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
- 2004-01-20 to 2026-08-27
- 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 | $25.23 | $91.22 | 400 | — | — |
| 2024-12-30 | $25.15 | $90.93 | 1,800 | — | — |
| 2024-12-27 | $25.51 | $92.23 | 0 | — | — |
| 2024-12-26 | $25.51 | $92.23 | 4,800 | — | — |
| 2024-12-24 | $25.44 | $91.98 | 1,200 | — | — |
| 2024-12-23 | $25.47 | $92.09 | 100 | — | — |
| 2024-12-20 | $25.02 | $90.46 | 1,700 | — | — |
| 2024-12-19 | $25.90 | $93.64 | 11,500 | — | — |
| 2024-12-18 | $25.20 | $88.38 | 8,400 | — | — |
| 2024-12-17 | $26.30 | $92.23 | 700 | — | — |
| 2024-12-16 | $26.15 | $91.71 | 1,200 | — | — |
| 2024-12-13 | $26.04 | $91.32 | 1,800 | — | — |
| 2024-12-12 | $26.16 | $91.74 | 600 | — | — |
| 2024-12-11 | $25.91 | $90.87 | 3,100 | — | — |
| 2024-12-10 | $25.99 | $91.15 | 0 | — | — |
| 2024-12-09 | $25.99 | $91.15 | 0 | — | — |
| 2024-12-06 | $25.99 | $91.15 | 0 | — | — |
| 2024-12-05 | $25.99 | $91.15 | 1,100 | — | — |
| 2024-12-04 | $25.93 | $90.94 | 1,800 | — | — |
| 2024-12-03 | $25.87 | $90.73 | 700 | — | — |
| 2024-12-02 | $26.05 | $91.36 | 900 | — | — |
| 2024-11-29 | $26.19 | $91.85 | 5,400 | — | — |
| 2024-11-27 | $25.88 | $90.76 | 100 | — | — |
| 2024-11-26 | $25.71 | $90.17 | 0 | — | — |
| 2024-11-25 | $25.71 | $90.17 | 1,900 | — | — |
| 2024-11-22 | $25.80 | $90.48 | 0 | — | — |
| 2024-11-21 | $25.80 | $90.48 | 1,300 | — | — |
| 2024-11-20 | $25.63 | $89.88 | 2,500 | — | — |
| 2024-11-19 | $26.00 | $91.18 | 1,300 | — | — |
| 2024-11-18 | $26.20 | $91.88 | 600 | — | — |
| 2024-11-15 | $26.20 | $91.88 | 5,300 | — | — |
| 2024-11-14 | $26.10 | $91.53 | 1,800 | — | — |
| 2024-11-13 | $26.54 | $93.08 | 800 | — | — |
| 2024-11-12 | $25.85 | $90.66 | 0 | — | — |
| 2024-11-11 | $25.85 | $90.66 | 1,200 | — | — |
| 2024-11-08 | $25.98 | $91.11 | 0 | — | — |
| 2024-11-07 | $25.98 | $91.11 | 6,400 | — | — |
| 2024-11-06 | $25.80 | $90.48 | 400 | — | — |
| 2024-11-05 | $25.95 | $91.01 | 2,000 | — | — |
| 2024-11-04 | $26.70 | $93.64 | 200 | — | — |
| 2024-11-01 | $26.68 | $93.57 | 1,600 | — | — |
| 2024-10-31 | $26.50 | $92.94 | 2,600 | — | — |
| 2024-10-30 | $25.83 | $90.59 | 300 | — | — |
| 2024-10-29 | $26.05 | $91.36 | 600 | — | — |
| 2024-10-28 | $26.43 | $92.69 | 2,600 | — | — |
| 2024-10-25 | $26.10 | $91.53 | 800 | — | — |
| 2024-10-24 | $26.10 | $91.53 | 0 | — | — |
| 2024-10-23 | $26.10 | $91.53 | 0 | — | — |
| 2024-10-22 | $26.10 | $91.53 | 200 | — | — |
| 2024-10-21 | $26.16 | $91.74 | 0 | — | — |
| 2024-10-18 | $26.16 | $91.74 | 1,000 | — | — |
| 2024-10-17 | $26.16 | $91.74 | 3,200 | — | — |
| 2024-10-16 | $26.45 | $92.76 | 300 | — | — |
| 2024-10-15 | $26.45 | $92.76 | 200 | — | — |
| 2024-10-14 | $26.49 | $92.90 | 0 | — | — |
| 2024-10-11 | $26.49 | $92.90 | 300 | — | — |
| 2024-10-10 | $26.41 | $92.62 | 0 | — | — |
| 2024-10-09 | $26.41 | $92.62 | 800 | — | — |
| 2024-10-08 | $26.70 | $93.64 | 0 | — | — |
| 2024-10-07 | $26.70 | $93.64 | 0 | — | — |
| 2024-10-04 | $26.70 | $93.64 | 0 | — | — |
| 2024-10-03 | $26.70 | $93.64 | 1,300 | — | — |
| 2024-10-02 | $26.70 | $93.64 | 800 | — | — |
| 2024-10-01 | $26.96 | $94.55 | 700 | — | — |
| 2024-09-30 | $26.74 | $93.78 | 1,000 | — | — |
| 2024-09-27 | $26.70 | $93.64 | 0 | — | — |
| 2024-09-26 | $26.70 | $93.64 | 5,400 | — | — |
| 2024-09-25 | $26.61 | $93.32 | 1,100 | — | — |
| 2024-09-24 | $26.56 | $93.15 | 0 | — | — |
| 2024-09-23 | $26.56 | $93.15 | 500 | — | — |
| 2024-09-20 | $26.42 | $92.66 | 1,900 | — | — |
| 2024-09-19 | $26.75 | $93.81 | 900 | — | — |
| 2024-09-18 | $27.30 | $95.74 | 3,700 | — | — |
| 2024-09-17 | $27.05 | $94.86 | 800 | — | — |
| 2024-09-16 | $27.39 | $96.06 | 4,900 | — | — |
| 2024-09-13 | $26.60 | $93.29 | 900 | — | — |
| 2024-09-12 | $26.63 | $93.39 | 300 | — | — |
| 2024-09-11 | $26.75 | $93.81 | 800 | — | — |
| 2024-09-10 | $26.75 | $93.81 | 0 | — | — |
| 2024-09-09 | $26.75 | $93.81 | 1,800 | — | — |
| 2024-09-06 | $26.51 | $92.97 | 500 | — | — |
| 2024-09-05 | $26.52 | $93.01 | 200 | — | — |
| 2024-09-04 | $26.55 | $93.11 | 2,300 | — | — |
| 2024-09-03 | $27.57 | $96.69 | 10,700 | — | — |
| 2024-08-30 | $27.18 | $95.32 | 7,600 | — | — |
| 2024-08-29 | $26.25 | $92.06 | 8,000 | — | — |
| 2024-08-28 | $26.44 | $92.73 | 400 | — | — |
| 2024-08-27 | $26.64 | $93.43 | 2,900 | — | — |
| 2024-08-26 | $26.15 | $91.71 | 3,200 | — | — |
| 2024-08-23 | $26.00 | $91.18 | 1,200 | — | — |
| 2024-08-22 | $25.66 | $89.99 | 2,300 | — | — |
| 2024-08-21 | $26.15 | $91.71 | 2,700 | — | — |
| 2024-08-20 | $26.13 | $91.64 | 1,300 | — | — |
| 2024-08-19 | $26.15 | $91.71 | 900 | — | — |
| 2024-08-16 | $25.95 | $91.01 | 1,900 | — | — |
| 2024-08-15 | $26.15 | $91.71 | 1,300 | — | — |
| 2024-08-14 | $26.00 | $91.18 | 3,400 | — | — |
| 2024-08-13 | $26.15 | $91.71 | 1,100 | — | — |
| 2024-08-12 | $26.70 | $93.64 | 400 | — | — |
| 2024-08-09 | $26.15 | $91.71 | 4,600 | — | — |
| 2024-08-08 | $25.80 | $90.48 | 1,900 | — | — |
| 2024-08-07 | $25.16 | $88.24 | 5,700 | — | — |
| 2024-08-06 | $25.36 | $88.94 | 1,700 | — | — |
| 2024-08-05 | $25.31 | $88.76 | 1,800 | — | — |
| 2024-08-02 | $25.21 | $88.41 | 0 | — | — |
| 2024-08-01 | $25.21 | $88.41 | 200 | — | — |
| 2024-07-31 | $25.60 | $89.78 | 200 | — | — |
| 2024-07-30 | $25.60 | $89.78 | 3,000 | — | — |
| 2024-07-29 | $26.00 | $91.18 | 400 | — | — |
| 2024-07-26 | $25.90 | $90.83 | 700 | — | — |
| 2024-07-25 | $25.98 | $91.11 | 1,900 | — | — |
| 2024-07-24 | $25.69 | $90.09 | 0 | — | — |
| 2024-07-23 | $25.69 | $90.09 | 0 | — | — |
| 2024-07-22 | $25.69 | $90.09 | 0 | — | — |
| 2024-07-19 | $25.69 | $90.09 | 1,200 | — | — |
| 2024-07-18 | $25.36 | $88.94 | 0 | — | — |
| 2024-07-17 | $25.36 | $88.94 | 300 | — | — |
| 2024-07-16 | $25.50 | $89.43 | 700 | — | — |
| 2024-07-15 | $25.50 | $89.43 | 200 | — | — |
| 2024-07-12 | $25.50 | $89.43 | 400 | — | — |
| 2024-07-11 | $25.61 | $89.81 | 800 | — | — |
| 2024-07-10 | $25.33 | $88.83 | 600 | — | — |
| 2024-07-09 | $25.90 | $90.83 | 1,200 | — | — |
| 2024-07-08 | $25.85 | $90.66 | 4,800 | — | — |
| 2024-07-05 | $25.75 | $90.31 | 0 | — | — |
| 2024-07-03 | $25.75 | $90.31 | 0 | — | — |
| 2024-07-02 | $25.75 | $90.31 | 2,000 | — | — |
| 2024-07-01 | $25.60 | $89.78 | 2,600 | — | — |
| 2024-06-28 | $25.60 | $89.78 | 1,700 | — | — |
| 2024-06-27 | $25.40 | $89.08 | 1,100 | — | — |
| 2024-06-26 | $25.49 | $89.39 | 5,500 | — | — |
| 2024-06-25 | $25.72 | $90.20 | 2,300 | — | — |
| 2024-06-24 | $25.35 | $88.90 | 600 | — | — |
| 2024-06-21 | $25.47 | $89.32 | 900 | — | — |
| 2024-06-20 | $25.30 | $88.73 | 2,100 | — | — |
| 2024-06-18 | $25.60 | $89.78 | 2,400 | — | — |
| 2024-06-17 | $25.77 | $87.72 | 900 | — | — |
| 2024-06-14 | $25.57 | $87.04 | 4,900 | — | — |
| 2024-06-13 | $25.50 | $86.81 | 0 | — | — |
| 2024-06-12 | $25.50 | $86.81 | 4,400 | — | — |
| 2024-06-11 | $25.40 | $86.46 | 400 | — | — |
| 2024-06-10 | $25.44 | $86.60 | 1,700 | — | — |
| 2024-06-07 | $25.46 | $86.67 | 0 | — | — |
| 2024-06-06 | $25.46 | $86.67 | 0 | — | — |
| 2024-06-05 | $25.46 | $86.67 | 400 | — | — |
| 2024-06-04 | $25.32 | $86.19 | 300 | — | — |
| 2024-06-03 | $25.32 | $86.19 | 4,500 | — | — |
| 2024-05-31 | $25.50 | $86.81 | 1,700 | — | — |
| 2024-05-30 | $25.35 | $86.29 | 7,400 | — | — |
| 2024-05-29 | $25.32 | $86.19 | 100 | — | — |
| 2024-05-28 | $25.35 | $86.29 | 11,100 | — | — |
| 2024-05-24 | $25.58 | $87.08 | 100 | — | — |
| 2024-05-23 | $25.58 | $87.08 | 1,000 | — | — |
| 2024-05-22 | $25.40 | $86.46 | 1,000 | — | — |
| 2024-05-21 | $25.48 | $86.74 | 700 | — | — |
| 2024-05-20 | $25.32 | $86.19 | 300 | — | — |
| 2024-05-17 | $25.39 | $86.43 | 1,300 | — | — |
| 2024-05-16 | $25.07 | $85.34 | 900 | — | — |
| 2024-05-15 | $25.45 | $86.63 | 1,200 | — | — |
| 2024-05-14 | $25.28 | $86.06 | 500 | — | — |
| 2024-05-13 | $25.13 | $85.55 | 2,800 | — | — |
| 2024-05-10 | $25.29 | $86.09 | 0 | — | — |
| 2024-05-09 | $25.29 | $86.09 | 300 | — | — |
| 2024-05-08 | $25.36 | $86.33 | 4,500 | — | — |
| 2024-05-07 | $25.30 | $86.12 | 500 | — | — |
| 2024-05-06 | $25.33 | $86.23 | 800 | — | — |
| 2024-05-03 | $25.27 | $86.02 | 4,500 | — | — |
| 2024-05-02 | $25.14 | $85.58 | 2,500 | — | — |
| 2024-05-01 | $25.14 | $85.58 | 500 | — | — |
| 2024-04-30 | $25.65 | $87.32 | 3,500 | — | — |
| 2024-04-29 | $25.92 | $88.23 | 200 | — | — |
| 2024-04-26 | $25.50 | $86.81 | 0 | — | — |
| 2024-04-25 | $25.50 | $86.81 | 2,000 | — | — |
| 2024-04-24 | $25.50 | $86.81 | 200 | — | — |
| 2024-04-23 | $25.50 | $86.81 | 800 | — | — |
| 2024-04-22 | $25.38 | $86.40 | 300 | — | — |
| 2024-04-19 | $25.05 | $85.27 | 2,500 | — | — |
| 2024-04-18 | $25.78 | $87.76 | 1,900 | — | — |
| 2024-04-17 | $25.50 | $86.81 | 0 | — | — |
| 2024-04-16 | $25.50 | $86.81 | 800 | — | — |
| 2024-04-15 | $25.94 | $88.30 | 500 | — | — |
| 2024-04-12 | $25.34 | $86.26 | 100 | — | — |
| 2024-04-11 | $25.85 | $88.00 | 2,900 | — | — |
| 2024-04-10 | $25.65 | $87.32 | 2,600 | — | — |
| 2024-04-09 | $25.70 | $87.49 | 5,500 | — | — |
| 2024-04-08 | $25.69 | $87.45 | 0 | — | — |
| 2024-04-05 | $25.69 | $87.45 | 0 | — | — |
| 2024-04-04 | $25.69 | $87.45 | 400 | — | — |
| 2024-04-03 | $25.62 | $87.21 | 200 | — | — |
| 2024-04-02 | $25.62 | $87.21 | 2,800 | — | — |
| 2024-04-01 | $25.69 | $87.45 | 500 | — | — |
| 2024-03-28 | $25.89 | $88.13 | 300 | — | — |
| 2024-03-27 | $25.71 | $87.52 | 5,600 | — | — |
| 2024-03-26 | $25.50 | $86.81 | 2,000 | — | — |
| 2024-03-25 | $25.41 | $86.50 | 2,700 | — | — |
| 2024-03-22 | $25.50 | $86.81 | 0 | — | — |
| 2024-03-21 | $25.50 | $86.81 | 800 | — | — |
| 2024-03-20 | $25.50 | $86.81 | 600 | — | — |
| 2024-03-19 | $25.28 | $86.06 | 3,600 | — | — |
| 2024-03-18 | $25.23 | $85.89 | 2,500 | — | — |
| 2024-03-15 | $25.22 | $85.85 | 5,000 | — | — |
| 2024-03-14 | $25.56 | $87.01 | 200 | — | — |
| 2024-03-13 | $25.56 | $87.01 | 300 | — | — |
| 2024-03-12 | $25.56 | $87.01 | 2,900 | — | — |
| 2024-03-11 | $25.60 | $87.15 | 2,100 | — | — |
| 2024-03-08 | $25.62 | $87.21 | 3,600 | — | — |
| 2024-03-07 | $25.93 | $88.27 | 2,400 | — | — |
| 2024-03-06 | $25.80 | $87.83 | 9,200 | — | — |
| 2024-03-05 | $25.50 | $86.81 | 4,200 | — | — |
| 2024-03-04 | $25.50 | $86.81 | 2,400 | — | — |
| 2024-03-01 | $25.45 | $86.63 | 3,000 | — | — |
| 2024-02-29 | $25.24 | $85.92 | 200 | — | — |
| 2024-02-28 | $25.24 | $85.92 | 2,300 | — | — |
| 2024-02-27 | $25.24 | $85.92 | 1,300 | — | — |
| 2024-02-26 | $25.30 | $86.12 | 0 | — | — |
| 2024-02-23 | $25.30 | $86.12 | 900 | — | — |
| 2024-02-22 | $25.30 | $86.12 | 0 | — | — |
| 2024-02-21 | $25.30 | $86.12 | 0 | — | — |
| 2024-02-20 | $25.30 | $86.12 | 0 | — | — |
| 2024-02-16 | $25.30 | $86.12 | 0 | — | — |
| 2024-02-15 | $25.30 | $86.12 | 1,500 | — | — |
| 2024-02-14 | $25.00 | $85.10 | 0 | — | — |
| 2024-02-13 | $25.00 | $85.10 | 800 | — | — |
| 2024-02-12 | $25.06 | $85.31 | 200 | — | — |
| 2024-02-09 | $25.18 | $85.72 | 100 | — | — |
| 2024-02-08 | $25.18 | $85.72 | 700 | — | — |
| 2024-02-07 | $25.20 | $85.78 | 0 | — | — |
| 2024-02-06 | $25.20 | $85.78 | 1,900 | — | — |
| 2024-02-05 | $25.00 | $85.10 | 0 | — | — |
| 2024-02-02 | $25.00 | $85.10 | 1,000 | — | — |
| 2024-02-01 | $25.25 | $85.95 | 900 | — | — |
| 2024-01-31 | $25.47 | $86.70 | 600 | — | — |
| 2024-01-30 | $25.35 | $86.29 | 2,100 | — | — |
| 2024-01-29 | $25.10 | $85.44 | 1,500 | — | — |
| 2024-01-26 | $25.44 | $86.60 | 600 | — | — |
| 2024-01-25 | $25.10 | $85.44 | 3,500 | — | — |
| 2024-01-24 | $25.30 | $86.12 | 8,800 | — | — |
| 2024-01-23 | $24.93 | $84.86 | 400 | — | — |
| 2024-01-22 | $25.20 | $85.78 | 2,100 | — | — |
| 2024-01-19 | $24.94 | $84.90 | 4,000 | — | — |
| 2024-01-18 | $24.92 | $84.83 | 3,800 | — | — |
| 2024-01-17 | $25.13 | $85.55 | 100 | — | — |
| 2024-01-16 | $25.43 | $86.57 | 200 | — | — |
| 2024-01-12 | $25.50 | $86.81 | 700 | — | — |
| 2024-01-11 | $25.50 | $86.81 | 2,300 | — | — |
| 2024-01-10 | $25.40 | $86.46 | 0 | — | — |
| 2024-01-09 | $25.40 | $86.46 | 600 | — | — |
| 2024-01-08 | $25.55 | $86.98 | 1,100 | — | — |
| 2024-01-05 | $25.40 | $86.46 | 100 | — | — |
| 2024-01-04 | $25.40 | $86.46 | 200 | — | — |
| 2024-01-03 | $25.40 | $86.46 | 0 | — | — |
| 2024-01-02 | $25.40 | $86.46 | 600 | — | — |