,500 | — | — |
| 2024-03-07 | $24.14 | $30.71 | 11,300 | — | — |
| 2024-03-06 | $23.68 | $30.12 | 12,000 | — | — |
| 2024-03-05 | $23.43 | $29.81 | 10,600 | — | — |
| 2024-03-04 | $23.52 | $29.92 | 98,900 | — | — |
| 2024-03-01 | $24.87 | $31.64 | 5,500 | — | — |
| 2024-02-29 | $24.93 | $31.71 | 8,200 | — | — |
| 2024-02-28 | $24.26 | $30.86 | 5,000 | — | — |
| 2024-02-27 | $24.13 | $30.70 | 2,800 | — | — |
| 2024-02-26 | $24.18 | $30.76 | 16,400 | — | — |
| 2024-02-23 | $24.42 | $31.07 | 5,300 | — | — |
| 2024-02-22 | $24.21 | $30.80 | 9,500 | — | — |
| 2024-02-21 | $24.30 | $30.91 | 4,900 | — | — |
| 2024-02-20 | $24.55 | $31.23 | 9,400 | — | — |
| 2024-02-16 | $25.03 | $31.84 | 13,600 | — | — |
| 2024-02-15 | $26.42 | $33.61 | 18,900 | — | — |
| 2024-02-14 | $25.44 | $32.36 | 6,100 | — | — |
| 2024-02-13 | $24.31 | $30.93 | 14,300 | — | — |
| 2024-02-12 | $26.47 | $33.67 | 13,100 | — | — |
| 2024-02-09 | $25.21 | $32.07 | 18,300 | — | — |
| 2024-02-08 | $24.56 | $31.24 | 7,400 | — | — |
| 2024-02-07 | $24.87 | $31.64 | 11,500 | — | — |
| 2024-02-06 | $25.22 | $32.08 | 7,000 | — | — |
| 2024-02-05 | $24.70 | $31.42 | 10,000 | — | — |
| 2024-02-02 | $25.72 | $32.72 | 4,400 | — | — |
| 2024-02-01 | $25.96 | $33.02 | 7,300 | — | — |
| 2024-01-31 | $26.05 | $33.14 | 13,400 | — | — |
| 2024-01-30 | $27.77 | $35.33 | 6,200 | — | — |
| 2024-01-29 | $27.89 | $35.48 | 4,000 | — | — |
| 2024-01-26 | $27.42 | $34.88 | 5,300 | — | — |
| 2024-01-25 | $27.22 | $34.34 | 6,900 | — | — |
| 2024-01-24 | $26.80 | $33.81 | 5,500 | — | — |
| 2024-01-23 | $26.30 | $33.18 | 7,100 | — | — |
| 2024-01-22 | $26.68 | $33.66 | 15,900 | — | — |
| 2024-01-19 | $25.58 | $32.27 | 29,700 | — | — |
| 2024-01-18 | $26.47 | $33.40 | 4,100 | — | — |
| 2024-01-17 | $26.84 | $33.86 | 3,200 | — | — |
| 2024-01-16 | $27.03 | $34.10 | 5,500 | — | — |
| 2024-01-12 | $27.40 | $34.57 | 4,500 | — | — |
| 2024-01-11 | $27.38 | $34.54 | 9,400 | — | — |
| 2024-01-10 | $27.59 | $34.81 | 7,400 | — | — |
| 2024-01-09 | $27.51 | $34.71 | 8,900 | — | — |
| 2024-01-08 | $27.81 | $35.09 | 6,100 | — | — |
| 2024-01-05 | $27.44 | $34.62 | 16,300 | — | — |
| 2024-01-04 | $28.01 | $35.34 | 12,200 | — | — |
| 2024-01-03 | $28.43 | $35.87 | 14,100 | — | — |
| 2024-01-02 | $29.42 | $37.12 | 27,400 | — | — |