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
- 1993-02-12 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 | $28.59 | $29.98 | 241,100 | — | — |
| 2024-12-30 | $28.59 | $29.98 | 136,400 | — | — |
| 2024-12-27 | $29.00 | $30.41 | 147,700 | — | — |
| 2024-12-26 | $29.34 | $30.77 | 126,500 | — | — |
| 2024-12-24 | $28.55 | $29.94 | 66,900 | — | — |
| 2024-12-23 | $28.28 | $29.66 | 132,100 | — | — |
| 2024-12-20 | $28.48 | $29.87 | 959,000 | — | — |
| 2024-12-19 | $27.97 | $29.33 | 252,100 | — | — |
| 2024-12-18 | $27.79 | $29.14 | 280,400 | — | — |
| 2024-12-17 | $28.90 | $30.31 | 214,000 | — | — |
| 2024-12-16 | $28.96 | $30.37 | 182,000 | — | — |
| 2024-12-13 | $28.93 | $30.34 | 201,400 | — | — |
| 2024-12-12 | $29.50 | $30.94 | 216,400 | — | — |
| 2024-12-11 | $29.92 | $31.38 | 274,000 | — | — |
| 2024-12-10 | $29.83 | $31.28 | 313,800 | — | — |
| 2024-12-09 | $29.00 | $30.41 | 579,000 | — | — |
| 2024-12-06 | $29.66 | $31.11 | 156,900 | — | — |
| 2024-12-05 | $29.48 | $30.92 | 259,800 | — | — |
| 2024-12-04 | $29.65 | $31.10 | 261,200 | — | — |
| 2024-12-03 | $29.68 | $31.13 | 198,000 | — | — |
| 2024-12-02 | $29.62 | $31.06 | 242,000 | — | — |
| 2024-11-29 | $29.52 | $30.96 | 195,000 | — | — |
| 2024-11-27 | $29.05 | $30.47 | 287,300 | — | — |
| 2024-11-26 | $28.66 | $30.06 | 154,800 | — | — |
| 2024-11-25 | $28.41 | $29.79 | 242,200 | — | — |
| 2024-11-22 | $28.27 | $29.65 | 222,400 | — | — |
| 2024-11-21 | $28.03 | $29.40 | 312,200 | — | — |
| 2024-11-20 | $27.17 | $28.49 | 222,000 | — | — |
| 2024-11-19 | $26.93 | $28.24 | 151,400 | — | — |
| 2024-11-18 | $26.67 | $27.97 | 201,300 | — | — |
| 2024-11-15 | $26.65 | $27.95 | 164,200 | — | — |
| 2024-11-14 | $26.99 | $28.31 | 224,100 | — | — |
| 2024-11-13 | $27.21 | $28.54 | 241,200 | — | — |
| 2024-11-12 | $27.73 | $29.08 | 336,500 | — | — |
| 2024-11-11 | $28.87 | $30.28 | 305,700 | — | — |
| 2024-11-08 | $28.71 | $30.11 | 370,100 | — | — |
| 2024-11-07 | $28.98 | $30.39 | 333,200 | — | — |
| 2024-11-06 | $29.44 | $30.87 | 484,100 | — | — |
| 2024-11-05 | $27.89 | $29.25 | 257,300 | — | — |
| 2024-11-04 | $27.46 | $28.80 | 234,900 | — | — |
| 2024-11-01 | $26.75 | $28.05 | 187,600 | — | — |
| 2024-10-31 | $26.33 | $27.61 | 148,800 | — | — |
| 2024-10-30 | $26.63 | $27.93 | 134,900 | — | — |
| 2024-10-29 | $26.73 | $28.03 | 118,200 | — | — |
| 2024-10-28 | $26.46 | $27.75 | 99,900 | — | — |
| 2024-10-25 | $26.47 | $27.76 | 101,500 | — | — |
| 2024-10-24 | $26.61 | $27.91 | 155,600 | — | — |
| 2024-10-23 | $26.86 | $28.17 | 223,300 | — | — |
| 2024-10-22 | $26.53 | $27.82 | 123,100 | — | — |
| 2024-10-21 | $26.64 | $27.94 | 245,700 | — | — |
| 2024-10-18 | $27.36 | $28.69 | 302,100 | — | — |
| 2024-10-17 | $26.73 | $28.03 | 139,300 | — | — |
| 2024-10-16 | $26.89 | $28.20 | 200,900 | — | — |
| 2024-10-15 | $26.41 | $27.70 | 220,100 | — | — |
| 2024-10-14 | $26.20 | $27.48 | 148,800 | — | — |
| 2024-10-11 | $25.92 | $27.18 | 134,100 | — | — |
| 2024-10-10 | $25.44 | $26.68 | 195,100 | — | — |
| 2024-10-09 | $25.53 | $26.77 | 140,100 | — | — |
| 2024-10-08 | $25.70 | $26.95 | 268,800 | — | — |
| 2024-10-07 | $25.80 | $27.06 | 422,600 | — | — |
| 2024-10-04 | $26.44 | $27.73 | 156,500 | — | — |
| 2024-10-03 | $25.92 | $27.18 | 178,000 | — | — |
| 2024-10-02 | $26.35 | $27.63 | 174,100 | — | — |
| 2024-10-01 | $26.27 | $27.55 | 195,100 | — | — |
| 2024-09-30 | $26.62 | $27.92 | 231,200 | — | — |
| 2024-09-27 | $26.85 | $28.16 | 316,700 | — | — |
| 2024-09-26 | $25.76 | $27.02 | 333,200 | — | — |
| 2024-09-25 | $25.32 | $26.55 | 199,900 | — | — |
| 2024-09-24 | $25.50 | $26.74 | 141,700 | — | — |
| 2024-09-23 | $25.28 | $26.51 | 138,700 | — | — |
| 2024-09-20 | $25.21 | $26.44 | 1,078,300 | — | — |
| 2024-09-19 | $25.14 | $26.37 | 151,400 | — | — |
| 2024-09-18 | $24.97 | $26.19 | 190,800 | — | — |
| 2024-09-17 | $25.22 | $26.45 | 197,800 | — | — |
| 2024-09-16 | $25.38 | $26.62 | 177,300 | — | — |
| 2024-09-13 | $25.25 | $26.48 | 253,200 | — | — |
| 2024-09-12 | $24.75 | $25.96 | 190,100 | — | — |
| 2024-09-11 | $24.33 | $25.52 | 157,500 | — | — |
| 2024-09-10 | $24.44 | $25.63 | 176,400 | — | — |
| 2024-09-09 | $24.35 | $25.54 | 327,000 | — | — |
| 2024-09-06 | $25.11 | $26.33 | 206,400 | — | — |
| 2024-09-05 | $25.61 | $26.86 | 145,500 | — | — |
| 2024-09-04 | $25.80 | $27.06 | 172,900 | — | — |
| 2024-09-03 | $26.19 | $27.47 | 213,300 | — | — |
| 2024-08-30 | $27.14 | $28.46 | 167,800 | — | — |
| 2024-08-29 | $26.86 | $28.17 | 179,500 | — | — |
| 2024-08-28 | $26.46 | $27.75 | 177,900 | — | — |
| 2024-08-27 | $26.49 | $27.78 | 112,700 | — | — |
| 2024-08-26 | $26.53 | $27.82 | 219,600 | — | — |
| 2024-08-23 | $26.22 | $27.50 | 188,800 | — | — |
| 2024-08-22 | $25.52 | $26.76 | 108,300 | — | — |
| 2024-08-21 | $25.36 | $26.60 | 164,900 | — | — |
| 2024-08-20 | $24.94 | $26.16 | 150,300 | — | — |
| 2024-08-19 | $25.23 | $26.46 | 157,100 | — | — |
| 2024-08-16 | $25.04 | $26.26 | 225,600 | — | — |
| 2024-08-15 | $25.24 | $26.47 | 267,100 | — | — |
| 2024-08-14 | $24.51 | $25.70 | 274,100 | — | — |
| 2024-08-13 | $25.08 | $26.30 | 253,200 | — | — |
| 2024-08-12 | $25.13 | $26.35 | 203,200 | — | — |
| 2024-08-09 | $24.85 | $26.06 | 333,800 | — | — |
| 2024-08-08 | $25.33 | $26.56 | 275,600 | — | — |
| 2024-08-07 | $25.15 | $26.38 | 396,000 | — | — |
| 2024-08-06 | $25.40 | $26.64 | 212,200 | — | — |
| 2024-08-05 | $25.00 | $26.22 | 490,200 | — | — |
| 2024-08-02 | $26.12 | $27.39 | 261,500 | — | — |
| 2024-08-01 | $26.76 | $28.06 | 216,000 | — | — |
| 2024-07-31 | $27.15 | $28.47 | 231,500 | — | — |
| 2024-07-30 | $27.23 | $28.56 | 156,600 | — | — |
| 2024-07-29 | $27.30 | $28.63 | 203,500 | — | — |
| 2024-07-26 | $27.48 | $28.82 | 151,600 | — | — |
| 2024-07-25 | $27.46 | $28.80 | 219,600 | — | — |
| 2024-07-24 | $28.01 | $29.38 | 220,400 | — | — |
| 2024-07-23 | $27.89 | $29.25 | 267,600 | — | — |
| 2024-07-22 | $27.47 | $28.81 | 168,800 | — | — |
| 2024-07-19 | $27.22 | $28.55 | 217,600 | — | — |
| 2024-07-18 | $27.06 | $28.38 | 241,300 | — | — |
| 2024-07-17 | $27.90 | $29.26 | 308,900 | — | — |
| 2024-07-16 | $28.46 | $29.85 | 466,100 | — | — |
| 2024-07-15 | $27.68 | $29.03 | 426,700 | — | — |
| 2024-07-12 | $27.28 | $28.61 | 457,800 | — | — |
| 2024-07-11 | $26.60 | $27.90 | 297,100 | — | — |
| 2024-07-10 | $26.00 | $27.27 | 127,700 | — | — |
| 2024-07-09 | $25.86 | $27.12 | 204,500 | — | — |
| 2024-07-08 | $25.65 | $26.90 | 282,900 | — | — |
| 2024-07-05 | $25.27 | $26.50 | 297,200 | — | — |
| 2024-07-03 | $25.85 | $27.11 | 176,900 | — | — |
| 2024-07-02 | $25.65 | $26.90 | 457,200 | — | — |
| 2024-07-01 | $25.45 | $26.69 | 226,700 | — | — |
| 2024-06-28 | $25.65 | $26.90 | 1,330,400 | — | — |
| 2024-06-27 | $24.85 | $26.06 | 386,400 | — | — |
| 2024-06-26 | $24.35 | $25.54 | 310,800 | — | — |
| 2024-06-25 | $23.56 | $24.71 | 141,600 | — | — |
| 2024-06-24 | $23.13 | $24.26 | 121,500 | — | — |
| 2024-06-21 | $23.33 | $24.47 | 406,900 | — | — |
| 2024-06-20 | $23.10 | $24.23 | 113,200 | — | — |
| 2024-06-18 | $23.19 | $24.32 | 127,400 | — | — |
| 2024-06-17 | $23.17 | $24.30 | 117,000 | — | — |
| 2024-06-14 | $23.12 | $24.25 | 146,100 | — | — |
| 2024-06-13 | $23.30 | $24.44 | 125,100 | — | — |
| 2024-06-12 | $23.58 | $24.73 | 133,300 | — | — |
| 2024-06-11 | $23.40 | $24.54 | 171,600 | — | — |
| 2024-06-10 | $23.27 | $24.40 | 245,100 | — | — |
| 2024-06-07 | $23.34 | $24.48 | 122,700 | — | — |
| 2024-06-06 | $23.65 | $24.80 | 152,900 | — | — |
| 2024-06-05 | $23.44 | $24.58 | 171,600 | — | — |
| 2024-06-04 | $23.32 | $24.46 | 101,700 | — | — |
| 2024-06-03 | $23.53 | $24.68 | 106,300 | — | — |
| 2024-05-31 | $23.60 | $24.75 | 146,100 | — | — |
| 2024-05-30 | $23.85 | $25.01 | 173,900 | — | — |
| 2024-05-29 | $23.75 | $24.91 | 166,200 | — | — |
| 2024-05-28 | $23.45 | $24.59 | 165,000 | — | — |
| 2024-05-24 | $23.78 | $24.94 | 124,400 | — | — |
| 2024-05-23 | $23.65 | $24.80 | 189,300 | — | — |
| 2024-05-22 | $23.76 | $24.92 | 159,600 | — | — |
| 2024-05-21 | $23.46 | $24.60 | 114,400 | — | — |
| 2024-05-20 | $23.81 | $24.97 | 147,700 | — | — |
| 2024-05-17 | $23.46 | $24.60 | 112,000 | — | — |
| 2024-05-16 | $23.50 | $24.65 | 188,000 | — | — |
| 2024-05-15 | $23.73 | $24.89 | 120,000 | — | — |
| 2024-05-14 | $23.44 | $24.58 | 113,800 | — | — |
| 2024-05-13 | $23.20 | $24.33 | 146,800 | — | — |
| 2024-05-10 | $23.53 | $24.68 | 118,800 | — | — |
| 2024-05-09 | $23.40 | $24.54 | 213,400 | — | — |
| 2024-05-08 | $23.30 | $24.44 | 348,500 | — | — |
| 2024-05-07 | $23.77 | $24.93 | 939,200 | — | — |
| 2024-05-06 | $21.07 | $22.10 | 137,200 | — | — |
| 2024-05-03 | $20.93 | $21.95 | 119,200 | — | — |
| 2024-05-02 | $20.55 | $21.55 | 183,900 | — | — |
| 2024-05-01 | $20.33 | $21.32 | 171,600 | — | — |
| 2024-04-30 | $19.62 | $20.58 | 240,700 | — | — |
| 2024-04-29 | $20.60 | $21.60 | 83,000 | — | — |
| 2024-04-26 | $20.57 | $21.57 | 85,900 | — | — |
| 2024-04-25 | $20.27 | $21.26 | 190,400 | — | — |
| 2024-04-24 | $20.92 | $21.94 | 173,000 | — | — |
| 2024-04-23 | $20.78 | $21.79 | 133,000 | — | — |
| 2024-04-22 | $20.32 | $21.31 | 122,200 | — | — |
| 2024-04-19 | $20.03 | $21.01 | 128,400 | — | — |
| 2024-04-18 | $20.21 | $21.19 | 214,200 | — | — |
| 2024-04-17 | $19.94 | $20.91 | 150,600 | — | — |
| 2024-04-16 | $20.31 | $21.30 | 109,600 | — | — |
| 2024-04-15 | $20.35 | $21.34 | 150,400 | — | — |
| 2024-04-12 | $20.46 | $21.46 | 145,400 | — | — |
| 2024-04-11 | $21.32 | $22.36 | 108,000 | — | — |
| 2024-04-10 | $21.47 | $22.52 | 159,800 | — | — |
| 2024-04-09 | $21.64 | $22.69 | 102,400 | — | — |
| 2024-04-08 | $21.64 | $22.69 | 101,500 | — | — |
| 2024-04-05 | $21.34 | $22.38 | 93,200 | — | — |
| 2024-04-04 | $21.31 | $22.35 | 227,500 | — | — |
| 2024-04-03 | $21.45 | $22.50 | 169,100 | — | — |
| 2024-04-02 | $20.79 | $21.80 | 179,200 | — | — |
| 2024-04-01 | $21.19 | $22.22 | 159,300 | — | — |
| 2024-03-28 | $21.16 | $22.19 | 238,400 | — | — |
| 2024-03-27 | $21.63 | $22.68 | 247,500 | — | — |
| 2024-03-26 | $20.53 | $21.53 | 168,200 | — | — |
| 2024-03-25 | $20.02 | $21.00 | 225,700 | — | — |
| 2024-03-22 | $20.44 | $21.44 | 152,600 | — | — |
| 2024-03-21 | $21.01 | $22.03 | 303,300 | — | — |
| 2024-03-20 | $20.71 | $21.72 | 208,200 | — | — |
| 2024-03-19 | $20.39 | $21.38 | 175,100 | — | — |
| 2024-03-18 | $19.91 | $20.88 | 188,100 | — | — |
| 2024-03-15 | $19.75 | $20.71 | 452,900 | — | — |
| 2024-03-14 | $20.09 | $21.07 | 209,900 | — | — |
| 2024-03-13 | $19.98 | $20.95 | 182,100 | — | — |
| 2024-03-12 | $19.99 | $20.96 | 198,300 | — | — |
| 2024-03-11 | $19.91 | $20.88 | 223,500 | — | — |
| 2024-03-08 | $20.02 | $21.00 | 254,400 | — | — |
| 2024-03-07 | $19.62 | $20.58 | 146,900 | — | — |
| 2024-03-06 | $19.16 | $20.09 | 202,900 | — | — |
| 2024-03-05 | $18.58 | $19.49 | 210,500 | — | — |
| 2024-03-04 | $19.18 | $20.11 | 131,900 | — | — |
| 2024-03-01 | $19.02 | $19.95 | 196,600 | — | — |
| 2024-02-29 | $19.30 | $20.24 | 191,100 | — | — |
| 2024-02-28 | $19.07 | $20.00 | 299,000 | — | — |
| 2024-02-27 | $19.61 | $20.57 | 227,400 | — | — |
| 2024-02-26 | $20.12 | $21.10 | 516,300 | — | — |
| 2024-02-23 | $20.27 | $21.26 | 259,700 | — | — |
| 2024-02-22 | $19.71 | $20.67 | 333,100 | — | — |
| 2024-02-21 | $19.57 | $20.52 | 386,700 | — | — |
| 2024-02-20 | $18.70 | $19.61 | 592,000 | — | — |
| 2024-02-16 | $18.81 | $19.73 | 647,900 | — | — |
| 2024-02-15 | $18.04 | $18.92 | 329,700 | — | — |
| 2024-02-14 | $17.56 | $18.42 | 204,500 | — | — |
| 2024-02-13 | $17.03 | $17.86 | 238,900 | — | — |
| 2024-02-12 | $17.59 | $18.45 | 229,000 | — | — |
| 2024-02-09 | $17.16 | $18.00 | 162,900 | — | — |
| 2024-02-08 | $16.99 | $17.82 | 128,400 | — | — |
| 2024-02-07 | $16.70 | $17.51 | 165,200 | — | — |
| 2024-02-06 | $16.97 | $17.80 | 202,000 | — | — |
| 2024-02-05 | $16.72 | $17.53 | 227,600 | — | — |
| 2024-02-02 | $16.87 | $17.69 | 269,900 | — | — |
| 2024-02-01 | $17.02 | $17.85 | 256,700 | — | — |
| 2024-01-31 | $16.72 | $17.53 | 257,100 | — | — |
| 2024-01-30 | $17.00 | $17.83 | 214,600 | — | — |
| 2024-01-29 | $17.25 | $18.09 | 254,800 | — | — |
| 2024-01-26 | $16.83 | $17.65 | 162,900 | — | — |
| 2024-01-25 | $17.19 | $18.03 | 257,500 | — | — |
| 2024-01-24 | $16.89 | $17.71 | 223,700 | — | — |
| 2024-01-23 | $17.60 | $18.46 | 210,500 | — | — |
| 2024-01-22 | $18.19 | $19.08 | 337,000 | — | — |
| 2024-01-19 | $18.24 | $19.13 | 161,400 | — | — |
| 2024-01-18 | $17.96 | $18.84 | 135,500 | — | — |
| 2024-01-17 | $18.61 | $19.52 | 218,200 | — | — |
| 2024-01-16 | $18.25 | $19.14 | 169,700 | — | — |
| 2024-01-12 | $18.35 | $19.24 | 427,000 | — | — |
| 2024-01-11 | $18.10 | $18.98 | 141,900 | — | — |
| 2024-01-10 | $18.18 | $19.07 | 194,400 | — | — |
| 2024-01-09 | $17.80 | $18.67 | 160,200 | — | — |
| 2024-01-08 | $17.96 | $18.84 | 207,500 | — | — |
| 2024-01-05 | $16.75 | $17.57 | 154,600 | — | — |
| 2024-01-04 | $17.30 | $18.14 | 170,000 | — | — |
| 2024-01-03 | $17.67 | $18.53 | 200,500 | — | — |
| 2024-01-02 | $17.96 | $18.84 | 246,900 | — | — |