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
- 2003-06-10 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 | $33.92 | $81.45 | 1,200 | — | — |
| 2024-12-30 | $33.93 | $81.48 | 1,800 | — | — |
| 2024-12-27 | $33.95 | $81.53 | 0 | — | — |
| 2024-12-26 | $33.95 | $81.53 | 2,500 | — | — |
| 2024-12-24 | $33.96 | $81.55 | 200 | — | — |
| 2024-12-23 | $34.00 | $81.65 | 0 | — | — |
| 2024-12-20 | $34.00 | $81.65 | 0 | — | — |
| 2024-12-19 | $34.00 | $81.65 | 200 | — | — |
| 2024-12-18 | $33.00 | $79.24 | 400 | — | — |
| 2024-12-17 | $33.00 | $79.24 | 700 | — | — |
| 2024-12-16 | $33.00 | $79.24 | 200 | — | — |
| 2024-12-13 | $33.00 | $79.24 | 0 | — | — |
| 2024-12-12 | $33.00 | $78.36 | 1,300 | — | — |
| 2024-12-11 | $33.00 | $78.36 | 2,300 | — | — |
| 2024-12-10 | $33.05 | $78.47 | 3,300 | — | — |
| 2024-12-09 | $33.00 | $78.36 | 0 | — | — |
| 2024-12-06 | $33.00 | $78.36 | 0 | — | — |
| 2024-12-05 | $33.00 | $78.36 | 0 | — | — |
| 2024-12-04 | $33.00 | $78.36 | 0 | — | — |
| 2024-12-03 | $33.00 | $78.36 | 1,700 | — | — |
| 2024-12-02 | $33.00 | $78.36 | 0 | — | — |
| 2024-11-29 | $33.00 | $78.36 | 0 | — | — |
| 2024-11-27 | $33.00 | $78.36 | 0 | — | — |
| 2024-11-26 | $33.00 | $78.36 | 400 | — | — |
| 2024-11-25 | $33.24 | $78.93 | 0 | — | — |
| 2024-11-22 | $33.24 | $78.93 | 0 | — | — |
| 2024-11-21 | $33.24 | $78.93 | 600 | — | — |
| 2024-11-20 | $33.24 | $78.93 | 0 | — | — |
| 2024-11-19 | $33.24 | $78.93 | 1,800 | — | — |
| 2024-11-18 | $32.75 | $77.76 | 0 | — | — |
| 2024-11-15 | $32.75 | $77.76 | 0 | — | — |
| 2024-11-14 | $32.75 | $77.76 | 100 | — | — |
| 2024-11-13 | $32.75 | $77.76 | 400 | — | — |
| 2024-11-12 | $32.00 | $75.98 | 0 | — | — |
| 2024-11-11 | $32.00 | $75.98 | 1,000 | — | — |
| 2024-11-08 | $31.99 | $75.96 | 0 | — | — |
| 2024-11-07 | $31.99 | $75.96 | 1,500 | — | — |
| 2024-11-06 | $31.47 | $74.72 | 400 | — | — |
| 2024-11-05 | $31.40 | $74.56 | 0 | — | — |
| 2024-11-04 | $31.40 | $74.56 | 400 | — | — |
| 2024-11-01 | $31.25 | $74.20 | 0 | — | — |
| 2024-10-31 | $31.25 | $74.20 | 0 | — | — |
| 2024-10-30 | $31.25 | $74.20 | 0 | — | — |
| 2024-10-29 | $31.25 | $74.20 | 300 | — | — |
| 2024-10-28 | $31.03 | $73.68 | 2,600 | — | — |
| 2024-10-25 | $30.83 | $73.20 | 0 | — | — |
| 2024-10-24 | $30.83 | $73.20 | 900 | — | — |
| 2024-10-23 | $30.83 | $73.20 | 1,000 | — | — |
| 2024-10-22 | $30.50 | $72.42 | 2,100 | — | — |
| 2024-10-21 | $29.50 | $70.04 | 0 | — | — |
| 2024-10-18 | $29.50 | $70.04 | 6,900 | — | — |
| 2024-10-17 | $29.50 | $70.04 | 4,600 | — | — |
| 2024-10-16 | $29.50 | $70.04 | 4,800 | — | — |
| 2024-10-15 | $29.39 | $69.78 | 2,900 | — | — |
| 2024-10-14 | $29.39 | $69.78 | 0 | — | — |
| 2024-10-11 | $29.39 | $69.78 | 1,100 | — | — |
| 2024-10-10 | $29.39 | $69.78 | 2,000 | — | — |
| 2024-10-09 | $29.14 | $69.19 | 300 | — | — |
| 2024-10-08 | $29.29 | $69.55 | 0 | — | — |
| 2024-10-07 | $29.29 | $69.55 | 500 | — | — |
| 2024-10-04 | $29.39 | $69.78 | 0 | — | — |
| 2024-10-03 | $29.39 | $69.78 | 0 | — | — |
| 2024-10-02 | $29.39 | $69.78 | 900 | — | — |
| 2024-10-01 | $29.49 | $70.02 | 0 | — | — |
| 2024-09-30 | $29.49 | $70.02 | 400 | — | — |
| 2024-09-27 | $29.66 | $70.42 | 0 | — | — |
| 2024-09-26 | $29.66 | $70.42 | 100 | — | — |
| 2024-09-25 | $29.66 | $70.42 | 2,400 | — | — |
| 2024-09-24 | $29.74 | $70.61 | 0 | — | — |
| 2024-09-23 | $29.74 | $70.61 | 4,400 | — | — |
| 2024-09-20 | $29.90 | $70.99 | 6,600 | — | — |
| 2024-09-19 | $30.00 | $71.23 | 3,500 | — | — |
| 2024-09-18 | $29.96 | $71.14 | 0 | — | — |
| 2024-09-17 | $29.96 | $71.14 | 800 | — | — |
| 2024-09-16 | $29.67 | $70.45 | 0 | — | — |
| 2024-09-13 | $29.67 | $70.45 | 0 | — | — |
| 2024-09-12 | $29.67 | $69.57 | 0 | — | — |
| 2024-09-11 | $29.67 | $69.57 | 600 | — | — |
| 2024-09-10 | $29.70 | $69.64 | 1,000 | — | — |
| 2024-09-09 | $29.75 | $69.76 | 100 | — | — |
| 2024-09-06 | $29.75 | $69.76 | 400 | — | — |
| 2024-09-05 | $29.73 | $69.71 | 1,500 | — | — |
| 2024-09-04 | $29.74 | $69.73 | 7,800 | — | — |
| 2024-09-03 | $29.78 | $69.83 | 2,200 | — | — |
| 2024-08-30 | $29.75 | $69.76 | 0 | — | — |
| 2024-08-29 | $29.75 | $69.76 | 0 | — | — |
| 2024-08-28 | $29.75 | $69.76 | 0 | — | — |
| 2024-08-27 | $29.75 | $69.76 | 0 | — | — |
| 2024-08-26 | $29.75 | $69.76 | 600 | — | — |
| 2024-08-23 | $29.75 | $69.76 | 300 | — | — |
| 2024-08-22 | $28.75 | $67.41 | 2,300 | — | — |
| 2024-08-21 | $28.75 | $67.41 | 500 | — | — |
| 2024-08-20 | $28.74 | $67.39 | 1,100 | — | — |
| 2024-08-19 | $28.90 | $67.76 | 200 | — | — |
| 2024-08-16 | $28.97 | $67.93 | 2,000 | — | — |
| 2024-08-15 | $28.98 | $67.95 | 3,200 | — | — |
| 2024-08-14 | $28.80 | $67.53 | 900 | — | — |
| 2024-08-13 | $28.80 | $67.53 | 6,500 | — | — |
| 2024-08-12 | $28.80 | $67.53 | 200 | — | — |
| 2024-08-09 | $28.80 | $67.53 | 4,500 | — | — |
| 2024-08-08 | $29.00 | $68.00 | 3,700 | — | — |
| 2024-08-07 | $29.02 | $68.05 | 16,600 | — | — |
| 2024-08-06 | $29.72 | $69.69 | 5,300 | — | — |
| 2024-08-05 | $29.73 | $69.71 | 2,000 | — | — |
| 2024-08-02 | $29.68 | $69.59 | 1,000 | — | — |
| 2024-08-01 | $29.71 | $69.66 | 5,400 | — | — |
| 2024-07-31 | $29.78 | $69.83 | 0 | — | — |
| 2024-07-30 | $29.78 | $69.83 | 700 | — | — |
| 2024-07-29 | $29.50 | $69.17 | 3,000 | — | — |
| 2024-07-26 | $29.50 | $69.17 | 200 | — | — |
| 2024-07-25 | $29.50 | $69.17 | 26,700 | — | — |
| 2024-07-24 | $29.50 | $69.17 | 11,600 | — | — |
| 2024-07-23 | $27.99 | $65.63 | 1,700 | — | — |
| 2024-07-22 | $26.00 | $60.96 | 700 | — | — |
| 2024-07-19 | $26.00 | $60.96 | 0 | — | — |
| 2024-07-18 | $26.00 | $60.96 | 3,000 | — | — |
| 2024-07-17 | $25.45 | $59.67 | 0 | — | — |
| 2024-07-16 | $25.45 | $59.67 | 800 | — | — |
| 2024-07-15 | $23.83 | $55.88 | 800 | — | — |
| 2024-07-12 | $23.85 | $55.92 | 600 | — | — |
| 2024-07-11 | $23.75 | $55.69 | 4,100 | — | — |
| 2024-07-10 | $23.39 | $54.84 | 0 | — | — |
| 2024-07-09 | $23.39 | $54.84 | 300 | — | — |
| 2024-07-08 | $23.38 | $54.82 | 0 | — | — |
| 2024-07-05 | $23.38 | $54.82 | 0 | — | — |
| 2024-07-03 | $23.38 | $54.82 | 2,000 | — | — |
| 2024-07-02 | $23.45 | $54.99 | 400 | — | — |
| 2024-07-01 | $23.49 | $55.08 | 0 | — | — |
| 2024-06-28 | $23.49 | $55.08 | 0 | — | — |
| 2024-06-27 | $23.49 | $55.08 | 3,500 | — | — |
| 2024-06-26 | $23.49 | $55.08 | 0 | — | — |
| 2024-06-25 | $23.49 | $55.08 | 2,400 | — | — |
| 2024-06-24 | $23.25 | $54.52 | 100 | — | — |
| 2024-06-21 | $23.30 | $54.63 | 300 | — | — |
| 2024-06-20 | $23.30 | $54.63 | 0 | — | — |
| 2024-06-18 | $23.30 | $54.63 | 0 | — | — |
| 2024-06-17 | $23.30 | $54.63 | 0 | — | — |
| 2024-06-14 | $23.30 | $54.63 | 0 | — | — |
| 2024-06-13 | $23.30 | $53.77 | 1,800 | — | — |
| 2024-06-12 | $23.30 | $53.77 | 400 | — | — |
| 2024-06-11 | $23.24 | $53.63 | 900 | — | — |
| 2024-06-10 | $23.25 | $53.65 | 1,000 | — | — |
| 2024-06-07 | $23.03 | $53.14 | 4,100 | — | — |
| 2024-06-06 | $23.15 | $53.42 | 11,100 | — | — |
| 2024-06-05 | $23.49 | $54.20 | 0 | — | — |
| 2024-06-04 | $23.49 | $54.20 | 0 | — | — |
| 2024-06-03 | $23.49 | $54.20 | 2,100 | — | — |
| 2024-05-31 | $23.49 | $54.20 | 200 | — | — |
| 2024-05-30 | $23.59 | $54.44 | 300 | — | — |
| 2024-05-29 | $23.59 | $54.44 | 0 | — | — |
| 2024-05-28 | $23.59 | $54.44 | 2,600 | — | — |
| 2024-05-24 | $23.60 | $54.46 | 0 | — | — |
| 2024-05-23 | $23.60 | $54.46 | 8,600 | — | — |
| 2024-05-22 | $23.48 | $54.18 | 300 | — | — |
| 2024-05-21 | $23.50 | $54.23 | 2,700 | — | — |
| 2024-05-20 | $23.50 | $54.23 | 500 | — | — |
| 2024-05-17 | $23.25 | $53.65 | 600 | — | — |
| 2024-05-16 | $23.25 | $53.65 | 0 | — | — |
| 2024-05-15 | $23.25 | $53.65 | 1,100 | — | — |
| 2024-05-14 | $22.95 | $52.96 | 500 | — | — |
| 2024-05-13 | $22.95 | $52.96 | 2,500 | — | — |
| 2024-05-10 | $23.00 | $53.07 | 0 | — | — |
| 2024-05-09 | $23.00 | $53.07 | 100 | — | — |
| 2024-05-08 | $23.00 | $53.07 | 0 | — | — |
| 2024-05-07 | $23.00 | $53.07 | 900 | — | — |
| 2024-05-06 | $23.00 | $53.07 | 1,400 | — | — |
| 2024-05-03 | $23.00 | $53.07 | 2,000 | — | — |
| 2024-05-02 | $22.95 | $52.96 | 0 | — | — |
| 2024-05-01 | $22.95 | $52.96 | 5,400 | — | — |
| 2024-04-30 | $23.59 | $54.44 | 0 | — | — |
| 2024-04-29 | $23.59 | $54.44 | 700 | — | — |
| 2024-04-26 | $23.59 | $54.44 | 500 | — | — |
| 2024-04-25 | $23.60 | $54.46 | 0 | — | — |
| 2024-04-24 | $23.60 | $54.46 | 3,900 | — | — |
| 2024-04-23 | $23.75 | $54.80 | 4,000 | — | — |
| 2024-04-22 | $23.74 | $54.78 | 100 | — | — |
| 2024-04-19 | $23.65 | $54.57 | 0 | — | — |
| 2024-04-18 | $23.65 | $54.57 | 0 | — | — |
| 2024-04-17 | $23.65 | $54.57 | 100 | — | — |
| 2024-04-16 | $23.70 | $54.69 | 300 | — | — |
| 2024-04-15 | $23.67 | $54.62 | 200 | — | — |
| 2024-04-12 | $23.75 | $54.80 | 900 | — | — |
| 2024-04-11 | $23.76 | $54.83 | 0 | — | — |
| 2024-04-10 | $23.76 | $54.83 | 0 | — | — |
| 2024-04-09 | $23.76 | $54.83 | 300 | — | — |
| 2024-04-08 | $23.70 | $54.69 | 600 | — | — |
| 2024-04-05 | $23.73 | $54.76 | 100 | — | — |
| 2024-04-04 | $23.85 | $55.04 | 2,900 | — | — |
| 2024-04-03 | $23.80 | $54.92 | 4,100 | — | — |
| 2024-04-02 | $23.95 | $55.27 | 0 | — | — |
| 2024-04-01 | $23.95 | $55.27 | 600 | — | — |
| 2024-03-28 | $24.19 | $55.82 | 1,000 | — | — |
| 2024-03-27 | $24.20 | $55.84 | 700 | — | — |
| 2024-03-26 | $24.24 | $55.94 | 0 | — | — |
| 2024-03-25 | $24.24 | $55.94 | 900 | — | — |
| 2024-03-22 | $24.24 | $55.94 | 3,900 | — | — |
| 2024-03-21 | $24.24 | $55.94 | 0 | — | — |
| 2024-03-20 | $24.24 | $55.94 | 1,000 | — | — |
| 2024-03-19 | $23.97 | $55.31 | 400 | — | — |
| 2024-03-18 | $23.00 | $53.07 | 100 | — | — |
| 2024-03-15 | $23.00 | $53.07 | 1,300 | — | — |
| 2024-03-14 | $23.25 | $53.65 | 20,800 | — | — |
| 2024-03-13 | $24.20 | $54.99 | 1,100 | — | — |
| 2024-03-12 | $24.25 | $55.10 | 2,100 | — | — |
| 2024-03-11 | $23.95 | $54.42 | 20,100 | — | — |
| 2024-03-08 | $24.45 | $55.56 | 0 | — | — |
| 2024-03-07 | $24.45 | $55.56 | 0 | — | — |
| 2024-03-06 | $24.45 | $55.56 | 0 | — | — |
| 2024-03-05 | $24.45 | $55.56 | 0 | — | — |
| 2024-03-04 | $24.45 | $55.56 | 100 | — | — |
| 2024-03-01 | $24.45 | $55.56 | 0 | — | — |
| 2024-02-29 | $24.45 | $55.56 | 700 | — | — |
| 2024-02-28 | $24.25 | $55.10 | 0 | — | — |
| 2024-02-27 | $24.25 | $55.10 | 300 | — | — |
| 2024-02-26 | $24.25 | $55.10 | 200 | — | — |
| 2024-02-23 | $24.34 | $55.31 | 2,900 | — | — |
| 2024-02-22 | $24.50 | $55.67 | 900 | — | — |
| 2024-02-21 | $24.50 | $55.67 | 0 | — | — |
| 2024-02-20 | $24.50 | $55.67 | 700 | — | — |
| 2024-02-16 | $24.79 | $56.33 | 0 | — | — |
| 2024-02-15 | $24.79 | $56.33 | 0 | — | — |
| 2024-02-14 | $24.79 | $56.33 | 2,300 | — | — |
| 2024-02-13 | $24.97 | $56.74 | 4,300 | — | — |
| 2024-02-12 | $24.77 | $56.28 | 1,600 | — | — |
| 2024-02-09 | $25.30 | $57.49 | 300 | — | — |
| 2024-02-08 | $25.41 | $57.74 | 0 | — | — |
| 2024-02-07 | $25.41 | $57.74 | 0 | — | — |
| 2024-02-06 | $25.41 | $57.74 | 0 | — | — |
| 2024-02-05 | $25.41 | $57.74 | 4,800 | — | — |
| 2024-02-02 | $25.99 | $59.06 | 4,500 | — | — |
| 2024-02-01 | $25.98 | $59.03 | 1,300 | — | — |
| 2024-01-31 | $25.99 | $59.06 | 0 | — | — |
| 2024-01-30 | $25.99 | $59.06 | 2,200 | — | — |
| 2024-01-29 | $26.00 | $59.08 | 2,000 | — | — |
| 2024-01-26 | $26.45 | $60.10 | 0 | — | — |
| 2024-01-25 | $26.45 | $60.10 | 0 | — | — |
| 2024-01-24 | $26.45 | $60.10 | 0 | — | — |
| 2024-01-23 | $26.45 | $60.10 | 400 | — | — |
| 2024-01-22 | $26.46 | $60.12 | 8,300 | — | — |
| 2024-01-19 | $25.95 | $58.97 | 5,800 | — | — |
| 2024-01-18 | $26.48 | $60.17 | 0 | — | — |
| 2024-01-17 | $26.48 | $60.17 | 0 | — | — |
| 2024-01-16 | $26.48 | $60.17 | 1,200 | — | — |
| 2024-01-12 | $26.48 | $60.17 | 0 | — | — |
| 2024-01-11 | $26.48 | $60.17 | 100 | — | — |
| 2024-01-10 | $26.00 | $59.08 | 8,500 | — | — |
| 2024-01-09 | $26.41 | $60.01 | 0 | — | — |
| 2024-01-08 | $26.41 | $60.01 | 1,300 | — | — |
| 2024-01-05 | $26.50 | $60.22 | 300 | — | — |
| 2024-01-04 | $26.50 | $60.22 | 1,700 | — | — |
| 2024-01-03 | $26.00 | $59.08 | 1,400 | — | — |
| 2024-01-02 | $26.00 | $59.08 | 200 | — | — |