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 | $22.91 | $48.85 | 220,900 | — | — |
| 2024-12-30 | $22.70 | $48.40 | 159,100 | — | — |
| 2024-12-27 | $22.65 | $48.30 | 182,200 | — | — |
| 2024-12-26 | $23.09 | $49.23 | 122,400 | — | — |
| 2024-12-24 | $23.08 | $49.21 | 120,200 | — | — |
| 2024-12-23 | $23.04 | $49.13 | 147,500 | — | — |
| 2024-12-20 | $23.25 | $49.58 | 647,400 | — | — |
| 2024-12-19 | $23.19 | $49.45 | 344,500 | — | — |
| 2024-12-18 | $23.76 | $50.66 | 338,200 | — | — |
| 2024-12-17 | $25.58 | $54.54 | 224,900 | — | — |
| 2024-12-16 | $26.41 | $56.31 | 216,600 | — | — |
| 2024-12-13 | $25.96 | $55.35 | 187,700 | — | — |
| 2024-12-12 | $26.12 | $55.70 | 136,100 | — | — |
| 2024-12-11 | $26.64 | $56.80 | 260,500 | — | — |
| 2024-12-10 | $26.41 | $56.31 | 167,400 | — | — |
| 2024-12-09 | $26.49 | $56.48 | 174,900 | — | — |
| 2024-12-06 | $27.06 | $57.70 | 125,100 | — | — |
| 2024-12-05 | $27.15 | $57.89 | 160,800 | — | — |
| 2024-12-04 | $27.67 | $59.00 | 138,000 | — | — |
| 2024-12-03 | $26.95 | $57.47 | 144,500 | — | — |
| 2024-12-02 | $27.41 | $58.45 | 181,600 | — | — |
| 2024-11-29 | $27.50 | $58.64 | 135,500 | — | — |
| 2024-11-27 | $27.75 | $59.17 | 123,700 | — | — |
| 2024-11-26 | $27.84 | $59.36 | 128,000 | — | — |
| 2024-11-25 | $28.66 | $61.11 | 264,100 | — | — |
| 2024-11-22 | $27.83 | $59.34 | 228,500 | — | — |
| 2024-11-21 | $27.25 | $58.11 | 133,100 | — | — |
| 2024-11-20 | $26.58 | $56.68 | 123,600 | — | — |
| 2024-11-19 | $26.88 | $57.32 | 91,300 | — | — |
| 2024-11-18 | $27.16 | $57.91 | 171,400 | — | — |
| 2024-11-15 | $27.09 | $57.76 | 183,700 | — | — |
| 2024-11-14 | $27.58 | $58.43 | 123,900 | — | — |
| 2024-11-13 | $27.79 | $58.87 | 195,200 | — | — |
| 2024-11-12 | $28.26 | $59.87 | 303,100 | — | — |
| 2024-11-11 | $28.39 | $60.14 | 331,100 | — | — |
| 2024-11-08 | $26.99 | $57.18 | 198,500 | — | — |
| 2024-11-07 | $26.91 | $57.01 | 290,000 | — | — |
| 2024-11-06 | $28.60 | $60.59 | 782,900 | — | — |
| 2024-11-05 | $24.89 | $52.73 | 184,200 | — | — |
| 2024-11-04 | $24.14 | $51.14 | 213,200 | — | — |
| 2024-11-01 | $24.35 | $51.58 | 126,800 | — | — |
| 2024-10-31 | $24.24 | $51.35 | 214,700 | — | — |
| 2024-10-30 | $24.71 | $52.35 | 143,500 | — | — |
| 2024-10-29 | $24.56 | $52.03 | 159,000 | — | — |
| 2024-10-28 | $24.87 | $52.68 | 210,000 | — | — |
| 2024-10-25 | $24.21 | $51.29 | 217,000 | — | — |
| 2024-10-24 | $24.62 | $52.15 | 452,700 | — | — |
| 2024-10-23 | $25.45 | $53.91 | 131,400 | — | — |
| 2024-10-22 | $25.61 | $54.25 | 189,700 | — | — |
| 2024-10-21 | $25.38 | $53.76 | 222,100 | — | — |
| 2024-10-18 | $26.14 | $55.37 | 152,300 | — | — |
| 2024-10-17 | $26.68 | $56.52 | 194,000 | — | — |
| 2024-10-16 | $26.52 | $56.18 | 247,700 | — | — |
| 2024-10-15 | $26.47 | $56.07 | 208,700 | — | — |
| 2024-10-14 | $25.78 | $54.61 | 127,600 | — | — |
| 2024-10-11 | $25.72 | $54.48 | 145,900 | — | — |
| 2024-10-10 | $24.86 | $52.66 | 142,500 | — | — |
| 2024-10-09 | $24.95 | $52.85 | 194,700 | — | — |
| 2024-10-08 | $24.61 | $52.13 | 189,700 | — | — |
| 2024-10-07 | $24.94 | $52.83 | 146,200 | — | — |
| 2024-10-04 | $25.08 | $53.13 | 143,300 | — | — |
| 2024-10-03 | $24.41 | $51.71 | 185,900 | — | — |
| 2024-10-02 | $24.41 | $51.71 | 280,700 | — | — |
| 2024-10-01 | $24.23 | $51.33 | 229,700 | — | — |
| 2024-09-30 | $25.05 | $53.07 | 161,000 | — | — |
| 2024-09-27 | $24.48 | $51.86 | 253,900 | — | — |
| 2024-09-26 | $24.31 | $51.50 | 154,900 | — | — |
| 2024-09-25 | $24.33 | $51.54 | 124,600 | — | — |
| 2024-09-24 | $24.74 | $52.41 | 193,400 | — | — |
| 2024-09-23 | $25.06 | $53.09 | 178,500 | — | — |
| 2024-09-20 | $25.46 | $53.93 | 779,800 | — | — |
| 2024-09-19 | $26.25 | $55.61 | 176,900 | — | — |
| 2024-09-18 | $25.50 | $54.02 | 290,600 | — | — |
| 2024-09-17 | $25.09 | $53.15 | 194,600 | — | — |
| 2024-09-16 | $24.79 | $52.51 | 147,900 | — | — |
| 2024-09-13 | $24.69 | $52.30 | 134,900 | — | — |
| 2024-09-12 | $24.25 | $51.37 | 141,700 | — | — |
| 2024-09-11 | $24.27 | $51.41 | 199,300 | — | — |
| 2024-09-10 | $24.37 | $51.63 | 146,100 | — | — |
| 2024-09-09 | $24.05 | $50.95 | 209,200 | — | — |
| 2024-09-06 | $24.44 | $51.77 | 360,900 | — | — |
| 2024-09-05 | $25.00 | $52.96 | 609,000 | — | — |
| 2024-09-04 | $23.97 | $50.78 | 191,000 | — | — |
| 2024-09-03 | $24.42 | $51.73 | 230,900 | — | — |
| 2024-08-30 | $25.00 | $52.96 | 120,800 | — | — |
| 2024-08-29 | $24.74 | $52.41 | 82,500 | — | — |
| 2024-08-28 | $24.72 | $52.37 | 70,700 | — | — |
| 2024-08-27 | $24.51 | $51.92 | 72,900 | — | — |
| 2024-08-26 | $24.94 | $52.83 | 254,600 | — | — |
| 2024-08-23 | $25.31 | $53.62 | 181,000 | — | — |
| 2024-08-22 | $23.56 | $49.91 | 274,400 | — | — |
| 2024-08-21 | $23.03 | $48.79 | 112,400 | — | — |
| 2024-08-20 | $22.56 | $47.79 | 97,000 | — | — |
| 2024-08-19 | $22.92 | $48.55 | 72,800 | — | — |
| 2024-08-16 | $22.70 | $48.09 | 106,600 | — | — |
| 2024-08-15 | $22.18 | $46.99 | 112,900 | — | — |
| 2024-08-14 | $21.50 | $45.16 | 73,300 | — | — |
| 2024-08-13 | $21.85 | $45.90 | 148,200 | — | — |
| 2024-08-12 | $21.25 | $44.64 | 102,300 | — | — |
| 2024-08-09 | $21.73 | $45.65 | 137,900 | — | — |
| 2024-08-08 | $22.25 | $46.74 | 137,600 | — | — |
| 2024-08-07 | $21.75 | $45.69 | 182,600 | — | — |
| 2024-08-06 | $21.68 | $45.54 | 186,500 | — | — |
| 2024-08-05 | $21.31 | $44.76 | 330,700 | — | — |
| 2024-08-02 | $21.88 | $45.96 | 208,300 | — | — |
| 2024-08-01 | $23.00 | $48.32 | 406,200 | — | — |
| 2024-07-31 | $24.22 | $50.88 | 268,400 | — | — |
| 2024-07-30 | $24.30 | $51.05 | 262,800 | — | — |
| 2024-07-29 | $24.05 | $50.52 | 348,100 | — | — |
| 2024-07-26 | $24.92 | $52.35 | 164,300 | — | — |
| 2024-07-25 | $24.37 | $51.19 | 282,700 | — | — |
| 2024-07-24 | $23.24 | $48.82 | 335,400 | — | — |
| 2024-07-23 | $23.90 | $50.21 | 332,100 | — | — |
| 2024-07-22 | $22.70 | $47.68 | 172,200 | — | — |
| 2024-07-19 | $22.30 | $46.84 | 136,500 | — | — |
| 2024-07-18 | $22.19 | $46.61 | 208,000 | — | — |
| 2024-07-17 | $22.69 | $47.66 | 312,400 | — | — |
| 2024-07-16 | $21.79 | $45.77 | 238,800 | — | — |
| 2024-07-15 | $20.72 | $43.53 | 338,500 | — | — |
| 2024-07-12 | $19.92 | $41.85 | 189,500 | — | — |
| 2024-07-11 | $20.13 | $42.29 | 402,900 | — | — |
| 2024-07-10 | $19.02 | $39.95 | 152,900 | — | — |
| 2024-07-09 | $18.51 | $38.88 | 242,200 | — | — |
| 2024-07-08 | $18.20 | $38.23 | 111,000 | — | — |
| 2024-07-05 | $18.20 | $38.23 | 149,900 | — | — |
| 2024-07-03 | $18.59 | $39.05 | 76,000 | — | — |
| 2024-07-02 | $19.22 | $40.37 | 213,000 | — | — |
| 2024-07-01 | $19.08 | $40.08 | 237,700 | — | — |
| 2024-06-28 | $18.89 | $39.68 | 593,700 | — | — |
| 2024-06-27 | $17.94 | $37.69 | 134,700 | — | — |
| 2024-06-26 | $17.77 | $37.33 | 149,500 | — | — |
| 2024-06-25 | $17.50 | $36.76 | 102,900 | — | — |
| 2024-06-24 | $17.79 | $37.37 | 187,500 | — | — |
| 2024-06-21 | $17.45 | $36.66 | 381,100 | — | — |
| 2024-06-20 | $17.63 | $37.03 | 121,000 | — | — |
| 2024-06-18 | $17.65 | $37.08 | 124,500 | — | — |
| 2024-06-17 | $17.72 | $37.22 | 181,200 | — | — |
| 2024-06-14 | $17.36 | $36.47 | 194,300 | — | — |
| 2024-06-13 | $17.85 | $37.50 | 168,900 | — | — |
| 2024-06-12 | $18.16 | $38.15 | 139,600 | — | — |
| 2024-06-11 | $17.86 | $37.52 | 151,300 | — | — |
| 2024-06-10 | $17.95 | $37.71 | 127,000 | — | — |
| 2024-06-07 | $18.08 | $37.98 | 141,500 | — | — |
| 2024-06-06 | $17.96 | $37.73 | 83,100 | — | — |
| 2024-06-05 | $18.02 | $37.85 | 103,100 | — | — |
| 2024-06-04 | $17.83 | $37.45 | 88,800 | — | — |
| 2024-06-03 | $18.24 | $38.32 | 146,700 | — | — |
| 2024-05-31 | $18.64 | $39.16 | 172,900 | — | — |
| 2024-05-30 | $18.91 | $39.72 | 120,100 | — | — |
| 2024-05-29 | $18.43 | $38.72 | 179,200 | — | — |
| 2024-05-28 | $19.28 | $40.50 | 100,000 | — | — |
| 2024-05-24 | $20.22 | $42.48 | 101,400 | — | — |
| 2024-05-23 | $20.26 | $42.56 | 328,500 | — | — |
| 2024-05-22 | $20.79 | $43.67 | 190,400 | — | — |
| 2024-05-21 | $20.79 | $43.67 | 81,600 | — | — |
| 2024-05-20 | $20.70 | $43.48 | 192,800 | — | — |
| 2024-05-17 | $21.12 | $44.37 | 124,000 | — | — |
| 2024-05-16 | $20.63 | $43.34 | 139,300 | — | — |
| 2024-05-15 | $20.31 | $42.66 | 120,500 | — | — |
| 2024-05-14 | $19.80 | $41.59 | 82,200 | — | — |
| 2024-05-13 | $19.89 | $41.40 | 116,000 | — | — |
| 2024-05-10 | $20.15 | $41.95 | 118,900 | — | — |
| 2024-05-09 | $20.01 | $41.65 | 144,500 | — | — |
| 2024-05-08 | $19.89 | $41.40 | 106,700 | — | — |
| 2024-05-07 | $19.63 | $40.86 | 124,600 | — | — |
| 2024-05-06 | $19.69 | $40.99 | 93,000 | — | — |
| 2024-05-03 | $19.49 | $40.57 | 115,700 | — | — |
| 2024-05-02 | $19.04 | $39.63 | 123,900 | — | — |
| 2024-05-01 | $18.55 | $38.61 | 209,300 | — | — |
| 2024-04-30 | $17.91 | $37.28 | 133,600 | — | — |
| 2024-04-29 | $18.26 | $38.01 | 164,800 | — | — |
| 2024-04-26 | $18.30 | $38.09 | 93,500 | — | — |
| 2024-04-25 | $18.46 | $38.43 | 168,100 | — | — |
| 2024-04-24 | $19.73 | $41.07 | 125,100 | — | — |
| 2024-04-23 | $19.41 | $40.40 | 98,400 | — | — |
| 2024-04-22 | $18.88 | $39.30 | 95,200 | — | — |
| 2024-04-19 | $18.64 | $38.80 | 227,600 | — | — |
| 2024-04-18 | $18.10 | $37.68 | 108,600 | — | — |
| 2024-04-17 | $18.00 | $37.47 | 112,700 | — | — |
| 2024-04-16 | $17.91 | $37.28 | 132,600 | — | — |
| 2024-04-15 | $17.87 | $37.20 | 129,300 | — | — |
| 2024-04-12 | $17.86 | $37.18 | 159,600 | — | — |
| 2024-04-11 | $18.00 | $37.47 | 112,900 | — | — |
| 2024-04-10 | $18.00 | $37.47 | 177,600 | — | — |
| 2024-04-09 | $19.19 | $39.95 | 130,900 | — | — |
| 2024-04-08 | $18.99 | $39.53 | 124,200 | — | — |
| 2024-04-05 | $18.69 | $38.91 | 91,700 | — | — |
| 2024-04-04 | $18.68 | $38.89 | 130,300 | — | — |
| 2024-04-03 | $18.85 | $39.24 | 161,600 | — | — |
| 2024-04-02 | $18.74 | $39.01 | 123,300 | — | — |
| 2024-04-01 | $19.05 | $39.66 | 99,400 | — | — |
| 2024-03-28 | $19.50 | $40.59 | 263,500 | — | — |
| 2024-03-27 | $19.36 | $40.30 | 236,500 | — | — |
| 2024-03-26 | $18.68 | $38.89 | 115,700 | — | — |
| 2024-03-25 | $18.98 | $39.51 | 113,000 | — | — |
| 2024-03-22 | $19.01 | $39.57 | 141,200 | — | — |
| 2024-03-21 | $19.51 | $40.61 | 154,200 | — | — |
| 2024-03-20 | $19.57 | $40.74 | 179,000 | — | — |
| 2024-03-19 | $18.67 | $38.86 | 83,000 | — | — |
| 2024-03-18 | $18.76 | $39.05 | 127,600 | — | — |
| 2024-03-15 | $18.90 | $39.34 | 444,100 | — | — |
| 2024-03-14 | $18.82 | $39.18 | 175,500 | — | — |
| 2024-03-13 | $19.49 | $40.57 | 94,400 | — | — |
| 2024-03-12 | $19.83 | $41.28 | 162,000 | — | — |
| 2024-03-11 | $20.02 | $41.67 | 192,900 | — | — |
| 2024-03-08 | $19.62 | $40.84 | 153,400 | — | — |
| 2024-03-07 | $19.67 | $40.95 | 200,100 | — | — |
| 2024-03-06 | $19.70 | $41.01 | 454,400 | — | — |
| 2024-03-05 | $19.70 | $41.01 | 263,400 | — | — |
| 2024-03-04 | $19.31 | $40.20 | 128,700 | — | — |
| 2024-03-01 | $19.68 | $40.97 | 141,700 | — | — |
| 2024-02-29 | $19.79 | $41.20 | 178,300 | — | — |
| 2024-02-28 | $19.70 | $41.01 | 138,100 | — | — |
| 2024-02-27 | $19.90 | $41.42 | 157,700 | — | — |
| 2024-02-26 | $19.89 | $41.40 | 135,000 | — | — |
| 2024-02-23 | $20.19 | $42.03 | 129,700 | — | — |
| 2024-02-22 | $19.96 | $41.55 | 180,100 | — | — |
| 2024-02-21 | $20.18 | $42.01 | 128,700 | — | — |
| 2024-02-20 | $20.39 | $42.44 | 161,100 | — | — |
| 2024-02-16 | $20.48 | $42.63 | 195,400 | — | — |
| 2024-02-15 | $20.56 | $42.80 | 303,800 | — | — |
| 2024-02-14 | $20.05 | $41.74 | 193,400 | — | — |
| 2024-02-13 | $19.54 | $40.32 | 222,100 | — | — |
| 2024-02-12 | $21.21 | $43.77 | 221,000 | — | — |
| 2024-02-09 | $20.58 | $42.47 | 219,600 | — | — |
| 2024-02-08 | $20.04 | $41.35 | 259,500 | — | — |
| 2024-02-07 | $20.10 | $41.48 | 643,500 | — | — |
| 2024-02-06 | $21.00 | $43.33 | 173,600 | — | — |
| 2024-02-05 | $21.16 | $43.66 | 231,800 | — | — |
| 2024-02-02 | $21.63 | $44.63 | 170,000 | — | — |
| 2024-02-01 | $22.19 | $45.79 | 270,600 | — | — |
| 2024-01-31 | $22.84 | $47.13 | 219,500 | — | — |
| 2024-01-30 | $23.90 | $49.32 | 101,500 | — | — |
| 2024-01-29 | $24.09 | $49.71 | 122,400 | — | — |
| 2024-01-26 | $23.24 | $47.96 | 153,900 | — | — |
| 2024-01-25 | $23.77 | $49.05 | 250,800 | — | — |
| 2024-01-24 | $23.67 | $48.84 | 163,400 | — | — |
| 2024-01-23 | $23.41 | $48.31 | 214,800 | — | — |
| 2024-01-22 | $23.72 | $48.95 | 158,900 | — | — |
| 2024-01-19 | $22.92 | $47.30 | 134,700 | — | — |
| 2024-01-18 | $22.54 | $46.51 | 125,400 | — | — |
| 2024-01-17 | $22.47 | $46.37 | 90,100 | — | — |
| 2024-01-16 | $22.41 | $46.24 | 132,900 | — | — |
| 2024-01-12 | $22.72 | $46.88 | 116,200 | — | — |
| 2024-01-11 | $23.03 | $47.52 | 137,400 | — | — |
| 2024-01-10 | $23.13 | $47.73 | 146,600 | — | — |
| 2024-01-09 | $23.16 | $47.79 | 203,900 | — | — |
| 2024-01-08 | $23.46 | $48.41 | 159,000 | — | — |
| 2024-01-05 | $23.13 | $47.73 | 252,500 | — | — |
| 2024-01-04 | $22.49 | $46.41 | 141,400 | — | — |
| 2024-01-03 | $22.09 | $45.58 | 96,500 | — | — |
| 2024-01-02 | $23.01 | $47.48 | 106,100 | — | — |