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
- 1995-03-06 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 | $29.03 | $29.03 | 361,463 | — | — |
| 2024-12-30 | $29.08 | $29.08 | 320,625 | — | — |
| 2024-12-27 | $29.37 | $29.37 | 556,875 | — | — |
| 2024-12-26 | $29.75 | $29.75 | 411,075 | — | — |
| 2024-12-24 | $29.17 | $29.17 | 240,300 | — | — |
| 2024-12-23 | $28.73 | $28.73 | 510,638 | — | — |
| 2024-12-20 | $28.17 | $28.17 | 2,508,300 | — | — |
| 2024-12-19 | $27.88 | $27.88 | 808,650 | — | — |
| 2024-12-18 | $27.10 | $27.10 | 597,038 | — | — |
| 2024-12-17 | $28.42 | $28.42 | 642,263 | — | — |
| 2024-12-16 | $29.20 | $29.20 | 535,613 | — | — |
| 2024-12-13 | $29.40 | $29.40 | 327,038 | — | — |
| 2024-12-12 | $29.89 | $29.89 | 310,163 | — | — |
| 2024-12-11 | $30.47 | $30.47 | 629,438 | — | — |
| 2024-12-10 | $30.28 | $30.28 | 647,663 | — | — |
| 2024-12-09 | $30.58 | $30.58 | 714,150 | — | — |
| 2024-12-06 | $30.56 | $30.56 | 294,975 | — | — |
| 2024-12-05 | $30.79 | $30.79 | 340,875 | — | — |
| 2024-12-04 | $30.76 | $30.76 | 443,138 | — | — |
| 2024-12-03 | $30.79 | $30.79 | 427,613 | — | — |
| 2024-12-02 | $31.04 | $31.04 | 592,313 | — | — |
| 2024-11-29 | $30.74 | $30.74 | 287,213 | — | — |
| 2024-11-27 | $30.87 | $30.87 | 365,513 | — | — |
| 2024-11-26 | $30.93 | $30.93 | 447,188 | — | — |
| 2024-11-25 | $30.98 | $30.98 | 834,638 | — | — |
| 2024-11-22 | $30.36 | $30.36 | 934,200 | — | — |
| 2024-11-21 | $30.35 | $30.35 | 616,275 | — | — |
| 2024-11-20 | $30.44 | $30.44 | 1,015,200 | — | — |
| 2024-11-19 | $28.65 | $28.65 | 589,613 | — | — |
| 2024-11-18 | $28.80 | $28.80 | 676,013 | — | — |
| 2024-11-15 | $28.82 | $28.82 | 482,625 | — | — |
| 2024-11-14 | $28.39 | $28.39 | 645,975 | — | — |
| 2024-11-13 | $28.35 | $28.35 | 632,475 | — | — |
| 2024-11-12 | $28.97 | $28.97 | 878,513 | — | — |
| 2024-11-11 | $29.25 | $29.25 | 360,788 | — | — |
| 2024-11-08 | $28.83 | $28.83 | 854,888 | — | — |
| 2024-11-07 | $28.77 | $28.77 | 517,725 | — | — |
| 2024-11-06 | $29.26 | $29.26 | 1,488,375 | — | — |
| 2024-11-05 | $27.76 | $27.76 | 313,200 | — | — |
| 2024-11-04 | $27.07 | $27.07 | 285,863 | — | — |
| 2024-11-01 | $26.89 | $26.89 | 359,100 | — | — |
| 2024-10-31 | $26.68 | $26.68 | 273,375 | — | — |
| 2024-10-30 | $27.11 | $27.11 | 611,888 | — | — |
| 2024-10-29 | $26.65 | $26.65 | 410,063 | — | — |
| 2024-10-28 | $26.64 | $26.64 | 731,025 | — | — |
| 2024-10-25 | $25.37 | $25.37 | 1,011,825 | — | — |
| 2024-10-24 | $25.14 | $25.14 | 782,325 | — | — |
| 2024-10-23 | $25.13 | $25.13 | 820,125 | — | — |
| 2024-10-22 | $25.70 | $25.70 | 582,863 | — | — |
| 2024-10-21 | $25.54 | $25.54 | 1,019,250 | — | — |
| 2024-10-18 | $25.90 | $25.90 | 248,738 | — | — |
| 2024-10-17 | $26.13 | $26.13 | 248,063 | — | — |
| 2024-10-16 | $25.84 | $25.84 | 649,688 | — | — |
| 2024-10-15 | $25.62 | $25.62 | 457,313 | — | — |
| 2024-10-14 | $25.64 | $25.64 | 181,913 | — | — |
| 2024-10-11 | $26.04 | $26.04 | 303,075 | — | — |
| 2024-10-10 | $25.35 | $25.35 | 367,875 | — | — |
| 2024-10-09 | $25.24 | $25.24 | 480,263 | — | — |
| 2024-10-08 | $25.37 | $25.37 | 342,900 | — | — |
| 2024-10-07 | $24.66 | $24.66 | 199,125 | — | — |
| 2024-10-04 | $24.69 | $24.69 | 189,000 | — | — |
| 2024-10-03 | $24.14 | $24.14 | 212,963 | — | — |
| 2024-10-02 | $24.14 | $24.14 | 209,588 | — | — |
| 2024-10-01 | $23.89 | $23.89 | 232,875 | — | — |
| 2024-09-30 | $24.26 | $24.26 | 309,825 | — | — |
| 2024-09-27 | $24.28 | $24.28 | 245,700 | — | — |
| 2024-09-26 | $24.32 | $24.32 | 269,663 | — | — |
| 2024-09-25 | $24.24 | $24.24 | 332,438 | — | — |
| 2024-09-24 | $24.45 | $24.45 | 363,150 | — | — |
| 2024-09-23 | $24.60 | $24.60 | 296,663 | — | — |
| 2024-09-20 | $24.75 | $24.75 | 1,309,163 | — | — |
| 2024-09-19 | $25.01 | $25.01 | 511,988 | — | — |
| 2024-09-18 | $24.38 | $24.38 | 312,525 | — | — |
| 2024-09-17 | $24.49 | $24.49 | 408,375 | — | — |
| 2024-09-16 | $24.01 | $24.01 | 312,188 | — | — |
| 2024-09-13 | $23.77 | $23.77 | 230,175 | — | — |
| 2024-09-12 | $23.17 | $23.17 | 278,438 | — | — |
| 2024-09-11 | $23.03 | $23.03 | 300,375 | — | — |
| 2024-09-10 | $22.94 | $22.94 | 357,413 | — | — |
| 2024-09-09 | $23.01 | $23.01 | 360,788 | — | — |
| 2024-09-06 | $22.90 | $22.90 | 359,775 | — | — |
| 2024-09-05 | $23.75 | $23.75 | 388,125 | — | — |
| 2024-09-04 | $23.40 | $23.40 | 170,100 | — | — |
| 2024-09-03 | $23.58 | $23.58 | 332,438 | — | — |
| 2024-08-30 | $24.55 | $24.55 | 334,125 | — | — |
| 2024-08-29 | $24.15 | $24.15 | 269,663 | — | — |
| 2024-08-28 | $24.08 | $24.08 | 331,088 | — | — |
| 2024-08-27 | $24.29 | $24.29 | 218,700 | — | — |
| 2024-08-26 | $24.05 | $24.05 | 328,050 | — | — |
| 2024-08-23 | $24.15 | $24.15 | 364,163 | — | — |
| 2024-08-22 | $23.66 | $23.66 | 225,788 | — | — |
| 2024-08-21 | $23.49 | $23.49 | 359,438 | — | — |
| 2024-08-20 | $23.41 | $23.41 | 233,550 | — | — |
| 2024-08-19 | $24.27 | $24.27 | 744,188 | — | — |
| 2024-08-16 | $23.87 | $23.87 | 436,050 | — | — |
| 2024-08-15 | $23.45 | $23.45 | 699,975 | — | — |
| 2024-08-14 | $23.25 | $23.25 | 652,388 | — | — |
| 2024-08-13 | $23.23 | $23.23 | 332,775 | — | — |
| 2024-08-12 | $22.53 | $22.53 | 286,200 | — | — |
| 2024-08-09 | $22.73 | $22.73 | 270,000 | — | — |
| 2024-08-08 | $22.75 | $22.75 | 420,525 | — | — |
| 2024-08-07 | $22.55 | $22.55 | 777,600 | — | — |
| 2024-08-06 | $22.13 | $22.13 | 611,550 | — | — |
| 2024-08-05 | $21.85 | $21.85 | 867,038 | — | — |
| 2024-08-02 | $22.96 | $22.96 | 667,575 | — | — |
| 2024-08-01 | $24.02 | $24.02 | 818,775 | — | — |
| 2024-07-31 | $24.69 | $24.69 | 648,675 | — | — |
| 2024-07-30 | $24.37 | $24.37 | 362,813 | — | — |
| 2024-07-29 | $24.17 | $24.17 | 405,338 | — | — |
| 2024-07-26 | $24.61 | $24.61 | 390,488 | — | — |
| 2024-07-25 | $24.37 | $24.37 | 637,200 | — | — |
| 2024-07-24 | $23.96 | $23.96 | 406,688 | — | — |
| 2024-07-23 | $24.18 | $24.18 | 429,975 | — | — |
| 2024-07-22 | $24.15 | $24.15 | 381,713 | — | — |
| 2024-07-19 | $23.45 | $23.45 | 300,038 | — | — |
| 2024-07-18 | $23.53 | $23.53 | 424,913 | — | — |
| 2024-07-17 | $23.63 | $23.63 | 482,963 | — | — |
| 2024-07-16 | $23.78 | $23.78 | 986,513 | — | — |
| 2024-07-15 | $23.51 | $23.51 | 602,100 | — | — |
| 2024-07-12 | $23.30 | $23.30 | 369,225 | — | — |
| 2024-07-11 | $23.11 | $23.11 | 344,250 | — | — |
| 2024-07-10 | $22.48 | $22.48 | 231,525 | — | — |
| 2024-07-09 | $22.06 | $22.06 | 368,888 | — | — |
| 2024-07-08 | $22.26 | $22.26 | 431,325 | — | — |
| 2024-07-05 | $22.23 | $22.23 | 332,775 | — | — |
| 2024-07-03 | $22.72 | $22.72 | 262,238 | — | — |
| 2024-07-02 | $22.80 | $22.80 | 417,825 | — | — |
| 2024-07-01 | $22.22 | $22.22 | 670,950 | — | — |
| 2024-06-28 | $22.31 | $22.31 | 1,521,788 | — | — |
| 2024-06-27 | $21.78 | $21.78 | 388,463 | — | — |
| 2024-06-26 | $21.51 | $21.51 | 484,313 | — | — |
| 2024-06-25 | $21.72 | $21.72 | 401,625 | — | — |
| 2024-06-24 | $21.63 | $21.63 | 291,263 | — | — |
| 2024-06-21 | $21.38 | $21.38 | 1,255,163 | — | — |
| 2024-06-20 | $21.37 | $21.37 | 308,475 | — | — |
| 2024-06-18 | $21.19 | $21.19 | 295,313 | — | — |
| 2024-06-17 | $21.28 | $21.28 | 499,163 | — | — |
| 2024-06-14 | $20.83 | $20.83 | 379,688 | — | — |
| 2024-06-13 | $21.03 | $21.03 | 440,438 | — | — |
| 2024-06-12 | $21.32 | $21.32 | 389,138 | — | — |
| 2024-06-11 | $20.98 | $20.98 | 474,525 | — | — |
| 2024-06-10 | $21.32 | $21.32 | 434,363 | — | — |
| 2024-06-07 | $21.79 | $21.79 | 414,450 | — | — |
| 2024-06-06 | $21.97 | $21.97 | 466,425 | — | — |
| 2024-06-05 | $21.78 | $21.78 | 308,138 | — | — |
| 2024-06-04 | $21.60 | $21.60 | 518,063 | — | — |
| 2024-06-03 | $22.06 | $22.06 | 431,325 | — | — |
| 2024-05-31 | $22.24 | $22.24 | 391,163 | — | — |
| 2024-05-30 | $22.24 | $22.24 | 319,275 | — | — |
| 2024-05-29 | $22.36 | $22.36 | 392,850 | — | — |
| 2024-05-28 | $22.35 | $22.35 | 439,425 | — | — |
| 2024-05-24 | $22.20 | $22.20 | 284,513 | — | — |
| 2024-05-23 | $22.04 | $22.04 | 433,013 | — | — |
| 2024-05-22 | $22.10 | $22.10 | 438,075 | — | — |
| 2024-05-21 | $22.00 | $22.00 | 352,688 | — | — |
| 2024-05-20 | $21.82 | $21.82 | 317,925 | — | — |
| 2024-05-17 | $22.31 | $22.31 | 277,763 | — | — |
| 2024-05-16 | $22.60 | $22.60 | 374,625 | — | — |
| 2024-05-15 | $22.28 | $22.28 | 348,975 | — | — |
| 2024-05-14 | $22.23 | $22.23 | 370,913 | — | — |
| 2024-05-13 | $22.37 | $22.37 | 435,038 | — | — |
| 2024-05-10 | $22.81 | $22.81 | 534,263 | — | — |
| 2024-05-09 | $23.46 | $23.46 | 898,088 | — | — |
| 2024-05-08 | $23.08 | $23.08 | 537,638 | — | — |
| 2024-05-07 | $22.78 | $22.78 | 668,250 | — | — |
| 2024-05-06 | $22.73 | $22.73 | 407,363 | — | — |
| 2024-05-03 | $21.91 | $21.91 | 270,675 | — | — |
| 2024-05-02 | $21.91 | $21.91 | 421,538 | — | — |
| 2024-05-01 | $21.65 | $21.65 | 536,625 | — | — |
| 2024-04-30 | $21.51 | $21.51 | 435,375 | — | — |
| 2024-04-29 | $21.81 | $21.81 | 385,763 | — | — |
| 2024-04-26 | $21.20 | $21.20 | 376,313 | — | — |
| 2024-04-25 | $21.03 | $21.03 | 541,013 | — | — |
| 2024-04-24 | $20.73 | $20.73 | 554,513 | — | — |
| 2024-04-23 | $20.61 | $20.61 | 565,988 | — | — |
| 2024-04-22 | $20.04 | $20.04 | 693,563 | — | — |
| 2024-04-19 | $19.80 | $19.80 | 603,788 | — | — |
| 2024-04-18 | $19.21 | $19.21 | 408,713 | — | — |
| 2024-04-17 | $18.99 | $18.99 | 309,488 | — | — |
| 2024-04-16 | $19.09 | $19.09 | 318,938 | — | — |
| 2024-04-15 | $19.32 | $19.32 | 354,038 | — | — |
| 2024-04-12 | $19.79 | $19.79 | 378,338 | — | — |
| 2024-04-11 | $20.01 | $20.01 | 463,050 | — | — |
| 2024-04-10 | $19.45 | $19.45 | 544,050 | — | — |
| 2024-04-09 | $19.90 | $19.90 | 495,450 | — | — |
| 2024-04-08 | $19.82 | $19.82 | 405,338 | — | — |
| 2024-04-05 | $19.79 | $19.79 | 370,575 | — | — |
| 2024-04-04 | $19.98 | $19.98 | 422,550 | — | — |
| 2024-04-03 | $20.33 | $20.33 | 413,775 | — | — |
| 2024-04-02 | $20.23 | $20.23 | 455,625 | — | — |
| 2024-04-01 | $20.52 | $20.52 | 399,938 | — | — |
| 2024-03-28 | $20.82 | $20.82 | 686,813 | — | — |
| 2024-03-27 | $20.55 | $20.55 | 293,288 | — | — |
| 2024-03-26 | $19.91 | $19.91 | 267,975 | — | — |
| 2024-03-25 | $20.05 | $20.05 | 235,238 | — | — |
| 2024-03-22 | $20.13 | $20.13 | 301,050 | — | — |
| 2024-03-21 | $20.83 | $20.83 | 361,125 | — | — |
| 2024-03-20 | $20.31 | $20.31 | 283,163 | — | — |
| 2024-03-19 | $20.02 | $20.02 | 264,938 | — | — |
| 2024-03-18 | $19.56 | $19.56 | 230,513 | — | — |
| 2024-03-15 | $19.88 | $19.88 | 827,550 | — | — |
| 2024-03-14 | $19.81 | $19.81 | 269,663 | — | — |
| 2024-03-13 | $19.97 | $19.97 | 337,838 | — | — |
| 2024-03-12 | $19.88 | $19.88 | 338,175 | — | — |
| 2024-03-11 | $20.33 | $20.33 | 274,050 | — | — |
| 2024-03-08 | $20.29 | $20.29 | 356,063 | — | — |
| 2024-03-07 | $20.28 | $20.28 | 260,888 | — | — |
| 2024-03-06 | $20.17 | $20.17 | 342,225 | — | — |
| 2024-03-05 | $20.39 | $20.39 | 574,088 | — | — |
| 2024-03-04 | $20.25 | $20.25 | 285,525 | — | — |
| 2024-03-01 | $20.65 | $20.65 | 273,713 | — | — |
| 2024-02-29 | $20.52 | $20.52 | 477,563 | — | — |
| 2024-02-28 | $20.22 | $20.22 | 261,900 | — | — |
| 2024-02-27 | $19.93 | $19.93 | 282,150 | — | — |
| 2024-02-26 | $20.14 | $20.14 | 343,575 | — | — |
| 2024-02-23 | $20.08 | $20.08 | 258,188 | — | — |
| 2024-02-22 | $19.96 | $19.96 | 253,463 | — | — |
| 2024-02-21 | $20.02 | $20.02 | 539,325 | — | — |
| 2024-02-20 | $19.86 | $19.86 | 383,400 | — | — |
| 2024-02-16 | $19.76 | $19.76 | 446,850 | — | — |
| 2024-02-15 | $19.94 | $19.94 | 384,413 | — | — |
| 2024-02-14 | $19.58 | $19.58 | 348,975 | — | — |
| 2024-02-13 | $19.37 | $19.37 | 617,288 | — | — |
| 2024-02-12 | $19.95 | $19.95 | 433,013 | — | — |
| 2024-02-09 | $19.64 | $19.64 | 524,813 | — | — |
| 2024-02-08 | $18.68 | $18.68 | 557,550 | — | — |
| 2024-02-07 | $19.03 | $19.03 | 796,838 | — | — |
| 2024-02-06 | $19.46 | $19.46 | 381,713 | — | — |
| 2024-02-05 | $19.41 | $19.41 | 343,575 | — | — |
| 2024-02-02 | $19.44 | $19.44 | 307,800 | — | — |
| 2024-02-01 | $19.71 | $19.71 | 346,613 | — | — |
| 2024-01-31 | $19.48 | $19.48 | 326,700 | — | — |
| 2024-01-30 | $20.01 | $20.01 | 229,163 | — | — |
| 2024-01-29 | $19.86 | $19.86 | 235,913 | — | — |
| 2024-01-26 | $19.95 | $19.95 | 205,875 | — | — |
| 2024-01-25 | $19.94 | $19.94 | 336,825 | — | — |
| 2024-01-24 | $20.06 | $20.06 | 398,588 | — | — |
| 2024-01-23 | $19.51 | $19.51 | 504,900 | — | — |
| 2024-01-22 | $19.52 | $19.52 | 377,325 | — | — |
| 2024-01-19 | $19.37 | $19.37 | 297,000 | — | — |
| 2024-01-18 | $19.41 | $19.41 | 331,425 | — | — |
| 2024-01-17 | $19.45 | $19.45 | 594,338 | — | — |
| 2024-01-16 | $19.12 | $19.12 | 559,913 | — | — |
| 2024-01-12 | $20.11 | $20.11 | 646,650 | — | — |
| 2024-01-11 | $19.81 | $19.81 | 874,800 | — | — |
| 2024-01-10 | $20.05 | $20.05 | 398,588 | — | — |
| 2024-01-09 | $20.00 | $20.00 | 579,488 | — | — |
| 2024-01-08 | $20.70 | $20.70 | 450,900 | — | — |
| 2024-01-05 | $21.04 | $21.04 | 628,763 | — | — |
| 2024-01-04 | $21.63 | $21.63 | 593,325 | — | — |
| 2024-01-03 | $21.50 | $21.50 | 677,700 | — | — |
| 2024-01-02 | $21.42 | $21.42 | 552,488 | — | — |