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
- 1986-09-09 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 | $25.55 | $25.94 | 55,200 | — | — |
| 2024-12-30 | $25.50 | $25.89 | 62,300 | — | — |
| 2024-12-27 | $24.72 | $25.10 | 65,700 | — | — |
| 2024-12-26 | $24.35 | $24.72 | 62,900 | — | — |
| 2024-12-24 | $23.04 | $23.39 | 6,700 | — | — |
| 2024-12-23 | $23.00 | $23.35 | 43,000 | — | — |
| 2024-12-20 | $22.88 | $23.23 | 39,100 | — | — |
| 2024-12-19 | $22.80 | $23.15 | 41,800 | — | — |
| 2024-12-18 | $22.70 | $23.05 | 102,900 | — | — |
| 2024-12-17 | $23.84 | $24.20 | 113,000 | — | — |
| 2024-12-16 | $23.88 | $24.25 | 39,000 | — | — |
| 2024-12-13 | $22.70 | $23.05 | 48,300 | — | — |
| 2024-12-12 | $22.83 | $23.18 | 37,700 | — | — |
| 2024-12-11 | $22.99 | $23.34 | 60,300 | — | — |
| 2024-12-10 | $22.05 | $22.39 | 87,600 | — | — |
| 2024-12-09 | $22.04 | $22.38 | 109,600 | — | — |
| 2024-12-06 | $22.96 | $23.31 | 98,200 | — | — |
| 2024-12-05 | $22.60 | $22.95 | 47,200 | — | — |
| 2024-12-04 | $23.08 | $23.43 | 32,200 | — | — |
| 2024-12-03 | $22.40 | $22.74 | 34,700 | — | — |
| 2024-12-02 | $22.43 | $22.77 | 23,900 | — | — |
| 2024-11-29 | $22.64 | $22.99 | 17,200 | — | — |
| 2024-11-27 | $21.83 | $22.16 | 15,500 | — | — |
| 2024-11-26 | $22.10 | $22.44 | 28,300 | — | — |
| 2024-11-25 | $21.61 | $21.94 | 16,900 | — | — |
| 2024-11-22 | $21.61 | $21.94 | 23,200 | — | — |
| 2024-11-21 | $21.99 | $22.33 | 20,300 | — | — |
| 2024-11-20 | $21.14 | $21.46 | 48,000 | — | — |
| 2024-11-19 | $21.58 | $21.91 | 31,100 | — | — |
| 2024-11-18 | $20.57 | $20.88 | 19,700 | — | — |
| 2024-11-15 | $20.41 | $20.72 | 35,700 | — | — |
| 2024-11-14 | $20.18 | $20.46 | 31,200 | — | — |
| 2024-11-13 | $19.66 | $19.93 | 60,400 | — | — |
| 2024-11-12 | $20.43 | $20.71 | 35,400 | — | — |
| 2024-11-11 | $20.32 | $20.60 | 26,300 | — | — |
| 2024-11-08 | $20.44 | $20.72 | 17,400 | — | — |
| 2024-11-07 | $20.56 | $20.84 | 19,200 | — | — |
| 2024-11-06 | $20.29 | $20.57 | 45,200 | — | — |
| 2024-11-05 | $20.47 | $20.75 | 42,300 | — | — |
| 2024-11-04 | $19.59 | $19.86 | 26,500 | — | — |
| 2024-11-01 | $19.27 | $19.54 | 91,300 | — | — |
| 2024-10-31 | $18.59 | $18.85 | 82,800 | — | — |
| 2024-10-30 | $19.44 | $19.71 | 106,200 | — | — |
| 2024-10-29 | $19.84 | $20.11 | 64,400 | — | — |
| 2024-10-28 | $20.08 | $20.36 | 20,900 | — | — |
| 2024-10-25 | $20.25 | $20.53 | 46,600 | — | — |
| 2024-10-24 | $20.85 | $21.14 | 29,500 | — | — |
| 2024-10-23 | $21.05 | $21.34 | 37,100 | — | — |
| 2024-10-22 | $21.38 | $21.67 | 37,300 | — | — |
| 2024-10-21 | $21.77 | $22.07 | 40,200 | — | — |
| 2024-10-18 | $20.71 | $21.00 | 20,100 | — | — |
| 2024-10-17 | $20.62 | $20.90 | 32,400 | — | — |
| 2024-10-16 | $20.82 | $21.11 | 41,600 | — | — |
| 2024-10-15 | $19.64 | $19.91 | 41,500 | — | — |
| 2024-10-14 | $20.00 | $20.28 | 34,200 | — | — |
| 2024-10-11 | $19.65 | $19.92 | 23,300 | — | — |
| 2024-10-10 | $19.44 | $19.71 | 8,300 | — | — |
| 2024-10-09 | $19.52 | $19.79 | 39,000 | — | — |
| 2024-10-08 | $19.31 | $19.58 | 26,900 | — | — |
| 2024-10-07 | $19.12 | $19.38 | 88,900 | — | — |
| 2024-10-04 | $19.25 | $19.52 | 17,800 | — | — |
| 2024-10-03 | $19.25 | $19.52 | 32,500 | — | — |
| 2024-10-02 | $19.53 | $19.80 | 42,300 | — | — |
| 2024-10-01 | $20.06 | $20.34 | 48,100 | — | — |
| 2024-09-30 | $20.10 | $20.38 | 31,300 | — | — |
| 2024-09-27 | $20.18 | $20.46 | 27,200 | — | — |
| 2024-09-26 | $20.29 | $20.57 | 23,600 | — | — |
| 2024-09-25 | $20.33 | $20.61 | 36,500 | — | — |
| 2024-09-24 | $20.56 | $20.84 | 25,200 | — | — |
| 2024-09-23 | $20.02 | $20.30 | 27,300 | — | — |
| 2024-09-20 | $20.23 | $20.51 | 34,400 | — | — |
| 2024-09-19 | $20.01 | $20.29 | 24,800 | — | — |
| 2024-09-18 | $19.96 | $20.24 | 35,900 | — | — |
| 2024-09-17 | $20.02 | $20.30 | 49,100 | — | — |
| 2024-09-16 | $20.41 | $20.69 | 25,500 | — | — |
| 2024-09-13 | $20.53 | $20.81 | 28,000 | — | — |
| 2024-09-12 | $20.14 | $20.42 | 55,800 | — | — |
| 2024-09-11 | $19.56 | $19.83 | 153,900 | — | — |
| 2024-09-10 | $19.34 | $19.61 | 160,600 | — | — |
| 2024-09-09 | $19.57 | $19.84 | 110,800 | — | — |
| 2024-09-06 | $21.41 | $21.71 | 55,400 | — | — |
| 2024-09-05 | $21.92 | $22.22 | 118,200 | — | — |
| 2024-09-04 | $23.78 | $24.11 | 65,900 | — | — |
| 2024-09-03 | $23.78 | $24.11 | 42,000 | — | — |
| 2024-08-30 | $24.10 | $24.43 | 25,500 | — | — |
| 2024-08-29 | $23.80 | $24.13 | 22,800 | — | — |
| 2024-08-28 | $23.76 | $24.09 | 42,200 | — | — |
| 2024-08-27 | $23.66 | $23.99 | 21,800 | — | — |
| 2024-08-26 | $23.55 | $23.87 | 95,400 | — | — |
| 2024-08-23 | $24.72 | $25.06 | 53,300 | — | — |
| 2024-08-22 | $24.47 | $24.81 | 28,200 | — | — |
| 2024-08-21 | $24.62 | $24.96 | 21,900 | — | — |
| 2024-08-20 | $24.54 | $24.88 | 33,900 | — | — |
| 2024-08-19 | $24.92 | $25.26 | 145,400 | — | — |
| 2024-08-16 | $24.05 | $24.38 | 50,300 | — | — |
| 2024-08-15 | $23.89 | $24.22 | 22,300 | — | — |
| 2024-08-14 | $22.99 | $23.28 | 10,700 | — | — |
| 2024-08-13 | $23.00 | $23.29 | 19,000 | — | — |
| 2024-08-12 | $23.10 | $23.39 | 17,600 | — | — |
| 2024-08-09 | $22.99 | $23.28 | 13,700 | — | — |
| 2024-08-08 | $22.90 | $23.19 | 11,400 | — | — |
| 2024-08-07 | $22.05 | $22.32 | 17,400 | — | — |
| 2024-08-06 | $22.11 | $22.39 | 11,200 | — | — |
| 2024-08-05 | $21.92 | $22.19 | 24,200 | — | — |
| 2024-08-02 | $22.65 | $22.93 | 29,100 | — | — |
| 2024-08-01 | $23.32 | $23.61 | 26,500 | — | — |
| 2024-07-31 | $23.60 | $23.89 | 22,800 | — | — |
| 2024-07-30 | $24.22 | $24.52 | 58,100 | — | — |
| 2024-07-29 | $23.54 | $23.83 | 16,500 | — | — |
| 2024-07-26 | $23.66 | $23.95 | 16,800 | — | — |
| 2024-07-25 | $23.73 | $24.03 | 42,200 | — | — |
| 2024-07-24 | $23.42 | $23.71 | 21,100 | — | — |
| 2024-07-23 | $24.16 | $24.46 | 35,500 | — | — |
| 2024-07-22 | $24.23 | $24.53 | 50,500 | — | — |
| 2024-07-19 | $22.58 | $22.86 | 22,700 | — | — |
| 2024-07-18 | $22.77 | $23.05 | 38,200 | — | — |
| 2024-07-17 | $23.16 | $23.45 | 26,200 | — | — |
| 2024-07-16 | $23.13 | $23.42 | 27,000 | — | — |
| 2024-07-15 | $22.80 | $23.08 | 65,900 | — | — |
| 2024-07-12 | $22.94 | $23.23 | 35,200 | — | — |
| 2024-07-11 | $22.60 | $22.88 | 30,100 | — | — |
| 2024-07-10 | $22.14 | $22.42 | 55,800 | — | — |
| 2024-07-09 | $22.25 | $22.53 | 20,700 | — | — |
| 2024-07-08 | $22.44 | $22.72 | 41,500 | — | — |
| 2024-07-05 | $22.70 | $22.98 | 36,900 | — | — |
| 2024-07-03 | $22.24 | $22.52 | 49,500 | — | — |
| 2024-07-02 | $22.39 | $22.67 | 38,000 | — | — |
| 2024-07-01 | $21.07 | $21.33 | 99,000 | — | — |
| 2024-06-28 | $22.94 | $23.23 | 39,300 | — | — |
| 2024-06-27 | $22.42 | $22.70 | 81,000 | — | — |
| 2024-06-26 | $22.65 | $22.93 | 76,800 | — | — |
| 2024-06-25 | $22.58 | $22.86 | 40,500 | — | — |
| 2024-06-24 | $22.00 | $22.27 | 127,400 | — | — |
| 2024-06-21 | $22.89 | $23.18 | 185,000 | — | — |
| 2024-06-20 | $23.00 | $23.29 | 108,100 | — | — |
| 2024-06-18 | $24.05 | $24.35 | 177,100 | — | — |
| 2024-06-17 | $23.21 | $23.50 | 114,100 | — | — |
| 2024-06-14 | $22.80 | $23.08 | 52,000 | — | — |
| 2024-06-13 | $22.87 | $23.15 | 33,700 | — | — |
| 2024-06-12 | $22.31 | $22.59 | 110,000 | — | — |
| 2024-06-11 | $22.66 | $22.94 | 76,600 | — | — |
| 2024-06-10 | $22.83 | $23.11 | 148,500 | — | — |
| 2024-06-07 | $22.36 | $22.64 | 61,900 | — | — |
| 2024-06-06 | $22.05 | $22.32 | 90,400 | — | — |
| 2024-06-05 | $20.58 | $20.84 | 182,300 | — | — |
| 2024-06-04 | $18.85 | $19.08 | 90,400 | — | — |
| 2024-06-03 | $18.94 | $19.18 | 53,000 | — | — |
| 2024-05-31 | $18.43 | $18.66 | 18,100 | — | — |
| 2024-05-30 | $18.68 | $18.91 | 30,700 | — | — |
| 2024-05-29 | $18.08 | $18.31 | 9,500 | — | — |
| 2024-05-28 | $18.14 | $18.37 | 13,100 | — | — |
| 2024-05-24 | $17.40 | $17.62 | 22,600 | — | — |
| 2024-05-23 | $17.56 | $17.78 | 44,400 | — | — |
| 2024-05-22 | $19.00 | $19.24 | 73,800 | — | — |
| 2024-05-21 | $17.66 | $17.88 | 12,800 | — | — |
| 2024-05-20 | $17.08 | $17.29 | 29,300 | — | — |
| 2024-05-17 | $16.88 | $17.09 | 39,400 | — | — |
| 2024-05-16 | $17.45 | $17.67 | 23,300 | — | — |
| 2024-05-15 | $17.23 | $17.44 | 11,000 | — | — |
| 2024-05-14 | $17.15 | $17.36 | 12,700 | — | — |
| 2024-05-13 | $17.18 | $17.36 | 9,800 | — | — |
| 2024-05-10 | $17.48 | $17.67 | 34,400 | — | — |
| 2024-05-09 | $17.69 | $17.88 | 39,800 | — | — |
| 2024-05-08 | $17.71 | $17.90 | 21,400 | — | — |
| 2024-05-07 | $17.50 | $17.69 | 10,300 | — | — |
| 2024-05-06 | $17.60 | $17.79 | 26,000 | — | — |
| 2024-05-03 | $17.81 | $18.00 | 28,400 | — | — |
| 2024-05-02 | $16.89 | $17.07 | 27,000 | — | — |
| 2024-05-01 | $16.99 | $17.17 | 31,100 | — | — |
| 2024-04-30 | $16.55 | $16.73 | 21,200 | — | — |
| 2024-04-29 | $17.04 | $17.22 | 35,200 | — | — |
| 2024-04-26 | $17.15 | $17.33 | 26,500 | — | — |
| 2024-04-25 | $16.69 | $16.87 | 13,300 | — | — |
| 2024-04-24 | $16.89 | $17.07 | 32,100 | — | — |
| 2024-04-23 | $16.31 | $16.48 | 14,800 | — | — |
| 2024-04-22 | $16.23 | $16.40 | 35,500 | — | — |
| 2024-04-19 | $16.48 | $16.66 | 21,700 | — | — |
| 2024-04-18 | $16.41 | $16.59 | 26,300 | — | — |
| 2024-04-17 | $15.80 | $15.97 | 17,500 | — | — |
| 2024-04-16 | $15.89 | $16.06 | 81,800 | — | — |
| 2024-04-15 | $15.76 | $15.93 | 74,100 | — | — |
| 2024-04-12 | $16.81 | $16.99 | 49,300 | — | — |
| 2024-04-11 | $16.80 | $16.98 | 75,300 | — | — |
| 2024-04-10 | $17.67 | $17.86 | 42,900 | — | — |
| 2024-04-09 | $17.42 | $17.61 | 19,700 | — | — |
| 2024-04-08 | $18.17 | $18.36 | 15,200 | — | — |
| 2024-04-05 | $18.62 | $18.82 | 16,600 | — | — |
| 2024-04-04 | $18.45 | $18.65 | 21,100 | — | — |
| 2024-04-03 | $18.48 | $18.68 | 26,900 | — | — |
| 2024-04-02 | $17.79 | $17.98 | 27,000 | — | — |
| 2024-04-01 | $17.82 | $18.01 | 41,100 | — | — |
| 2024-03-28 | $18.30 | $18.50 | 86,100 | — | — |
| 2024-03-27 | $16.31 | $16.48 | 25,400 | — | — |
| 2024-03-26 | $15.64 | $15.81 | 32,700 | — | — |
| 2024-03-25 | $15.63 | $15.80 | 23,300 | — | — |
| 2024-03-22 | $15.49 | $15.66 | 10,700 | — | — |
| 2024-03-21 | $15.64 | $15.81 | 15,600 | — | — |
| 2024-03-20 | $15.65 | $15.82 | 17,400 | — | — |
| 2024-03-19 | $15.58 | $15.75 | 39,100 | — | — |
| 2024-03-18 | $15.70 | $15.87 | 21,800 | — | — |
| 2024-03-15 | $16.00 | $16.17 | 16,300 | — | — |
| 2024-03-14 | $15.51 | $15.68 | 13,100 | — | — |
| 2024-03-13 | $15.84 | $16.01 | 13,100 | — | — |
| 2024-03-12 | $15.44 | $15.61 | 7,400 | — | — |
| 2024-03-11 | $15.60 | $15.77 | 26,200 | — | — |
| 2024-03-08 | $16.61 | $16.79 | 8,100 | — | — |
| 2024-03-07 | $16.59 | $16.77 | 9,700 | — | — |
| 2024-03-06 | $16.45 | $16.63 | 17,000 | — | — |
| 2024-03-05 | $15.92 | $16.09 | 21,300 | — | — |
| 2024-03-04 | $15.98 | $16.15 | 54,600 | — | — |
| 2024-03-01 | $17.31 | $17.50 | 8,400 | — | — |
| 2024-02-29 | $18.02 | $18.21 | 12,300 | — | — |
| 2024-02-28 | $18.43 | $18.63 | 7,700 | — | — |
| 2024-02-27 | $18.65 | $18.85 | 6,500 | — | — |
| 2024-02-26 | $18.91 | $19.11 | 28,200 | — | — |
| 2024-02-23 | $18.40 | $18.60 | 19,400 | — | — |
| 2024-02-22 | $18.14 | $18.33 | 48,500 | — | — |
| 2024-02-21 | $17.04 | $17.22 | 10,400 | — | — |
| 2024-02-20 | $16.99 | $17.17 | 47,200 | — | — |
| 2024-02-16 | $16.43 | $16.61 | 9,100 | — | — |
| 2024-02-15 | $17.14 | $17.32 | 7,100 | — | — |
| 2024-02-14 | $17.45 | $17.64 | 15,500 | — | — |
| 2024-02-13 | $16.71 | $16.86 | 20,300 | — | — |
| 2024-02-12 | $17.97 | $18.13 | 18,300 | — | — |
| 2024-02-09 | $17.79 | $17.95 | 13,400 | — | — |
| 2024-02-08 | $17.79 | $17.95 | 7,200 | — | — |
| 2024-02-07 | $17.51 | $17.67 | 13,100 | — | — |
| 2024-02-06 | $18.47 | $18.63 | 21,700 | — | — |
| 2024-02-05 | $17.77 | $17.93 | 11,700 | — | — |
| 2024-02-02 | $18.10 | $18.26 | 15,300 | — | — |
| 2024-02-01 | $18.37 | $18.53 | 12,400 | — | — |
| 2024-01-31 | $18.01 | $18.17 | 10,700 | — | — |
| 2024-01-30 | $18.30 | $18.46 | 11,600 | — | — |
| 2024-01-29 | $18.73 | $18.90 | 29,600 | — | — |
| 2024-01-26 | $18.01 | $18.17 | 8,300 | — | — |
| 2024-01-25 | $18.05 | $18.21 | 18,400 | — | — |
| 2024-01-24 | $17.90 | $18.06 | 11,500 | — | — |
| 2024-01-23 | $17.40 | $17.55 | 15,800 | — | — |
| 2024-01-22 | $18.02 | $18.18 | 27,100 | — | — |
| 2024-01-19 | $17.50 | $17.66 | 18,000 | — | — |
| 2024-01-18 | $17.55 | $17.71 | 13,100 | — | — |
| 2024-01-17 | $17.75 | $17.91 | 19,000 | — | — |
| 2024-01-16 | $17.85 | $18.01 | 27,400 | — | — |
| 2024-01-12 | $17.38 | $17.53 | 11,800 | — | — |
| 2024-01-11 | $17.27 | $17.42 | 13,900 | — | — |
| 2024-01-10 | $17.41 | $17.56 | 20,000 | — | — |
| 2024-01-09 | $17.50 | $17.66 | 17,900 | — | — |
| 2024-01-08 | $17.72 | $17.88 | 22,300 | — | — |
| 2024-01-05 | $17.30 | $17.45 | 15,300 | — | — |
| 2024-01-04 | $17.30 | $17.45 | 14,900 | — | — |
| 2024-01-03 | $17.90 | $18.06 | 11,400 | — | — |
| 2024-01-02 | $18.36 | $18.52 | 32,300 | — | — |