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
- 1994-07-20 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 | $27.68 | $40.27 | 94,800 | — | — |
| 2024-12-30 | $27.69 | $40.29 | 115,000 | — | — |
| 2024-12-27 | $27.77 | $40.40 | 80,500 | — | — |
| 2024-12-26 | $28.41 | $41.33 | 146,400 | — | — |
| 2024-12-24 | $27.82 | $40.48 | 45,000 | — | — |
| 2024-12-23 | $27.37 | $39.82 | 128,800 | — | — |
| 2024-12-20 | $27.55 | $40.08 | 950,700 | — | — |
| 2024-12-19 | $27.71 | $40.32 | 157,100 | — | — |
| 2024-12-18 | $27.77 | $40.40 | 141,700 | — | — |
| 2024-12-17 | $29.55 | $42.99 | 175,600 | — | — |
| 2024-12-16 | $29.66 | $43.15 | 96,500 | — | — |
| 2024-12-13 | $30.26 | $44.03 | 91,800 | — | — |
| 2024-12-12 | $30.37 | $44.19 | 114,800 | — | — |
| 2024-12-11 | $30.37 | $44.19 | 291,000 | — | — |
| 2024-12-10 | $30.98 | $45.07 | 132,200 | — | — |
| 2024-12-09 | $29.88 | $43.47 | 140,100 | — | — |
| 2024-12-06 | $29.50 | $42.92 | 114,900 | — | — |
| 2024-12-05 | $30.45 | $44.30 | 189,300 | — | — |
| 2024-12-04 | $31.18 | $45.36 | 236,300 | — | — |
| 2024-12-03 | $29.92 | $43.53 | 168,200 | — | — |
| 2024-12-02 | $29.97 | $43.60 | 152,400 | — | — |
| 2024-11-29 | $30.16 | $43.52 | 85,900 | — | — |
| 2024-11-27 | $30.35 | $43.79 | 132,400 | — | — |
| 2024-11-26 | $30.32 | $43.75 | 212,800 | — | — |
| 2024-11-25 | $31.54 | $45.51 | 298,300 | — | — |
| 2024-11-22 | $30.84 | $44.50 | 598,200 | — | — |
| 2024-11-21 | $25.49 | $36.78 | 341,400 | — | — |
| 2024-11-20 | $24.09 | $34.76 | 128,400 | — | — |
| 2024-11-19 | $23.90 | $34.48 | 145,000 | — | — |
| 2024-11-18 | $23.71 | $34.21 | 153,900 | — | — |
| 2024-11-15 | $23.86 | $34.43 | 112,600 | — | — |
| 2024-11-14 | $23.71 | $34.21 | 105,600 | — | — |
| 2024-11-13 | $23.94 | $34.54 | 140,700 | — | — |
| 2024-11-12 | $24.27 | $35.02 | 236,000 | — | — |
| 2024-11-11 | $24.36 | $35.15 | 132,100 | — | — |
| 2024-11-08 | $24.54 | $35.41 | 161,800 | — | — |
| 2024-11-07 | $24.40 | $35.21 | 155,600 | — | — |
| 2024-11-06 | $25.00 | $36.07 | 286,400 | — | — |
| 2024-11-05 | $23.46 | $33.85 | 94,500 | — | — |
| 2024-11-04 | $23.02 | $33.22 | 107,000 | — | — |
| 2024-11-01 | $23.25 | $33.55 | 125,000 | — | — |
| 2024-10-31 | $23.29 | $33.60 | 161,700 | — | — |
| 2024-10-30 | $23.14 | $33.39 | 108,300 | — | — |
| 2024-10-29 | $23.41 | $33.78 | 101,000 | — | — |
| 2024-10-28 | $23.55 | $33.98 | 104,500 | — | — |
| 2024-10-25 | $22.82 | $32.93 | 121,500 | — | — |
| 2024-10-24 | $22.41 | $32.33 | 131,500 | — | — |
| 2024-10-23 | $22.20 | $32.03 | 98,000 | — | — |
| 2024-10-22 | $22.26 | $32.12 | 99,000 | — | — |
| 2024-10-21 | $22.67 | $32.71 | 246,300 | — | — |
| 2024-10-18 | $22.74 | $32.81 | 152,800 | — | — |
| 2024-10-17 | $22.55 | $32.54 | 98,800 | — | — |
| 2024-10-16 | $22.30 | $32.18 | 176,400 | — | — |
| 2024-10-15 | $21.75 | $31.38 | 135,500 | — | — |
| 2024-10-14 | $21.66 | $31.25 | 108,400 | — | — |
| 2024-10-11 | $21.99 | $31.73 | 117,300 | — | — |
| 2024-10-10 | $21.64 | $31.22 | 207,400 | — | — |
| 2024-10-09 | $21.66 | $31.25 | 186,600 | — | — |
| 2024-10-08 | $21.56 | $31.11 | 170,200 | — | — |
| 2024-10-07 | $21.36 | $30.82 | 291,100 | — | — |
| 2024-10-04 | $21.92 | $31.63 | 164,200 | — | — |
| 2024-10-03 | $21.64 | $31.22 | 151,900 | — | — |
| 2024-10-02 | $22.28 | $32.15 | 105,200 | — | — |
| 2024-10-01 | $22.72 | $32.78 | 158,500 | — | — |
| 2024-09-30 | $23.20 | $33.47 | 151,700 | — | — |
| 2024-09-27 | $22.97 | $33.14 | 109,400 | — | — |
| 2024-09-26 | $22.79 | $32.88 | 114,600 | — | — |
| 2024-09-25 | $22.49 | $32.45 | 142,500 | — | — |
| 2024-09-24 | $23.70 | $34.20 | 125,100 | — | — |
| 2024-09-23 | $23.09 | $33.32 | 154,300 | — | — |
| 2024-09-20 | $23.36 | $33.71 | 798,400 | — | — |
| 2024-09-19 | $24.27 | $35.02 | 95,600 | — | — |
| 2024-09-18 | $23.95 | $34.56 | 114,500 | — | — |
| 2024-09-17 | $23.95 | $34.56 | 158,500 | — | — |
| 2024-09-16 | $24.03 | $34.67 | 80,400 | — | — |
| 2024-09-13 | $24.07 | $34.73 | 84,200 | — | — |
| 2024-09-12 | $23.40 | $33.76 | 79,800 | — | — |
| 2024-09-11 | $23.00 | $33.19 | 103,100 | — | — |
| 2024-09-10 | $23.41 | $33.78 | 115,700 | — | — |
| 2024-09-09 | $22.97 | $33.14 | 182,500 | — | — |
| 2024-09-06 | $23.32 | $33.65 | 109,800 | — | — |
| 2024-09-05 | $24.34 | $35.12 | 90,600 | — | — |
| 2024-09-04 | $24.23 | $34.96 | 76,300 | — | — |
| 2024-09-03 | $24.47 | $35.31 | 120,900 | — | — |
| 2024-08-30 | $25.33 | $36.55 | 71,100 | — | — |
| 2024-08-29 | $25.40 | $36.65 | 56,500 | — | — |
| 2024-08-28 | $25.41 | $36.66 | 63,400 | — | — |
| 2024-08-27 | $25.46 | $36.74 | 55,100 | — | — |
| 2024-08-26 | $25.70 | $37.08 | 99,800 | — | — |
| 2024-08-23 | $25.81 | $37.24 | 86,200 | — | — |
| 2024-08-22 | $25.40 | $36.65 | 125,200 | — | — |
| 2024-08-21 | $25.26 | $36.45 | 91,600 | — | — |
| 2024-08-20 | $24.94 | $35.99 | 94,300 | — | — |
| 2024-08-19 | $25.28 | $36.48 | 81,400 | — | — |
| 2024-08-16 | $25.44 | $36.71 | 78,800 | — | — |
| 2024-08-15 | $25.79 | $37.21 | 120,400 | — | — |
| 2024-08-14 | $24.52 | $35.38 | 97,400 | — | — |
| 2024-08-13 | $24.67 | $35.60 | 125,800 | — | — |
| 2024-08-12 | $24.55 | $35.42 | 122,200 | — | — |
| 2024-08-09 | $26.10 | $37.66 | 162,000 | — | — |
| 2024-08-08 | $25.89 | $37.36 | 240,800 | — | — |
| 2024-08-07 | $25.53 | $36.84 | 178,500 | — | — |
| 2024-08-06 | $25.55 | $36.87 | 231,400 | — | — |
| 2024-08-05 | $25.21 | $36.37 | 229,400 | — | — |
| 2024-08-02 | $26.65 | $38.11 | 165,700 | — | — |
| 2024-08-01 | $28.05 | $40.11 | 133,700 | — | — |
| 2024-07-31 | $28.95 | $41.40 | 131,200 | — | — |
| 2024-07-30 | $28.85 | $41.25 | 87,900 | — | — |
| 2024-07-29 | $27.99 | $40.02 | 168,400 | — | — |
| 2024-07-26 | $28.10 | $40.18 | 141,600 | — | — |
| 2024-07-25 | $28.79 | $41.17 | 210,500 | — | — |
| 2024-07-24 | $27.25 | $38.96 | 214,600 | — | — |
| 2024-07-23 | $27.96 | $39.98 | 97,100 | — | — |
| 2024-07-22 | $27.24 | $38.95 | 124,300 | — | — |
| 2024-07-19 | $27.22 | $38.92 | 123,200 | — | — |
| 2024-07-18 | $27.17 | $38.85 | 131,000 | — | — |
| 2024-07-17 | $27.72 | $39.64 | 210,000 | — | — |
| 2024-07-16 | $27.35 | $39.11 | 163,300 | — | — |
| 2024-07-15 | $25.61 | $36.62 | 222,700 | — | — |
| 2024-07-12 | $25.33 | $36.22 | 148,900 | — | — |
| 2024-07-11 | $25.32 | $36.20 | 161,500 | — | — |
| 2024-07-10 | $24.05 | $34.39 | 121,000 | — | — |
| 2024-07-09 | $23.52 | $33.63 | 194,700 | — | — |
| 2024-07-08 | $24.03 | $34.36 | 174,100 | — | — |
| 2024-07-05 | $23.95 | $34.25 | 122,300 | — | — |
| 2024-07-03 | $24.46 | $34.97 | 91,800 | — | — |
| 2024-07-02 | $24.61 | $35.19 | 191,100 | — | — |
| 2024-07-01 | $24.58 | $35.15 | 214,400 | — | — |
| 2024-06-28 | $25.05 | $35.82 | 587,100 | — | — |
| 2024-06-27 | $25.08 | $35.86 | 100,200 | — | — |
| 2024-06-26 | $25.44 | $36.38 | 166,100 | — | — |
| 2024-06-25 | $25.32 | $36.20 | 175,400 | — | — |
| 2024-06-24 | $25.48 | $36.43 | 190,800 | — | — |
| 2024-06-21 | $24.99 | $35.73 | 552,600 | — | — |
| 2024-06-20 | $24.55 | $35.10 | 282,500 | — | — |
| 2024-06-18 | $24.31 | $34.76 | 463,400 | — | — |
| 2024-06-17 | $24.57 | $35.13 | 547,300 | — | — |
| 2024-06-14 | $26.45 | $37.82 | 190,300 | — | — |
| 2024-06-13 | $27.01 | $38.62 | 107,600 | — | — |
| 2024-06-12 | $27.25 | $38.96 | 120,800 | — | — |
| 2024-06-11 | $26.77 | $38.28 | 113,300 | — | — |
| 2024-06-10 | $27.04 | $38.66 | 148,300 | — | — |
| 2024-06-07 | $27.44 | $39.24 | 122,300 | — | — |
| 2024-06-06 | $27.54 | $39.38 | 106,300 | — | — |
| 2024-06-05 | $28.75 | $41.11 | 126,600 | — | — |
| 2024-06-04 | $27.98 | $40.01 | 102,200 | — | — |
| 2024-06-03 | $28.22 | $40.35 | 92,900 | — | — |
| 2024-05-31 | $28.33 | $40.51 | 129,400 | — | — |
| 2024-05-30 | $28.23 | $40.37 | 114,500 | — | — |
| 2024-05-29 | $27.91 | $39.91 | 108,900 | — | — |
| 2024-05-28 | $28.25 | $40.39 | 120,200 | — | — |
| 2024-05-24 | $28.41 | $40.62 | 93,000 | — | — |
| 2024-05-23 | $28.29 | $40.45 | 156,600 | — | — |
| 2024-05-22 | $28.33 | $40.51 | 82,500 | — | — |
| 2024-05-21 | $28.65 | $40.97 | 107,900 | — | — |
| 2024-05-20 | $28.61 | $40.91 | 97,700 | — | — |
| 2024-05-17 | $29.22 | $41.78 | 124,600 | — | — |
| 2024-05-16 | $29.70 | $42.47 | 121,400 | — | — |
| 2024-05-15 | $29.11 | $41.62 | 96,600 | — | — |
| 2024-05-14 | $29.28 | $41.87 | 114,500 | — | — |
| 2024-05-13 | $28.94 | $41.38 | 92,700 | — | — |
| 2024-05-10 | $28.83 | $41.22 | 124,200 | — | — |
| 2024-05-09 | $28.80 | $41.18 | 120,700 | — | — |
| 2024-05-08 | $28.69 | $41.02 | 117,900 | — | — |
| 2024-05-07 | $28.71 | $41.05 | 171,000 | — | — |
| 2024-05-06 | $27.89 | $39.88 | 164,400 | — | — |
| 2024-05-03 | $28.59 | $40.88 | 148,200 | — | — |
| 2024-05-02 | $27.12 | $38.44 | 123,000 | — | — |
| 2024-05-01 | $26.71 | $37.85 | 127,100 | — | — |
| 2024-04-30 | $26.98 | $38.24 | 104,200 | — | — |
| 2024-04-29 | $27.56 | $39.06 | 91,900 | — | — |
| 2024-04-26 | $27.15 | $38.48 | 91,500 | — | — |
| 2024-04-25 | $27.55 | $39.04 | 169,700 | — | — |
| 2024-04-24 | $26.92 | $38.15 | 109,400 | — | — |
| 2024-04-23 | $27.28 | $38.66 | 90,200 | — | — |
| 2024-04-22 | $26.72 | $37.87 | 148,900 | — | — |
| 2024-04-19 | $26.43 | $37.46 | 125,500 | — | — |
| 2024-04-18 | $25.72 | $36.45 | 137,700 | — | — |
| 2024-04-17 | $25.82 | $36.59 | 95,300 | — | — |
| 2024-04-16 | $26.16 | $37.07 | 96,300 | — | — |
| 2024-04-15 | $26.63 | $37.74 | 130,300 | — | — |
| 2024-04-12 | $26.66 | $37.78 | 90,100 | — | — |
| 2024-04-11 | $27.43 | $38.87 | 96,000 | — | — |
| 2024-04-10 | $27.52 | $39.00 | 149,500 | — | — |
| 2024-04-09 | $28.56 | $40.48 | 86,200 | — | — |
| 2024-04-08 | $28.04 | $39.74 | 101,300 | — | — |
| 2024-04-05 | $27.82 | $39.43 | 282,100 | — | — |
| 2024-04-04 | $28.22 | $39.99 | 195,600 | — | — |
| 2024-04-03 | $28.55 | $40.46 | 175,300 | — | — |
| 2024-04-02 | $29.01 | $41.11 | 185,400 | — | — |
| 2024-04-01 | $29.89 | $42.36 | 189,100 | — | — |
| 2024-03-28 | $31.08 | $44.05 | 311,000 | — | — |
| 2024-03-27 | $30.61 | $43.38 | 281,400 | — | — |
| 2024-03-26 | $29.14 | $41.30 | 148,900 | — | — |
| 2024-03-25 | $29.25 | $41.45 | 62,500 | — | — |
| 2024-03-22 | $29.25 | $41.45 | 77,900 | — | — |
| 2024-03-21 | $29.77 | $42.19 | 159,400 | — | — |
| 2024-03-20 | $29.15 | $41.31 | 102,500 | — | — |
| 2024-03-19 | $28.81 | $40.83 | 118,900 | — | — |
| 2024-03-18 | $28.30 | $40.11 | 131,500 | — | — |
| 2024-03-15 | $28.84 | $40.87 | 504,500 | — | — |
| 2024-03-14 | $27.78 | $39.37 | 153,700 | — | — |
| 2024-03-13 | $28.93 | $41.00 | 84,000 | — | — |
| 2024-03-12 | $29.35 | $41.60 | 85,700 | — | — |
| 2024-03-11 | $29.77 | $42.19 | 85,800 | — | — |
| 2024-03-08 | $29.63 | $41.99 | 117,300 | — | — |
| 2024-03-07 | $29.90 | $42.38 | 90,000 | — | — |
| 2024-03-06 | $29.63 | $41.99 | 121,000 | — | — |
| 2024-03-05 | $29.29 | $41.51 | 128,100 | — | — |
| 2024-03-04 | $28.80 | $40.82 | 141,900 | — | — |
| 2024-03-01 | $28.55 | $40.46 | 156,900 | — | — |
| 2024-02-29 | $28.94 | $41.01 | 190,700 | — | — |
| 2024-02-28 | $28.75 | $40.75 | 94,100 | — | — |
| 2024-02-27 | $29.14 | $41.30 | 166,200 | — | — |
| 2024-02-26 | $28.34 | $40.16 | 78,700 | — | — |
| 2024-02-23 | $28.67 | $40.63 | 129,800 | — | — |
| 2024-02-22 | $28.26 | $40.05 | 159,700 | — | — |
| 2024-02-21 | $28.48 | $40.36 | 116,700 | — | — |
| 2024-02-20 | $27.80 | $39.40 | 155,300 | — | — |
| 2024-02-16 | $28.33 | $40.15 | 135,100 | — | — |
| 2024-02-15 | $28.76 | $40.76 | 163,800 | — | — |
| 2024-02-14 | $27.64 | $39.17 | 201,400 | — | — |
| 2024-02-13 | $27.54 | $39.03 | 213,600 | — | — |
| 2024-02-12 | $29.85 | $42.30 | 161,700 | — | — |
| 2024-02-09 | $29.29 | $41.51 | 362,500 | — | — |
| 2024-02-08 | $28.78 | $40.79 | 168,400 | — | — |
| 2024-02-07 | $28.03 | $39.72 | 368,100 | — | — |
| 2024-02-06 | $29.06 | $41.18 | 274,400 | — | — |
| 2024-02-05 | $28.30 | $40.11 | 318,500 | — | — |
| 2024-02-02 | $30.69 | $43.49 | 394,100 | — | — |
| 2024-02-01 | $33.43 | $47.04 | 190,700 | — | — |
| 2024-01-31 | $32.90 | $46.29 | 134,400 | — | — |
| 2024-01-30 | $34.23 | $48.16 | 72,900 | — | — |
| 2024-01-29 | $34.44 | $48.46 | 73,400 | — | — |
| 2024-01-26 | $34.33 | $48.30 | 93,900 | — | — |
| 2024-01-25 | $34.73 | $48.87 | 142,500 | — | — |
| 2024-01-24 | $33.82 | $47.59 | 102,000 | — | — |
| 2024-01-23 | $34.02 | $47.87 | 112,400 | — | — |
| 2024-01-22 | $34.03 | $47.88 | 130,000 | — | — |
| 2024-01-19 | $33.33 | $46.90 | 118,800 | — | — |
| 2024-01-18 | $33.32 | $46.88 | 146,600 | — | — |
| 2024-01-17 | $33.02 | $46.46 | 142,700 | — | — |
| 2024-01-16 | $33.81 | $47.57 | 155,900 | — | — |
| 2024-01-12 | $34.70 | $48.82 | 81,400 | — | — |
| 2024-01-11 | $34.74 | $48.88 | 154,300 | — | — |
| 2024-01-10 | $35.09 | $49.37 | 114,200 | — | — |
| 2024-01-09 | $34.86 | $49.05 | 91,000 | — | — |
| 2024-01-08 | $35.28 | $49.64 | 150,000 | — | — |
| 2024-01-05 | $35.04 | $49.30 | 208,600 | — | — |
| 2024-01-04 | $35.00 | $49.25 | 122,200 | — | — |
| 2024-01-03 | $35.36 | $49.75 | 221,900 | — | — |
| 2024-01-02 | $36.76 | $51.72 | 154,400 | — | — |