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
- 1994-11-17 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 | $29.27 | $127.99 | 156,800 | — | — |
| 2024-12-30 | $29.57 | $129.30 | 307,800 | — | — |
| 2024-12-27 | $29.78 | $130.22 | 168,200 | — | — |
| 2024-12-26 | $28.97 | $126.68 | 99,100 | — | — |
| 2024-12-24 | $28.75 | $125.72 | 43,800 | — | — |
| 2024-12-23 | $28.22 | $123.40 | 197,900 | — | — |
| 2024-12-20 | $27.75 | $121.34 | 275,700 | — | — |
| 2024-12-19 | $27.50 | $120.25 | 443,800 | — | — |
| 2024-12-18 | $28.19 | $123.27 | 406,800 | — | — |
| 2024-12-17 | $29.69 | $129.83 | 255,100 | — | — |
| 2024-12-16 | $30.32 | $132.58 | 420,600 | — | — |
| 2024-12-13 | $29.65 | $129.65 | 241,000 | — | — |
| 2024-12-12 | $30.17 | $131.92 | 309,600 | — | — |
| 2024-12-11 | $30.12 | $131.71 | 364,100 | — | — |
| 2024-12-10 | $28.55 | $124.84 | 271,300 | — | — |
| 2024-12-09 | $28.61 | $125.10 | 255,200 | — | — |
| 2024-12-06 | $28.18 | $123.22 | 155,100 | — | — |
| 2024-12-05 | $28.30 | $123.75 | 299,700 | — | — |
| 2024-12-04 | $28.32 | $123.84 | 417,400 | — | — |
| 2024-12-03 | $29.39 | $128.51 | 177,000 | — | — |
| 2024-12-02 | $29.38 | $128.47 | 426,300 | — | — |
| 2024-11-29 | $29.72 | $129.96 | 189,600 | — | — |
| 2024-11-27 | $29.19 | $127.64 | 233,000 | — | — |
| 2024-11-26 | $29.01 | $126.85 | 245,400 | — | — |
| 2024-11-25 | $29.04 | $126.98 | 463,300 | — | — |
| 2024-11-22 | $29.78 | $130.22 | 958,100 | — | — |
| 2024-11-21 | $29.56 | $129.26 | 372,600 | — | — |
| 2024-11-20 | $28.83 | $126.07 | 281,800 | — | — |
| 2024-11-19 | $28.28 | $123.66 | 547,300 | — | — |
| 2024-11-18 | $29.18 | $127.60 | 377,500 | — | — |
| 2024-11-15 | $27.42 | $119.90 | 710,300 | — | — |
| 2024-11-14 | $27.41 | $119.86 | 372,800 | — | — |
| 2024-11-13 | $25.85 | $113.03 | 275,600 | — | — |
| 2024-11-12 | $24.23 | $105.95 | 207,700 | — | — |
| 2024-11-11 | $23.48 | $102.67 | 146,400 | — | — |
| 2024-11-08 | $23.17 | $101.32 | 409,900 | — | — |
| 2024-11-07 | $23.81 | $104.11 | 200,800 | — | — |
| 2024-11-06 | $23.03 | $100.70 | 340,900 | — | — |
| 2024-11-05 | $22.60 | $98.82 | 174,400 | — | — |
| 2024-11-04 | $23.42 | $102.41 | 194,500 | — | — |
| 2024-11-01 | $22.42 | $98.04 | 164,400 | — | — |
| 2024-10-31 | $22.40 | $97.95 | 91,800 | — | — |
| 2024-10-30 | $22.09 | $96.59 | 120,000 | — | — |
| 2024-10-29 | $22.44 | $98.12 | 154,600 | — | — |
| 2024-10-28 | $22.16 | $96.90 | 189,800 | — | — |
| 2024-10-25 | $22.25 | $97.29 | 150,300 | — | — |
| 2024-10-24 | $21.95 | $95.98 | 173,100 | — | — |
| 2024-10-23 | $20.88 | $91.30 | 97,500 | — | — |
| 2024-10-22 | $21.14 | $92.44 | 71,300 | — | — |
| 2024-10-21 | $21.28 | $93.05 | 135,600 | — | — |
| 2024-10-18 | $20.97 | $91.70 | 151,200 | — | — |
| 2024-10-17 | $20.47 | $89.51 | 87,100 | — | — |
| 2024-10-16 | $20.24 | $88.50 | 117,600 | — | — |
| 2024-10-15 | $20.77 | $90.82 | 192,300 | — | — |
| 2024-10-14 | $20.96 | $91.65 | 86,500 | — | — |
| 2024-10-11 | $20.82 | $91.04 | 85,500 | — | — |
| 2024-10-10 | $20.73 | $90.65 | 111,100 | — | — |
| 2024-10-09 | $20.66 | $90.34 | 418,900 | — | — |
| 2024-10-08 | $19.31 | $84.44 | 61,900 | — | — |
| 2024-10-07 | $19.25 | $84.17 | 100,200 | — | — |
| 2024-10-04 | $19.57 | $85.57 | 120,900 | — | — |
| 2024-10-03 | $19.31 | $84.44 | 59,400 | — | — |
| 2024-10-02 | $18.53 | $81.03 | 102,500 | — | — |
| 2024-10-01 | $18.86 | $82.47 | 146,200 | — | — |
| 2024-09-30 | $18.34 | $80.20 | 105,000 | — | — |
| 2024-09-27 | $18.88 | $82.56 | 339,700 | — | — |
| 2024-09-26 | $19.28 | $84.31 | 462,600 | — | — |
| 2024-09-25 | $20.46 | $89.47 | 116,200 | — | — |
| 2024-09-24 | $21.07 | $92.13 | 204,700 | — | — |
| 2024-09-23 | $20.26 | $88.59 | 173,500 | — | — |
| 2024-09-20 | $20.47 | $89.51 | 128,600 | — | — |
| 2024-09-19 | $21.10 | $92.26 | 179,600 | — | — |
| 2024-09-18 | $20.62 | $90.17 | 177,700 | — | — |
| 2024-09-17 | $20.83 | $91.08 | 185,900 | — | — |
| 2024-09-16 | $21.31 | $93.18 | 185,400 | — | — |
| 2024-09-13 | $21.16 | $92.53 | 96,700 | — | — |
| 2024-09-12 | $20.96 | $91.65 | 141,000 | — | — |
| 2024-09-11 | $20.57 | $89.95 | 66,500 | — | — |
| 2024-09-10 | $19.83 | $86.71 | 173,400 | — | — |
| 2024-09-09 | $20.68 | $90.43 | 86,600 | — | — |
| 2024-09-06 | $20.18 | $88.24 | 116,800 | — | — |
| 2024-09-05 | $20.69 | $90.47 | 268,000 | — | — |
| 2024-09-04 | $20.50 | $89.64 | 203,900 | — | — |
| 2024-09-03 | $19.18 | $83.87 | 164,500 | — | — |
| 2024-08-30 | $19.40 | $84.83 | 297,200 | — | — |
| 2024-08-29 | $18.73 | $81.90 | 102,600 | — | — |
| 2024-08-28 | $18.45 | $80.68 | 32,700 | — | — |
| 2024-08-27 | $18.52 | $80.98 | 73,000 | — | — |
| 2024-08-26 | $18.52 | $80.98 | 54,400 | — | — |
| 2024-08-23 | $18.57 | $81.20 | 165,100 | — | — |
| 2024-08-22 | $18.03 | $78.84 | 164,900 | — | — |
| 2024-08-21 | $18.87 | $82.51 | 140,000 | — | — |
| 2024-08-20 | $19.35 | $84.61 | 171,100 | — | — |
| 2024-08-19 | $19.26 | $84.22 | 84,900 | — | — |
| 2024-08-16 | $19.57 | $85.57 | 269,500 | — | — |
| 2024-08-15 | $19.56 | $85.53 | 221,900 | — | — |
| 2024-08-14 | $19.07 | $83.39 | 194,800 | — | — |
| 2024-08-13 | $19.28 | $84.31 | 124,300 | — | — |
| 2024-08-12 | $19.64 | $85.88 | 146,700 | — | — |
| 2024-08-09 | $19.09 | $83.48 | 301,600 | — | — |
| 2024-08-08 | $17.82 | $77.92 | 266,900 | — | — |
| 2024-08-07 | $16.94 | $74.07 | 186,800 | — | — |
| 2024-08-06 | $17.40 | $76.09 | 300,200 | — | — |
| 2024-08-05 | $16.17 | $70.71 | 368,300 | — | — |
| 2024-08-02 | $16.06 | $70.23 | 137,800 | — | — |
| 2024-08-01 | $17.06 | $74.60 | 129,600 | — | — |
| 2024-07-31 | $17.67 | $77.27 | 143,700 | — | — |
| 2024-07-30 | $16.72 | $73.11 | 120,400 | — | — |
| 2024-07-29 | $17.17 | $75.08 | 56,900 | — | — |
| 2024-07-26 | $17.44 | $76.26 | 46,800 | — | — |
| 2024-07-25 | $17.34 | $75.82 | 150,300 | — | — |
| 2024-07-24 | $17.69 | $77.35 | 107,100 | — | — |
| 2024-07-23 | $18.55 | $81.11 | 138,000 | — | — |
| 2024-07-22 | $17.72 | $77.48 | 112,200 | — | — |
| 2024-07-19 | $17.13 | $74.90 | 148,900 | — | — |
| 2024-07-18 | $16.75 | $73.24 | 140,800 | — | — |
| 2024-07-17 | $17.01 | $74.38 | 131,900 | — | — |
| 2024-07-16 | $17.69 | $77.35 | 161,200 | — | — |
| 2024-07-15 | $17.80 | $77.83 | 149,800 | — | — |
| 2024-07-12 | $18.79 | $82.16 | 171,200 | — | — |
| 2024-07-11 | $18.70 | $81.77 | 105,200 | — | — |
| 2024-07-10 | $18.64 | $81.51 | 110,600 | — | — |
| 2024-07-09 | $18.16 | $79.41 | 75,500 | — | — |
| 2024-07-08 | $18.31 | $80.06 | 87,700 | — | — |
| 2024-07-05 | $18.11 | $79.19 | 128,300 | — | — |
| 2024-07-03 | $18.35 | $80.24 | 80,200 | — | — |
| 2024-07-02 | $18.11 | $79.19 | 85,400 | — | — |
| 2024-07-01 | $17.90 | $78.27 | 159,300 | — | — |
| 2024-06-28 | $18.98 | $82.99 | 137,800 | — | — |
| 2024-06-27 | $19.27 | $84.26 | 204,300 | — | — |
| 2024-06-26 | $17.93 | $78.40 | 219,200 | — | — |
| 2024-06-25 | $18.72 | $81.86 | 94,800 | — | — |
| 2024-06-24 | $18.47 | $80.76 | 179,500 | — | — |
| 2024-06-21 | $18.44 | $80.63 | 133,000 | — | — |
| 2024-06-20 | $18.81 | $82.25 | 168,700 | — | — |
| 2024-06-18 | $18.41 | $80.50 | 135,300 | — | — |
| 2024-06-17 | $18.03 | $78.84 | 161,500 | — | — |
| 2024-06-14 | $18.92 | $82.73 | 226,700 | — | — |
| 2024-06-13 | $18.98 | $82.99 | 522,100 | — | — |
| 2024-06-12 | $17.77 | $77.70 | 173,700 | — | — |
| 2024-06-11 | $17.64 | $77.13 | 123,400 | — | — |
| 2024-06-10 | $18.11 | $79.19 | 186,600 | — | — |
| 2024-06-07 | $16.95 | $74.12 | 174,000 | — | — |
| 2024-06-06 | $17.26 | $75.47 | 156,900 | — | — |
| 2024-06-05 | $17.80 | $77.83 | 267,200 | — | — |
| 2024-06-04 | $17.80 | $77.83 | 282,500 | — | — |
| 2024-06-03 | $18.85 | $82.43 | 272,500 | — | — |
| 2024-05-31 | $19.64 | $85.88 | 244,500 | — | — |
| 2024-05-30 | $20.48 | $89.55 | 452,200 | — | — |
| 2024-05-29 | $18.83 | $82.34 | 229,300 | — | — |
| 2024-05-28 | $19.10 | $83.52 | 212,600 | — | — |
| 2024-05-24 | $17.98 | $78.62 | 222,200 | — | — |
| 2024-05-23 | $17.93 | $78.40 | 202,000 | — | — |
| 2024-05-22 | $18.22 | $79.67 | 277,900 | — | — |
| 2024-05-21 | $19.39 | $84.79 | 322,300 | — | — |
| 2024-05-20 | $19.38 | $84.74 | 264,200 | — | — |
| 2024-05-17 | $18.86 | $82.47 | 84,900 | — | — |
| 2024-05-16 | $19.35 | $84.61 | 248,000 | — | — |
| 2024-05-15 | $19.69 | $86.10 | 214,200 | — | — |
| 2024-05-14 | $18.95 | $82.86 | 116,100 | — | — |
| 2024-05-13 | $18.30 | $80.02 | 214,300 | — | — |
| 2024-05-10 | $18.67 | $81.64 | 136,600 | — | — |
| 2024-05-09 | $19.20 | $83.96 | 218,700 | — | — |
| 2024-05-08 | $19.40 | $84.83 | 314,500 | — | — |
| 2024-05-07 | $19.50 | $85.27 | 345,300 | — | — |
| 2024-05-06 | $19.61 | $85.75 | 254,100 | — | — |
| 2024-05-03 | $19.20 | $83.96 | 283,300 | — | — |
| 2024-05-02 | $18.50 | $80.90 | 145,400 | — | — |
| 2024-05-01 | $18.10 | $79.15 | 158,900 | — | — |
| 2024-04-30 | $17.58 | $76.87 | 468,400 | — | — |
| 2024-04-29 | $17.45 | $76.30 | 281,800 | — | — |
| 2024-04-26 | $16.81 | $73.51 | 130,300 | — | — |
| 2024-04-25 | $16.13 | $70.53 | 213,300 | — | — |
| 2024-04-24 | $15.96 | $69.79 | 210,100 | — | — |
| 2024-04-23 | $16.57 | $72.46 | 268,200 | — | — |
| 2024-04-22 | $16.99 | $74.29 | 343,900 | — | — |
| 2024-04-19 | $15.95 | $69.74 | 162,100 | — | — |
| 2024-04-18 | $15.51 | $67.82 | 230,300 | — | — |
| 2024-04-17 | $15.59 | $68.17 | 230,400 | — | — |
| 2024-04-16 | $15.63 | $68.35 | 542,900 | — | — |
| 2024-04-15 | $15.60 | $68.21 | 377,600 | — | — |
| 2024-04-12 | $16.90 | $73.90 | 126,000 | — | — |
| 2024-04-11 | $17.44 | $76.26 | 177,300 | — | — |
| 2024-04-10 | $17.37 | $75.95 | 272,500 | — | — |
| 2024-04-09 | $17.66 | $77.22 | 307,100 | — | — |
| 2024-04-08 | $18.08 | $79.06 | 418,800 | — | — |
| 2024-04-05 | $18.55 | $81.11 | 1,089,500 | — | — |
| 2024-04-04 | $16.72 | $73.11 | 389,200 | — | — |
| 2024-04-03 | $17.09 | $74.73 | 1,135,900 | — | — |
| 2024-04-02 | $14.98 | $65.50 | 64,400 | — | — |
| 2024-04-01 | $15.34 | $67.08 | 115,000 | — | — |
| 2024-03-28 | $15.10 | $66.03 | 154,000 | — | — |
| 2024-03-27 | $15.05 | $65.81 | 210,400 | — | — |
| 2024-03-26 | $14.68 | $64.19 | 189,800 | — | — |
| 2024-03-25 | $14.80 | $64.72 | 390,900 | — | — |
| 2024-03-22 | $14.80 | $64.72 | 369,700 | — | — |
| 2024-03-21 | $14.52 | $63.49 | 264,100 | — | — |
| 2024-03-20 | $14.34 | $62.70 | 420,900 | — | — |
| 2024-03-19 | $13.63 | $59.60 | 677,200 | — | — |
| 2024-03-18 | $13.63 | $59.60 | 538,300 | — | — |
| 2024-03-15 | $12.81 | $56.01 | 227,100 | — | — |
| 2024-03-14 | $12.29 | $53.74 | 277,600 | — | — |
| 2024-03-13 | $12.41 | $54.27 | 577,500 | — | — |
| 2024-03-12 | $12.51 | $54.70 | 202,100 | — | — |
| 2024-03-11 | $12.08 | $52.82 | 227,000 | — | — |
| 2024-03-08 | $12.12 | $53.00 | 258,000 | — | — |
| 2024-03-07 | $12.26 | $53.61 | 266,000 | — | — |
| 2024-03-06 | $12.74 | $55.71 | 353,700 | — | — |
| 2024-03-05 | $12.91 | $56.45 | 202,500 | — | — |
| 2024-03-04 | $13.62 | $59.56 | 431,600 | — | — |
| 2024-03-01 | $13.35 | $58.38 | 122,300 | — | — |
| 2024-02-29 | $13.26 | $57.98 | 202,700 | — | — |
| 2024-02-28 | $13.13 | $57.41 | 226,300 | — | — |
| 2024-02-27 | $13.26 | $57.98 | 308,800 | — | — |
| 2024-02-26 | $14.12 | $61.74 | 112,400 | — | — |
| 2024-02-23 | $14.39 | $62.92 | 245,500 | — | — |
| 2024-02-22 | $14.20 | $62.09 | 272,800 | — | — |
| 2024-02-21 | $13.20 | $57.72 | 170,700 | — | — |
| 2024-02-20 | $13.21 | $57.76 | 89,200 | — | — |
| 2024-02-16 | $13.48 | $58.94 | 187,500 | — | — |
| 2024-02-15 | $13.60 | $59.47 | 101,800 | — | — |
| 2024-02-14 | $13.37 | $58.46 | 145,700 | — | — |
| 2024-02-13 | $13.60 | $59.47 | 133,800 | — | — |
| 2024-02-12 | $13.57 | $59.34 | 117,400 | — | — |
| 2024-02-09 | $13.54 | $59.21 | 310,700 | — | — |
| 2024-02-08 | $12.81 | $56.01 | 230,900 | — | — |
| 2024-02-07 | $13.30 | $58.16 | 290,700 | — | — |
| 2024-02-06 | $14.27 | $62.40 | 137,900 | — | — |
| 2024-02-05 | $14.31 | $62.57 | 168,300 | — | — |
| 2024-02-02 | $14.95 | $65.37 | 135,000 | — | — |
| 2024-02-01 | $15.18 | $66.38 | 199,800 | — | — |
| 2024-01-31 | $14.93 | $65.28 | 130,100 | — | — |
| 2024-01-30 | $15.03 | $65.72 | 81,600 | — | — |
| 2024-01-29 | $15.15 | $66.25 | 92,700 | — | — |
| 2024-01-26 | $15.47 | $67.65 | 104,000 | — | — |
| 2024-01-25 | $15.23 | $66.60 | 200,000 | — | — |
| 2024-01-24 | $14.70 | $64.28 | 311,500 | — | — |
| 2024-01-23 | $14.60 | $63.84 | 182,800 | — | — |
| 2024-01-22 | $14.78 | $64.63 | 197,400 | — | — |
| 2024-01-19 | $14.41 | $63.01 | 117,600 | — | — |
| 2024-01-18 | $14.17 | $61.96 | 137,300 | — | — |
| 2024-01-17 | $14.17 | $61.96 | 204,200 | — | — |
| 2024-01-16 | $14.06 | $61.48 | 97,600 | — | — |
| 2024-01-12 | $14.41 | $63.01 | 211,500 | — | — |
| 2024-01-11 | $13.81 | $60.39 | 130,300 | — | — |
| 2024-01-10 | $13.88 | $60.69 | 133,800 | — | — |
| 2024-01-09 | $13.71 | $59.95 | 369,500 | — | — |
| 2024-01-08 | $14.30 | $62.53 | 176,000 | — | — |
| 2024-01-05 | $14.35 | $62.75 | 144,300 | — | — |
| 2024-01-04 | $14.27 | $62.40 | 164,300 | — | — |
| 2024-01-03 | $14.95 | $65.37 | 135,800 | — | — |
| 2024-01-02 | $15.18 | $66.38 | 326,700 | — | — |