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
- 1994-06-10 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 | $25.60 | $25.60 | 717,300 | — | — |
| 2024-12-30 | $24.77 | $24.77 | 897,900 | — | — |
| 2024-12-27 | $25.09 | $25.09 | 492,400 | — | — |
| 2024-12-26 | $25.29 | $25.29 | 321,500 | — | — |
| 2024-12-24 | $25.26 | $25.26 | 445,900 | — | — |
| 2024-12-23 | $24.40 | $24.40 | 355,300 | — | — |
| 2024-12-20 | $24.52 | $24.52 | 572,200 | — | — |
| 2024-12-19 | $24.85 | $24.85 | 764,500 | — | — |
| 2024-12-18 | $24.65 | $24.65 | 404,400 | — | — |
| 2024-12-17 | $25.30 | $25.30 | 641,800 | — | — |
| 2024-12-16 | $25.19 | $25.19 | 701,000 | — | — |
| 2024-12-13 | $26.03 | $26.03 | 527,900 | — | — |
| 2024-12-12 | $25.86 | $25.86 | 547,300 | — | — |
| 2024-12-11 | $25.97 | $25.97 | 372,800 | — | — |
| 2024-12-10 | $25.86 | $25.86 | 303,600 | — | — |
| 2024-12-09 | $25.55 | $25.55 | 566,500 | — | — |
| 2024-12-06 | $25.85 | $25.85 | 260,700 | — | — |
| 2024-12-05 | $26.22 | $26.22 | 447,300 | — | — |
| 2024-12-04 | $25.64 | $25.64 | 525,200 | — | — |
| 2024-12-03 | $26.41 | $26.41 | 536,900 | — | — |
| 2024-12-02 | $26.73 | $26.73 | 895,200 | — | — |
| 2024-11-29 | $26.32 | $26.32 | 613,100 | — | — |
| 2024-11-27 | $26.03 | $26.03 | 1,270,400 | — | — |
| 2024-11-26 | $25.24 | $25.24 | 441,200 | — | — |
| 2024-11-25 | $25.25 | $25.25 | 572,300 | — | — |
| 2024-11-22 | $25.19 | $25.19 | 621,600 | — | — |
| 2024-11-21 | $24.71 | $24.71 | 303,600 | — | — |
| 2024-11-20 | $24.77 | $24.77 | 655,200 | — | — |
| 2024-11-19 | $24.90 | $24.90 | 433,700 | — | — |
| 2024-11-18 | $24.35 | $24.35 | 308,900 | — | — |
| 2024-11-15 | $24.21 | $24.21 | 221,500 | — | — |
| 2024-11-14 | $24.56 | $24.56 | 545,800 | — | — |
| 2024-11-13 | $24.25 | $24.25 | 388,900 | — | — |
| 2024-11-12 | $24.64 | $24.64 | 483,500 | — | — |
| 2024-11-11 | $24.63 | $24.63 | 601,000 | — | — |
| 2024-11-08 | $24.35 | $24.35 | 655,800 | — | — |
| 2024-11-07 | $24.72 | $24.72 | 936,100 | — | — |
| 2024-11-06 | $24.73 | $24.73 | 846,600 | — | — |
| 2024-11-05 | $24.26 | $24.26 | 504,300 | — | — |
| 2024-11-04 | $24.19 | $24.19 | 523,200 | — | — |
| 2024-11-01 | $24.06 | $24.06 | 1,587,000 | — | — |
| 2024-10-31 | $24.30 | $24.30 | 2,918,500 | — | — |
| 2024-10-30 | $21.68 | $21.68 | 1,365,600 | — | — |
| 2024-10-29 | $21.00 | $21.00 | 574,700 | — | — |
| 2024-10-28 | $20.55 | $20.55 | 430,200 | — | — |
| 2024-10-25 | $20.49 | $20.49 | 341,000 | — | — |
| 2024-10-24 | $20.07 | $20.07 | 316,600 | — | — |
| 2024-10-23 | $20.23 | $20.23 | 295,100 | — | — |
| 2024-10-22 | $20.57 | $20.57 | 652,100 | — | — |
| 2024-10-21 | $20.79 | $20.79 | 379,200 | — | — |
| 2024-10-18 | $21.16 | $21.16 | 488,500 | — | — |
| 2024-10-17 | $20.84 | $20.84 | 465,700 | — | — |
| 2024-10-16 | $20.66 | $20.66 | 375,400 | — | — |
| 2024-10-15 | $20.79 | $20.79 | 870,100 | — | — |
| 2024-10-14 | $21.25 | $21.25 | 664,800 | — | — |
| 2024-10-11 | $21.69 | $21.69 | 1,154,300 | — | — |
| 2024-10-10 | $20.17 | $20.17 | 479,900 | — | — |
| 2024-10-09 | $19.35 | $19.35 | 369,300 | — | — |
| 2024-10-08 | $19.41 | $19.41 | 498,700 | — | — |
| 2024-10-07 | $19.68 | $19.68 | 548,300 | — | — |
| 2024-10-04 | $19.51 | $19.51 | 549,800 | — | — |
| 2024-10-03 | $19.82 | $19.82 | 591,500 | — | — |
| 2024-10-02 | $20.49 | $20.49 | 505,300 | — | — |
| 2024-10-01 | $20.12 | $20.12 | 742,900 | — | — |
| 2024-09-30 | $20.51 | $20.51 | 531,000 | — | — |
| 2024-09-27 | $20.35 | $20.35 | 848,600 | — | — |
| 2024-09-26 | $20.24 | $20.24 | 1,286,300 | — | — |
| 2024-09-25 | $19.69 | $19.69 | 721,400 | — | — |
| 2024-09-24 | $19.74 | $19.74 | 792,400 | — | — |
| 2024-09-23 | $19.12 | $19.12 | 1,423,500 | — | — |
| 2024-09-20 | $20.12 | $20.12 | 697,100 | — | — |
| 2024-09-19 | $20.29 | $20.29 | 856,300 | — | — |
| 2024-09-18 | $20.32 | $20.32 | 500,400 | — | — |
| 2024-09-17 | $20.60 | $20.60 | 439,300 | — | — |
| 2024-09-16 | $20.40 | $20.40 | 784,200 | — | — |
| 2024-09-13 | $20.84 | $20.84 | 477,300 | — | — |
| 2024-09-12 | $20.60 | $20.60 | 399,400 | — | — |
| 2024-09-11 | $20.59 | $20.59 | 327,900 | — | — |
| 2024-09-10 | $21.01 | $21.01 | 407,900 | — | — |
| 2024-09-09 | $21.10 | $21.10 | 405,600 | — | — |
| 2024-09-06 | $21.00 | $21.00 | 390,400 | — | — |
| 2024-09-05 | $21.86 | $21.86 | 1,192,300 | — | — |
| 2024-09-04 | $21.60 | $21.60 | 904,000 | — | — |
| 2024-09-03 | $21.16 | $21.16 | 618,600 | — | — |
| 2024-08-30 | $21.19 | $21.19 | 300,600 | — | — |
| 2024-08-29 | $20.95 | $20.95 | 400,000 | — | — |
| 2024-08-28 | $20.71 | $20.71 | 341,100 | — | — |
| 2024-08-27 | $21.54 | $21.54 | 484,100 | — | — |
| 2024-08-26 | $21.95 | $21.95 | 775,500 | — | — |
| 2024-08-23 | $21.38 | $21.38 | 489,100 | — | — |
| 2024-08-22 | $21.19 | $21.19 | 574,900 | — | — |
| 2024-08-21 | $20.71 | $20.71 | 319,700 | — | — |
| 2024-08-20 | $20.40 | $20.40 | 266,100 | — | — |
| 2024-08-19 | $20.52 | $20.52 | 410,000 | — | — |
| 2024-08-16 | $19.99 | $19.99 | 459,700 | — | — |
| 2024-08-15 | $20.03 | $20.03 | 399,200 | — | — |
| 2024-08-14 | $19.58 | $19.58 | 435,600 | — | — |
| 2024-08-13 | $19.97 | $19.97 | 434,300 | — | — |
| 2024-08-12 | $19.88 | $19.88 | 351,100 | — | — |
| 2024-08-09 | $19.96 | $19.96 | 481,100 | — | — |
| 2024-08-08 | $20.22 | $20.22 | 553,900 | — | — |
| 2024-08-07 | $20.08 | $20.08 | 809,200 | — | — |
| 2024-08-06 | $20.59 | $20.59 | 883,700 | — | — |
| 2024-08-05 | $20.76 | $20.76 | 770,300 | — | — |
| 2024-08-02 | $21.30 | $21.30 | 1,595,900 | — | — |
| 2024-08-01 | $21.18 | $21.18 | 1,232,200 | — | — |
| 2024-07-31 | $21.10 | $21.10 | 1,632,000 | — | — |
| 2024-07-30 | $20.65 | $20.65 | 1,554,700 | — | — |
| 2024-07-29 | $19.89 | $19.89 | 1,776,300 | — | — |
| 2024-07-26 | $20.09 | $20.09 | 2,156,800 | — | — |
| 2024-07-25 | $19.40 | $19.40 | 2,653,900 | — | — |
| 2024-07-24 | $17.83 | $17.83 | 1,078,500 | — | — |
| 2024-07-23 | $17.75 | $17.75 | 813,000 | — | — |
| 2024-07-22 | $17.82 | $17.82 | 753,100 | — | — |
| 2024-07-19 | $17.74 | $17.74 | 723,600 | — | — |
| 2024-07-18 | $17.64 | $17.64 | 1,189,300 | — | — |
| 2024-07-17 | $17.36 | $17.36 | 606,900 | — | — |
| 2024-07-16 | $17.30 | $17.30 | 520,200 | — | — |
| 2024-07-15 | $17.26 | $17.26 | 465,700 | — | — |
| 2024-07-12 | $17.42 | $17.42 | 471,100 | — | — |
| 2024-07-11 | $17.34 | $17.34 | 566,900 | — | — |
| 2024-07-10 | $16.51 | $16.51 | 393,600 | — | — |
| 2024-07-09 | $16.60 | $16.60 | 570,200 | — | — |
| 2024-07-08 | $17.02 | $17.02 | 522,300 | — | — |
| 2024-07-05 | $16.70 | $16.70 | 663,500 | — | — |
| 2024-07-03 | $16.61 | $16.61 | 197,200 | — | — |
| 2024-07-02 | $16.95 | $16.95 | 478,100 | — | — |
| 2024-07-01 | $16.99 | $16.99 | 515,000 | — | — |
| 2024-06-28 | $16.77 | $16.77 | 946,700 | — | — |
| 2024-06-27 | $16.96 | $16.96 | 346,500 | — | — |
| 2024-06-26 | $16.94 | $16.94 | 842,800 | — | — |
| 2024-06-25 | $17.58 | $17.58 | 744,600 | — | — |
| 2024-06-24 | $17.25 | $17.25 | 789,400 | — | — |
| 2024-06-21 | $16.86 | $16.86 | 916,900 | — | — |
| 2024-06-20 | $16.41 | $16.41 | 502,800 | — | — |
| 2024-06-18 | $16.33 | $16.33 | 1,349,200 | — | — |
| 2024-06-17 | $15.68 | $15.68 | 424,100 | — | — |
| 2024-06-14 | $15.40 | $15.40 | 520,500 | — | — |
| 2024-06-13 | $15.30 | $15.30 | 589,200 | — | — |
| 2024-06-12 | $15.67 | $15.67 | 587,900 | — | — |
| 2024-06-11 | $15.26 | $15.26 | 653,800 | — | — |
| 2024-06-10 | $15.18 | $15.18 | 453,900 | — | — |
| 2024-06-07 | $15.12 | $15.12 | 474,300 | — | — |
| 2024-06-06 | $15.71 | $15.71 | 436,800 | — | — |
| 2024-06-05 | $15.63 | $15.63 | 711,000 | — | — |
| 2024-06-04 | $15.57 | $15.57 | 702,800 | — | — |
| 2024-06-03 | $16.16 | $16.16 | 562,000 | — | — |
| 2024-05-31 | $16.44 | $16.44 | 623,400 | — | — |
| 2024-05-30 | $16.63 | $16.63 | 355,700 | — | — |
| 2024-05-29 | $16.65 | $16.65 | 873,600 | — | — |
| 2024-05-28 | $16.34 | $16.34 | 892,600 | — | — |
| 2024-05-24 | $16.90 | $16.90 | 520,100 | — | — |
| 2024-05-23 | $16.54 | $16.54 | 466,500 | — | — |
| 2024-05-22 | $16.58 | $16.58 | 502,800 | — | — |
| 2024-05-21 | $16.58 | $16.58 | 458,400 | — | — |
| 2024-05-20 | $16.97 | $16.97 | 626,600 | — | — |
| 2024-05-17 | $16.96 | $16.96 | 439,600 | — | — |
| 2024-05-16 | $16.93 | $16.93 | 608,400 | — | — |
| 2024-05-15 | $17.62 | $17.62 | 555,700 | — | — |
| 2024-05-14 | $17.69 | $17.69 | 772,400 | — | — |
| 2024-05-13 | $17.54 | $17.54 | 1,103,100 | — | — |
| 2024-05-10 | $16.63 | $16.63 | 479,100 | — | — |
| 2024-05-09 | $16.60 | $16.60 | 397,100 | — | — |
| 2024-05-08 | $16.60 | $16.60 | 527,000 | — | — |
| 2024-05-07 | $16.70 | $16.70 | 536,600 | — | — |
| 2024-05-06 | $17.05 | $17.05 | 612,700 | — | — |
| 2024-05-03 | $16.71 | $16.71 | 584,200 | — | — |
| 2024-05-02 | $16.38 | $16.38 | 800,500 | — | — |
| 2024-05-01 | $16.19 | $16.19 | 1,386,300 | — | — |
| 2024-04-30 | $16.01 | $16.01 | 2,064,300 | — | — |
| 2024-04-29 | $17.08 | $17.08 | 977,200 | — | — |
| 2024-04-26 | $17.15 | $17.15 | 1,724,800 | — | — |
| 2024-04-25 | $17.46 | $17.46 | 2,639,600 | — | — |
| 2024-04-24 | $17.66 | $17.66 | 2,002,200 | — | — |
| 2024-04-23 | $17.44 | $17.44 | 915,300 | — | — |
| 2024-04-22 | $17.15 | $17.15 | 663,800 | — | — |
| 2024-04-19 | $17.13 | $17.13 | 794,500 | — | — |
| 2024-04-18 | $17.11 | $17.11 | 732,500 | — | — |
| 2024-04-17 | $17.07 | $17.07 | 865,800 | — | — |
| 2024-04-16 | $16.87 | $16.87 | 998,900 | — | — |
| 2024-04-15 | $16.33 | $16.33 | 1,043,300 | — | — |
| 2024-04-12 | $16.43 | $16.43 | 1,675,600 | — | — |
| 2024-04-11 | $16.72 | $16.72 | 601,200 | — | — |
| 2024-04-10 | $16.74 | $16.74 | 678,700 | — | — |
| 2024-04-09 | $16.61 | $16.61 | 783,300 | — | — |
| 2024-04-08 | $16.21 | $16.21 | 553,400 | — | — |
| 2024-04-05 | $16.15 | $16.15 | 1,003,200 | — | — |
| 2024-04-04 | $16.06 | $16.06 | 719,500 | — | — |
| 2024-04-03 | $15.94 | $15.94 | 535,500 | — | — |
| 2024-04-02 | $15.99 | $15.99 | 478,800 | — | — |
| 2024-04-01 | $15.84 | $15.84 | 752,700 | — | — |
| 2024-03-28 | $16.17 | $16.17 | 605,700 | — | — |
| 2024-03-27 | $16.16 | $16.16 | 452,400 | — | — |
| 2024-03-26 | $15.71 | $15.71 | 534,400 | — | — |
| 2024-03-25 | $15.87 | $15.87 | 546,800 | — | — |
| 2024-03-22 | $16.01 | $16.01 | 609,400 | — | — |
| 2024-03-21 | $16.05 | $16.05 | 514,400 | — | — |
| 2024-03-20 | $15.80 | $15.80 | 608,000 | — | — |
| 2024-03-19 | $16.00 | $16.00 | 679,600 | — | — |
| 2024-03-18 | $15.71 | $15.71 | 1,135,800 | — | — |
| 2024-03-15 | $16.50 | $16.50 | 683,400 | — | — |
| 2024-03-14 | $16.83 | $16.83 | 489,200 | — | — |
| 2024-03-13 | $16.94 | $16.94 | 558,500 | — | — |
| 2024-03-12 | $16.81 | $16.81 | 543,700 | — | — |
| 2024-03-11 | $16.88 | $16.88 | 836,700 | — | — |
| 2024-03-08 | $16.24 | $16.24 | 815,900 | — | — |
| 2024-03-07 | $16.80 | $16.80 | 383,000 | — | — |
| 2024-03-06 | $16.68 | $16.68 | 473,900 | — | — |
| 2024-03-05 | $16.96 | $16.96 | 1,109,400 | — | — |
| 2024-03-04 | $16.67 | $16.67 | 887,100 | — | — |
| 2024-03-01 | $16.87 | $16.87 | 990,000 | — | — |
| 2024-02-29 | $17.13 | $17.13 | 1,460,400 | — | — |
| 2024-02-28 | $17.54 | $17.54 | 2,945,200 | — | — |
| 2024-02-27 | $15.79 | $15.79 | 1,388,500 | — | — |
| 2024-02-26 | $15.66 | $15.66 | 858,900 | — | — |
| 2024-02-23 | $15.49 | $15.49 | 608,700 | — | — |
| 2024-02-22 | $15.17 | $15.17 | 809,800 | — | — |
| 2024-02-21 | $15.28 | $15.28 | 1,179,000 | — | — |
| 2024-02-20 | $15.44 | $15.44 | 1,231,400 | — | — |
| 2024-02-16 | $15.06 | $15.06 | 1,516,400 | — | — |
| 2024-02-15 | $14.74 | $14.74 | 871,000 | — | — |
| 2024-02-14 | $14.60 | $14.60 | 936,400 | — | — |
| 2024-02-13 | $14.03 | $14.03 | 839,400 | — | — |
| 2024-02-12 | $14.22 | $14.22 | 571,900 | — | — |
| 2024-02-09 | $14.06 | $14.06 | 607,000 | — | — |
| 2024-02-08 | $14.01 | $14.01 | 919,700 | — | — |
| 2024-02-07 | $13.53 | $13.53 | 761,900 | — | — |
| 2024-02-06 | $13.54 | $13.54 | 1,137,100 | — | — |
| 2024-02-05 | $13.48 | $13.48 | 870,100 | — | — |
| 2024-02-02 | $13.80 | $13.80 | 873,600 | — | — |
| 2024-02-01 | $13.75 | $13.75 | 846,100 | — | — |
| 2024-01-31 | $13.97 | $13.97 | 888,000 | — | — |
| 2024-01-30 | $13.95 | $13.95 | 709,000 | — | — |
| 2024-01-29 | $14.15 | $14.15 | 527,900 | — | — |
| 2024-01-26 | $14.14 | $14.14 | 425,000 | — | — |
| 2024-01-25 | $14.14 | $14.14 | 424,200 | — | — |
| 2024-01-24 | $14.09 | $14.09 | 634,700 | — | — |
| 2024-01-23 | $14.23 | $14.23 | 569,600 | — | — |
| 2024-01-22 | $14.35 | $14.35 | 686,600 | — | — |
| 2024-01-19 | $14.13 | $14.13 | 695,800 | — | — |
| 2024-01-18 | $14.17 | $14.17 | 733,400 | — | — |
| 2024-01-17 | $14.16 | $14.16 | 634,200 | — | — |
| 2024-01-16 | $14.14 | $14.14 | 793,900 | — | — |
| 2024-01-12 | $14.53 | $14.53 | 544,200 | — | — |
| 2024-01-11 | $14.38 | $14.38 | 1,308,300 | — | — |
| 2024-01-10 | $14.68 | $14.68 | 656,500 | — | — |
| 2024-01-09 | $14.56 | $14.56 | 1,190,800 | — | — |
| 2024-01-08 | $15.01 | $15.01 | 1,258,800 | — | — |
| 2024-01-05 | $15.19 | $15.19 | 909,300 | — | — |
| 2024-01-04 | $14.99 | $14.99 | 903,200 | — | — |
| 2024-01-03 | $15.04 | $15.04 | 718,600 | — | — |
| 2024-01-02 | $14.98 | $14.98 | 673,500 | — | — |