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
- 1994-10-31 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 | $18.86 | $80.87 | 110,800 | — | — |
| 2024-12-30 | $18.78 | $80.53 | 138,700 | — | — |
| 2024-12-27 | $19.00 | $81.47 | 124,600 | — | — |
| 2024-12-26 | $18.96 | $81.30 | 258,200 | — | — |
| 2024-12-24 | $18.90 | $81.04 | 63,700 | — | — |
| 2024-12-23 | $18.72 | $80.27 | 188,900 | — | — |
| 2024-12-20 | $18.94 | $81.21 | 259,400 | — | — |
| 2024-12-19 | $18.82 | $80.70 | 226,400 | — | — |
| 2024-12-18 | $18.60 | $79.75 | 289,800 | — | — |
| 2024-12-17 | $19.07 | $81.77 | 167,000 | — | — |
| 2024-12-16 | $19.33 | $82.88 | 288,800 | — | — |
| 2024-12-13 | $19.45 | $83.40 | 122,400 | — | — |
| 2024-12-12 | $19.68 | $84.38 | 220,100 | — | — |
| 2024-12-11 | $19.42 | $83.27 | 142,100 | — | — |
| 2024-12-10 | $19.34 | $82.93 | 106,700 | — | — |
| 2024-12-09 | $19.40 | $83.18 | 194,500 | — | — |
| 2024-12-06 | $19.15 | $82.11 | 184,100 | — | — |
| 2024-12-05 | $19.43 | $83.31 | 186,700 | — | — |
| 2024-12-04 | $19.02 | $81.55 | 220,400 | — | — |
| 2024-12-03 | $19.22 | $82.41 | 152,800 | — | — |
| 2024-12-02 | $19.11 | $81.94 | 267,700 | — | — |
| 2024-11-29 | $18.97 | $81.34 | 406,600 | — | — |
| 2024-11-27 | $18.97 | $81.34 | 460,800 | — | — |
| 2024-11-26 | $18.98 | $81.38 | 552,600 | — | — |
| 2024-11-25 | $18.95 | $81.25 | 615,600 | — | — |
| 2024-11-22 | $18.96 | $81.30 | 162,600 | — | — |
| 2024-11-21 | $19.46 | $83.44 | 147,200 | — | — |
| 2024-11-20 | $19.52 | $83.70 | 216,000 | — | — |
| 2024-11-19 | $19.27 | $82.63 | 143,800 | — | — |
| 2024-11-18 | $19.25 | $82.54 | 134,000 | — | — |
| 2024-11-15 | $19.26 | $82.58 | 115,400 | — | — |
| 2024-11-14 | $19.15 | $82.11 | 151,400 | — | — |
| 2024-11-13 | $19.33 | $82.88 | 175,200 | — | — |
| 2024-11-12 | $19.21 | $82.37 | 132,800 | — | — |
| 2024-11-11 | $19.44 | $83.36 | 169,500 | — | — |
| 2024-11-08 | $19.51 | $83.66 | 198,400 | — | — |
| 2024-11-07 | $20.18 | $86.53 | 321,000 | — | — |
| 2024-11-06 | $19.74 | $84.64 | 429,700 | — | — |
| 2024-11-05 | $19.67 | $84.34 | 264,200 | — | — |
| 2024-11-04 | $19.73 | $84.60 | 390,300 | — | — |
| 2024-11-01 | $19.46 | $83.44 | 286,200 | — | — |
| 2024-10-31 | $19.54 | $83.78 | 245,400 | — | — |
| 2024-10-30 | $19.68 | $84.38 | 359,500 | — | — |
| 2024-10-29 | $19.83 | $85.03 | 333,600 | — | — |
| 2024-10-28 | $20.60 | $88.33 | 334,500 | — | — |
| 2024-10-25 | $20.46 | $87.73 | 294,200 | — | — |
| 2024-10-24 | $20.88 | $89.53 | 160,000 | — | — |
| 2024-10-23 | $20.65 | $88.54 | 305,400 | — | — |
| 2024-10-22 | $20.44 | $87.64 | 231,900 | — | — |
| 2024-10-21 | $20.50 | $87.90 | 205,900 | — | — |
| 2024-10-18 | $20.51 | $87.94 | 193,500 | — | — |
| 2024-10-17 | $20.25 | $86.83 | 246,300 | — | — |
| 2024-10-16 | $20.42 | $87.56 | 600,400 | — | — |
| 2024-10-15 | $20.08 | $86.10 | 283,000 | — | — |
| 2024-10-14 | $20.18 | $86.53 | 1,355,500 | — | — |
| 2024-10-11 | $20.06 | $86.01 | 428,500 | — | — |
| 2024-10-10 | $19.90 | $85.33 | 147,100 | — | — |
| 2024-10-09 | $19.71 | $84.51 | 163,700 | — | — |
| 2024-10-08 | $19.69 | $84.43 | 301,000 | — | — |
| 2024-10-07 | $19.64 | $84.21 | 249,900 | — | — |
| 2024-10-04 | $19.77 | $84.77 | 195,800 | — | — |
| 2024-10-03 | $19.62 | $84.13 | 601,300 | — | — |
| 2024-10-02 | $19.85 | $85.11 | 225,300 | — | — |
| 2024-10-01 | $20.35 | $87.26 | 363,600 | — | — |
| 2024-09-30 | $20.76 | $89.02 | 311,900 | — | — |
| 2024-09-27 | $21.04 | $90.22 | 247,600 | — | — |
| 2024-09-26 | $21.25 | $91.12 | 494,000 | — | — |
| 2024-09-25 | $20.76 | $89.02 | 233,200 | — | — |
| 2024-09-24 | $20.88 | $89.53 | 285,400 | — | — |
| 2024-09-23 | $20.29 | $87.00 | 284,600 | — | — |
| 2024-09-20 | $19.97 | $85.63 | 459,100 | — | — |
| 2024-09-19 | $20.29 | $87.00 | 255,200 | — | — |
| 2024-09-18 | $20.24 | $86.79 | 164,900 | — | — |
| 2024-09-17 | $20.06 | $86.01 | 139,300 | — | — |
| 2024-09-16 | $20.61 | $88.37 | 233,000 | — | — |
| 2024-09-13 | $20.56 | $88.16 | 269,700 | — | — |
| 2024-09-12 | $20.38 | $87.39 | 248,000 | — | — |
| 2024-09-11 | $19.89 | $85.28 | 206,900 | — | — |
| 2024-09-10 | $19.55 | $83.83 | 203,700 | — | — |
| 2024-09-09 | $19.87 | $85.20 | 204,600 | — | — |
| 2024-09-06 | $19.84 | $85.07 | 128,100 | — | — |
| 2024-09-05 | $20.30 | $87.04 | 151,400 | — | — |
| 2024-09-04 | $20.24 | $86.79 | 175,200 | — | — |
| 2024-09-03 | $20.35 | $87.26 | 159,600 | — | — |
| 2024-08-30 | $20.65 | $88.54 | 201,100 | — | — |
| 2024-08-29 | $20.51 | $87.94 | 275,500 | — | — |
| 2024-08-28 | $20.47 | $87.77 | 181,100 | — | — |
| 2024-08-27 | $20.40 | $87.47 | 177,000 | — | — |
| 2024-08-26 | $20.60 | $88.33 | 282,300 | — | — |
| 2024-08-23 | $20.73 | $88.89 | 418,100 | — | — |
| 2024-08-22 | $20.40 | $87.47 | 144,700 | — | — |
| 2024-08-21 | $20.63 | $88.46 | 166,000 | — | — |
| 2024-08-20 | $20.76 | $89.02 | 329,000 | — | — |
| 2024-08-19 | $20.51 | $87.94 | 301,500 | — | — |
| 2024-08-16 | $20.17 | $86.49 | 236,400 | — | — |
| 2024-08-15 | $20.42 | $87.56 | 139,700 | — | — |
| 2024-08-14 | $20.10 | $86.19 | 228,500 | — | — |
| 2024-08-13 | $20.10 | $86.19 | 231,800 | — | — |
| 2024-08-12 | $19.86 | $85.16 | 150,600 | — | — |
| 2024-08-09 | $19.60 | $84.04 | 195,300 | — | — |
| 2024-08-08 | $19.44 | $83.36 | 278,000 | — | — |
| 2024-08-07 | $19.08 | $81.81 | 250,100 | — | — |
| 2024-08-06 | $19.19 | $82.28 | 177,200 | — | — |
| 2024-08-05 | $18.73 | $80.31 | 330,500 | — | — |
| 2024-08-02 | $19.36 | $83.01 | 192,000 | — | — |
| 2024-08-01 | $19.47 | $83.48 | 203,500 | — | — |
| 2024-07-31 | $20.08 | $86.10 | 265,100 | — | — |
| 2024-07-30 | $19.56 | $83.87 | 338,500 | — | — |
| 2024-07-29 | $19.57 | $83.91 | 189,100 | — | — |
| 2024-07-26 | $20.05 | $85.97 | 239,600 | — | — |
| 2024-07-25 | $20.02 | $85.84 | 186,500 | — | — |
| 2024-07-24 | $20.15 | $86.40 | 211,400 | — | — |
| 2024-07-23 | $20.29 | $87.00 | 153,700 | — | — |
| 2024-07-22 | $20.60 | $88.33 | 170,800 | — | — |
| 2024-07-19 | $20.23 | $86.74 | 292,200 | — | — |
| 2024-07-18 | $20.53 | $88.03 | 236,600 | — | — |
| 2024-07-17 | $20.83 | $89.32 | 384,700 | — | — |
| 2024-07-16 | $21.00 | $90.04 | 136,900 | — | — |
| 2024-07-15 | $20.93 | $89.74 | 392,200 | — | — |
| 2024-07-12 | $20.94 | $89.79 | 414,700 | — | — |
| 2024-07-11 | $20.45 | $87.69 | 484,000 | — | — |
| 2024-07-10 | $19.89 | $85.28 | 367,300 | — | — |
| 2024-07-09 | $19.38 | $83.10 | 1,899,900 | — | — |
| 2024-07-08 | $18.91 | $81.08 | 291,700 | — | — |
| 2024-07-05 | $18.97 | $81.34 | 590,100 | — | — |
| 2024-07-03 | $18.95 | $81.25 | 225,200 | — | — |
| 2024-07-02 | $18.59 | $79.71 | 167,200 | — | — |
| 2024-07-01 | $18.53 | $79.45 | 153,900 | — | — |
| 2024-06-28 | $18.83 | $80.74 | 305,500 | — | — |
| 2024-06-27 | $18.67 | $80.05 | 114,000 | — | — |
| 2024-06-26 | $18.63 | $79.88 | 102,600 | — | — |
| 2024-06-25 | $18.70 | $80.18 | 195,200 | — | — |
| 2024-06-24 | $18.76 | $80.44 | 197,500 | — | — |
| 2024-06-21 | $18.47 | $79.20 | 289,700 | — | — |
| 2024-06-20 | $18.99 | $81.43 | 211,600 | — | — |
| 2024-06-18 | $18.74 | $80.35 | 130,000 | — | — |
| 2024-06-17 | $18.51 | $79.37 | 145,300 | — | — |
| 2024-06-14 | $18.51 | $79.37 | 234,800 | — | — |
| 2024-06-13 | $18.96 | $81.30 | 532,900 | — | — |
| 2024-06-12 | $18.88 | $80.95 | 680,500 | — | — |
| 2024-06-11 | $18.53 | $79.45 | 174,100 | — | — |
| 2024-06-10 | $18.62 | $79.84 | 138,100 | — | — |
| 2024-06-07 | $18.89 | $81.00 | 223,100 | — | — |
| 2024-06-06 | $19.40 | $83.18 | 221,600 | — | — |
| 2024-06-05 | $19.08 | $81.81 | 261,600 | — | — |
| 2024-06-04 | $19.20 | $82.33 | 283,300 | — | — |
| 2024-06-03 | $19.23 | $82.45 | 230,900 | — | — |
| 2024-05-31 | $18.88 | $80.95 | 254,900 | — | — |
| 2024-05-30 | $18.95 | $81.25 | 255,700 | — | — |
| 2024-05-29 | $19.20 | $82.33 | 324,000 | — | — |
| 2024-05-28 | $19.80 | $84.90 | 213,500 | — | — |
| 2024-05-24 | $19.91 | $85.37 | 194,700 | — | — |
| 2024-05-23 | $19.95 | $85.54 | 158,200 | — | — |
| 2024-05-22 | $19.70 | $84.47 | 266,700 | — | — |
| 2024-05-21 | $19.95 | $85.54 | 68,300 | — | — |
| 2024-05-20 | $19.99 | $85.71 | 135,600 | — | — |
| 2024-05-17 | $19.98 | $85.67 | 225,500 | — | — |
| 2024-05-16 | $19.98 | $85.67 | 430,900 | — | — |
| 2024-05-15 | $19.99 | $85.71 | 183,900 | — | — |
| 2024-05-14 | $19.57 | $83.91 | 252,400 | — | — |
| 2024-05-13 | $19.17 | $82.20 | 256,400 | — | — |
| 2024-05-10 | $18.99 | $81.43 | 259,200 | — | — |
| 2024-05-09 | $18.42 | $78.98 | 687,700 | — | — |
| 2024-05-08 | $18.34 | $78.64 | 319,700 | — | — |
| 2024-05-07 | $18.31 | $78.51 | 458,700 | — | — |
| 2024-05-06 | $18.25 | $78.25 | 342,100 | — | — |
| 2024-05-03 | $18.15 | $77.82 | 240,000 | — | — |
| 2024-05-02 | $18.08 | $77.52 | 274,000 | — | — |
| 2024-05-01 | $17.91 | $76.79 | 348,100 | — | — |
| 2024-04-30 | $17.98 | $77.10 | 575,800 | — | — |
| 2024-04-29 | $18.48 | $79.24 | 390,400 | — | — |
| 2024-04-26 | $18.19 | $78.00 | 285,400 | — | — |
| 2024-04-25 | $18.24 | $78.21 | 240,300 | — | — |
| 2024-04-24 | $18.23 | $78.17 | 373,100 | — | — |
| 2024-04-23 | $18.24 | $78.21 | 433,700 | — | — |
| 2024-04-22 | $18.12 | $77.70 | 288,700 | — | — |
| 2024-04-19 | $18.04 | $77.35 | 214,800 | — | — |
| 2024-04-18 | $18.11 | $77.65 | 247,500 | — | — |
| 2024-04-17 | $17.88 | $76.67 | 391,500 | — | — |
| 2024-04-16 | $18.48 | $76.00 | 752,200 | — | — |
| 2024-04-15 | $18.80 | $77.31 | 407,300 | — | — |
| 2024-04-12 | $18.93 | $77.85 | 259,900 | — | — |
| 2024-04-11 | $19.74 | $81.18 | 157,900 | — | — |
| 2024-04-10 | $19.68 | $80.93 | 295,100 | — | — |
| 2024-04-09 | $20.29 | $83.44 | 196,800 | — | — |
| 2024-04-08 | $20.24 | $83.24 | 242,800 | — | — |
| 2024-04-05 | $20.11 | $82.70 | 132,300 | — | — |
| 2024-04-04 | $20.38 | $83.81 | 415,000 | — | — |
| 2024-04-03 | $20.41 | $83.93 | 321,700 | — | — |
| 2024-04-02 | $20.32 | $83.56 | 288,600 | — | — |
| 2024-04-01 | $19.73 | $81.14 | 284,800 | — | — |
| 2024-03-28 | $19.83 | $81.55 | 209,500 | — | — |
| 2024-03-27 | $19.76 | $81.26 | 113,200 | — | — |
| 2024-03-26 | $19.66 | $80.85 | 353,600 | — | — |
| 2024-03-25 | $19.55 | $80.40 | 217,300 | — | — |
| 2024-03-22 | $19.40 | $79.78 | 285,300 | — | — |
| 2024-03-21 | $19.53 | $80.32 | 249,800 | — | — |
| 2024-03-20 | $19.63 | $80.73 | 312,900 | — | — |
| 2024-03-19 | $19.49 | $80.15 | 175,400 | — | — |
| 2024-03-18 | $20.00 | $82.25 | 208,500 | — | — |
| 2024-03-15 | $20.20 | $83.07 | 462,200 | — | — |
| 2024-03-14 | $20.35 | $83.69 | 272,400 | — | — |
| 2024-03-13 | $20.55 | $84.51 | 1,024,000 | — | — |
| 2024-03-12 | $20.14 | $82.82 | 276,700 | — | — |
| 2024-03-11 | $19.55 | $80.40 | 127,400 | — | — |
| 2024-03-08 | $19.33 | $79.49 | 296,400 | — | — |
| 2024-03-07 | $18.80 | $77.31 | 577,600 | — | — |
| 2024-03-06 | $19.22 | $79.04 | 191,500 | — | — |
| 2024-03-05 | $19.06 | $78.38 | 283,300 | — | — |
| 2024-03-04 | $19.25 | $79.16 | 178,100 | — | — |
| 2024-03-01 | $19.83 | $81.55 | 329,500 | — | — |
| 2024-02-29 | $19.63 | $80.73 | 335,200 | — | — |
| 2024-02-28 | $19.30 | $79.37 | 177,000 | — | — |
| 2024-02-27 | $19.25 | $79.16 | 327,200 | — | — |
| 2024-02-26 | $18.99 | $78.09 | 159,600 | — | — |
| 2024-02-23 | $18.99 | $78.09 | 159,100 | — | — |
| 2024-02-22 | $19.12 | $78.63 | 259,200 | — | — |
| 2024-02-21 | $19.75 | $81.22 | 397,700 | — | — |
| 2024-02-20 | $20.26 | $83.32 | 352,700 | — | — |
| 2024-02-16 | $20.18 | $82.99 | 267,800 | — | — |
| 2024-02-15 | $19.75 | $81.22 | 381,000 | — | — |
| 2024-02-14 | $18.87 | $77.60 | 306,600 | — | — |
| 2024-02-13 | $18.02 | $74.11 | 327,600 | — | — |
| 2024-02-12 | $18.28 | $75.17 | 198,000 | — | — |
| 2024-02-09 | $18.31 | $75.30 | 208,500 | — | — |
| 2024-02-08 | $18.05 | $74.23 | 219,100 | — | — |
| 2024-02-07 | $18.38 | $75.59 | 287,500 | — | — |
| 2024-02-06 | $18.54 | $76.24 | 328,400 | — | — |
| 2024-02-05 | $18.69 | $76.86 | 229,900 | — | — |
| 2024-02-02 | $18.82 | $77.40 | 280,200 | — | — |
| 2024-02-01 | $19.06 | $78.38 | 471,100 | — | — |
| 2024-01-31 | $18.28 | $75.17 | 312,500 | — | — |
| 2024-01-30 | $18.34 | $75.42 | 489,700 | — | — |
| 2024-01-29 | $18.52 | $76.16 | 143,100 | — | — |
| 2024-01-26 | $18.57 | $76.37 | 231,000 | — | — |
| 2024-01-25 | $18.73 | $77.03 | 185,900 | — | — |
| 2024-01-24 | $18.62 | $76.57 | 342,700 | — | — |
| 2024-01-23 | $18.45 | $75.87 | 393,000 | — | — |
| 2024-01-22 | $18.62 | $76.57 | 209,500 | — | — |
| 2024-01-19 | $18.69 | $76.86 | 234,700 | — | — |
| 2024-01-18 | $18.46 | $75.92 | 283,300 | — | — |
| 2024-01-17 | $18.34 | $75.42 | 273,700 | — | — |
| 2024-01-16 | $18.66 | $76.74 | 242,300 | — | — |
| 2024-01-12 | $18.79 | $77.27 | 223,400 | — | — |
| 2024-01-11 | $18.73 | $77.03 | 195,100 | — | — |
| 2024-01-10 | $18.66 | $76.74 | 246,400 | — | — |
| 2024-01-09 | $18.77 | $77.19 | 329,300 | — | — |
| 2024-01-08 | $19.19 | $78.92 | 243,300 | — | — |
| 2024-01-05 | $19.45 | $79.99 | 158,600 | — | — |
| 2024-01-04 | $19.30 | $79.37 | 393,100 | — | — |
| 2024-01-03 | $19.59 | $80.56 | 251,600 | — | — |
| 2024-01-02 | $19.43 | $79.90 | 207,900 | — | — |