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
- 1989-11-22 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 | $25.96 | $25.96 | 122,800 | — | — |
| 2024-12-30 | $26.27 | $26.27 | 155,200 | — | — |
| 2024-12-27 | $26.59 | $26.59 | 201,300 | — | — |
| 2024-12-26 | $27.03 | $27.03 | 125,300 | — | — |
| 2024-12-24 | $26.50 | $26.50 | 106,600 | — | — |
| 2024-12-23 | $26.38 | $26.38 | 460,500 | — | — |
| 2024-12-20 | $27.39 | $27.39 | 1,077,500 | — | — |
| 2024-12-19 | $26.11 | $26.11 | 408,200 | — | — |
| 2024-12-18 | $24.98 | $24.98 | 376,900 | — | — |
| 2024-12-17 | $26.87 | $26.87 | 334,300 | — | — |
| 2024-12-16 | $27.37 | $27.37 | 496,800 | — | — |
| 2024-12-13 | $26.70 | $26.70 | 365,400 | — | — |
| 2024-12-12 | $26.72 | $26.72 | 260,900 | — | — |
| 2024-12-11 | $26.32 | $26.32 | 151,000 | — | — |
| 2024-12-10 | $26.20 | $26.20 | 226,800 | — | — |
| 2024-12-09 | $26.27 | $26.27 | 136,400 | — | — |
| 2024-12-06 | $26.24 | $26.24 | 217,300 | — | — |
| 2024-12-05 | $25.18 | $25.18 | 256,900 | — | — |
| 2024-12-04 | $26.38 | $26.38 | 267,300 | — | — |
| 2024-12-03 | $26.81 | $26.81 | 294,700 | — | — |
| 2024-12-02 | $27.27 | $27.27 | 445,600 | — | — |
| 2024-11-29 | $27.47 | $27.47 | 200,100 | — | — |
| 2024-11-27 | $27.16 | $27.16 | 294,500 | — | — |
| 2024-11-26 | $27.06 | $27.06 | 618,100 | — | — |
| 2024-11-25 | $26.77 | $26.77 | 807,600 | — | — |
| 2024-11-22 | $26.01 | $26.01 | 585,700 | — | — |
| 2024-11-21 | $25.39 | $25.39 | 694,000 | — | — |
| 2024-11-20 | $25.01 | $25.01 | 926,400 | — | — |
| 2024-11-19 | $22.44 | $22.44 | 713,100 | — | — |
| 2024-11-18 | $20.47 | $20.47 | 700,600 | — | — |
| 2024-11-15 | $21.02 | $21.02 | 900,500 | — | — |
| 2024-11-14 | $21.65 | $21.65 | 819,000 | — | — |
| 2024-11-13 | $24.11 | $24.11 | 984,700 | — | — |
| 2024-11-12 | $26.50 | $26.50 | 1,273,900 | — | — |
| 2024-11-11 | $26.60 | $26.60 | 819,200 | — | — |
| 2024-11-08 | $26.13 | $26.13 | 355,100 | — | — |
| 2024-11-07 | $26.14 | $26.14 | 229,600 | — | — |
| 2024-11-06 | $26.60 | $26.60 | 384,000 | — | — |
| 2024-11-05 | $25.92 | $25.92 | 300,300 | — | — |
| 2024-11-04 | $25.56 | $25.56 | 328,900 | — | — |
| 2024-11-01 | $24.07 | $24.07 | 216,500 | — | — |
| 2024-10-31 | $23.40 | $23.40 | 341,900 | — | — |
| 2024-10-30 | $24.06 | $24.06 | 241,700 | — | — |
| 2024-10-29 | $23.59 | $23.59 | 239,600 | — | — |
| 2024-10-28 | $22.86 | $22.86 | 225,000 | — | — |
| 2024-10-25 | $22.03 | $22.03 | 161,500 | — | — |
| 2024-10-24 | $21.61 | $21.61 | 407,000 | — | — |
| 2024-10-23 | $21.94 | $21.94 | 486,300 | — | — |
| 2024-10-22 | $22.61 | $22.61 | 198,300 | — | — |
| 2024-10-21 | $23.01 | $23.01 | 200,600 | — | — |
| 2024-10-18 | $23.63 | $23.63 | 188,900 | — | — |
| 2024-10-17 | $23.14 | $23.14 | 246,400 | — | — |
| 2024-10-16 | $22.95 | $22.95 | 284,900 | — | — |
| 2024-10-15 | $23.44 | $23.44 | 245,000 | — | — |
| 2024-10-14 | $23.44 | $23.44 | 212,400 | — | — |
| 2024-10-11 | $22.60 | $22.60 | 384,400 | — | — |
| 2024-10-10 | $22.20 | $22.20 | 329,200 | — | — |
| 2024-10-09 | $23.40 | $23.40 | 128,900 | — | — |
| 2024-10-08 | $23.74 | $23.74 | 177,500 | — | — |
| 2024-10-07 | $23.95 | $23.95 | 357,400 | — | — |
| 2024-10-04 | $24.54 | $24.54 | 211,500 | — | — |
| 2024-10-03 | $24.33 | $24.33 | 189,200 | — | — |
| 2024-10-02 | $24.29 | $24.29 | 282,200 | — | — |
| 2024-10-01 | $24.14 | $24.14 | 291,200 | — | — |
| 2024-09-30 | $25.04 | $25.04 | 225,200 | — | — |
| 2024-09-27 | $24.34 | $24.34 | 169,500 | — | — |
| 2024-09-26 | $24.17 | $24.17 | 254,300 | — | — |
| 2024-09-25 | $23.98 | $23.98 | 308,900 | — | — |
| 2024-09-24 | $24.79 | $24.79 | 204,600 | — | — |
| 2024-09-23 | $24.80 | $24.80 | 186,900 | — | — |
| 2024-09-20 | $25.77 | $25.77 | 780,800 | — | — |
| 2024-09-19 | $25.72 | $25.72 | 585,600 | — | — |
| 2024-09-18 | $23.72 | $23.72 | 401,800 | — | — |
| 2024-09-17 | $23.45 | $23.45 | 503,900 | — | — |
| 2024-09-16 | $25.46 | $25.46 | 272,000 | — | — |
| 2024-09-13 | $25.12 | $25.12 | 345,300 | — | — |
| 2024-09-12 | $24.28 | $24.28 | 202,600 | — | — |
| 2024-09-11 | $23.19 | $23.19 | 230,100 | — | — |
| 2024-09-10 | $23.71 | $23.71 | 265,500 | — | — |
| 2024-09-09 | $23.12 | $23.12 | 259,800 | — | — |
| 2024-09-06 | $23.79 | $23.79 | 362,200 | — | — |
| 2024-09-05 | $24.73 | $24.73 | 125,400 | — | — |
| 2024-09-04 | $24.68 | $24.68 | 144,200 | — | — |
| 2024-09-03 | $24.43 | $24.43 | 284,500 | — | — |
| 2024-08-30 | $25.88 | $25.88 | 394,400 | — | — |
| 2024-08-29 | $25.92 | $25.92 | 266,400 | — | — |
| 2024-08-28 | $25.35 | $25.35 | 229,000 | — | — |
| 2024-08-27 | $25.85 | $25.85 | 265,600 | — | — |
| 2024-08-26 | $25.98 | $25.98 | 327,100 | — | — |
| 2024-08-23 | $25.30 | $25.30 | 415,500 | — | — |
| 2024-08-22 | $24.45 | $24.45 | 291,600 | — | — |
| 2024-08-21 | $25.72 | $25.72 | 338,400 | — | — |
| 2024-08-20 | $25.57 | $25.57 | 368,400 | — | — |
| 2024-08-19 | $26.42 | $26.42 | 338,700 | — | — |
| 2024-08-16 | $25.85 | $25.85 | 334,100 | — | — |
| 2024-08-15 | $25.76 | $25.76 | 272,200 | — | — |
| 2024-08-14 | $25.90 | $25.90 | 358,900 | — | — |
| 2024-08-13 | $26.52 | $26.52 | 516,000 | — | — |
| 2024-08-12 | $25.80 | $25.80 | 465,800 | — | — |
| 2024-08-09 | $25.25 | $25.25 | 1,004,600 | — | — |
| 2024-08-08 | $22.74 | $22.74 | 489,500 | — | — |
| 2024-08-07 | $22.05 | $22.05 | 253,100 | — | — |
| 2024-08-06 | $22.88 | $22.88 | 229,700 | — | — |
| 2024-08-05 | $22.09 | $22.09 | 528,500 | — | — |
| 2024-08-02 | $22.65 | $22.65 | 349,500 | — | — |
| 2024-08-01 | $23.36 | $23.36 | 309,400 | — | — |
| 2024-07-31 | $24.02 | $24.02 | 340,200 | — | — |
| 2024-07-30 | $24.04 | $24.04 | 298,200 | — | — |
| 2024-07-29 | $23.80 | $23.80 | 275,600 | — | — |
| 2024-07-26 | $24.04 | $24.04 | 348,600 | — | — |
| 2024-07-25 | $23.03 | $23.03 | 292,200 | — | — |
| 2024-07-24 | $22.35 | $22.35 | 276,500 | — | — |
| 2024-07-23 | $22.76 | $22.76 | 301,200 | — | — |
| 2024-07-22 | $21.68 | $21.68 | 266,600 | — | — |
| 2024-07-19 | $21.02 | $21.02 | 224,000 | — | — |
| 2024-07-18 | $21.45 | $21.45 | 273,600 | — | — |
| 2024-07-17 | $22.51 | $22.51 | 450,900 | — | — |
| 2024-07-16 | $22.77 | $22.77 | 534,000 | — | — |
| 2024-07-15 | $20.80 | $20.80 | 271,100 | — | — |
| 2024-07-12 | $20.72 | $20.72 | 238,500 | — | — |
| 2024-07-11 | $20.97 | $20.97 | 623,700 | — | — |
| 2024-07-10 | $19.31 | $19.31 | 431,900 | — | — |
| 2024-07-09 | $19.19 | $19.19 | 503,200 | — | — |
| 2024-07-08 | $20.45 | $20.45 | 234,000 | — | — |
| 2024-07-05 | $20.00 | $20.00 | 190,700 | — | — |
| 2024-07-03 | $20.03 | $20.03 | 166,700 | — | — |
| 2024-07-02 | $20.23 | $20.23 | 274,700 | — | — |
| 2024-07-01 | $20.79 | $20.79 | 213,200 | — | — |
| 2024-06-28 | $21.43 | $21.43 | 548,700 | — | — |
| 2024-06-27 | $20.50 | $20.50 | 294,700 | — | — |
| 2024-06-26 | $21.49 | $21.49 | 306,500 | — | — |
| 2024-06-25 | $21.36 | $21.36 | 338,500 | — | — |
| 2024-06-24 | $21.51 | $21.51 | 543,600 | — | — |
| 2024-06-21 | $21.00 | $21.00 | 655,500 | — | — |
| 2024-06-20 | $20.83 | $20.83 | 324,600 | — | — |
| 2024-06-18 | $19.96 | $19.96 | 420,100 | — | — |
| 2024-06-17 | $20.25 | $20.25 | 435,600 | — | — |
| 2024-06-14 | $20.20 | $20.20 | 167,400 | — | — |
| 2024-06-13 | $20.54 | $20.54 | 199,400 | — | — |
| 2024-06-12 | $21.77 | $21.77 | 363,200 | — | — |
| 2024-06-11 | $21.41 | $21.41 | 268,000 | — | — |
| 2024-06-10 | $21.52 | $21.52 | 412,300 | — | — |
| 2024-06-07 | $20.30 | $20.30 | 197,600 | — | — |
| 2024-06-06 | $20.76 | $20.76 | 168,600 | — | — |
| 2024-06-05 | $21.54 | $21.54 | 237,700 | — | — |
| 2024-06-04 | $20.91 | $20.91 | 192,600 | — | — |
| 2024-06-03 | $21.26 | $21.26 | 214,900 | — | — |
| 2024-05-31 | $21.48 | $21.48 | 253,800 | — | — |
| 2024-05-30 | $21.75 | $21.75 | 218,800 | — | — |
| 2024-05-29 | $21.59 | $21.59 | 296,700 | — | — |
| 2024-05-28 | $22.13 | $22.13 | 475,600 | — | — |
| 2024-05-24 | $21.72 | $21.72 | 237,600 | — | — |
| 2024-05-23 | $21.09 | $21.09 | 374,000 | — | — |
| 2024-05-22 | $21.88 | $21.88 | 278,700 | — | — |
| 2024-05-21 | $21.68 | $21.68 | 235,200 | — | — |
| 2024-05-20 | $21.83 | $21.83 | 315,000 | — | — |
| 2024-05-17 | $21.96 | $21.96 | 246,700 | — | — |
| 2024-05-16 | $21.97 | $21.97 | 451,200 | — | — |
| 2024-05-15 | $22.99 | $22.99 | 468,000 | — | — |
| 2024-05-14 | $22.43 | $22.43 | 647,800 | — | — |
| 2024-05-13 | $20.66 | $20.66 | 642,500 | — | — |
| 2024-05-10 | $19.54 | $19.54 | 1,692,900 | — | — |
| 2024-05-09 | $18.01 | $18.01 | 511,400 | — | — |
| 2024-05-08 | $17.94 | $17.94 | 588,100 | — | — |
| 2024-05-07 | $18.60 | $18.60 | 241,700 | — | — |
| 2024-05-06 | $18.15 | $18.15 | 388,700 | — | — |
| 2024-05-03 | $18.03 | $18.03 | 374,400 | — | — |
| 2024-05-02 | $18.16 | $18.16 | 359,100 | — | — |
| 2024-05-01 | $17.48 | $17.48 | 478,800 | — | — |
| 2024-04-30 | $17.54 | $17.54 | 443,400 | — | — |
| 2024-04-29 | $17.86 | $17.86 | 386,400 | — | — |
| 2024-04-26 | $17.53 | $17.53 | 393,700 | — | — |
| 2024-04-25 | $16.86 | $16.86 | 400,900 | — | — |
| 2024-04-24 | $17.19 | $17.19 | 522,800 | — | — |
| 2024-04-23 | $17.02 | $17.02 | 527,600 | — | — |
| 2024-04-22 | $16.80 | $16.80 | 560,000 | — | — |
| 2024-04-19 | $15.86 | $15.86 | 475,100 | — | — |
| 2024-04-18 | $15.86 | $15.86 | 601,200 | — | — |
| 2024-04-17 | $15.14 | $15.14 | 313,400 | — | — |
| 2024-04-16 | $16.00 | $16.00 | 429,100 | — | — |
| 2024-04-15 | $15.68 | $15.68 | 373,600 | — | — |
| 2024-04-12 | $16.50 | $16.50 | 177,800 | — | — |
| 2024-04-11 | $17.10 | $17.10 | 158,600 | — | — |
| 2024-04-10 | $17.26 | $17.26 | 280,900 | — | — |
| 2024-04-09 | $18.16 | $18.16 | 318,000 | — | — |
| 2024-04-08 | $17.31 | $17.31 | 261,300 | — | — |
| 2024-04-05 | $17.13 | $17.13 | 207,000 | — | — |
| 2024-04-04 | $17.51 | $17.51 | 330,700 | — | — |
| 2024-04-03 | $17.32 | $17.32 | 346,300 | — | — |
| 2024-04-02 | $17.60 | $17.60 | 518,600 | — | — |
| 2024-04-01 | $17.90 | $17.90 | 470,200 | — | — |
| 2024-03-28 | $18.55 | $18.55 | 519,500 | — | — |
| 2024-03-27 | $18.46 | $18.46 | 599,900 | — | — |
| 2024-03-26 | $18.10 | $18.10 | 394,000 | — | — |
| 2024-03-25 | $18.80 | $18.80 | 271,200 | — | — |
| 2024-03-22 | $18.62 | $18.62 | 225,900 | — | — |
| 2024-03-21 | $18.26 | $18.26 | 464,500 | — | — |
| 2024-03-20 | $17.91 | $17.91 | 263,500 | — | — |
| 2024-03-19 | $17.64 | $17.64 | 193,400 | — | — |
| 2024-03-18 | $17.00 | $17.00 | 238,400 | — | — |
| 2024-03-15 | $17.32 | $17.32 | 506,800 | — | — |
| 2024-03-14 | $17.26 | $17.26 | 373,400 | — | — |
| 2024-03-13 | $17.61 | $17.61 | 278,500 | — | — |
| 2024-03-12 | $16.65 | $16.65 | 529,800 | — | — |
| 2024-03-11 | $16.98 | $16.98 | 282,900 | — | — |
| 2024-03-08 | $17.36 | $17.36 | 472,200 | — | — |
| 2024-03-07 | $17.26 | $17.26 | 386,600 | — | — |
| 2024-03-06 | $17.52 | $17.52 | 684,100 | — | — |
| 2024-03-05 | $17.02 | $17.02 | 505,700 | — | — |
| 2024-03-04 | $18.15 | $18.15 | 613,500 | — | — |
| 2024-03-01 | $17.97 | $17.97 | 986,100 | — | — |
| 2024-02-29 | $16.90 | $16.90 | 453,400 | — | — |
| 2024-02-28 | $17.10 | $17.10 | 424,300 | — | — |
| 2024-02-27 | $17.11 | $17.11 | 280,200 | — | — |
| 2024-02-26 | $17.60 | $17.60 | 253,000 | — | — |
| 2024-02-23 | $17.50 | $17.50 | 302,600 | — | — |
| 2024-02-22 | $17.79 | $17.79 | 266,000 | — | — |
| 2024-02-21 | $17.50 | $17.50 | 266,600 | — | — |
| 2024-02-20 | $17.59 | $17.59 | 320,800 | — | — |
| 2024-02-16 | $17.65 | $17.65 | 233,000 | — | — |
| 2024-02-15 | $18.19 | $18.19 | 597,000 | — | — |
| 2024-02-14 | $17.82 | $17.82 | 405,000 | — | — |
| 2024-02-13 | $17.50 | $17.50 | 492,500 | — | — |
| 2024-02-12 | $18.82 | $18.82 | 407,000 | — | — |
| 2024-02-09 | $18.65 | $18.65 | 234,400 | — | — |
| 2024-02-08 | $18.61 | $18.61 | 309,400 | — | — |
| 2024-02-07 | $18.01 | $18.01 | 215,400 | — | — |
| 2024-02-06 | $18.09 | $18.09 | 226,100 | — | — |
| 2024-02-05 | $17.73 | $17.73 | 180,300 | — | — |
| 2024-02-02 | $17.94 | $17.94 | 168,100 | — | — |
| 2024-02-01 | $17.97 | $17.97 | 249,200 | — | — |
| 2024-01-31 | $17.00 | $17.00 | 309,600 | — | — |
| 2024-01-30 | $17.35 | $17.35 | 351,100 | — | — |
| 2024-01-29 | $17.88 | $17.88 | 229,500 | — | — |
| 2024-01-26 | $17.48 | $17.48 | 365,400 | — | — |
| 2024-01-25 | $17.15 | $17.15 | 316,400 | — | — |
| 2024-01-24 | $17.42 | $17.42 | 620,500 | — | — |
| 2024-01-23 | $17.44 | $17.44 | 442,300 | — | — |
| 2024-01-22 | $17.38 | $17.38 | 353,100 | — | — |
| 2024-01-19 | $17.17 | $17.17 | 485,300 | — | — |
| 2024-01-18 | $17.03 | $17.03 | 549,400 | — | — |
| 2024-01-17 | $16.73 | $16.73 | 640,000 | — | — |
| 2024-01-16 | $17.52 | $17.52 | 677,900 | — | — |
| 2024-01-12 | $17.38 | $17.38 | 643,400 | — | — |
| 2024-01-11 | $17.17 | $17.17 | 540,400 | — | — |
| 2024-01-10 | $16.96 | $16.96 | 623,700 | — | — |
| 2024-01-09 | $17.23 | $17.23 | 738,600 | — | — |
| 2024-01-08 | $17.24 | $17.24 | 1,118,500 | — | — |
| 2024-01-05 | $15.65 | $15.65 | 278,900 | — | — |
| 2024-01-04 | $15.70 | $15.70 | 477,100 | — | — |
| 2024-01-03 | $15.35 | $15.35 | 409,000 | — | — |
| 2024-01-02 | $15.98 | $15.98 | 383,000 | — | — |