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
- 1994-03-28 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 | $22.87 | $64.31 | 2,100 | — | — |
| 2024-12-30 | $22.91 | $64.44 | 4,515 | — | — |
| 2024-12-27 | $23.07 | $64.87 | 2,625 | — | — |
| 2024-12-26 | $22.92 | $64.47 | 1,575 | — | — |
| 2024-12-24 | $23.43 | $65.89 | 2,625 | — | — |
| 2024-12-23 | $23.12 | $65.03 | 2,310 | — | — |
| 2024-12-20 | $23.21 | $65.27 | 7,560 | — | — |
| 2024-12-19 | $23.07 | $64.87 | 3,255 | — | — |
| 2024-12-18 | $22.40 | $63.00 | 8,820 | — | — |
| 2024-12-17 | $22.98 | $64.63 | 1,995 | — | — |
| 2024-12-16 | $23.07 | $64.87 | 4,200 | — | — |
| 2024-12-13 | $22.39 | $62.97 | 2,100 | — | — |
| 2024-12-12 | $22.94 | $64.52 | 5,145 | — | — |
| 2024-12-11 | $23.05 | $64.82 | 5,355 | — | — |
| 2024-12-10 | $22.82 | $64.17 | 3,465 | — | — |
| 2024-12-09 | $22.86 | $64.28 | 12,390 | — | — |
| 2024-12-06 | $22.91 | $64.44 | 8,085 | — | — |
| 2024-12-05 | $22.95 | $64.55 | 3,360 | — | — |
| 2024-12-04 | $22.86 | $64.28 | 32,235 | — | — |
| 2024-12-03 | $23.31 | $65.57 | 13,860 | — | — |
| 2024-12-02 | $23.01 | $64.71 | 5,670 | — | — |
| 2024-11-29 | $22.62 | $63.62 | 7,718 | — | — |
| 2024-11-27 | $22.00 | $61.88 | 7,828 | — | — |
| 2024-11-26 | $21.87 | $61.50 | 56,669 | — | — |
| 2024-11-25 | $21.06 | $59.23 | 4,190 | — | — |
| 2024-11-22 | $21.02 | $59.10 | 772 | — | — |
| 2024-11-21 | $20.67 | $58.13 | 221 | — | — |
| 2024-11-20 | $20.86 | $58.67 | 992 | — | — |
| 2024-11-19 | $21.04 | $59.18 | 2,756 | — | — |
| 2024-11-18 | $19.98 | $56.20 | 3,749 | — | — |
| 2024-11-15 | $20.01 | $56.27 | 0 | — | — |
| 2024-11-14 | $20.01 | $56.27 | 331 | — | — |
| 2024-11-13 | $20.00 | $56.25 | 992 | — | — |
| 2024-11-12 | $20.48 | $57.06 | 1,654 | — | — |
| 2024-11-11 | $20.14 | $56.10 | 441 | — | — |
| 2024-11-08 | $19.95 | $55.60 | 2,205 | — | — |
| 2024-11-07 | $19.42 | $54.11 | 662 | — | — |
| 2024-11-06 | $19.44 | $54.16 | 6,174 | — | — |
| 2024-11-05 | $18.83 | $52.46 | 772 | — | — |
| 2024-11-04 | $19.22 | $53.55 | 992 | — | — |
| 2024-11-01 | $19.23 | $53.58 | 331 | — | — |
| 2024-10-31 | $19.07 | $53.12 | 3,638 | — | — |
| 2024-10-30 | $18.18 | $50.64 | 992 | — | — |
| 2024-10-29 | $18.19 | $50.67 | 0 | — | — |
| 2024-10-28 | $18.19 | $50.67 | 662 | — | — |
| 2024-10-25 | $18.37 | $51.17 | 221 | — | — |
| 2024-10-24 | $18.55 | $51.68 | 0 | — | — |
| 2024-10-23 | $18.55 | $51.68 | 1,544 | — | — |
| 2024-10-22 | $18.39 | $51.23 | 662 | — | — |
| 2024-10-21 | $18.40 | $51.28 | 1,213 | — | — |
| 2024-10-18 | $18.37 | $51.17 | 1,213 | — | — |
| 2024-10-17 | $18.49 | $51.53 | 2,646 | — | — |
| 2024-10-16 | $18.14 | $50.54 | 2,536 | — | — |
| 2024-10-15 | $18.25 | $50.85 | 1,764 | — | — |
| 2024-10-14 | $18.57 | $51.73 | 2,646 | — | — |
| 2024-10-11 | $18.59 | $51.78 | 1,213 | — | — |
| 2024-10-10 | $18.37 | $51.17 | 1,874 | — | — |
| 2024-10-09 | $18.13 | $50.52 | 2,315 | — | — |
| 2024-10-08 | $18.15 | $50.57 | 331 | — | — |
| 2024-10-07 | $18.15 | $50.57 | 992 | — | — |
| 2024-10-04 | $18.15 | $50.57 | 992 | — | — |
| 2024-10-03 | $18.59 | $51.81 | 992 | — | — |
| 2024-10-02 | $18.14 | $50.54 | 772 | — | — |
| 2024-10-01 | $18.37 | $51.17 | 2,646 | — | — |
| 2024-09-30 | $18.31 | $51.02 | 6,064 | — | — |
| 2024-09-27 | $18.64 | $51.93 | 1,544 | — | — |
| 2024-09-26 | $18.65 | $51.96 | 1,654 | — | — |
| 2024-09-25 | $18.32 | $51.05 | 992 | — | — |
| 2024-09-24 | $18.64 | $51.93 | 662 | — | — |
| 2024-09-23 | $18.64 | $51.93 | 992 | — | — |
| 2024-09-20 | $18.85 | $52.51 | 12,458 | — | — |
| 2024-09-19 | $18.54 | $51.65 | 1,433 | — | — |
| 2024-09-18 | $17.98 | $50.09 | 2,646 | — | — |
| 2024-09-17 | $18.14 | $50.54 | 2,205 | — | — |
| 2024-09-16 | $18.33 | $51.07 | 0 | — | — |
| 2024-09-13 | $18.33 | $51.07 | 1,103 | — | — |
| 2024-09-12 | $18.94 | $52.77 | 772 | — | — |
| 2024-09-11 | $18.15 | $50.57 | 1,103 | — | — |
| 2024-09-10 | $18.50 | $51.55 | 1,874 | — | — |
| 2024-09-09 | $18.73 | $52.19 | 4,079 | — | — |
| 2024-09-06 | $19.02 | $52.99 | 0 | — | — |
| 2024-09-05 | $19.02 | $52.99 | 1,323 | — | — |
| 2024-09-04 | $19.13 | $53.30 | 8,159 | — | — |
| 2024-09-03 | $19.05 | $53.07 | 7,277 | — | — |
| 2024-08-30 | $18.37 | $51.17 | 772 | — | — |
| 2024-08-29 | $18.37 | $51.17 | 1,323 | — | — |
| 2024-08-28 | $18.19 | $50.67 | 0 | — | — |
| 2024-08-27 | $18.19 | $50.67 | 1,103 | — | — |
| 2024-08-26 | $18.31 | $51.02 | 0 | — | — |
| 2024-08-23 | $18.31 | $51.02 | 2,536 | — | — |
| 2024-08-22 | $18.19 | $50.67 | 2,536 | — | — |
| 2024-08-21 | $17.92 | $49.94 | 1,764 | — | — |
| 2024-08-20 | $18.68 | $51.53 | 1,103 | — | — |
| 2024-08-19 | $18.77 | $51.75 | 11,466 | — | — |
| 2024-08-16 | $17.90 | $49.38 | 110 | — | — |
| 2024-08-15 | $17.90 | $49.38 | 441 | — | — |
| 2024-08-14 | $17.73 | $48.90 | 0 | — | — |
| 2024-08-13 | $17.73 | $48.90 | 0 | — | — |
| 2024-08-12 | $17.73 | $48.90 | 1,654 | — | — |
| 2024-08-09 | $17.85 | $49.23 | 1,874 | — | — |
| 2024-08-08 | $17.71 | $48.83 | 2,315 | — | — |
| 2024-08-07 | $17.82 | $49.15 | 221 | — | — |
| 2024-08-06 | $18.14 | $50.03 | 0 | — | — |
| 2024-08-05 | $18.14 | $50.03 | 1,764 | — | — |
| 2024-08-02 | $18.10 | $49.90 | 2,646 | — | — |
| 2024-08-01 | $18.19 | $50.15 | 1,764 | — | — |
| 2024-07-31 | $18.06 | $49.80 | 1,103 | — | — |
| 2024-07-30 | $18.21 | $50.23 | 662 | — | — |
| 2024-07-29 | $18.59 | $51.28 | 3,638 | — | — |
| 2024-07-26 | $18.71 | $51.60 | 9,702 | — | — |
| 2024-07-25 | $18.59 | $51.28 | 9,702 | — | — |
| 2024-07-24 | $18.23 | $50.28 | 441 | — | — |
| 2024-07-23 | $18.29 | $50.43 | 882 | — | — |
| 2024-07-22 | $17.88 | $49.30 | 992 | — | — |
| 2024-07-19 | $17.94 | $49.48 | 992 | — | — |
| 2024-07-18 | $17.92 | $49.43 | 1,874 | — | — |
| 2024-07-17 | $18.59 | $51.25 | 7,166 | — | — |
| 2024-07-16 | $18.09 | $49.88 | 3,418 | — | — |
| 2024-07-15 | $17.69 | $48.78 | 5,733 | — | — |
| 2024-07-12 | $17.34 | $47.83 | 5,402 | — | — |
| 2024-07-11 | $17.64 | $48.65 | 5,402 | — | — |
| 2024-07-10 | $17.62 | $48.60 | 7,828 | — | — |
| 2024-07-09 | $17.69 | $48.78 | 5,623 | — | — |
| 2024-07-08 | $17.89 | $49.33 | 2,095 | — | — |
| 2024-07-05 | $17.37 | $47.90 | 441 | — | — |
| 2024-07-03 | $17.51 | $48.30 | 662 | — | — |
| 2024-07-02 | $17.51 | $48.30 | 772 | — | — |
| 2024-07-01 | $17.78 | $49.03 | 3,418 | — | — |
| 2024-06-28 | $17.41 | $48.03 | 6,174 | — | — |
| 2024-06-27 | $17.65 | $48.68 | 551 | — | — |
| 2024-06-26 | $17.65 | $48.68 | 1,103 | — | — |
| 2024-06-25 | $17.46 | $48.15 | 6,174 | — | — |
| 2024-06-24 | $17.46 | $48.15 | 3,749 | — | — |
| 2024-06-21 | $17.65 | $48.68 | 3,638 | — | — |
| 2024-06-20 | $17.37 | $47.90 | 331 | — | — |
| 2024-06-18 | $17.51 | $48.28 | 2,646 | — | — |
| 2024-06-17 | $17.25 | $47.58 | 8,379 | — | — |
| 2024-06-14 | $17.25 | $47.58 | 331 | — | — |
| 2024-06-13 | $17.40 | $47.98 | 4,300 | — | — |
| 2024-06-12 | $17.55 | $48.40 | 1,764 | — | — |
| 2024-06-11 | $17.33 | $47.80 | 1,103 | — | — |
| 2024-06-10 | $17.28 | $47.65 | 662 | — | — |
| 2024-06-07 | $17.46 | $48.15 | 662 | — | — |
| 2024-06-06 | $17.86 | $49.25 | 1,985 | — | — |
| 2024-06-05 | $17.56 | $48.43 | 3,308 | — | — |
| 2024-06-04 | $18.00 | $49.63 | 1,213 | — | — |
| 2024-06-03 | $17.87 | $49.28 | 1,874 | — | — |
| 2024-05-31 | $17.66 | $48.70 | 1,103 | — | — |
| 2024-05-30 | $17.54 | $48.38 | 882 | — | — |
| 2024-05-29 | $17.39 | $47.95 | 3,859 | — | — |
| 2024-05-28 | $17.69 | $48.78 | 2,867 | — | — |
| 2024-05-24 | $17.64 | $48.65 | 6,836 | — | — |
| 2024-05-23 | $17.14 | $47.28 | 8,930 | — | — |
| 2024-05-22 | $17.69 | $48.78 | 3,197 | — | — |
| 2024-05-21 | $17.46 | $48.15 | 5,402 | — | — |
| 2024-05-20 | $17.32 | $47.78 | 7,166 | — | — |
| 2024-05-17 | $17.14 | $47.28 | 3,308 | — | — |
| 2024-05-16 | $17.33 | $47.80 | 3,087 | — | — |
| 2024-05-15 | $17.51 | $48.28 | 2,205 | — | — |
| 2024-05-14 | $17.31 | $47.73 | 992 | — | — |
| 2024-05-13 | $17.46 | $47.63 | 8,159 | — | — |
| 2024-05-10 | $17.56 | $47.90 | 1,323 | — | — |
| 2024-05-09 | $17.62 | $48.07 | 2,536 | — | — |
| 2024-05-08 | $17.22 | $46.96 | 3,749 | — | — |
| 2024-05-07 | $17.07 | $46.56 | 4,741 | — | — |
| 2024-05-06 | $17.05 | $46.51 | 2,095 | — | — |
| 2024-05-03 | $16.89 | $46.07 | 2,205 | — | — |
| 2024-05-02 | $16.78 | $45.77 | 1,323 | — | — |
| 2024-05-01 | $16.55 | $45.15 | 8,269 | — | — |
| 2024-04-30 | $16.33 | $44.53 | 8,489 | — | — |
| 2024-04-29 | $16.73 | $45.65 | 3,308 | — | — |
| 2024-04-26 | $17.23 | $47.01 | 0 | — | — |
| 2024-04-25 | $17.23 | $47.01 | 331 | — | — |
| 2024-04-24 | $17.41 | $47.48 | 5,402 | — | — |
| 2024-04-23 | $17.44 | $47.58 | 331 | — | — |
| 2024-04-22 | $17.26 | $47.08 | 5,292 | — | — |
| 2024-04-19 | $17.23 | $47.01 | 662 | — | — |
| 2024-04-18 | $17.23 | $47.01 | 1,874 | — | — |
| 2024-04-17 | $17.46 | $47.63 | 4,741 | — | — |
| 2024-04-16 | $17.87 | $48.74 | 1,764 | — | — |
| 2024-04-15 | $17.91 | $48.86 | 3,308 | — | — |
| 2024-04-12 | $17.52 | $47.80 | 882 | — | — |
| 2024-04-11 | $17.49 | $47.70 | 551 | — | — |
| 2024-04-10 | $17.49 | $47.70 | 4,631 | — | — |
| 2024-04-09 | $17.46 | $47.63 | 2,646 | — | — |
| 2024-04-08 | $17.28 | $47.13 | 1,874 | — | — |
| 2024-04-05 | $17.23 | $47.01 | 3,087 | — | — |
| 2024-04-04 | $17.50 | $47.73 | 2,646 | — | — |
| 2024-04-03 | $17.78 | $48.49 | 1,323 | — | — |
| 2024-04-02 | $17.62 | $48.07 | 1,103 | — | — |
| 2024-04-01 | $17.48 | $47.68 | 3,528 | — | — |
| 2024-03-28 | $17.49 | $47.70 | 1,654 | — | — |
| 2024-03-27 | $17.78 | $48.49 | 4,410 | — | — |
| 2024-03-26 | $17.49 | $47.70 | 4,410 | — | — |
| 2024-03-25 | $17.28 | $47.13 | 1,103 | — | — |
| 2024-03-22 | $17.43 | $47.55 | 2,205 | — | — |
| 2024-03-21 | $17.41 | $47.50 | 1,874 | — | — |
| 2024-03-20 | $17.50 | $47.73 | 662 | — | — |
| 2024-03-19 | $17.50 | $47.73 | 3,859 | — | — |
| 2024-03-18 | $17.46 | $47.63 | 2,095 | — | — |
| 2024-03-15 | $17.14 | $46.76 | 2,536 | — | — |
| 2024-03-14 | $16.96 | $46.27 | 24,365 | — | — |
| 2024-03-13 | $17.51 | $47.75 | 17,750 | — | — |
| 2024-03-12 | $17.69 | $48.24 | 7,387 | — | — |
| 2024-03-11 | $18.32 | $49.98 | 1,433 | — | — |
| 2024-03-08 | $18.30 | $49.93 | 2,646 | — | — |
| 2024-03-07 | $18.35 | $50.05 | 7,828 | — | — |
| 2024-03-06 | $18.16 | $49.53 | 4,851 | — | — |
| 2024-03-05 | $17.80 | $48.57 | 662 | — | — |
| 2024-03-04 | $17.80 | $48.57 | 441 | — | — |
| 2024-03-01 | $17.60 | $48.00 | 5,402 | — | — |
| 2024-02-29 | $17.62 | $48.07 | 3,418 | — | — |
| 2024-02-28 | $17.96 | $48.99 | 6,284 | — | — |
| 2024-02-27 | $18.07 | $49.28 | 8,048 | — | — |
| 2024-02-26 | $18.32 | $49.98 | 8,930 | — | — |
| 2024-02-23 | $17.77 | $48.47 | 1,874 | — | — |
| 2024-02-22 | $17.78 | $48.49 | 1,433 | — | — |
| 2024-02-21 | $17.73 | $48.37 | 992 | — | — |
| 2024-02-20 | $17.37 | $47.38 | 1,874 | — | — |
| 2024-02-16 | $18.01 | $49.14 | 992 | — | — |
| 2024-02-15 | $17.84 | $48.67 | 1,654 | — | — |
| 2024-02-14 | $18.28 | $49.85 | 882 | — | — |
| 2024-02-13 | $17.95 | $48.96 | 3,197 | — | — |
| 2024-02-12 | $18.43 | $49.75 | 4,300 | — | — |
| 2024-02-09 | $18.18 | $49.07 | 772 | — | — |
| 2024-02-08 | $18.02 | $48.65 | 4,300 | — | — |
| 2024-02-07 | $17.34 | $46.82 | 6,395 | — | — |
| 2024-02-06 | $18.16 | $49.02 | 11,025 | — | — |
| 2024-02-05 | $19.06 | $51.44 | 3,749 | — | — |
| 2024-02-02 | $19.05 | $51.42 | 2,095 | — | — |
| 2024-02-01 | $19.34 | $52.20 | 992 | — | — |
| 2024-01-31 | $19.19 | $51.81 | 5,843 | — | — |
| 2024-01-30 | $19.48 | $52.59 | 0 | — | — |
| 2024-01-29 | $19.48 | $52.59 | 331 | — | — |
| 2024-01-26 | $19.12 | $51.61 | 1,103 | — | — |
| 2024-01-25 | $19.76 | $53.33 | 2,646 | — | — |
| 2024-01-24 | $18.48 | $49.88 | 772 | — | — |
| 2024-01-23 | $18.49 | $49.93 | 3,418 | — | — |
| 2024-01-22 | $18.48 | $49.88 | 1,213 | — | — |
| 2024-01-19 | $18.54 | $50.05 | 1,985 | — | — |
| 2024-01-18 | $18.65 | $50.34 | 2,426 | — | — |
| 2024-01-17 | $18.47 | $49.85 | 1,985 | — | — |
| 2024-01-16 | $18.33 | $49.48 | 2,095 | — | — |
| 2024-01-12 | $17.96 | $48.48 | 2,095 | — | — |
| 2024-01-11 | $17.80 | $48.04 | 15,215 | — | — |
| 2024-01-10 | $18.33 | $49.48 | 11,687 | — | — |
| 2024-01-09 | $18.35 | $49.53 | 4,741 | — | — |
| 2024-01-08 | $18.18 | $49.07 | 4,410 | — | — |
| 2024-01-05 | $17.99 | $48.55 | 1,654 | — | — |
| 2024-01-04 | $17.86 | $48.21 | 3,308 | — | — |
| 2024-01-03 | $17.61 | $47.53 | 4,961 | — | — |
| 2024-01-02 | $17.92 | $48.38 | 2,095 | — | — |