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
- 1999-08-09 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 | $28.91 | $91.21 | 4,600 | — | — |
| 2024-12-30 | $28.68 | $90.48 | 6,300 | — | — |
| 2024-12-27 | $28.60 | $90.23 | 5,100 | — | — |
| 2024-12-26 | $28.40 | $89.60 | 16,200 | — | — |
| 2024-12-24 | $27.90 | $88.02 | 21,600 | — | — |
| 2024-12-23 | $29.85 | $94.17 | 10,600 | — | — |
| 2024-12-20 | $31.50 | $99.38 | 12,800 | — | — |
| 2024-12-19 | $32.49 | $102.50 | 13,400 | — | — |
| 2024-12-18 | $32.21 | $101.62 | 4,900 | — | — |
| 2024-12-17 | $34.03 | $107.36 | 6,300 | — | — |
| 2024-12-16 | $34.40 | $108.53 | 10,900 | — | — |
| 2024-12-13 | $33.95 | $107.11 | 9,500 | — | — |
| 2024-12-12 | $35.60 | $112.31 | 15,500 | — | — |
| 2024-12-11 | $34.00 | $107.26 | 6,600 | — | — |
| 2024-12-10 | $34.90 | $110.10 | 6,200 | — | — |
| 2024-12-09 | $35.89 | $113.23 | 7,500 | — | — |
| 2024-12-06 | $35.60 | $112.31 | 6,500 | — | — |
| 2024-12-05 | $35.60 | $112.31 | 21,900 | — | — |
| 2024-12-04 | $37.04 | $116.85 | 13,200 | — | — |
| 2024-12-03 | $37.70 | $118.94 | 21,600 | — | — |
| 2024-12-02 | $36.02 | $113.64 | 11,300 | — | — |
| 2024-11-29 | $34.40 | $108.53 | 16,200 | — | — |
| 2024-11-27 | $34.72 | $109.53 | 13,500 | — | — |
| 2024-11-26 | $33.66 | $106.19 | 19,200 | — | — |
| 2024-11-25 | $31.23 | $98.52 | 8,100 | — | — |
| 2024-11-22 | $31.10 | $98.11 | 1,800 | — | — |
| 2024-11-21 | $31.04 | $97.93 | 2,800 | — | — |
| 2024-11-20 | $31.33 | $98.84 | 1,700 | — | — |
| 2024-11-19 | $31.19 | $98.40 | 2,300 | — | — |
| 2024-11-18 | $31.00 | $97.80 | 4,300 | — | — |
| 2024-11-15 | $30.89 | $97.45 | 4,700 | — | — |
| 2024-11-14 | $30.86 | $97.36 | 4,300 | — | — |
| 2024-11-13 | $30.67 | $96.76 | 2,000 | — | — |
| 2024-11-12 | $30.95 | $97.64 | 7,100 | — | — |
| 2024-11-11 | $30.70 | $96.85 | 11,800 | — | — |
| 2024-11-08 | $29.04 | $91.62 | 3,000 | — | — |
| 2024-11-07 | $29.32 | $92.50 | 6,600 | — | — |
| 2024-11-06 | $29.46 | $92.94 | 7,000 | — | — |
| 2024-11-05 | $28.75 | $90.70 | 7,600 | — | — |
| 2024-11-04 | $28.65 | $90.39 | 14,400 | — | — |
| 2024-11-01 | $28.20 | $88.97 | 4,800 | — | — |
| 2024-10-31 | $28.98 | $91.43 | 7,000 | — | — |
| 2024-10-30 | $29.10 | $91.80 | 7,300 | — | — |
| 2024-10-29 | $29.38 | $92.69 | 3,200 | — | — |
| 2024-10-28 | $29.60 | $93.38 | 10,700 | — | — |
| 2024-10-25 | $28.74 | $90.67 | 10,500 | — | — |
| 2024-10-24 | $28.99 | $90.32 | 33,700 | — | — |
| 2024-10-23 | $28.50 | $88.80 | 7,400 | — | — |
| 2024-10-22 | $27.39 | $85.34 | 3,100 | — | — |
| 2024-10-21 | $27.50 | $85.68 | 3,800 | — | — |
| 2024-10-18 | $27.50 | $85.68 | 3,200 | — | — |
| 2024-10-17 | $26.70 | $83.19 | 4,000 | — | — |
| 2024-10-16 | $26.68 | $83.12 | 3,000 | — | — |
| 2024-10-15 | $26.31 | $81.97 | 8,100 | — | — |
| 2024-10-14 | $26.80 | $83.50 | 1,800 | — | — |
| 2024-10-11 | $26.70 | $83.19 | 6,400 | — | — |
| 2024-10-10 | $25.94 | $80.82 | 12,000 | — | — |
| 2024-10-09 | $26.00 | $81.01 | 3,600 | — | — |
| 2024-10-08 | $25.19 | $78.48 | 700 | — | — |
| 2024-10-07 | $25.04 | $78.02 | 3,200 | — | — |
| 2024-10-04 | $25.05 | $78.05 | 7,100 | — | — |
| 2024-10-03 | $25.96 | $80.88 | 1,400 | — | — |
| 2024-10-02 | $26.20 | $81.63 | 1,800 | — | — |
| 2024-10-01 | $25.93 | $80.79 | 1,900 | — | — |
| 2024-09-30 | $25.93 | $80.79 | 2,100 | — | — |
| 2024-09-27 | $26.29 | $81.91 | 1,400 | — | — |
| 2024-09-26 | $26.20 | $81.63 | 9,300 | — | — |
| 2024-09-25 | $26.94 | $83.94 | 900 | — | — |
| 2024-09-24 | $27.01 | $84.15 | 3,900 | — | — |
| 2024-09-23 | $26.50 | $82.56 | 3,500 | — | — |
| 2024-09-20 | $27.45 | $85.52 | 11,500 | — | — |
| 2024-09-19 | $27.70 | $86.30 | 10,600 | — | — |
| 2024-09-18 | $25.56 | $79.64 | 3,100 | — | — |
| 2024-09-17 | $25.74 | $80.20 | 2,900 | — | — |
| 2024-09-16 | $26.00 | $81.01 | 1,900 | — | — |
| 2024-09-13 | $25.44 | $79.26 | 3,000 | — | — |
| 2024-09-12 | $24.72 | $77.02 | 1,200 | — | — |
| 2024-09-11 | $24.73 | $77.05 | 5,400 | — | — |
| 2024-09-10 | $25.33 | $78.92 | 3,700 | — | — |
| 2024-09-09 | $25.18 | $78.45 | 12,800 | — | — |
| 2024-09-06 | $24.93 | $77.67 | 16,700 | — | — |
| 2024-09-05 | $25.01 | $77.92 | 9,800 | — | — |
| 2024-09-04 | $26.18 | $81.57 | 3,400 | — | — |
| 2024-09-03 | $26.68 | $83.12 | 2,900 | — | — |
| 2024-08-30 | $26.00 | $81.01 | 1,200 | — | — |
| 2024-08-29 | $26.25 | $81.79 | 1,400 | — | — |
| 2024-08-28 | $26.79 | $83.47 | 5,300 | — | — |
| 2024-08-27 | $27.70 | $86.30 | 20,800 | — | — |
| 2024-08-26 | $26.50 | $82.56 | 19,400 | — | — |
| 2024-08-23 | $25.10 | $78.20 | 5,600 | — | — |
| 2024-08-22 | $24.49 | $76.30 | 4,200 | — | — |
| 2024-08-21 | $24.59 | $76.61 | 3,300 | — | — |
| 2024-08-20 | $24.21 | $75.43 | 2,500 | — | — |
| 2024-08-19 | $24.05 | $74.93 | 10,200 | — | — |
| 2024-08-16 | $23.90 | $74.46 | 3,800 | — | — |
| 2024-08-15 | $24.30 | $75.71 | 1,300 | — | — |
| 2024-08-14 | $24.23 | $75.49 | 4,100 | — | — |
| 2024-08-13 | $23.50 | $73.22 | 4,500 | — | — |
| 2024-08-12 | $23.82 | $74.21 | 26,500 | — | — |
| 2024-08-09 | $24.09 | $75.06 | 14,600 | — | — |
| 2024-08-08 | $23.90 | $74.46 | 9,800 | — | — |
| 2024-08-07 | $23.46 | $73.09 | 3,600 | — | — |
| 2024-08-06 | $22.60 | $70.41 | 13,300 | — | — |
| 2024-08-05 | $22.80 | $71.04 | 13,500 | — | — |
| 2024-08-02 | $24.10 | $75.09 | 2,900 | — | — |
| 2024-08-01 | $24.10 | $75.09 | 8,000 | — | — |
| 2024-07-31 | $24.20 | $75.40 | 3,000 | — | — |
| 2024-07-30 | $24.60 | $76.64 | 11,200 | — | — |
| 2024-07-29 | $25.10 | $78.20 | 15,900 | — | — |
| 2024-07-26 | $26.13 | $81.41 | 9,400 | — | — |
| 2024-07-25 | $25.10 | $77.08 | 10,500 | — | — |
| 2024-07-24 | $24.10 | $74.01 | 12,600 | — | — |
| 2024-07-23 | $25.80 | $79.23 | 2,700 | — | — |
| 2024-07-22 | $25.90 | $79.54 | 12,900 | — | — |
| 2024-07-19 | $24.90 | $76.47 | 5,200 | — | — |
| 2024-07-18 | $25.62 | $78.68 | 8,100 | — | — |
| 2024-07-17 | $24.78 | $76.10 | 14,100 | — | — |
| 2024-07-16 | $23.22 | $71.31 | 8,000 | — | — |
| 2024-07-15 | $22.20 | $68.17 | 2,300 | — | — |
| 2024-07-12 | $22.22 | $68.24 | 6,000 | — | — |
| 2024-07-11 | $21.60 | $66.33 | 5,700 | — | — |
| 2024-07-10 | $21.35 | $65.56 | 0 | — | — |
| 2024-07-09 | $21.35 | $65.56 | 2,500 | — | — |
| 2024-07-08 | $21.64 | $66.46 | 5,600 | — | — |
| 2024-07-05 | $21.50 | $66.03 | 4,600 | — | — |
| 2024-07-03 | $21.65 | $66.49 | 5,700 | — | — |
| 2024-07-02 | $21.22 | $65.17 | 2,100 | — | — |
| 2024-07-01 | $21.05 | $64.64 | 18,200 | — | — |
| 2024-06-28 | $21.48 | $65.96 | 9,200 | — | — |
| 2024-06-27 | $21.27 | $65.32 | 4,800 | — | — |
| 2024-06-26 | $21.32 | $65.47 | 1,300 | — | — |
| 2024-06-25 | $21.60 | $66.33 | 3,800 | — | — |
| 2024-06-24 | $21.76 | $66.82 | 5,500 | — | — |
| 2024-06-21 | $22.08 | $67.81 | 4,200 | — | — |
| 2024-06-20 | $21.60 | $66.33 | 5,400 | — | — |
| 2024-06-18 | $21.46 | $65.90 | 11,100 | — | — |
| 2024-06-17 | $21.53 | $66.12 | 9,200 | — | — |
| 2024-06-14 | $21.68 | $66.58 | 11,000 | — | — |
| 2024-06-13 | $23.00 | $70.63 | 400 | — | — |
| 2024-06-12 | $23.50 | $72.17 | 600 | — | — |
| 2024-06-11 | $23.28 | $71.49 | 1,900 | — | — |
| 2024-06-10 | $23.74 | $72.90 | 2,700 | — | — |
| 2024-06-07 | $23.70 | $72.78 | 6,000 | — | — |
| 2024-06-06 | $24.45 | $75.08 | 7,000 | — | — |
| 2024-06-05 | $23.01 | $70.66 | 1,800 | — | — |
| 2024-06-04 | $22.90 | $70.32 | 7,900 | — | — |
| 2024-06-03 | $22.71 | $69.74 | 10,200 | — | — |
| 2024-05-31 | $22.31 | $68.51 | 10,200 | — | — |
| 2024-05-30 | $22.05 | $67.71 | 5,700 | — | — |
| 2024-05-29 | $21.50 | $66.03 | 5,300 | — | — |
| 2024-05-28 | $22.70 | $69.71 | 9,600 | — | — |
| 2024-05-24 | $23.75 | $72.93 | 6,100 | — | — |
| 2024-05-23 | $23.59 | $72.44 | 3,000 | — | — |
| 2024-05-22 | $24.27 | $74.53 | 1,500 | — | — |
| 2024-05-21 | $23.95 | $73.55 | 11,900 | — | — |
| 2024-05-20 | $24.20 | $74.32 | 8,500 | — | — |
| 2024-05-17 | $23.80 | $73.09 | 3,800 | — | — |
| 2024-05-16 | $24.22 | $74.38 | 3,200 | — | — |
| 2024-05-15 | $25.51 | $78.34 | 2,300 | — | — |
| 2024-05-14 | $25.70 | $78.92 | 700 | — | — |
| 2024-05-13 | $25.60 | $78.62 | 2,300 | — | — |
| 2024-05-10 | $25.35 | $77.85 | 1,300 | — | — |
| 2024-05-09 | $25.25 | $77.54 | 2,300 | — | — |
| 2024-05-08 | $25.36 | $77.88 | 900 | — | — |
| 2024-05-07 | $25.50 | $78.31 | 2,600 | — | — |
| 2024-05-06 | $25.85 | $79.38 | 5,200 | — | — |
| 2024-05-03 | $26.25 | $80.61 | 3,900 | — | — |
| 2024-05-02 | $26.99 | $82.88 | 11,400 | — | — |
| 2024-05-01 | $26.17 | $80.37 | 3,700 | — | — |
| 2024-04-30 | $26.20 | $80.46 | 14,300 | — | — |
| 2024-04-29 | $28.12 | $86.35 | 3,200 | — | — |
| 2024-04-26 | $28.11 | $86.32 | 2,400 | — | — |
| 2024-04-25 | $28.10 | $86.29 | 5,600 | — | — |
| 2024-04-24 | $27.76 | $84.14 | 8,000 | — | — |
| 2024-04-23 | $27.60 | $83.66 | 1,800 | — | — |
| 2024-04-22 | $27.70 | $83.96 | 2,600 | — | — |
| 2024-04-19 | $27.60 | $83.66 | 700 | — | — |
| 2024-04-18 | $27.07 | $82.05 | 2,000 | — | — |
| 2024-04-17 | $27.02 | $81.90 | 4,800 | — | — |
| 2024-04-16 | $27.01 | $81.87 | 600 | — | — |
| 2024-04-15 | $27.70 | $83.96 | 2,100 | — | — |
| 2024-04-12 | $27.45 | $83.20 | 5,400 | — | — |
| 2024-04-11 | $27.06 | $82.02 | 11,900 | — | — |
| 2024-04-10 | $27.20 | $82.45 | 10,300 | — | — |
| 2024-04-09 | $30.10 | $91.24 | 3,200 | — | — |
| 2024-04-08 | $30.10 | $91.24 | 2,200 | — | — |
| 2024-04-05 | $29.67 | $89.93 | 1,200 | — | — |
| 2024-04-04 | $29.77 | $90.24 | 2,600 | — | — |
| 2024-04-03 | $30.40 | $92.15 | 3,900 | — | — |
| 2024-04-02 | $30.00 | $90.93 | 3,100 | — | — |
| 2024-04-01 | $30.58 | $92.69 | 2,100 | — | — |
| 2024-03-28 | $30.50 | $92.45 | 3,400 | — | — |
| 2024-03-27 | $30.47 | $92.36 | 3,500 | — | — |
| 2024-03-26 | $30.76 | $93.24 | 12,300 | — | — |
| 2024-03-25 | $29.97 | $90.84 | 2,400 | — | — |
| 2024-03-22 | $30.60 | $92.75 | 1,700 | — | — |
| 2024-03-21 | $30.50 | $92.45 | 3,100 | — | — |
| 2024-03-20 | $30.50 | $92.45 | 4,700 | — | — |
| 2024-03-19 | $29.75 | $90.18 | 8,100 | — | — |
| 2024-03-18 | $30.97 | $93.87 | 4,200 | — | — |
| 2024-03-15 | $31.20 | $94.57 | 11,800 | — | — |
| 2024-03-14 | $29.38 | $89.05 | 10,900 | — | — |
| 2024-03-13 | $30.79 | $93.33 | 2,200 | — | — |
| 2024-03-12 | $30.60 | $92.75 | 2,700 | — | — |
| 2024-03-11 | $30.55 | $92.60 | 5,100 | — | — |
| 2024-03-08 | $29.87 | $90.54 | 900 | — | — |
| 2024-03-07 | $30.00 | $90.93 | 7,400 | — | — |
| 2024-03-06 | $30.25 | $91.69 | 2,000 | — | — |
| 2024-03-05 | $30.35 | $91.99 | 1,600 | — | — |
| 2024-03-04 | $30.66 | $92.93 | 2,400 | — | — |
| 2024-03-01 | $30.80 | $93.36 | 2,700 | — | — |
| 2024-02-29 | $30.35 | $91.99 | 900 | — | — |
| 2024-02-28 | $30.55 | $92.60 | 2,600 | — | — |
| 2024-02-27 | $30.84 | $93.48 | 900 | — | — |
| 2024-02-26 | $30.48 | $92.39 | 700 | — | — |
| 2024-02-23 | $30.95 | $93.81 | 2,000 | — | — |
| 2024-02-22 | $30.75 | $93.21 | 13,500 | — | — |
| 2024-02-21 | $30.00 | $90.93 | 3,600 | — | — |
| 2024-02-20 | $30.35 | $91.99 | 7,100 | — | — |
| 2024-02-16 | $31.01 | $93.99 | 2,300 | — | — |
| 2024-02-15 | $30.54 | $92.57 | 2,900 | — | — |
| 2024-02-14 | $30.23 | $91.63 | 4,900 | — | — |
| 2024-02-13 | $29.50 | $89.42 | 1,700 | — | — |
| 2024-02-12 | $29.37 | $89.02 | 2,700 | — | — |
| 2024-02-09 | $29.21 | $88.54 | 1,700 | — | — |
| 2024-02-08 | $29.20 | $88.51 | 700 | — | — |
| 2024-02-07 | $28.87 | $87.51 | 4,400 | — | — |
| 2024-02-06 | $29.24 | $88.63 | 1,600 | — | — |
| 2024-02-05 | $29.65 | $89.87 | 2,100 | — | — |
| 2024-02-02 | $29.48 | $89.36 | 3,600 | — | — |
| 2024-02-01 | $29.78 | $90.27 | 1,700 | — | — |
| 2024-01-31 | $29.97 | $90.84 | 1,900 | — | — |
| 2024-01-30 | $29.74 | $90.15 | 3,900 | — | — |
| 2024-01-29 | $29.89 | $90.60 | 8,900 | — | — |
| 2024-01-26 | $30.55 | $92.60 | 3,600 | — | — |
| 2024-01-25 | $29.89 | $90.60 | 1,100 | — | — |
| 2024-01-24 | $30.85 | $92.42 | 2,800 | — | — |
| 2024-01-23 | $30.80 | $92.27 | 4,300 | — | — |
| 2024-01-22 | $30.59 | $91.64 | 7,900 | — | — |
| 2024-01-19 | $31.31 | $93.80 | 1,900 | — | — |
| 2024-01-18 | $31.80 | $95.26 | 3,300 | — | — |
| 2024-01-17 | $31.53 | $94.46 | 1,300 | — | — |
| 2024-01-16 | $31.90 | $95.56 | 5,200 | — | — |
| 2024-01-12 | $31.83 | $95.35 | 2,500 | — | — |
| 2024-01-11 | $31.51 | $94.40 | 1,300 | — | — |
| 2024-01-10 | $30.89 | $92.54 | 1,600 | — | — |
| 2024-01-09 | $30.88 | $92.51 | 3,300 | — | — |
| 2024-01-08 | $31.43 | $94.16 | 6,100 | — | — |
| 2024-01-05 | $31.41 | $94.10 | 5,600 | — | — |
| 2024-01-04 | $31.98 | $95.80 | 14,300 | — | — |
| 2024-01-03 | $30.93 | $92.66 | 2,500 | — | — |
| 2024-01-02 | $30.93 | $92.66 | 1,600 | — | — |