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
- 1994-10-28 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 | $27.25 | $28.08 | 59,600 | — | — |
| 2024-12-30 | $27.10 | $27.92 | 64,400 | — | — |
| 2024-12-27 | $27.32 | $28.14 | 74,000 | — | — |
| 2024-12-26 | $27.68 | $28.52 | 84,000 | — | — |
| 2024-12-24 | $27.20 | $28.03 | 26,200 | — | — |
| 2024-12-23 | $26.91 | $27.73 | 94,600 | — | — |
| 2024-12-20 | $27.19 | $28.02 | 273,600 | — | — |
| 2024-12-19 | $27.00 | $27.82 | 66,400 | — | — |
| 2024-12-18 | $27.28 | $28.11 | 103,800 | — | — |
| 2024-12-17 | $28.35 | $29.21 | 91,800 | — | — |
| 2024-12-16 | $28.81 | $29.68 | 86,000 | — | — |
| 2024-12-13 | $28.95 | $29.83 | 72,400 | — | — |
| 2024-12-12 | $29.39 | $30.28 | 85,600 | — | — |
| 2024-12-11 | $29.68 | $30.58 | 111,800 | — | — |
| 2024-12-10 | $29.20 | $30.08 | 100,400 | — | — |
| 2024-12-09 | $28.86 | $29.74 | 98,800 | — | — |
| 2024-12-06 | $28.43 | $29.29 | 78,800 | — | — |
| 2024-12-05 | $28.74 | $29.56 | 74,800 | — | — |
| 2024-12-04 | $28.83 | $29.64 | 77,200 | — | — |
| 2024-12-03 | $28.59 | $29.40 | 43,000 | — | — |
| 2024-12-02 | $29.15 | $29.98 | 67,600 | — | — |
| 2024-11-29 | $29.04 | $29.86 | 50,400 | — | — |
| 2024-11-27 | $28.96 | $29.78 | 47,600 | — | — |
| 2024-11-26 | $29.40 | $30.23 | 62,400 | — | — |
| 2024-11-25 | $29.11 | $29.94 | 85,400 | — | — |
| 2024-11-22 | $28.89 | $29.70 | 67,200 | — | — |
| 2024-11-21 | $28.48 | $29.29 | 66,400 | — | — |
| 2024-11-20 | $28.37 | $29.18 | 52,800 | — | — |
| 2024-11-19 | $28.67 | $29.48 | 62,800 | — | — |
| 2024-11-18 | $28.62 | $29.43 | 71,600 | — | — |
| 2024-11-15 | $28.92 | $29.74 | 99,200 | — | — |
| 2024-11-14 | $29.60 | $30.44 | 142,600 | — | — |
| 2024-11-13 | $30.19 | $31.05 | 124,600 | — | — |
| 2024-11-12 | $30.33 | $31.19 | 195,000 | — | — |
| 2024-11-11 | $30.11 | $30.96 | 216,000 | — | — |
| 2024-11-08 | $28.88 | $29.69 | 147,000 | — | — |
| 2024-11-07 | $28.07 | $28.86 | 220,200 | — | — |
| 2024-11-06 | $28.65 | $29.46 | 606,600 | — | — |
| 2024-11-05 | $25.99 | $26.72 | 105,600 | — | — |
| 2024-11-04 | $25.55 | $26.28 | 99,600 | — | — |
| 2024-11-01 | $25.65 | $26.38 | 83,000 | — | — |
| 2024-10-31 | $25.30 | $26.02 | 75,000 | — | — |
| 2024-10-30 | $25.66 | $26.38 | 75,600 | — | — |
| 2024-10-29 | $25.68 | $26.41 | 71,400 | — | — |
| 2024-10-28 | $25.93 | $26.67 | 86,000 | — | — |
| 2024-10-25 | $25.45 | $26.17 | 131,800 | — | — |
| 2024-10-24 | $25.68 | $26.41 | 198,400 | — | — |
| 2024-10-23 | $25.77 | $26.50 | 83,400 | — | — |
| 2024-10-22 | $26.28 | $27.02 | 68,800 | — | — |
| 2024-10-21 | $26.00 | $26.73 | 86,400 | — | — |
| 2024-10-18 | $26.37 | $27.11 | 104,000 | — | — |
| 2024-10-17 | $27.01 | $27.78 | 166,600 | — | — |
| 2024-10-16 | $27.25 | $28.03 | 194,000 | — | — |
| 2024-10-15 | $26.23 | $26.97 | 182,200 | — | — |
| 2024-10-14 | $26.48 | $27.23 | 91,200 | — | — |
| 2024-10-11 | $26.47 | $27.22 | 55,200 | — | — |
| 2024-10-10 | $25.71 | $26.43 | 75,000 | — | — |
| 2024-10-09 | $25.63 | $26.36 | 90,200 | — | — |
| 2024-10-08 | $25.97 | $26.70 | 79,200 | — | — |
| 2024-10-07 | $25.61 | $26.33 | 105,400 | — | — |
| 2024-10-04 | $25.15 | $25.86 | 67,000 | — | — |
| 2024-10-03 | $24.95 | $25.66 | 71,600 | — | — |
| 2024-10-02 | $25.81 | $26.54 | 57,000 | — | — |
| 2024-10-01 | $25.73 | $26.46 | 122,200 | — | — |
| 2024-09-30 | $26.42 | $27.17 | 87,200 | — | — |
| 2024-09-27 | $26.37 | $27.12 | 105,800 | — | — |
| 2024-09-26 | $26.23 | $26.97 | 125,400 | — | — |
| 2024-09-25 | $26.71 | $27.47 | 107,200 | — | — |
| 2024-09-24 | $26.92 | $27.68 | 88,800 | — | — |
| 2024-09-23 | $26.49 | $27.24 | 61,000 | — | — |
| 2024-09-20 | $26.17 | $26.91 | 310,000 | — | — |
| 2024-09-19 | $26.72 | $27.48 | 64,800 | — | — |
| 2024-09-18 | $26.30 | $27.05 | 57,200 | — | — |
| 2024-09-17 | $26.35 | $27.10 | 70,600 | — | — |
| 2024-09-16 | $26.08 | $26.81 | 69,800 | — | — |
| 2024-09-13 | $26.19 | $26.93 | 100,200 | — | — |
| 2024-09-12 | $25.68 | $26.41 | 81,800 | — | — |
| 2024-09-11 | $25.51 | $26.24 | 101,800 | — | — |
| 2024-09-10 | $25.64 | $26.37 | 61,800 | — | — |
| 2024-09-09 | $25.64 | $26.36 | 70,200 | — | — |
| 2024-09-06 | $25.24 | $25.96 | 52,200 | — | — |
| 2024-09-05 | $25.64 | $26.31 | 96,200 | — | — |
| 2024-09-04 | $26.20 | $26.88 | 62,400 | — | — |
| 2024-09-03 | $26.44 | $27.13 | 78,400 | — | — |
| 2024-08-30 | $26.33 | $27.02 | 106,200 | — | — |
| 2024-08-29 | $26.11 | $26.79 | 70,400 | — | — |
| 2024-08-28 | $26.16 | $26.84 | 82,800 | — | — |
| 2024-08-27 | $26.15 | $26.83 | 61,000 | — | — |
| 2024-08-26 | $26.33 | $27.01 | 106,800 | — | — |
| 2024-08-23 | $26.92 | $27.62 | 77,000 | — | — |
| 2024-08-22 | $25.99 | $26.67 | 51,800 | — | — |
| 2024-08-21 | $26.23 | $26.92 | 60,000 | — | — |
| 2024-08-20 | $25.90 | $26.58 | 88,400 | — | — |
| 2024-08-19 | $26.19 | $26.88 | 94,000 | — | — |
| 2024-08-16 | $26.38 | $27.07 | 54,000 | — | — |
| 2024-08-15 | $26.34 | $27.03 | 106,800 | — | — |
| 2024-08-14 | $25.69 | $26.36 | 63,600 | — | — |
| 2024-08-13 | $25.61 | $26.28 | 72,000 | — | — |
| 2024-08-12 | $25.30 | $25.96 | 74,800 | — | — |
| 2024-08-09 | $25.36 | $26.02 | 72,400 | — | — |
| 2024-08-08 | $25.83 | $26.50 | 88,800 | — | — |
| 2024-08-07 | $25.13 | $25.79 | 96,400 | — | — |
| 2024-08-06 | $25.75 | $26.42 | 104,200 | — | — |
| 2024-08-05 | $25.33 | $25.99 | 138,000 | — | — |
| 2024-08-02 | $26.03 | $26.71 | 98,200 | — | — |
| 2024-08-01 | $26.96 | $27.66 | 92,600 | — | — |
| 2024-07-31 | $27.98 | $28.71 | 108,400 | — | — |
| 2024-07-30 | $27.78 | $28.50 | 127,200 | — | — |
| 2024-07-29 | $27.34 | $28.06 | 179,000 | — | — |
| 2024-07-26 | $28.02 | $28.75 | 250,200 | — | — |
| 2024-07-25 | $27.48 | $28.19 | 417,200 | — | — |
| 2024-07-24 | $25.38 | $26.04 | 150,800 | — | — |
| 2024-07-23 | $25.72 | $26.39 | 117,000 | — | — |
| 2024-07-22 | $25.62 | $26.29 | 100,000 | — | — |
| 2024-07-19 | $25.35 | $26.01 | 72,800 | — | — |
| 2024-07-18 | $25.25 | $25.92 | 61,800 | — | — |
| 2024-07-17 | $25.92 | $26.60 | 93,400 | — | — |
| 2024-07-16 | $26.14 | $26.82 | 128,000 | — | — |
| 2024-07-15 | $25.34 | $26.00 | 94,400 | — | — |
| 2024-07-12 | $24.96 | $25.61 | 94,000 | — | — |
| 2024-07-11 | $24.92 | $25.57 | 88,600 | — | — |
| 2024-07-10 | $24.22 | $24.85 | 85,400 | — | — |
| 2024-07-09 | $23.79 | $24.41 | 99,600 | — | — |
| 2024-07-08 | $24.18 | $24.81 | 58,800 | — | — |
| 2024-07-05 | $24.06 | $24.69 | 93,600 | — | — |
| 2024-07-03 | $24.62 | $25.26 | 51,400 | — | — |
| 2024-07-02 | $24.53 | $25.17 | 57,200 | — | — |
| 2024-07-01 | $24.33 | $24.97 | 64,600 | — | — |
| 2024-06-28 | $24.65 | $25.29 | 343,600 | — | — |
| 2024-06-27 | $24.30 | $24.94 | 62,800 | — | — |
| 2024-06-26 | $24.31 | $24.94 | 126,800 | — | — |
| 2024-06-25 | $24.18 | $24.81 | 101,400 | — | — |
| 2024-06-24 | $23.98 | $24.61 | 78,600 | — | — |
| 2024-06-21 | $23.64 | $24.26 | 178,600 | — | — |
| 2024-06-20 | $23.78 | $24.40 | 78,600 | — | — |
| 2024-06-18 | $24.06 | $24.69 | 83,200 | — | — |
| 2024-06-17 | $24.00 | $24.63 | 65,800 | — | — |
| 2024-06-14 | $23.80 | $24.42 | 150,400 | — | — |
| 2024-06-13 | $23.99 | $24.61 | 75,600 | — | — |
| 2024-06-12 | $24.41 | $25.05 | 68,600 | — | — |
| 2024-06-11 | $24.15 | $24.78 | 63,200 | — | — |
| 2024-06-10 | $24.33 | $24.97 | 91,600 | — | — |
| 2024-06-07 | $23.91 | $24.53 | 118,200 | — | — |
| 2024-06-06 | $23.66 | $24.22 | 136,800 | — | — |
| 2024-06-05 | $23.34 | $23.90 | 73,800 | — | — |
| 2024-06-04 | $23.30 | $23.85 | 96,200 | — | — |
| 2024-06-03 | $23.56 | $24.12 | 65,000 | — | — |
| 2024-05-31 | $23.76 | $24.33 | 159,000 | — | — |
| 2024-05-30 | $23.29 | $23.84 | 78,800 | — | — |
| 2024-05-29 | $23.17 | $23.72 | 131,200 | — | — |
| 2024-05-28 | $23.70 | $24.26 | 87,200 | — | — |
| 2024-05-24 | $23.70 | $24.26 | 71,800 | — | — |
| 2024-05-23 | $23.27 | $23.82 | 125,600 | — | — |
| 2024-05-22 | $23.37 | $23.93 | 116,200 | — | — |
| 2024-05-21 | $23.16 | $23.71 | 155,200 | — | — |
| 2024-05-20 | $23.21 | $23.76 | 234,600 | — | — |
| 2024-05-17 | $23.23 | $23.78 | 190,400 | — | — |
| 2024-05-16 | $23.47 | $24.02 | 199,000 | — | — |
| 2024-05-15 | $23.38 | $23.93 | 180,000 | — | — |
| 2024-05-14 | $23.37 | $23.92 | 144,800 | — | — |
| 2024-05-13 | $23.33 | $23.88 | 114,000 | — | — |
| 2024-05-10 | $23.45 | $24.00 | 101,800 | — | — |
| 2024-05-09 | $23.48 | $24.03 | 230,000 | — | — |
| 2024-05-08 | $23.05 | $23.60 | 118,600 | — | — |
| 2024-05-07 | $22.76 | $23.31 | 123,200 | — | — |
| 2024-05-06 | $22.88 | $23.42 | 81,600 | — | — |
| 2024-05-03 | $22.77 | $23.31 | 102,600 | — | — |
| 2024-05-02 | $22.71 | $23.25 | 174,800 | — | — |
| 2024-05-01 | $22.51 | $23.05 | 154,600 | — | — |
| 2024-04-30 | $22.59 | $23.13 | 175,600 | — | — |
| 2024-04-29 | $22.72 | $23.26 | 179,800 | — | — |
| 2024-04-26 | $22.45 | $22.98 | 235,400 | — | — |
| 2024-04-25 | $22.36 | $22.89 | 211,200 | — | — |
| 2024-04-24 | $22.08 | $22.61 | 182,400 | — | — |
| 2024-04-23 | $22.11 | $22.64 | 117,000 | — | — |
| 2024-04-22 | $21.95 | $22.47 | 129,400 | — | — |
| 2024-04-19 | $22.36 | $22.89 | 129,800 | — | — |
| 2024-04-18 | $21.73 | $22.24 | 133,600 | — | — |
| 2024-04-17 | $21.84 | $22.36 | 304,400 | — | — |
| 2024-04-16 | $22.46 | $22.99 | 90,200 | — | — |
| 2024-04-15 | $22.52 | $23.06 | 95,200 | — | — |
| 2024-04-12 | $22.73 | $23.27 | 91,800 | — | — |
| 2024-04-11 | $23.08 | $23.63 | 109,800 | — | — |
| 2024-04-10 | $22.67 | $23.21 | 148,400 | — | — |
| 2024-04-09 | $23.20 | $23.75 | 87,800 | — | — |
| 2024-04-08 | $23.34 | $23.90 | 85,400 | — | — |
| 2024-04-05 | $23.00 | $23.55 | 141,600 | — | — |
| 2024-04-04 | $23.09 | $23.64 | 76,800 | — | — |
| 2024-04-03 | $22.87 | $23.41 | 92,800 | — | — |
| 2024-04-02 | $22.73 | $23.27 | 142,600 | — | — |
| 2024-04-01 | $22.97 | $23.52 | 206,600 | — | — |
| 2024-03-28 | $23.18 | $23.73 | 105,600 | — | — |
| 2024-03-27 | $22.95 | $23.50 | 61,600 | — | — |
| 2024-03-26 | $22.74 | $23.28 | 106,400 | — | — |
| 2024-03-25 | $22.79 | $23.33 | 94,200 | — | — |
| 2024-03-22 | $22.50 | $23.04 | 175,800 | — | — |
| 2024-03-21 | $22.77 | $23.31 | 105,400 | — | — |
| 2024-03-20 | $22.32 | $22.85 | 108,200 | — | — |
| 2024-03-19 | $21.86 | $22.38 | 102,800 | — | — |
| 2024-03-18 | $21.68 | $22.20 | 130,800 | — | — |
| 2024-03-15 | $21.98 | $22.50 | 300,400 | — | — |
| 2024-03-14 | $22.13 | $22.66 | 133,800 | — | — |
| 2024-03-13 | $22.64 | $23.18 | 88,600 | — | — |
| 2024-03-12 | $22.90 | $23.44 | 99,000 | — | — |
| 2024-03-11 | $22.61 | $23.14 | 154,800 | — | — |
| 2024-03-08 | $22.90 | $23.44 | 177,600 | — | — |
| 2024-03-07 | $23.34 | $23.90 | 167,400 | — | — |
| 2024-03-06 | $23.08 | $23.63 | 110,000 | — | — |
| 2024-03-05 | $23.13 | $23.68 | 192,400 | — | — |
| 2024-03-04 | $23.25 | $23.81 | 168,800 | — | — |
| 2024-03-01 | $23.83 | $24.40 | 276,000 | — | — |
| 2024-02-29 | $24.34 | $24.92 | 304,400 | — | — |
| 2024-02-28 | $24.64 | $25.17 | 106,800 | — | — |
| 2024-02-27 | $25.48 | $26.03 | 155,400 | — | — |
| 2024-02-26 | $25.76 | $26.32 | 198,000 | — | — |
| 2024-02-23 | $25.81 | $26.36 | 176,800 | — | — |
| 2024-02-22 | $25.86 | $26.41 | 156,600 | — | — |
| 2024-02-21 | $25.92 | $26.48 | 144,200 | — | — |
| 2024-02-20 | $25.75 | $26.31 | 195,000 | — | — |
| 2024-02-16 | $26.73 | $27.30 | 117,800 | — | — |
| 2024-02-15 | $27.31 | $27.90 | 171,600 | — | — |
| 2024-02-14 | $26.67 | $27.25 | 119,000 | — | — |
| 2024-02-13 | $26.22 | $26.78 | 167,200 | — | — |
| 2024-02-12 | $27.01 | $27.59 | 215,800 | — | — |
| 2024-02-09 | $25.86 | $26.41 | 111,600 | — | — |
| 2024-02-08 | $25.62 | $26.17 | 91,200 | — | — |
| 2024-02-07 | $25.55 | $26.09 | 100,000 | — | — |
| 2024-02-06 | $25.58 | $26.13 | 155,600 | — | — |
| 2024-02-05 | $24.74 | $25.27 | 107,200 | — | — |
| 2024-02-02 | $25.12 | $25.66 | 133,400 | — | — |
| 2024-02-01 | $24.38 | $24.90 | 114,400 | — | — |
| 2024-01-31 | $24.17 | $24.69 | 99,400 | — | — |
| 2024-01-30 | $25.12 | $25.66 | 105,800 | — | — |
| 2024-01-29 | $24.78 | $25.31 | 137,400 | — | — |
| 2024-01-26 | $25.22 | $25.76 | 179,200 | — | — |
| 2024-01-25 | $25.60 | $26.15 | 344,600 | — | — |
| 2024-01-24 | $24.92 | $25.46 | 433,200 | — | — |
| 2024-01-23 | $24.45 | $24.98 | 213,800 | — | — |
| 2024-01-22 | $24.28 | $24.80 | 85,400 | — | — |
| 2024-01-19 | $23.51 | $24.02 | 65,600 | — | — |
| 2024-01-18 | $23.39 | $23.89 | 98,200 | — | — |
| 2024-01-17 | $22.76 | $23.25 | 72,400 | — | — |
| 2024-01-16 | $22.87 | $23.36 | 71,400 | — | — |
| 2024-01-12 | $23.15 | $23.64 | 101,200 | — | — |
| 2024-01-11 | $23.47 | $23.97 | 110,400 | — | — |
| 2024-01-10 | $22.89 | $23.38 | 115,800 | — | — |
| 2024-01-09 | $22.06 | $22.53 | 83,200 | — | — |
| 2024-01-08 | $22.34 | $22.82 | 46,800 | — | — |
| 2024-01-05 | $21.95 | $22.42 | 131,400 | — | — |
| 2024-01-04 | $21.58 | $22.05 | 91,800 | — | — |
| 2024-01-03 | $22.13 | $22.61 | 92,800 | — | — |
| 2024-01-02 | $22.61 | $23.10 | 140,600 | — | — |