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
- 1986-04-03 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 | $23.76 | $24.70 | 243,600 | — | — |
| 2024-12-30 | $23.66 | $24.59 | 454,400 | — | — |
| 2024-12-27 | $23.84 | $24.78 | 311,400 | — | — |
| 2024-12-26 | $24.05 | $25.00 | 365,100 | — | — |
| 2024-12-24 | $23.94 | $24.88 | 260,300 | — | — |
| 2024-12-23 | $23.93 | $24.87 | 230,300 | — | — |
| 2024-12-20 | $23.99 | $24.94 | 1,014,500 | — | — |
| 2024-12-19 | $23.63 | $24.56 | 1,188,100 | — | — |
| 2024-12-18 | $23.73 | $24.67 | 573,600 | — | — |
| 2024-12-17 | $24.33 | $25.29 | 318,900 | — | — |
| 2024-12-16 | $24.41 | $25.37 | 305,700 | — | — |
| 2024-12-13 | $24.38 | $25.34 | 489,600 | — | — |
| 2024-12-12 | $24.77 | $25.75 | 447,900 | — | — |
| 2024-12-11 | $25.32 | $26.32 | 506,500 | — | — |
| 2024-12-10 | $25.07 | $26.06 | 383,600 | — | — |
| 2024-12-09 | $24.79 | $25.77 | 1,669,400 | — | — |
| 2024-12-06 | $24.50 | $25.47 | 367,800 | — | — |
| 2024-12-05 | $24.58 | $25.55 | 555,100 | — | — |
| 2024-12-04 | $24.70 | $25.67 | 319,600 | — | — |
| 2024-12-03 | $24.58 | $25.55 | 322,100 | — | — |
| 2024-12-02 | $24.40 | $25.36 | 346,900 | — | — |
| 2024-11-29 | $24.62 | $25.59 | 123,200 | — | — |
| 2024-11-27 | $24.31 | $25.27 | 353,300 | — | — |
| 2024-11-26 | $24.36 | $25.32 | 429,200 | — | — |
| 2024-11-25 | $24.27 | $25.23 | 624,700 | — | — |
| 2024-11-22 | $25.08 | $26.07 | 588,400 | — | — |
| 2024-11-21 | $24.73 | $25.71 | 499,600 | — | — |
| 2024-11-20 | $24.60 | $25.57 | 721,300 | — | — |
| 2024-11-19 | $24.55 | $25.52 | 486,500 | — | — |
| 2024-11-18 | $24.38 | $25.34 | 801,500 | — | — |
| 2024-11-15 | $23.87 | $24.81 | 418,800 | — | — |
| 2024-11-14 | $23.92 | $24.86 | 1,225,900 | — | — |
| 2024-11-13 | $23.85 | $24.79 | 728,700 | — | — |
| 2024-11-12 | $24.09 | $25.04 | 792,400 | — | — |
| 2024-11-11 | $24.18 | $25.13 | 1,612,000 | — | — |
| 2024-11-08 | $24.88 | $25.86 | 541,300 | — | — |
| 2024-11-07 | $25.22 | $26.21 | 473,200 | — | — |
| 2024-11-06 | $24.70 | $25.67 | 1,845,000 | — | — |
| 2024-11-05 | $25.70 | $26.71 | 270,000 | — | — |
| 2024-11-04 | $25.66 | $26.67 | 411,400 | — | — |
| 2024-11-01 | $25.56 | $26.57 | 383,400 | — | — |
| 2024-10-31 | $25.71 | $26.72 | 1,097,700 | — | — |
| 2024-10-30 | $26.38 | $27.42 | 311,100 | — | — |
| 2024-10-29 | $26.47 | $27.51 | 1,096,200 | — | — |
| 2024-10-28 | $26.02 | $27.05 | 366,200 | — | — |
| 2024-10-25 | $26.02 | $27.05 | 411,700 | — | — |
| 2024-10-24 | $26.02 | $27.05 | 466,600 | — | — |
| 2024-10-23 | $25.86 | $26.88 | 670,300 | — | — |
| 2024-10-22 | $26.36 | $27.40 | 666,600 | — | — |
| 2024-10-21 | $25.87 | $26.89 | 666,400 | — | — |
| 2024-10-18 | $25.78 | $26.80 | 1,047,500 | — | — |
| 2024-10-17 | $25.20 | $26.19 | 370,400 | — | — |
| 2024-10-16 | $25.10 | $26.09 | 270,100 | — | — |
| 2024-10-15 | $24.95 | $25.93 | 246,500 | — | — |
| 2024-10-14 | $24.85 | $25.83 | 242,400 | — | — |
| 2024-10-11 | $24.94 | $25.92 | 329,200 | — | — |
| 2024-10-10 | $24.68 | $25.65 | 336,800 | — | — |
| 2024-10-09 | $24.39 | $25.35 | 532,700 | — | — |
| 2024-10-08 | $24.51 | $25.48 | 1,053,800 | — | — |
| 2024-10-07 | $24.81 | $25.79 | 328,400 | — | — |
| 2024-10-04 | $24.98 | $25.96 | 365,600 | — | — |
| 2024-10-03 | $24.96 | $25.94 | 410,600 | — | — |
| 2024-10-02 | $24.92 | $25.90 | 455,700 | — | — |
| 2024-10-01 | $24.74 | $25.72 | 357,400 | — | — |
| 2024-09-30 | $24.49 | $25.46 | 348,800 | — | — |
| 2024-09-27 | $24.76 | $25.74 | 472,300 | — | — |
| 2024-09-26 | $25.05 | $26.04 | 577,800 | — | — |
| 2024-09-25 | $24.95 | $25.93 | 333,200 | — | — |
| 2024-09-24 | $25.04 | $26.03 | 549,300 | — | — |
| 2024-09-23 | $24.43 | $25.39 | 348,700 | — | — |
| 2024-09-20 | $24.52 | $25.49 | 625,900 | — | — |
| 2024-09-19 | $24.16 | $25.11 | 651,300 | — | — |
| 2024-09-18 | $23.63 | $24.56 | 1,014,600 | — | — |
| 2024-09-17 | $23.96 | $24.90 | 590,900 | — | — |
| 2024-09-16 | $24.08 | $25.03 | 654,300 | — | — |
| 2024-09-13 | $24.09 | $25.04 | 893,100 | — | — |
| 2024-09-12 | $23.75 | $24.69 | 1,005,600 | — | — |
| 2024-09-11 | $23.14 | $24.05 | 436,100 | — | — |
| 2024-09-10 | $23.15 | $24.06 | 375,400 | — | — |
| 2024-09-09 | $23.02 | $23.93 | 369,300 | — | — |
| 2024-09-06 | $22.84 | $23.74 | 836,800 | — | — |
| 2024-09-05 | $23.23 | $24.15 | 334,500 | — | — |
| 2024-09-04 | $22.90 | $23.80 | 279,400 | — | — |
| 2024-09-03 | $22.89 | $23.79 | 491,700 | — | — |
| 2024-08-30 | $23.16 | $24.07 | 382,600 | — | — |
| 2024-08-29 | $23.42 | $24.34 | 359,100 | — | — |
| 2024-08-28 | $23.27 | $24.19 | 473,600 | — | — |
| 2024-08-27 | $23.60 | $24.53 | 309,800 | — | — |
| 2024-08-26 | $23.51 | $24.44 | 355,000 | — | — |
| 2024-08-23 | $23.49 | $24.42 | 554,600 | — | — |
| 2024-08-22 | $23.02 | $23.93 | 517,800 | — | — |
| 2024-08-21 | $23.39 | $24.31 | 537,400 | — | — |
| 2024-08-20 | $23.40 | $24.32 | 924,200 | — | — |
| 2024-08-19 | $23.34 | $24.26 | 846,800 | — | — |
| 2024-08-16 | $23.18 | $24.09 | 555,900 | — | — |
| 2024-08-15 | $22.65 | $23.54 | 278,400 | — | — |
| 2024-08-14 | $22.37 | $23.25 | 448,900 | — | — |
| 2024-08-13 | $22.57 | $23.46 | 394,800 | — | — |
| 2024-08-12 | $22.62 | $23.51 | 414,600 | — | — |
| 2024-08-09 | $22.22 | $23.10 | 322,400 | — | — |
| 2024-08-08 | $22.19 | $23.06 | 336,100 | — | — |
| 2024-08-07 | $21.72 | $22.58 | 398,000 | — | — |
| 2024-08-06 | $21.84 | $22.70 | 552,800 | — | — |
| 2024-08-05 | $22.03 | $22.90 | 850,100 | — | — |
| 2024-08-02 | $22.60 | $23.49 | 828,300 | — | — |
| 2024-08-01 | $22.61 | $23.50 | 474,500 | — | — |
| 2024-07-31 | $22.79 | $23.69 | 531,900 | — | — |
| 2024-07-30 | $22.35 | $23.23 | 371,200 | — | — |
| 2024-07-29 | $22.09 | $22.96 | 293,400 | — | — |
| 2024-07-26 | $22.11 | $22.98 | 214,600 | — | — |
| 2024-07-25 | $21.90 | $22.76 | 470,400 | — | — |
| 2024-07-24 | $22.41 | $23.29 | 275,500 | — | — |
| 2024-07-23 | $22.56 | $23.45 | 227,800 | — | — |
| 2024-07-22 | $22.52 | $23.41 | 334,600 | — | — |
| 2024-07-19 | $22.50 | $23.39 | 271,900 | — | — |
| 2024-07-18 | $22.93 | $23.83 | 556,500 | — | — |
| 2024-07-17 | $23.22 | $24.14 | 452,200 | — | — |
| 2024-07-16 | $23.60 | $24.53 | 440,000 | — | — |
| 2024-07-15 | $23.15 | $24.06 | 310,900 | — | — |
| 2024-07-12 | $23.14 | $24.05 | 302,200 | — | — |
| 2024-07-11 | $23.31 | $24.23 | 633,100 | — | — |
| 2024-07-10 | $22.86 | $23.76 | 402,500 | — | — |
| 2024-07-09 | $22.77 | $23.67 | 264,300 | — | — |
| 2024-07-08 | $22.73 | $23.63 | 328,200 | — | — |
| 2024-07-05 | $23.05 | $23.96 | 502,900 | — | — |
| 2024-07-03 | $22.61 | $23.50 | 379,800 | — | — |
| 2024-07-02 | $22.21 | $23.09 | 187,800 | — | — |
| 2024-07-01 | $22.17 | $23.04 | 326,400 | — | — |
| 2024-06-28 | $22.05 | $22.92 | 409,000 | — | — |
| 2024-06-27 | $22.00 | $22.87 | 337,800 | — | — |
| 2024-06-26 | $21.78 | $22.64 | 354,100 | — | — |
| 2024-06-25 | $21.87 | $22.73 | 445,200 | — | — |
| 2024-06-24 | $22.15 | $23.02 | 371,600 | — | — |
| 2024-06-21 | $22.09 | $22.96 | 510,600 | — | — |
| 2024-06-20 | $22.58 | $23.47 | 659,200 | — | — |
| 2024-06-18 | $22.11 | $22.98 | 343,500 | — | — |
| 2024-06-17 | $22.02 | $22.89 | 260,200 | — | — |
| 2024-06-14 | $22.15 | $23.02 | 374,800 | — | — |
| 2024-06-13 | $21.80 | $22.66 | 366,600 | — | — |
| 2024-06-12 | $22.07 | $22.94 | 434,600 | — | — |
| 2024-06-11 | $21.99 | $22.86 | 333,400 | — | — |
| 2024-06-10 | $22.08 | $22.95 | 286,500 | — | — |
| 2024-06-07 | $21.77 | $22.63 | 764,100 | — | — |
| 2024-06-06 | $22.90 | $23.80 | 599,600 | — | — |
| 2024-06-05 | $22.40 | $23.28 | 479,000 | — | — |
| 2024-06-04 | $22.12 | $22.99 | 364,300 | — | — |
| 2024-06-03 | $22.56 | $23.45 | 294,600 | — | — |
| 2024-05-31 | $22.37 | $23.25 | 470,400 | — | — |
| 2024-05-30 | $22.64 | $23.53 | 390,200 | — | — |
| 2024-05-29 | $22.85 | $23.75 | 392,100 | — | — |
| 2024-05-28 | $23.02 | $23.93 | 422,100 | — | — |
| 2024-05-24 | $22.43 | $23.31 | 274,900 | — | — |
| 2024-05-23 | $22.38 | $23.26 | 471,100 | — | — |
| 2024-05-22 | $22.82 | $23.72 | 662,600 | — | — |
| 2024-05-21 | $23.43 | $24.35 | 950,300 | — | — |
| 2024-05-20 | $23.37 | $24.29 | 904,900 | — | — |
| 2024-05-17 | $23.21 | $24.13 | 967,300 | — | — |
| 2024-05-16 | $22.46 | $23.35 | 320,400 | — | — |
| 2024-05-15 | $22.56 | $23.45 | 542,100 | — | — |
| 2024-05-14 | $22.07 | $22.94 | 489,600 | — | — |
| 2024-05-13 | $21.87 | $22.73 | 339,100 | — | — |
| 2024-05-10 | $22.04 | $22.91 | 402,800 | — | — |
| 2024-05-09 | $21.98 | $22.85 | 432,000 | — | — |
| 2024-05-08 | $21.42 | $22.26 | 581,600 | — | — |
| 2024-05-07 | $21.50 | $22.35 | 361,100 | — | — |
| 2024-05-06 | $21.66 | $22.51 | 385,000 | — | — |
| 2024-05-03 | $21.19 | $22.03 | 419,700 | — | — |
| 2024-05-02 | $21.28 | $22.12 | 298,700 | — | — |
| 2024-05-01 | $21.25 | $22.09 | 596,600 | — | — |
| 2024-04-30 | $21.09 | $21.92 | 840,600 | — | — |
| 2024-04-29 | $21.60 | $22.45 | 279,600 | — | — |
| 2024-04-26 | $21.64 | $22.49 | 450,900 | — | — |
| 2024-04-25 | $21.66 | $22.51 | 386,900 | — | — |
| 2024-04-24 | $21.50 | $22.35 | 338,900 | — | — |
| 2024-04-23 | $21.54 | $22.39 | 488,600 | — | — |
| 2024-04-22 | $21.54 | $22.39 | 874,200 | — | — |
| 2024-04-19 | $22.38 | $23.26 | 433,600 | — | — |
| 2024-04-18 | $22.23 | $23.11 | 615,600 | — | — |
| 2024-04-17 | $22.22 | $23.10 | 678,000 | — | — |
| 2024-04-16 | $22.27 | $23.15 | 730,400 | — | — |
| 2024-04-15 | $22.39 | $23.27 | 2,312,800 | — | — |
| 2024-04-12 | $22.00 | $22.87 | 1,347,100 | — | — |
| 2024-04-11 | $22.33 | $23.21 | 691,400 | — | — |
| 2024-04-10 | $21.82 | $22.68 | 885,200 | — | — |
| 2024-04-09 | $22.08 | $22.95 | 660,700 | — | — |
| 2024-04-08 | $21.92 | $22.78 | 534,200 | — | — |
| 2024-04-05 | $21.74 | $22.60 | 540,700 | — | — |
| 2024-04-04 | $21.28 | $22.12 | 1,005,800 | — | — |
| 2024-04-03 | $21.41 | $22.25 | 1,085,400 | — | — |
| 2024-04-02 | $21.05 | $21.88 | 854,700 | — | — |
| 2024-04-01 | $20.52 | $21.33 | 417,200 | — | — |
| 2024-03-28 | $20.34 | $21.14 | 508,700 | — | — |
| 2024-03-27 | $20.07 | $20.86 | 350,200 | — | — |
| 2024-03-26 | $19.90 | $20.68 | 318,800 | — | — |
| 2024-03-25 | $19.89 | $20.67 | 773,500 | — | — |
| 2024-03-22 | $19.91 | $20.70 | 314,600 | — | — |
| 2024-03-21 | $20.06 | $20.85 | 650,300 | — | — |
| 2024-03-20 | $20.30 | $21.10 | 377,600 | — | — |
| 2024-03-19 | $19.98 | $20.77 | 267,300 | — | — |
| 2024-03-18 | $20.03 | $20.82 | 370,700 | — | — |
| 2024-03-15 | $20.06 | $20.85 | 513,500 | — | — |
| 2024-03-14 | $19.98 | $20.77 | 258,900 | — | — |
| 2024-03-13 | $20.06 | $20.85 | 372,200 | — | — |
| 2024-03-12 | $19.74 | $20.52 | 363,700 | — | — |
| 2024-03-11 | $20.01 | $20.80 | 393,800 | — | — |
| 2024-03-08 | $19.94 | $20.73 | 467,100 | — | — |
| 2024-03-07 | $19.84 | $20.62 | 564,400 | — | — |
| 2024-03-06 | $19.69 | $20.47 | 431,700 | — | — |
| 2024-03-05 | $19.45 | $20.22 | 384,000 | — | — |
| 2024-03-04 | $19.40 | $20.16 | 481,700 | — | — |
| 2024-03-01 | $19.00 | $19.75 | 478,900 | — | — |
| 2024-02-29 | $18.59 | $19.32 | 304,900 | — | — |
| 2024-02-28 | $18.47 | $19.20 | 299,300 | — | — |
| 2024-02-27 | $18.44 | $19.17 | 327,600 | — | — |
| 2024-02-26 | $18.48 | $19.21 | 169,100 | — | — |
| 2024-02-23 | $18.61 | $19.34 | 333,800 | — | — |
| 2024-02-22 | $18.50 | $19.23 | 388,700 | — | — |
| 2024-02-21 | $18.52 | $19.25 | 385,500 | — | — |
| 2024-02-20 | $18.56 | $19.29 | 437,600 | — | — |
| 2024-02-16 | $18.60 | $19.33 | 406,400 | — | — |
| 2024-02-15 | $18.42 | $19.15 | 354,900 | — | — |
| 2024-02-14 | $18.17 | $18.89 | 391,500 | — | — |
| 2024-02-13 | $18.08 | $18.79 | 787,500 | — | — |
| 2024-02-12 | $18.43 | $19.16 | 449,100 | — | — |
| 2024-02-09 | $18.45 | $19.18 | 265,700 | — | — |
| 2024-02-08 | $18.51 | $19.24 | 253,900 | — | — |
| 2024-02-07 | $18.45 | $19.18 | 431,500 | — | — |
| 2024-02-06 | $18.45 | $19.18 | 525,800 | — | — |
| 2024-02-05 | $18.39 | $19.12 | 368,800 | — | — |
| 2024-02-02 | $18.55 | $19.28 | 881,800 | — | — |
| 2024-02-01 | $18.83 | $19.57 | 316,800 | — | — |
| 2024-01-31 | $18.60 | $19.33 | 274,700 | — | — |
| 2024-01-30 | $18.70 | $19.44 | 355,900 | — | — |
| 2024-01-29 | $18.72 | $19.46 | 332,900 | — | — |
| 2024-01-26 | $18.50 | $19.23 | 245,400 | — | — |
| 2024-01-25 | $18.57 | $19.30 | 323,700 | — | — |
| 2024-01-24 | $18.42 | $19.15 | 689,500 | — | — |
| 2024-01-23 | $18.52 | $19.25 | 905,500 | — | — |
| 2024-01-22 | $18.38 | $19.10 | 410,900 | — | — |
| 2024-01-19 | $18.54 | $19.27 | 544,600 | — | — |
| 2024-01-18 | $18.57 | $19.30 | 256,900 | — | — |
| 2024-01-17 | $18.41 | $19.14 | 391,700 | — | — |
| 2024-01-16 | $18.72 | $19.46 | 263,900 | — | — |
| 2024-01-12 | $18.86 | $19.60 | 480,400 | — | — |
| 2024-01-11 | $18.67 | $19.41 | 440,100 | — | — |
| 2024-01-10 | $18.64 | $19.37 | 390,500 | — | — |
| 2024-01-09 | $18.67 | $19.41 | 777,400 | — | — |
| 2024-01-08 | $18.76 | $19.50 | 252,800 | — | — |
| 2024-01-05 | $18.91 | $19.66 | 382,100 | — | — |
| 2024-01-04 | $18.88 | $19.62 | 260,800 | — | — |
| 2024-01-03 | $18.84 | $19.58 | 265,000 | — | — |
| 2024-01-02 | $19.04 | $19.79 | 594,400 | — | — |