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
- 1994-04-04 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 | $24.86 | $70.53 | 50,400 | — | — |
| 2024-12-30 | $24.91 | $70.67 | 30,500 | — | — |
| 2024-12-27 | $24.90 | $70.64 | 42,000 | — | — |
| 2024-12-26 | $25.35 | $71.92 | 29,300 | — | — |
| 2024-12-24 | $25.34 | $71.89 | 17,400 | — | — |
| 2024-12-23 | $25.17 | $71.41 | 48,600 | — | — |
| 2024-12-20 | $25.34 | $71.89 | 131,500 | — | — |
| 2024-12-19 | $25.07 | $71.12 | 40,200 | — | — |
| 2024-12-18 | $25.42 | $72.12 | 76,000 | — | — |
| 2024-12-17 | $26.89 | $76.29 | 51,200 | — | — |
| 2024-12-16 | $27.39 | $77.71 | 33,800 | — | — |
| 2024-12-13 | $27.25 | $77.31 | 41,700 | — | — |
| 2024-12-12 | $27.41 | $77.76 | 36,700 | — | — |
| 2024-12-11 | $27.54 | $78.13 | 66,400 | — | — |
| 2024-12-10 | $27.41 | $77.76 | 46,600 | — | — |
| 2024-12-09 | $27.40 | $77.73 | 45,300 | — | — |
| 2024-12-06 | $27.49 | $77.99 | 32,000 | — | — |
| 2024-12-05 | $27.74 | $78.70 | 32,400 | — | — |
| 2024-12-04 | $27.88 | $79.10 | 47,600 | — | — |
| 2024-12-03 | $27.85 | $79.01 | 53,900 | — | — |
| 2024-12-02 | $28.29 | $80.26 | 54,800 | — | — |
| 2024-11-29 | $27.91 | $79.18 | 38,700 | — | — |
| 2024-11-27 | $28.22 | $79.55 | 51,900 | — | — |
| 2024-11-26 | $28.26 | $79.66 | 58,100 | — | — |
| 2024-11-25 | $28.38 | $80.00 | 62,800 | — | — |
| 2024-11-22 | $28.13 | $79.30 | 47,600 | — | — |
| 2024-11-21 | $27.58 | $77.75 | 63,100 | — | — |
| 2024-11-20 | $27.44 | $77.35 | 49,600 | — | — |
| 2024-11-19 | $27.59 | $77.77 | 41,100 | — | — |
| 2024-11-18 | $27.31 | $76.99 | 44,600 | — | — |
| 2024-11-15 | $27.63 | $77.89 | 47,200 | — | — |
| 2024-11-14 | $27.94 | $78.76 | 41,800 | — | — |
| 2024-11-13 | $27.87 | $78.56 | 52,500 | — | — |
| 2024-11-12 | $28.41 | $80.09 | 79,600 | — | — |
| 2024-11-11 | $28.78 | $81.13 | 55,300 | — | — |
| 2024-11-08 | $27.82 | $78.42 | 52,400 | — | — |
| 2024-11-07 | $27.70 | $78.08 | 99,700 | — | — |
| 2024-11-06 | $29.25 | $82.45 | 289,500 | — | — |
| 2024-11-05 | $25.84 | $72.84 | 37,400 | — | — |
| 2024-11-04 | $25.50 | $71.88 | 39,700 | — | — |
| 2024-11-01 | $25.28 | $71.26 | 45,300 | — | — |
| 2024-10-31 | $25.38 | $71.54 | 43,600 | — | — |
| 2024-10-30 | $25.80 | $72.73 | 32,800 | — | — |
| 2024-10-29 | $25.58 | $72.11 | 35,100 | — | — |
| 2024-10-28 | $26.00 | $73.29 | 50,000 | — | — |
| 2024-10-25 | $25.20 | $71.04 | 50,200 | — | — |
| 2024-10-24 | $25.48 | $71.83 | 39,400 | — | — |
| 2024-10-23 | $25.47 | $71.80 | 41,200 | — | — |
| 2024-10-22 | $25.35 | $71.46 | 29,700 | — | — |
| 2024-10-21 | $23.81 | $67.12 | 36,900 | — | — |
| 2024-10-18 | $24.72 | $69.68 | 38,500 | — | — |
| 2024-10-17 | $25.03 | $70.56 | 36,500 | — | — |
| 2024-10-16 | $24.78 | $69.85 | 51,500 | — | — |
| 2024-10-15 | $24.57 | $69.26 | 43,000 | — | — |
| 2024-10-14 | $24.05 | $67.80 | 29,200 | — | — |
| 2024-10-11 | $24.03 | $67.74 | 30,200 | — | — |
| 2024-10-10 | $23.13 | $65.20 | 22,500 | — | — |
| 2024-10-09 | $23.16 | $65.29 | 25,000 | — | — |
| 2024-10-08 | $23.17 | $65.31 | 36,000 | — | — |
| 2024-10-07 | $23.18 | $65.34 | 35,900 | — | — |
| 2024-10-04 | $22.94 | $64.67 | 37,100 | — | — |
| 2024-10-03 | $22.40 | $63.14 | 47,900 | — | — |
| 2024-10-02 | $22.62 | $63.76 | 39,200 | — | — |
| 2024-10-01 | $22.86 | $64.44 | 53,700 | — | — |
| 2024-09-30 | $24.06 | $67.82 | 29,600 | — | — |
| 2024-09-27 | $23.46 | $66.13 | 47,100 | — | — |
| 2024-09-26 | $23.47 | $66.16 | 92,500 | — | — |
| 2024-09-25 | $23.80 | $67.09 | 40,900 | — | — |
| 2024-09-24 | $24.13 | $68.02 | 25,700 | — | — |
| 2024-09-23 | $24.55 | $69.20 | 38,800 | — | — |
| 2024-09-20 | $24.83 | $69.99 | 178,800 | — | — |
| 2024-09-19 | $25.30 | $71.32 | 50,700 | — | — |
| 2024-09-18 | $24.80 | $69.91 | 69,400 | — | — |
| 2024-09-17 | $24.45 | $68.92 | 62,900 | — | — |
| 2024-09-16 | $24.47 | $68.98 | 41,000 | — | — |
| 2024-09-13 | $23.88 | $67.32 | 76,900 | — | — |
| 2024-09-12 | $23.57 | $66.44 | 46,500 | — | — |
| 2024-09-11 | $23.28 | $65.62 | 35,500 | — | — |
| 2024-09-10 | $23.40 | $65.96 | 29,400 | — | — |
| 2024-09-09 | $23.10 | $65.12 | 49,500 | — | — |
| 2024-09-06 | $22.83 | $64.36 | 18,900 | — | — |
| 2024-09-05 | $23.16 | $65.29 | 20,900 | — | — |
| 2024-09-04 | $23.37 | $65.88 | 24,900 | — | — |
| 2024-09-03 | $23.98 | $67.60 | 40,100 | — | — |
| 2024-08-30 | $24.31 | $68.53 | 23,300 | — | — |
| 2024-08-29 | $24.38 | $68.22 | 32,600 | — | — |
| 2024-08-28 | $24.41 | $68.30 | 33,000 | — | — |
| 2024-08-27 | $24.41 | $68.30 | 18,200 | — | — |
| 2024-08-26 | $24.90 | $69.67 | 58,100 | — | — |
| 2024-08-23 | $24.82 | $69.45 | 62,500 | — | — |
| 2024-08-22 | $22.95 | $64.22 | 17,100 | — | — |
| 2024-08-21 | $22.99 | $64.33 | 15,800 | — | — |
| 2024-08-20 | $23.12 | $64.69 | 28,800 | — | — |
| 2024-08-19 | $23.29 | $65.17 | 19,000 | — | — |
| 2024-08-16 | $23.15 | $64.78 | 16,300 | — | — |
| 2024-08-15 | $22.90 | $64.08 | 37,100 | — | — |
| 2024-08-14 | $22.28 | $62.34 | 34,300 | — | — |
| 2024-08-13 | $22.27 | $62.31 | 21,500 | — | — |
| 2024-08-12 | $21.81 | $61.03 | 27,300 | — | — |
| 2024-08-09 | $22.30 | $62.40 | 24,800 | — | — |
| 2024-08-08 | $22.39 | $62.65 | 24,300 | — | — |
| 2024-08-07 | $21.99 | $61.53 | 28,600 | — | — |
| 2024-08-06 | $22.30 | $62.40 | 40,300 | — | — |
| 2024-08-05 | $22.27 | $62.31 | 59,000 | — | — |
| 2024-08-02 | $23.29 | $65.17 | 48,800 | — | — |
| 2024-08-01 | $24.27 | $67.91 | 57,500 | — | — |
| 2024-07-31 | $25.66 | $71.80 | 57,900 | — | — |
| 2024-07-30 | $25.67 | $71.83 | 31,500 | — | — |
| 2024-07-29 | $25.54 | $71.46 | 39,200 | — | — |
| 2024-07-26 | $26.13 | $73.11 | 63,000 | — | — |
| 2024-07-25 | $26.14 | $73.14 | 69,200 | — | — |
| 2024-07-24 | $25.39 | $71.04 | 102,200 | — | — |
| 2024-07-23 | $25.90 | $72.47 | 86,900 | — | — |
| 2024-07-22 | $24.10 | $67.43 | 73,300 | — | — |
| 2024-07-19 | $24.01 | $67.18 | 48,600 | — | — |
| 2024-07-18 | $23.56 | $65.92 | 62,700 | — | — |
| 2024-07-17 | $23.95 | $67.01 | 60,400 | — | — |
| 2024-07-16 | $23.39 | $65.45 | 103,300 | — | — |
| 2024-07-15 | $22.40 | $62.68 | 64,700 | — | — |
| 2024-07-12 | $21.39 | $59.85 | 56,600 | — | — |
| 2024-07-11 | $21.35 | $59.74 | 57,600 | — | — |
| 2024-07-10 | $19.97 | $55.88 | 19,000 | — | — |
| 2024-07-09 | $19.57 | $54.76 | 20,700 | — | — |
| 2024-07-08 | $19.50 | $54.56 | 19,300 | — | — |
| 2024-07-05 | $19.32 | $54.06 | 49,400 | — | — |
| 2024-07-03 | $19.83 | $55.49 | 19,100 | — | — |
| 2024-07-02 | $20.30 | $56.80 | 25,100 | — | — |
| 2024-07-01 | $19.87 | $55.60 | 38,500 | — | — |
| 2024-06-28 | $20.41 | $57.11 | 225,800 | — | — |
| 2024-06-27 | $19.57 | $54.76 | 20,600 | — | — |
| 2024-06-26 | $19.31 | $54.03 | 42,200 | — | — |
| 2024-06-25 | $18.97 | $53.08 | 18,400 | — | — |
| 2024-06-24 | $19.02 | $53.22 | 33,600 | — | — |
| 2024-06-21 | $19.01 | $53.19 | 82,800 | — | — |
| 2024-06-20 | $19.22 | $53.78 | 19,900 | — | — |
| 2024-06-18 | $19.46 | $54.45 | 30,300 | — | — |
| 2024-06-17 | $19.28 | $53.95 | 37,400 | — | — |
| 2024-06-14 | $18.91 | $52.91 | 76,500 | — | — |
| 2024-06-13 | $19.01 | $53.19 | 36,900 | — | — |
| 2024-06-12 | $19.24 | $53.84 | 39,000 | — | — |
| 2024-06-11 | $19.04 | $53.28 | 37,800 | — | — |
| 2024-06-10 | $18.86 | $52.77 | 22,800 | — | — |
| 2024-06-07 | $19.01 | $53.19 | 21,500 | — | — |
| 2024-06-06 | $19.24 | $53.84 | 21,000 | — | — |
| 2024-06-05 | $19.06 | $53.33 | 36,900 | — | — |
| 2024-06-04 | $19.12 | $53.50 | 103,600 | — | — |
| 2024-06-03 | $19.18 | $53.67 | 28,400 | — | — |
| 2024-05-31 | $19.40 | $54.28 | 54,900 | — | — |
| 2024-05-30 | $19.38 | $53.74 | 23,400 | — | — |
| 2024-05-29 | $19.05 | $52.82 | 30,700 | — | — |
| 2024-05-28 | $19.63 | $54.43 | 28,800 | — | — |
| 2024-05-24 | $19.76 | $54.79 | 20,900 | — | — |
| 2024-05-23 | $19.64 | $54.46 | 36,400 | — | — |
| 2024-05-22 | $20.22 | $56.07 | 26,500 | — | — |
| 2024-05-21 | $20.23 | $56.09 | 19,200 | — | — |
| 2024-05-20 | $19.94 | $55.29 | 24,900 | — | — |
| 2024-05-17 | $20.53 | $56.93 | 33,100 | — | — |
| 2024-05-16 | $20.45 | $56.70 | 38,700 | — | — |
| 2024-05-15 | $20.25 | $56.15 | 28,800 | — | — |
| 2024-05-14 | $20.06 | $55.62 | 24,600 | — | — |
| 2024-05-13 | $19.91 | $55.21 | 34,400 | — | — |
| 2024-05-10 | $20.08 | $55.68 | 26,300 | — | — |
| 2024-05-09 | $20.04 | $55.57 | 43,600 | — | — |
| 2024-05-08 | $19.85 | $55.04 | 28,100 | — | — |
| 2024-05-07 | $19.69 | $54.60 | 35,100 | — | — |
| 2024-05-06 | $19.80 | $54.90 | 30,400 | — | — |
| 2024-05-03 | $19.56 | $54.24 | 30,700 | — | — |
| 2024-05-02 | $19.40 | $53.79 | 41,300 | — | — |
| 2024-05-01 | $19.02 | $52.74 | 53,300 | — | — |
| 2024-04-30 | $19.00 | $52.68 | 44,000 | — | — |
| 2024-04-29 | $18.94 | $52.52 | 27,700 | — | — |
| 2024-04-26 | $19.07 | $52.88 | 33,300 | — | — |
| 2024-04-25 | $19.22 | $53.29 | 41,900 | — | — |
| 2024-04-24 | $19.34 | $53.63 | 37,600 | — | — |
| 2024-04-23 | $19.25 | $53.38 | 35,500 | — | — |
| 2024-04-22 | $19.19 | $53.21 | 80,600 | — | — |
| 2024-04-19 | $18.74 | $51.96 | 64,600 | — | — |
| 2024-04-18 | $18.31 | $50.77 | 75,100 | — | — |
| 2024-04-17 | $18.05 | $50.05 | 49,200 | — | — |
| 2024-04-16 | $18.46 | $51.19 | 30,900 | — | — |
| 2024-04-15 | $19.01 | $52.71 | 137,600 | — | — |
| 2024-04-12 | $19.34 | $53.63 | 28,800 | — | — |
| 2024-04-11 | $19.15 | $53.10 | 37,400 | — | — |
| 2024-04-10 | $19.11 | $52.99 | 67,500 | — | — |
| 2024-04-09 | $19.77 | $54.82 | 16,600 | — | — |
| 2024-04-08 | $19.75 | $54.76 | 16,100 | — | — |
| 2024-04-05 | $19.59 | $54.32 | 26,900 | — | — |
| 2024-04-04 | $19.73 | $54.71 | 39,100 | — | — |
| 2024-04-03 | $19.70 | $54.63 | 32,600 | — | — |
| 2024-04-02 | $19.55 | $54.21 | 35,400 | — | — |
| 2024-04-01 | $20.09 | $55.71 | 39,700 | — | — |
| 2024-03-28 | $20.39 | $56.54 | 68,000 | — | — |
| 2024-03-27 | $20.13 | $55.82 | 45,700 | — | — |
| 2024-03-26 | $19.82 | $54.96 | 20,000 | — | — |
| 2024-03-25 | $19.95 | $55.32 | 24,600 | — | — |
| 2024-03-22 | $19.92 | $55.24 | 19,000 | — | — |
| 2024-03-21 | $20.41 | $56.59 | 64,400 | — | — |
| 2024-03-20 | $20.43 | $56.65 | 51,700 | — | — |
| 2024-03-19 | $19.72 | $54.68 | 39,900 | — | — |
| 2024-03-18 | $19.54 | $54.18 | 37,700 | — | — |
| 2024-03-15 | $20.02 | $55.51 | 123,200 | — | — |
| 2024-03-14 | $19.67 | $54.54 | 45,700 | — | — |
| 2024-03-13 | $20.05 | $55.60 | 38,700 | — | — |
| 2024-03-12 | $20.20 | $56.01 | 23,200 | — | — |
| 2024-03-11 | $20.41 | $56.59 | 19,100 | — | — |
| 2024-03-08 | $20.33 | $56.37 | 28,500 | — | — |
| 2024-03-07 | $20.29 | $56.26 | 28,500 | — | — |
| 2024-03-06 | $20.35 | $56.43 | 55,200 | — | — |
| 2024-03-05 | $20.17 | $55.93 | 115,100 | — | — |
| 2024-03-04 | $19.94 | $55.29 | 48,100 | — | — |
| 2024-03-01 | $19.84 | $55.01 | 46,400 | — | — |
| 2024-02-29 | $19.99 | $55.43 | 77,800 | — | — |
| 2024-02-28 | $19.57 | $53.78 | 34,800 | — | — |
| 2024-02-27 | $19.94 | $54.80 | 26,400 | — | — |
| 2024-02-26 | $19.96 | $54.85 | 31,700 | — | — |
| 2024-02-23 | $20.13 | $55.32 | 23,900 | — | — |
| 2024-02-22 | $20.02 | $55.02 | 39,300 | — | — |
| 2024-02-21 | $20.51 | $56.36 | 26,000 | — | — |
| 2024-02-20 | $20.58 | $56.56 | 41,600 | — | — |
| 2024-02-16 | $20.67 | $56.80 | 39,200 | — | — |
| 2024-02-15 | $20.97 | $57.63 | 46,700 | — | — |
| 2024-02-14 | $20.16 | $55.40 | 46,900 | — | — |
| 2024-02-13 | $19.94 | $54.80 | 103,900 | — | — |
| 2024-02-12 | $21.21 | $58.29 | 52,500 | — | — |
| 2024-02-09 | $20.66 | $56.77 | 53,600 | — | — |
| 2024-02-08 | $20.34 | $55.90 | 42,900 | — | — |
| 2024-02-07 | $19.98 | $54.91 | 45,400 | — | — |
| 2024-02-06 | $20.25 | $55.65 | 40,000 | — | — |
| 2024-02-05 | $20.24 | $55.62 | 52,800 | — | — |
| 2024-02-02 | $20.73 | $56.97 | 42,600 | — | — |
| 2024-02-01 | $21.06 | $57.87 | 69,600 | — | — |
| 2024-01-31 | $21.35 | $58.67 | 51,500 | — | — |
| 2024-01-30 | $22.53 | $61.91 | 31,500 | — | — |
| 2024-01-29 | $22.54 | $61.94 | 36,000 | — | — |
| 2024-01-26 | $22.58 | $62.05 | 38,000 | — | — |
| 2024-01-25 | $22.57 | $62.02 | 103,300 | — | — |
| 2024-01-24 | $22.30 | $61.28 | 93,700 | — | — |
| 2024-01-23 | $21.41 | $58.84 | 33,200 | — | — |
| 2024-01-22 | $21.77 | $59.83 | 35,000 | — | — |
| 2024-01-19 | $20.88 | $57.38 | 70,200 | — | — |
| 2024-01-18 | $21.08 | $57.93 | 51,400 | — | — |
| 2024-01-17 | $20.95 | $57.57 | 68,900 | — | — |
| 2024-01-16 | $20.78 | $57.10 | 50,900 | — | — |
| 2024-01-12 | $21.19 | $58.23 | 51,200 | — | — |
| 2024-01-11 | $21.36 | $58.70 | 56,200 | — | — |
| 2024-01-10 | $21.71 | $59.66 | 37,100 | — | — |
| 2024-01-09 | $21.72 | $59.69 | 41,000 | — | — |
| 2024-01-08 | $22.22 | $61.06 | 47,400 | — | — |
| 2024-01-05 | $22.00 | $60.46 | 129,800 | — | — |
| 2024-01-04 | $22.04 | $60.57 | 75,300 | — | — |
| 2024-01-03 | $21.98 | $60.40 | 60,000 | — | — |
| 2024-01-02 | $22.56 | $62.00 | 50,900 | — | — |