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
- 1994-04-06 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 | $23.62 | $38.50 | 173,000 | — | — |
| 2024-12-30 | $23.48 | $38.27 | 98,400 | — | — |
| 2024-12-27 | $23.38 | $38.11 | 374,400 | — | — |
| 2024-12-26 | $23.88 | $38.92 | 90,500 | — | — |
| 2024-12-24 | $23.80 | $38.79 | 65,600 | — | — |
| 2024-12-23 | $23.45 | $38.22 | 153,700 | — | — |
| 2024-12-20 | $23.64 | $38.53 | 834,800 | — | — |
| 2024-12-19 | $23.37 | $38.09 | 207,900 | — | — |
| 2024-12-18 | $23.64 | $38.53 | 287,000 | — | — |
| 2024-12-17 | $25.44 | $41.47 | 187,200 | — | — |
| 2024-12-16 | $26.47 | $43.15 | 155,700 | — | — |
| 2024-12-13 | $26.00 | $42.38 | 165,800 | — | — |
| 2024-12-12 | $26.06 | $42.48 | 168,800 | — | — |
| 2024-12-11 | $26.39 | $43.02 | 216,200 | — | — |
| 2024-12-10 | $25.82 | $42.09 | 173,000 | — | — |
| 2024-12-09 | $25.52 | $41.60 | 128,900 | — | — |
| 2024-12-06 | $25.66 | $41.83 | 107,200 | — | — |
| 2024-12-05 | $25.48 | $41.53 | 258,800 | — | — |
| 2024-12-04 | $25.74 | $41.96 | 241,800 | — | — |
| 2024-12-03 | $25.61 | $41.74 | 211,900 | — | — |
| 2024-12-02 | $26.32 | $42.90 | 174,600 | — | — |
| 2024-11-29 | $26.45 | $43.11 | 111,300 | — | — |
| 2024-11-27 | $26.75 | $43.60 | 163,300 | — | — |
| 2024-11-26 | $26.71 | $43.54 | 148,400 | — | — |
| 2024-11-25 | $26.84 | $43.75 | 177,000 | — | — |
| 2024-11-22 | $26.55 | $43.28 | 161,700 | — | — |
| 2024-11-21 | $25.75 | $41.97 | 124,800 | — | — |
| 2024-11-20 | $25.35 | $41.32 | 114,200 | — | — |
| 2024-11-19 | $25.41 | $41.42 | 126,000 | — | — |
| 2024-11-18 | $25.59 | $41.71 | 119,600 | — | — |
| 2024-11-15 | $25.65 | $41.81 | 200,000 | — | — |
| 2024-11-14 | $25.35 | $41.32 | 141,800 | — | — |
| 2024-11-13 | $25.26 | $41.17 | 433,500 | — | — |
| 2024-11-12 | $25.66 | $41.83 | 198,900 | — | — |
| 2024-11-11 | $25.90 | $42.22 | 206,700 | — | — |
| 2024-11-08 | $24.89 | $40.57 | 168,100 | — | — |
| 2024-11-07 | $24.74 | $40.33 | 246,700 | — | — |
| 2024-11-06 | $25.71 | $41.91 | 501,900 | — | — |
| 2024-11-05 | $22.96 | $37.42 | 157,900 | — | — |
| 2024-11-04 | $22.40 | $36.51 | 232,700 | — | — |
| 2024-11-01 | $22.92 | $36.95 | 229,500 | — | — |
| 2024-10-31 | $22.87 | $36.87 | 220,400 | — | — |
| 2024-10-30 | $23.27 | $37.52 | 267,800 | — | — |
| 2024-10-29 | $22.93 | $36.97 | 160,500 | — | — |
| 2024-10-28 | $22.92 | $36.95 | 239,000 | — | — |
| 2024-10-25 | $21.94 | $35.37 | 218,900 | — | — |
| 2024-10-24 | $23.04 | $37.15 | 332,300 | — | — |
| 2024-10-23 | $21.56 | $34.76 | 588,100 | — | — |
| 2024-10-22 | $20.13 | $32.45 | 90,900 | — | — |
| 2024-10-21 | $19.99 | $32.23 | 196,400 | — | — |
| 2024-10-18 | $20.65 | $33.29 | 137,300 | — | — |
| 2024-10-17 | $21.02 | $33.89 | 190,200 | — | — |
| 2024-10-16 | $20.71 | $33.39 | 255,400 | — | — |
| 2024-10-15 | $20.65 | $33.29 | 191,000 | — | — |
| 2024-10-14 | $20.06 | $32.34 | 307,700 | — | — |
| 2024-10-11 | $19.90 | $32.08 | 167,300 | — | — |
| 2024-10-10 | $19.30 | $31.12 | 158,900 | — | — |
| 2024-10-09 | $19.05 | $30.71 | 179,200 | — | — |
| 2024-10-08 | $18.75 | $30.23 | 135,800 | — | — |
| 2024-10-07 | $18.86 | $30.41 | 99,700 | — | — |
| 2024-10-04 | $18.80 | $30.31 | 144,300 | — | — |
| 2024-10-03 | $18.50 | $29.83 | 151,600 | — | — |
| 2024-10-02 | $18.44 | $29.73 | 160,300 | — | — |
| 2024-10-01 | $18.03 | $29.07 | 162,500 | — | — |
| 2024-09-30 | $18.60 | $29.99 | 147,200 | — | — |
| 2024-09-27 | $18.44 | $29.73 | 209,300 | — | — |
| 2024-09-26 | $18.16 | $29.28 | 153,000 | — | — |
| 2024-09-25 | $18.36 | $29.60 | 200,000 | — | — |
| 2024-09-24 | $18.89 | $30.45 | 131,500 | — | — |
| 2024-09-23 | $19.19 | $30.94 | 134,200 | — | — |
| 2024-09-20 | $19.31 | $31.13 | 680,300 | — | — |
| 2024-09-19 | $19.84 | $31.99 | 196,200 | — | — |
| 2024-09-18 | $19.26 | $31.05 | 183,900 | — | — |
| 2024-09-17 | $18.91 | $30.49 | 138,800 | — | — |
| 2024-09-16 | $18.94 | $30.54 | 127,300 | — | — |
| 2024-09-13 | $18.93 | $30.52 | 142,100 | — | — |
| 2024-09-12 | $18.41 | $29.68 | 106,000 | — | — |
| 2024-09-11 | $18.40 | $29.66 | 150,600 | — | — |
| 2024-09-10 | $18.59 | $29.97 | 175,600 | — | — |
| 2024-09-09 | $18.56 | $29.92 | 228,500 | — | — |
| 2024-09-06 | $18.60 | $29.99 | 300,900 | — | — |
| 2024-09-05 | $19.01 | $30.65 | 153,200 | — | — |
| 2024-09-04 | $19.16 | $30.89 | 170,700 | — | — |
| 2024-09-03 | $19.45 | $31.36 | 131,200 | — | — |
| 2024-08-30 | $19.81 | $31.94 | 110,400 | — | — |
| 2024-08-29 | $19.70 | $31.76 | 111,600 | — | — |
| 2024-08-28 | $19.61 | $31.62 | 167,900 | — | — |
| 2024-08-27 | $19.54 | $31.50 | 165,200 | — | — |
| 2024-08-26 | $20.03 | $32.29 | 160,900 | — | — |
| 2024-08-23 | $20.30 | $32.73 | 241,300 | — | — |
| 2024-08-22 | $18.97 | $30.58 | 101,100 | — | — |
| 2024-08-21 | $18.72 | $30.18 | 91,200 | — | — |
| 2024-08-20 | $18.71 | $30.16 | 110,700 | — | — |
| 2024-08-19 | $19.07 | $30.74 | 89,400 | — | — |
| 2024-08-16 | $18.93 | $30.52 | 158,200 | — | — |
| 2024-08-15 | $18.58 | $29.95 | 121,800 | — | — |
| 2024-08-14 | $18.21 | $29.36 | 121,000 | — | — |
| 2024-08-13 | $18.30 | $29.50 | 146,300 | — | — |
| 2024-08-12 | $18.07 | $29.13 | 197,500 | — | — |
| 2024-08-09 | $18.30 | $29.50 | 345,400 | — | — |
| 2024-08-08 | $18.59 | $29.97 | 161,500 | — | — |
| 2024-08-07 | $18.24 | $29.41 | 163,700 | — | — |
| 2024-08-06 | $18.43 | $29.71 | 298,000 | — | — |
| 2024-08-05 | $18.03 | $29.07 | 330,900 | — | — |
| 2024-08-02 | $18.86 | $30.00 | 235,000 | — | — |
| 2024-08-01 | $19.40 | $30.86 | 350,100 | — | — |
| 2024-07-31 | $20.40 | $32.45 | 348,000 | — | — |
| 2024-07-30 | $20.05 | $31.90 | 503,400 | — | — |
| 2024-07-29 | $19.87 | $31.61 | 266,000 | — | — |
| 2024-07-26 | $20.51 | $32.63 | 318,700 | — | — |
| 2024-07-25 | $20.10 | $31.98 | 323,100 | — | — |
| 2024-07-24 | $19.41 | $30.88 | 346,600 | — | — |
| 2024-07-23 | $20.70 | $32.93 | 301,000 | — | — |
| 2024-07-22 | $20.05 | $31.90 | 263,100 | — | — |
| 2024-07-19 | $19.51 | $31.04 | 172,600 | — | — |
| 2024-07-18 | $19.55 | $31.10 | 336,400 | — | — |
| 2024-07-17 | $19.80 | $31.50 | 335,800 | — | — |
| 2024-07-16 | $19.23 | $30.59 | 358,900 | — | — |
| 2024-07-15 | $18.09 | $28.78 | 287,100 | — | — |
| 2024-07-12 | $17.38 | $27.65 | 242,500 | — | — |
| 2024-07-11 | $17.36 | $27.62 | 342,400 | — | — |
| 2024-07-10 | $16.49 | $26.23 | 192,700 | — | — |
| 2024-07-09 | $16.19 | $25.76 | 179,000 | — | — |
| 2024-07-08 | $15.97 | $25.41 | 113,000 | — | — |
| 2024-07-05 | $15.78 | $25.10 | 226,600 | — | — |
| 2024-07-03 | $16.23 | $25.82 | 72,000 | — | — |
| 2024-07-02 | $16.68 | $26.54 | 137,100 | — | — |
| 2024-07-01 | $16.39 | $26.07 | 140,400 | — | — |
| 2024-06-28 | $16.72 | $26.60 | 346,600 | — | — |
| 2024-06-27 | $15.93 | $25.34 | 101,300 | — | — |
| 2024-06-26 | $15.92 | $25.33 | 140,700 | — | — |
| 2024-06-25 | $15.56 | $24.75 | 119,500 | — | — |
| 2024-06-24 | $15.63 | $24.86 | 137,800 | — | — |
| 2024-06-21 | $15.36 | $24.44 | 618,800 | — | — |
| 2024-06-20 | $15.47 | $24.61 | 122,400 | — | — |
| 2024-06-18 | $15.44 | $24.56 | 114,200 | — | — |
| 2024-06-17 | $15.35 | $24.42 | 199,100 | — | — |
| 2024-06-14 | $15.17 | $24.13 | 178,000 | — | — |
| 2024-06-13 | $15.48 | $24.63 | 204,200 | — | — |
| 2024-06-12 | $15.70 | $24.98 | 237,300 | — | — |
| 2024-06-11 | $15.27 | $24.29 | 151,400 | — | — |
| 2024-06-10 | $15.27 | $24.29 | 175,100 | — | — |
| 2024-06-07 | $15.57 | $24.77 | 152,600 | — | — |
| 2024-06-06 | $15.52 | $24.69 | 169,400 | — | — |
| 2024-06-05 | $15.44 | $24.56 | 206,000 | — | — |
| 2024-06-04 | $15.29 | $24.32 | 220,900 | — | — |
| 2024-06-03 | $15.54 | $24.72 | 134,800 | — | — |
| 2024-05-31 | $15.76 | $25.07 | 127,000 | — | — |
| 2024-05-30 | $15.48 | $24.63 | 145,200 | — | — |
| 2024-05-29 | $15.17 | $24.13 | 137,200 | — | — |
| 2024-05-28 | $15.45 | $24.58 | 163,500 | — | — |
| 2024-05-24 | $15.56 | $24.75 | 112,300 | — | — |
| 2024-05-23 | $15.64 | $24.88 | 160,800 | — | — |
| 2024-05-22 | $16.09 | $25.60 | 104,700 | — | — |
| 2024-05-21 | $16.30 | $25.93 | 111,400 | — | — |
| 2024-05-20 | $16.20 | $25.77 | 170,300 | — | — |
| 2024-05-17 | $16.65 | $26.49 | 112,800 | — | — |
| 2024-05-16 | $16.61 | $26.42 | 167,300 | — | — |
| 2024-05-15 | $16.53 | $26.30 | 126,000 | — | — |
| 2024-05-14 | $16.36 | $26.03 | 142,000 | — | — |
| 2024-05-13 | $16.18 | $25.74 | 97,900 | — | — |
| 2024-05-10 | $16.14 | $25.68 | 105,100 | — | — |
| 2024-05-09 | $16.26 | $25.87 | 339,000 | — | — |
| 2024-05-08 | $16.22 | $25.80 | 182,200 | — | — |
| 2024-05-07 | $15.98 | $25.42 | 121,300 | — | — |
| 2024-05-06 | $15.97 | $25.41 | 131,500 | — | — |
| 2024-05-03 | $15.80 | $25.14 | 145,900 | — | — |
| 2024-05-02 | $15.90 | $24.90 | 176,100 | — | — |
| 2024-05-01 | $15.70 | $24.58 | 227,700 | — | — |
| 2024-04-30 | $15.30 | $23.96 | 194,900 | — | — |
| 2024-04-29 | $15.57 | $24.38 | 295,600 | — | — |
| 2024-04-26 | $15.82 | $24.77 | 457,400 | — | — |
| 2024-04-25 | $15.63 | $24.47 | 324,700 | — | — |
| 2024-04-24 | $15.14 | $23.71 | 295,600 | — | — |
| 2024-04-23 | $15.64 | $24.49 | 138,000 | — | — |
| 2024-04-22 | $15.21 | $23.82 | 171,500 | — | — |
| 2024-04-19 | $15.21 | $23.82 | 253,200 | — | — |
| 2024-04-18 | $14.60 | $22.86 | 150,100 | — | — |
| 2024-04-17 | $14.50 | $22.70 | 180,700 | — | — |
| 2024-04-16 | $14.48 | $22.67 | 125,100 | — | — |
| 2024-04-15 | $14.78 | $23.14 | 257,800 | — | — |
| 2024-04-12 | $14.83 | $23.22 | 178,700 | — | — |
| 2024-04-11 | $14.86 | $23.27 | 169,300 | — | — |
| 2024-04-10 | $14.80 | $23.17 | 313,500 | — | — |
| 2024-04-09 | $15.57 | $24.38 | 162,700 | — | — |
| 2024-04-08 | $15.44 | $24.18 | 155,800 | — | — |
| 2024-04-05 | $15.17 | $23.75 | 114,600 | — | — |
| 2024-04-04 | $15.18 | $23.77 | 170,700 | — | — |
| 2024-04-03 | $15.30 | $23.96 | 368,400 | — | — |
| 2024-04-02 | $15.32 | $23.99 | 250,300 | — | — |
| 2024-04-01 | $15.49 | $24.25 | 272,900 | — | — |
| 2024-03-28 | $15.92 | $24.93 | 209,900 | — | — |
| 2024-03-27 | $15.87 | $24.85 | 199,000 | — | — |
| 2024-03-26 | $15.25 | $23.88 | 153,300 | — | — |
| 2024-03-25 | $15.36 | $24.05 | 134,600 | — | — |
| 2024-03-22 | $15.22 | $23.83 | 147,500 | — | — |
| 2024-03-21 | $15.55 | $24.35 | 261,100 | — | — |
| 2024-03-20 | $15.42 | $24.14 | 275,400 | — | — |
| 2024-03-19 | $14.87 | $23.28 | 234,500 | — | — |
| 2024-03-18 | $14.98 | $23.46 | 290,600 | — | — |
| 2024-03-15 | $14.85 | $23.25 | 1,520,900 | — | — |
| 2024-03-14 | $14.68 | $22.99 | 274,200 | — | — |
| 2024-03-13 | $15.27 | $23.91 | 229,900 | — | — |
| 2024-03-12 | $15.14 | $23.71 | 428,600 | — | — |
| 2024-03-11 | $15.63 | $24.47 | 330,600 | — | — |
| 2024-03-08 | $15.77 | $24.69 | 228,000 | — | — |
| 2024-03-07 | $15.74 | $24.65 | 421,900 | — | — |
| 2024-03-06 | $15.51 | $24.29 | 489,200 | — | — |
| 2024-03-05 | $15.42 | $24.14 | 234,000 | — | — |
| 2024-03-04 | $14.86 | $23.27 | 515,300 | — | — |
| 2024-03-01 | $15.01 | $23.50 | 309,300 | — | — |
| 2024-02-29 | $15.11 | $23.66 | 248,300 | — | — |
| 2024-02-28 | $15.13 | $23.69 | 321,000 | — | — |
| 2024-02-27 | $15.25 | $23.88 | 298,500 | — | — |
| 2024-02-26 | $15.26 | $23.89 | 518,100 | — | — |
| 2024-02-23 | $15.19 | $23.78 | 390,300 | — | — |
| 2024-02-22 | $15.00 | $23.49 | 301,600 | — | — |
| 2024-02-21 | $15.13 | $23.69 | 389,800 | — | — |
| 2024-02-20 | $15.23 | $23.85 | 214,700 | — | — |
| 2024-02-16 | $15.41 | $24.13 | 261,600 | — | — |
| 2024-02-15 | $15.52 | $24.30 | 240,100 | — | — |
| 2024-02-14 | $15.04 | $23.55 | 313,800 | — | — |
| 2024-02-13 | $14.92 | $23.36 | 372,000 | — | — |
| 2024-02-12 | $15.54 | $24.33 | 231,100 | — | — |
| 2024-02-09 | $15.47 | $24.22 | 364,800 | — | — |
| 2024-02-08 | $14.86 | $23.27 | 365,200 | — | — |
| 2024-02-07 | $14.85 | $23.25 | 659,500 | — | — |
| 2024-02-06 | $15.21 | $23.82 | 356,700 | — | — |
| 2024-02-05 | $15.53 | $24.32 | 195,900 | — | — |
| 2024-02-02 | $15.87 | $24.85 | 318,300 | — | — |
| 2024-02-01 | $16.44 | $25.35 | 460,700 | — | — |
| 2024-01-31 | $16.75 | $25.83 | 401,500 | — | — |
| 2024-01-30 | $17.14 | $26.43 | 205,600 | — | — |
| 2024-01-29 | $17.29 | $26.66 | 289,200 | — | — |
| 2024-01-26 | $17.02 | $26.24 | 224,000 | — | — |
| 2024-01-25 | $17.23 | $26.57 | 320,100 | — | — |
| 2024-01-24 | $16.75 | $25.83 | 519,400 | — | — |
| 2024-01-23 | $18.49 | $28.51 | 119,100 | — | — |
| 2024-01-22 | $18.88 | $29.11 | 138,900 | — | — |
| 2024-01-19 | $18.29 | $28.20 | 230,000 | — | — |
| 2024-01-18 | $18.06 | $27.85 | 265,100 | — | — |
| 2024-01-17 | $18.06 | $27.85 | 117,100 | — | — |
| 2024-01-16 | $18.17 | $28.02 | 206,000 | — | — |
| 2024-01-12 | $18.41 | $28.39 | 108,900 | — | — |
| 2024-01-11 | $18.56 | $28.62 | 360,800 | — | — |
| 2024-01-10 | $18.80 | $28.99 | 200,600 | — | — |
| 2024-01-09 | $18.66 | $28.77 | 203,500 | — | — |
| 2024-01-08 | $19.09 | $29.44 | 130,400 | — | — |
| 2024-01-05 | $18.90 | $29.14 | 284,100 | — | — |
| 2024-01-04 | $19.04 | $29.36 | 249,000 | — | — |
| 2024-01-03 | $18.71 | $28.85 | 222,100 | — | — |
| 2024-01-02 | $19.36 | $29.85 | 204,900 | — | — |