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
- 1994-04-25 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 | $21.98 | $22.59 | 35,700 | — | — |
| 2024-12-30 | $21.08 | $21.67 | 12,000 | — | — |
| 2024-12-27 | $21.87 | $22.48 | 18,500 | — | — |
| 2024-12-26 | $22.43 | $23.05 | 10,900 | — | — |
| 2024-12-24 | $22.98 | $23.62 | 5,900 | — | — |
| 2024-12-23 | $22.72 | $23.35 | 27,700 | — | — |
| 2024-12-20 | $22.99 | $23.63 | 98,500 | — | — |
| 2024-12-19 | $21.50 | $22.10 | 14,300 | — | — |
| 2024-12-18 | $21.53 | $22.13 | 37,200 | — | — |
| 2024-12-17 | $22.17 | $22.79 | 22,000 | — | — |
| 2024-12-16 | $22.14 | $22.75 | 9,600 | — | — |
| 2024-12-13 | $22.27 | $22.89 | 9,500 | — | — |
| 2024-12-12 | $21.93 | $22.54 | 14,500 | — | — |
| 2024-12-11 | $22.20 | $22.82 | 16,300 | — | — |
| 2024-12-10 | $22.18 | $22.80 | 13,900 | — | — |
| 2024-12-09 | $22.90 | $23.54 | 8,800 | — | — |
| 2024-12-06 | $22.86 | $23.49 | 6,600 | — | — |
| 2024-12-05 | $23.11 | $23.75 | 18,800 | — | — |
| 2024-12-04 | $23.35 | $24.00 | 6,500 | — | — |
| 2024-12-03 | $23.26 | $23.91 | 22,200 | — | — |
| 2024-12-02 | $23.51 | $24.16 | 36,200 | — | — |
| 2024-11-29 | $24.25 | $24.92 | 6,800 | — | — |
| 2024-11-27 | $24.35 | $25.03 | 22,800 | — | — |
| 2024-11-26 | $23.73 | $24.39 | 16,500 | — | — |
| 2024-11-25 | $23.53 | $24.18 | 18,100 | — | — |
| 2024-11-22 | $23.68 | $24.34 | 18,200 | — | — |
| 2024-11-21 | $23.75 | $24.41 | 6,400 | — | — |
| 2024-11-20 | $23.30 | $23.95 | 8,200 | — | — |
| 2024-11-19 | $23.08 | $23.72 | 9,500 | — | — |
| 2024-11-18 | $22.92 | $23.56 | 6,800 | — | — |
| 2024-11-15 | $22.89 | $23.53 | 11,800 | — | — |
| 2024-11-14 | $22.71 | $23.34 | 13,300 | — | — |
| 2024-11-13 | $23.11 | $23.75 | 10,900 | — | — |
| 2024-11-12 | $24.30 | $24.97 | 12,400 | — | — |
| 2024-11-11 | $24.97 | $25.66 | 8,300 | — | — |
| 2024-11-08 | $24.98 | $25.67 | 14,400 | — | — |
| 2024-11-07 | $24.69 | $25.38 | 17,500 | — | — |
| 2024-11-06 | $25.51 | $26.22 | 39,300 | — | — |
| 2024-11-05 | $22.08 | $22.69 | 15,500 | — | — |
| 2024-11-04 | $22.05 | $22.66 | 21,300 | — | — |
| 2024-11-01 | $21.57 | $22.17 | 11,400 | — | — |
| 2024-10-31 | $21.99 | $22.60 | 8,200 | — | — |
| 2024-10-30 | $22.07 | $22.68 | 18,600 | — | — |
| 2024-10-29 | $22.11 | $22.72 | 5,400 | — | — |
| 2024-10-28 | $22.21 | $22.83 | 5,300 | — | — |
| 2024-10-25 | $21.57 | $22.17 | 7,200 | — | — |
| 2024-10-24 | $21.71 | $22.31 | 10,000 | — | — |
| 2024-10-23 | $21.41 | $22.00 | 32,300 | — | — |
| 2024-10-22 | $21.67 | $22.27 | 11,800 | — | — |
| 2024-10-21 | $21.99 | $22.60 | 23,400 | — | — |
| 2024-10-18 | $22.37 | $22.99 | 45,200 | — | — |
| 2024-10-17 | $24.45 | $25.13 | 8,100 | — | — |
| 2024-10-16 | $24.32 | $25.00 | 18,100 | — | — |
| 2024-10-15 | $23.58 | $24.23 | 8,100 | — | — |
| 2024-10-14 | $23.53 | $24.18 | 4,100 | — | — |
| 2024-10-11 | $22.89 | $23.53 | 8,100 | — | — |
| 2024-10-10 | $22.71 | $23.34 | 20,300 | — | — |
| 2024-10-09 | $22.67 | $23.30 | 15,800 | — | — |
| 2024-10-08 | $23.15 | $23.79 | 6,100 | — | — |
| 2024-10-07 | $23.32 | $23.97 | 8,900 | — | — |
| 2024-10-04 | $23.58 | $24.23 | 7,900 | — | — |
| 2024-10-03 | $22.84 | $23.47 | 7,600 | — | — |
| 2024-10-02 | $22.55 | $23.18 | 19,800 | — | — |
| 2024-10-01 | $22.12 | $22.73 | 11,600 | — | — |
| 2024-09-30 | $22.45 | $23.07 | 13,900 | — | — |
| 2024-09-27 | $21.29 | $21.88 | 13,900 | — | — |
| 2024-09-26 | $21.19 | $21.78 | 18,600 | — | — |
| 2024-09-25 | $21.90 | $22.51 | 12,900 | — | — |
| 2024-09-24 | $22.43 | $23.05 | 14,400 | — | — |
| 2024-09-23 | $22.32 | $22.94 | 15,600 | — | — |
| 2024-09-20 | $22.76 | $23.39 | 59,800 | — | — |
| 2024-09-19 | $24.60 | $25.28 | 10,300 | — | — |
| 2024-09-18 | $24.31 | $24.98 | 14,500 | — | — |
| 2024-09-17 | $24.78 | $25.47 | 12,600 | — | — |
| 2024-09-16 | $25.23 | $25.93 | 7,300 | — | — |
| 2024-09-13 | $24.60 | $25.28 | 11,100 | — | — |
| 2024-09-12 | $24.45 | $25.13 | 6,100 | — | — |
| 2024-09-11 | $24.45 | $25.13 | 6,800 | — | — |
| 2024-09-10 | $24.70 | $25.39 | 14,500 | — | — |
| 2024-09-09 | $24.46 | $25.14 | 11,700 | — | — |
| 2024-09-06 | $23.46 | $24.11 | 4,800 | — | — |
| 2024-09-05 | $23.97 | $24.64 | 16,800 | — | — |
| 2024-09-04 | $25.28 | $25.98 | 21,100 | — | — |
| 2024-09-03 | $24.71 | $25.40 | 16,200 | — | — |
| 2024-08-30 | $26.01 | $26.73 | 26,200 | — | — |
| 2024-08-29 | $23.88 | $24.54 | 7,500 | — | — |
| 2024-08-28 | $23.89 | $24.55 | 20,300 | — | — |
| 2024-08-27 | $23.28 | $23.93 | 5,300 | — | — |
| 2024-08-26 | $23.20 | $23.84 | 21,000 | — | — |
| 2024-08-23 | $22.63 | $23.26 | 21,000 | — | — |
| 2024-08-22 | $21.93 | $22.54 | 3,500 | — | — |
| 2024-08-21 | $22.31 | $22.93 | 15,100 | — | — |
| 2024-08-20 | $22.57 | $23.20 | 5,000 | — | — |
| 2024-08-19 | $22.79 | $23.42 | 6,800 | — | — |
| 2024-08-16 | $22.27 | $22.89 | 19,300 | — | — |
| 2024-08-15 | $22.47 | $23.09 | 13,200 | — | — |
| 2024-08-14 | $21.69 | $22.29 | 4,200 | — | — |
| 2024-08-13 | $22.08 | $22.69 | 4,300 | — | — |
| 2024-08-12 | $21.26 | $21.85 | 9,000 | — | — |
| 2024-08-09 | $21.27 | $21.86 | 6,100 | — | — |
| 2024-08-08 | $21.43 | $22.02 | 9,900 | — | — |
| 2024-08-07 | $20.75 | $21.33 | 10,000 | — | — |
| 2024-08-06 | $21.93 | $22.54 | 7,300 | — | — |
| 2024-08-05 | $21.66 | $22.26 | 34,800 | — | — |
| 2024-08-02 | $21.87 | $22.48 | 8,800 | — | — |
| 2024-08-01 | $22.78 | $23.41 | 25,000 | — | — |
| 2024-07-31 | $23.91 | $24.57 | 11,400 | — | — |
| 2024-07-30 | $23.82 | $24.48 | 11,800 | — | — |
| 2024-07-29 | $23.84 | $24.50 | 8,400 | — | — |
| 2024-07-26 | $24.27 | $24.94 | 8,800 | — | — |
| 2024-07-25 | $23.91 | $24.57 | 19,600 | — | — |
| 2024-07-24 | $23.26 | $23.91 | 9,100 | — | — |
| 2024-07-23 | $23.85 | $24.51 | 13,900 | — | — |
| 2024-07-22 | $23.32 | $23.97 | 8,800 | — | — |
| 2024-07-19 | $22.87 | $23.50 | 20,200 | — | — |
| 2024-07-18 | $23.48 | $24.13 | 8,100 | — | — |
| 2024-07-17 | $23.99 | $24.66 | 22,900 | — | — |
| 2024-07-16 | $23.89 | $24.55 | 27,700 | — | — |
| 2024-07-15 | $23.59 | $24.24 | 31,400 | — | — |
| 2024-07-12 | $23.59 | $24.24 | 20,600 | — | — |
| 2024-07-11 | $23.40 | $24.05 | 26,400 | — | — |
| 2024-07-10 | $21.88 | $22.49 | 25,000 | — | — |
| 2024-07-09 | $21.39 | $21.98 | 10,200 | — | — |
| 2024-07-08 | $21.52 | $22.12 | 12,700 | — | — |
| 2024-07-05 | $21.29 | $21.88 | 13,200 | — | — |
| 2024-07-03 | $21.32 | $21.91 | 8,300 | — | — |
| 2024-07-02 | $21.27 | $21.86 | 35,800 | — | — |
| 2024-07-01 | $22.16 | $22.78 | 24,900 | — | — |
| 2024-06-28 | $22.05 | $22.66 | 95,300 | — | — |
| 2024-06-27 | $20.07 | $20.63 | 12,000 | — | — |
| 2024-06-26 | $19.62 | $20.16 | 11,700 | — | — |
| 2024-06-25 | $19.88 | $20.43 | 11,400 | — | — |
| 2024-06-24 | $19.96 | $20.51 | 10,300 | — | — |
| 2024-06-21 | $20.02 | $20.58 | 24,300 | — | — |
| 2024-06-20 | $20.03 | $20.59 | 8,400 | — | — |
| 2024-06-18 | $19.93 | $20.48 | 14,800 | — | — |
| 2024-06-17 | $19.93 | $20.48 | 21,100 | — | — |
| 2024-06-14 | $19.86 | $20.41 | 17,600 | — | — |
| 2024-06-13 | $20.48 | $21.05 | 8,100 | — | — |
| 2024-06-12 | $20.48 | $21.05 | 10,500 | — | — |
| 2024-06-11 | $20.12 | $20.68 | 16,100 | — | — |
| 2024-06-10 | $20.17 | $20.73 | 14,200 | — | — |
| 2024-06-07 | $20.59 | $21.16 | 14,900 | — | — |
| 2024-06-06 | $20.88 | $21.46 | 6,000 | — | — |
| 2024-06-05 | $21.06 | $21.64 | 16,200 | — | — |
| 2024-06-04 | $20.79 | $21.37 | 10,400 | — | — |
| 2024-06-03 | $21.16 | $21.75 | 12,800 | — | — |
| 2024-05-31 | $20.64 | $21.21 | 19,000 | — | — |
| 2024-05-30 | $20.69 | $21.26 | 19,500 | — | — |
| 2024-05-29 | $20.88 | $21.46 | 23,100 | — | — |
| 2024-05-28 | $21.19 | $21.78 | 21,700 | — | — |
| 2024-05-24 | $21.00 | $21.58 | 24,000 | — | — |
| 2024-05-23 | $21.11 | $21.70 | 28,400 | — | — |
| 2024-05-22 | $22.41 | $23.03 | 23,300 | — | — |
| 2024-05-21 | $23.25 | $23.90 | 47,000 | — | — |
| 2024-05-20 | $23.26 | $23.91 | 26,300 | — | — |
| 2024-05-17 | $23.30 | $23.95 | 41,700 | — | — |
| 2024-05-16 | $23.02 | $23.66 | 14,000 | — | — |
| 2024-05-15 | $22.61 | $23.24 | 23,200 | — | — |
| 2024-05-14 | $22.32 | $22.94 | 24,700 | — | — |
| 2024-05-13 | $20.91 | $21.49 | 17,300 | — | — |
| 2024-05-10 | $20.85 | $21.43 | 11,000 | — | — |
| 2024-05-09 | $20.31 | $20.87 | 10,300 | — | — |
| 2024-05-08 | $20.40 | $20.97 | 8,000 | — | — |
| 2024-05-07 | $20.40 | $20.97 | 10,400 | — | — |
| 2024-05-06 | $20.23 | $20.79 | 10,900 | — | — |
| 2024-05-03 | $20.12 | $20.68 | 6,800 | — | — |
| 2024-05-02 | $20.12 | $20.68 | 10,600 | — | — |
| 2024-05-01 | $19.92 | $20.47 | 8,100 | — | — |
| 2024-04-30 | $19.48 | $20.02 | 10,600 | — | — |
| 2024-04-29 | $19.80 | $20.35 | 5,000 | — | — |
| 2024-04-26 | $19.81 | $20.36 | 7,100 | — | — |
| 2024-04-25 | $19.65 | $20.20 | 12,800 | — | — |
| 2024-04-24 | $19.34 | $19.88 | 12,500 | — | — |
| 2024-04-23 | $19.93 | $20.48 | 8,600 | — | — |
| 2024-04-22 | $19.87 | $20.42 | 9,200 | — | — |
| 2024-04-19 | $19.37 | $19.91 | 27,200 | — | — |
| 2024-04-18 | $19.27 | $19.80 | 22,700 | — | — |
| 2024-04-17 | $19.24 | $19.77 | 16,400 | — | — |
| 2024-04-16 | $19.28 | $19.82 | 29,000 | — | — |
| 2024-04-15 | $19.09 | $19.62 | 41,500 | — | — |
| 2024-04-12 | $19.62 | $20.16 | 39,000 | — | — |
| 2024-04-11 | $20.39 | $20.96 | 25,100 | — | — |
| 2024-04-10 | $20.87 | $21.45 | 17,000 | — | — |
| 2024-04-09 | $20.96 | $21.54 | 8,000 | — | — |
| 2024-04-08 | $20.90 | $21.48 | 14,000 | — | — |
| 2024-04-05 | $20.92 | $21.50 | 12,600 | — | — |
| 2024-04-04 | $20.95 | $21.53 | 14,600 | — | — |
| 2024-04-03 | $21.18 | $21.77 | 34,900 | — | — |
| 2024-04-02 | $21.35 | $21.94 | 12,600 | — | — |
| 2024-04-01 | $21.55 | $22.15 | 24,400 | — | — |
| 2024-03-28 | $21.66 | $22.26 | 11,600 | — | — |
| 2024-03-27 | $21.44 | $22.04 | 23,200 | — | — |
| 2024-03-26 | $21.34 | $21.93 | 16,600 | — | — |
| 2024-03-25 | $21.27 | $21.86 | 17,200 | — | — |
| 2024-03-22 | $21.43 | $22.02 | 36,800 | — | — |
| 2024-03-21 | $21.05 | $21.63 | 20,500 | — | — |
| 2024-03-20 | $21.00 | $21.58 | 21,200 | — | — |
| 2024-03-19 | $20.50 | $21.07 | 18,900 | — | — |
| 2024-03-18 | $20.45 | $21.02 | 32,100 | — | — |
| 2024-03-15 | $21.23 | $21.82 | 82,500 | — | — |
| 2024-03-14 | $20.69 | $21.26 | 23,800 | — | — |
| 2024-03-13 | $21.40 | $21.99 | 27,900 | — | — |
| 2024-03-12 | $21.01 | $21.59 | 43,800 | — | — |
| 2024-03-11 | $20.60 | $21.17 | 18,000 | — | — |
| 2024-03-08 | $19.93 | $20.48 | 9,500 | — | — |
| 2024-03-07 | $19.97 | $20.52 | 22,400 | — | — |
| 2024-03-06 | $19.86 | $20.41 | 4,500 | — | — |
| 2024-03-05 | $19.76 | $20.31 | 16,100 | — | — |
| 2024-03-04 | $19.89 | $20.44 | 15,500 | — | — |
| 2024-03-01 | $19.65 | $20.20 | 13,000 | — | — |
| 2024-02-29 | $19.57 | $20.11 | 7,900 | — | — |
| 2024-02-28 | $19.26 | $19.79 | 6,500 | — | — |
| 2024-02-27 | $19.39 | $19.93 | 13,800 | — | — |
| 2024-02-26 | $19.46 | $20.00 | 16,000 | — | — |
| 2024-02-23 | $19.80 | $20.35 | 6,400 | — | — |
| 2024-02-22 | $19.52 | $20.06 | 8,000 | — | — |
| 2024-02-21 | $19.52 | $20.06 | 18,200 | — | — |
| 2024-02-20 | $19.33 | $19.87 | 18,900 | — | — |
| 2024-02-16 | $19.94 | $20.49 | 16,000 | — | — |
| 2024-02-15 | $20.64 | $21.21 | 20,200 | — | — |
| 2024-02-14 | $19.72 | $20.27 | 38,600 | — | — |
| 2024-02-13 | $18.70 | $19.22 | 36,500 | — | — |
| 2024-02-12 | $20.33 | $20.89 | 38,400 | — | — |
| 2024-02-09 | $19.27 | $19.80 | 16,200 | — | — |
| 2024-02-08 | $19.39 | $19.93 | 15,700 | — | — |
| 2024-02-07 | $19.83 | $20.38 | 31,200 | — | — |
| 2024-02-06 | $19.08 | $19.61 | 11,400 | — | — |
| 2024-02-05 | $19.23 | $19.76 | 32,700 | — | — |
| 2024-02-02 | $19.36 | $19.90 | 24,500 | — | — |
| 2024-02-01 | $19.78 | $20.33 | 19,700 | — | — |
| 2024-01-31 | $19.80 | $20.35 | 23,900 | — | — |
| 2024-01-30 | $20.34 | $20.90 | 102,800 | — | — |
| 2024-01-29 | $18.90 | $19.42 | 22,200 | — | — |
| 2024-01-26 | $19.15 | $19.68 | 11,200 | — | — |
| 2024-01-25 | $19.02 | $19.55 | 12,700 | — | — |
| 2024-01-24 | $19.00 | $19.53 | 26,200 | — | — |
| 2024-01-23 | $18.96 | $19.49 | 7,700 | — | — |
| 2024-01-22 | $18.96 | $19.49 | 11,300 | — | — |
| 2024-01-19 | $18.85 | $19.37 | 15,300 | — | — |
| 2024-01-18 | $19.33 | $19.87 | 44,900 | — | — |
| 2024-01-17 | $19.05 | $19.58 | 95,000 | — | — |
| 2024-01-16 | $19.17 | $19.70 | 46,600 | — | — |
| 2024-01-12 | $18.63 | $19.15 | 31,300 | — | — |
| 2024-01-11 | $17.93 | $18.43 | 27,800 | — | — |
| 2024-01-10 | $18.50 | $19.01 | 12,900 | — | — |
| 2024-01-09 | $18.44 | $18.95 | 28,100 | — | — |
| 2024-01-08 | $19.06 | $19.59 | 25,000 | — | — |
| 2024-01-05 | $18.96 | $19.49 | 107,900 | — | — |
| 2024-01-04 | $17.72 | $18.21 | 78,900 | — | — |
| 2024-01-03 | $16.43 | $16.89 | 39,400 | — | — |
| 2024-01-02 | $16.43 | $16.89 | 36,900 | — | — |