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
- 1994-09-29 to 2026-08-27
- 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 |
|---|---|---|---|
| 2024-12-31 | $24.97 | $28.16 | 91,100 |
| 2024-12-30 | $25.06 | $28.26 | 160,700 |
| 2024-12-27 | $24.91 | $28.09 | 157,400 |
| 2024-12-26 | $24.56 | $27.69 | 141,000 |
| 2024-12-24 | $24.50 | $27.63 | 99,300 |
| 2024-12-23 | $24.74 | $27.90 | 156,400 |
| 2024-12-20 | $24.83 | $28.00 | 211,700 |
| 2024-12-19 | $24.79 | $27.95 | 144,300 |
| 2024-12-18 | $24.93 | $28.11 | 129,500 |
| 2024-12-17 | $25.34 | $28.57 | 107,900 |
| 2024-12-16 | $25.13 | $28.34 | 157,800 |
| 2024-12-13 | $25.29 | $28.52 | 94,100 |
| 2024-12-12 | $25.55 | $28.81 | 153,100 |
| 2024-12-11 | $25.60 | $28.87 | 256,300 |
| 2024-12-10 | $25.58 | $28.84 | 124,100 |
| 2024-12-09 | $25.75 | $29.04 | 156,200 |
| 2024-12-06 | $26.17 | $29.51 | 101,400 |
| 2024-12-05 | $25.86 | $29.16 | 117,800 |
| 2024-12-04 | $26.02 | $29.34 | 113,900 |
| 2024-12-03 | $26.26 | $29.61 | 119,300 |
| 2024-12-02 | $25.97 | $29.28 | 143,700 |
| 2024-11-29 | $25.65 | $28.92 | 66,600 |
| 2024-11-27 | $25.23 | $28.45 | 97,200 |
| 2024-11-26 | $25.16 | $28.37 | 231,500 |
| 2024-11-25 | $25.15 | $28.36 | 199,600 |
| 2024-11-22 | $25.27 | $28.50 | 90,600 |
| 2024-11-21 | $25.43 | $28.68 | 121,700 |
| 2024-11-20 | $25.15 | $28.36 | 216,800 |
| 2024-11-19 | $25.18 | $28.39 | 251,600 |
| 2024-11-18 | $25.09 | $28.29 | 164,300 |
| 2024-11-15 | $24.90 | $28.08 | 257,800 |
| 2024-11-14 | $24.27 | $27.37 | 257,300 |
| 2024-11-13 | $24.36 | $27.47 | 129,400 |
| 2024-11-12 | $24.43 | $27.55 | 187,700 |
| 2024-11-11 | $24.62 | $27.76 | 231,000 |
| 2024-11-08 | $24.66 | $27.81 | 121,900 |
| 2024-11-07 | $24.57 | $27.71 | 137,500 |
| 2024-11-06 | $23.81 | $26.85 | 74,600 |
| 2024-11-05 | $24.23 | $27.32 | 157,600 |
| 2024-11-04 | $24.22 | $27.31 | 203,400 |
| 2024-11-01 | $24.10 | $27.18 | 146,300 |
| 2024-10-31 | $24.10 | $27.18 | 113,000 |
| 2024-10-30 | $23.95 | $27.01 | 119,300 |
| 2024-10-29 | $24.02 | $27.09 | 175,000 |
| 2024-10-28 | $23.93 | $26.98 | 236,200 |
| 2024-10-25 | $23.81 | $26.85 | 95,900 |
| 2024-10-24 | $23.91 | $26.96 | 117,700 |
| 2024-10-23 | $23.77 | $26.80 | 97,000 |
| 2024-10-22 | $24.06 | $27.13 | 283,500 |
| 2024-10-21 | $24.12 | $27.20 | 178,100 |
| 2024-10-18 | $24.68 | $27.83 | 99,400 |
| 2024-10-17 | $24.73 | $27.89 | 200,200 |
| 2024-10-16 | $24.73 | $27.89 | 286,600 |
| 2024-10-15 | $24.49 | $27.62 | 148,800 |
| 2024-10-14 | $24.71 | $27.86 | 155,300 |
| 2024-10-11 | $24.81 | $27.98 | 183,000 |
| 2024-10-10 | $25.05 | $28.25 | 93,700 |
| 2024-10-09 | $24.97 | $28.16 | 105,200 |
| 2024-10-08 | $25.01 | $28.20 | 100,600 |
| 2024-10-07 | $25.05 | $28.25 | 109,200 |
| 2024-10-04 | $25.09 | $28.29 | 53,200 |
| 2024-10-03 | $25.24 | $28.46 | 47,100 |
| 2024-10-02 | $25.28 | $28.51 | 110,400 |
| 2024-10-01 | $25.45 | $28.70 | 79,900 |
| 2024-09-30 | $25.58 | $28.84 | 97,500 |
| 2024-09-27 | $25.69 | $28.97 | 39,700 |
| 2024-09-26 | $26.07 | $28.91 | 251,400 |
| 2024-09-25 | $25.68 | $28.48 | 40,200 |
| 2024-09-24 | $26.12 | $28.97 | 49,600 |
| 2024-09-23 | $26.17 | $29.02 | 35,300 |
| 2024-09-20 | $26.17 | $29.02 | 58,000 |
| 2024-09-19 | $26.38 | $29.25 | 36,800 |
| 2024-09-18 | $26.14 | $28.99 | 38,200 |
| 2024-09-17 | $26.14 | $28.99 | 38,200 |
| 2024-09-16 | $26.44 | $29.32 | 61,100 |
| 2024-09-13 | $26.33 | $29.20 | 49,000 |
| 2024-09-12 | $26.42 | $29.30 | 46,300 |
| 2024-09-11 | $26.41 | $29.29 | 82,600 |
| 2024-09-10 | $26.38 | $29.25 | 57,100 |
| 2024-09-09 | $27.03 | $29.97 | 50,200 |
| 2024-09-06 | $26.85 | $29.78 | 74,400 |
| 2024-09-05 | $27.39 | $30.37 | 58,700 |
| 2024-09-04 | $26.81 | $29.73 | 55,900 |
| 2024-09-03 | $26.85 | $29.78 | 71,700 |
| 2024-08-30 | $26.73 | $29.64 | 50,600 |
| 2024-08-29 | $27.13 | $30.09 | 40,200 |
| 2024-08-28 | $26.68 | $29.59 | 43,700 |
| 2024-08-27 | $26.91 | $29.84 | 53,900 |
| 2024-08-26 | $26.36 | $29.23 | 41,200 |
| 2024-08-23 | $26.42 | $29.30 | 32,800 |
| 2024-08-22 | $26.04 | $28.88 | 349,700 |
| 2024-08-21 | $26.12 | $28.97 | 70,000 |
| 2024-08-20 | $26.01 | $28.84 | 185,600 |
| 2024-08-19 | $26.08 | $28.92 | 137,700 |
| 2024-08-16 | $25.44 | $28.21 | 53,300 |
| 2024-08-15 | $25.38 | $28.15 | 97,400 |
| 2024-08-14 | $25.11 | $27.85 | 55,300 |
| 2024-08-13 | $25.31 | $28.07 | 83,100 |
| 2024-08-12 | $24.92 | $27.64 | 88,000 |
| 2024-08-09 | $24.88 | $27.59 | 888,400 |
| 2024-08-08 | $24.98 | $27.70 | 161,700 |
| 2024-08-07 | $25.22 | $27.97 | 259,500 |
| 2024-08-06 | $25.28 | $28.03 | 174,700 |
| 2024-08-05 | $26.16 | $29.01 | 100,400 |
| 2024-08-02 | $25.55 | $28.33 | 81,600 |
| 2024-08-01 | $25.57 | $28.36 | 179,700 |
| 2024-07-31 | $26.63 | $29.53 | 70,400 |
| 2024-07-30 | $25.92 | $28.74 | 93,900 |
| 2024-07-29 | $25.93 | $28.76 | 132,800 |
| 2024-07-26 | $25.95 | $28.78 | 147,800 |
| 2024-07-25 | $25.72 | $28.52 | 136,200 |
| 2024-07-24 | $25.55 | $28.33 | 103,600 |
| 2024-07-23 | $25.77 | $28.58 | 68,000 |
| 2024-07-22 | $25.51 | $28.29 | 107,800 |
| 2024-07-19 | $25.25 | $28.00 | 258,100 |
| 2024-07-18 | $25.53 | $28.31 | 247,800 |
| 2024-07-17 | $25.33 | $28.09 | 143,200 |
| 2024-07-16 | $24.85 | $27.56 | 203,600 |
| 2024-07-15 | $25.14 | $27.88 | 206,300 |
| 2024-07-12 | $25.20 | $27.95 | 100,500 |
| 2024-07-11 | $24.83 | $27.54 | 164,100 |
| 2024-07-10 | $24.59 | $27.27 | 129,300 |
| 2024-07-09 | $24.23 | $26.87 | 124,900 |
| 2024-07-08 | $23.98 | $26.59 | 276,400 |
| 2024-07-05 | $24.19 | $26.83 | 285,600 |
| 2024-07-03 | $24.53 | $27.20 | 50,800 |
| 2024-07-02 | $24.18 | $26.81 | 210,100 |
| 2024-07-01 | $24.15 | $26.78 | 297,500 |
| 2024-06-28 | $23.70 | $26.28 | 460,200 |
| 2024-06-27 | $23.60 | $26.17 | 262,600 |
| 2024-06-26 | $23.44 | $25.99 | 167,700 |
| 2024-06-25 | $23.58 | $26.15 | 225,100 |
| 2024-06-24 | $23.39 | $25.94 | 355,500 |
| 2024-06-21 | $23.03 | $25.54 | 255,100 |
| 2024-06-20 | $22.96 | $25.46 | 986,700 |
| 2024-06-18 | $23.02 | $25.53 | 446,400 |
| 2024-06-17 | $23.00 | $25.51 | 255,100 |
| 2024-06-14 | $23.15 | $25.67 | 721,600 |
| 2024-06-13 | $23.41 | $25.96 | 394,400 |
| 2024-06-12 | $23.60 | $26.17 | 233,400 |
| 2024-06-11 | $23.75 | $26.34 | 235,600 |
| 2024-06-10 | $24.05 | $26.67 | 189,200 |
| 2024-06-07 | $23.86 | $26.46 | 116,600 |
| 2024-06-06 | $24.16 | $26.79 | 210,100 |
| 2024-06-05 | $24.41 | $27.07 | 130,600 |
| 2024-06-04 | $24.69 | $27.38 | 266,700 |
| 2024-06-03 | $24.63 | $27.31 | 415,600 |
| 2024-05-31 | $24.45 | $27.11 | 243,600 |
| 2024-05-30 | $24.23 | $26.87 | 601,900 |
| 2024-05-29 | $23.97 | $26.58 | 393,300 |
| 2024-05-28 | $24.37 | $27.03 | 355,400 |
| 2024-05-24 | $24.25 | $26.89 | 1,265,400 |
| 2024-05-23 | $23.93 | $26.54 | 1,643,100 |
| 2024-05-22 | $24.59 | $27.27 | 321,900 |
| 2024-05-21 | $24.41 | $27.07 | 277,400 |
| 2024-05-20 | $24.34 | $26.99 | 356,800 |
| 2024-05-17 | $24.34 | $26.99 | 202,100 |
| 2024-05-16 | $24.70 | $27.39 | 425,000 |
| 2024-05-15 | $25.45 | $28.22 | 241,400 |
| 2024-05-14 | $25.67 | $28.47 | 2,767,700 |
| 2024-05-13 | $25.58 | $28.37 | 302,900 |
| 2024-05-10 | $25.97 | $28.80 | 580,500 |
| 2024-05-09 | $27.00 | $29.94 | 194,000 |
| 2024-05-08 | $27.02 | $29.96 | 77,300 |
| 2024-05-07 | $27.30 | $30.27 | 174,300 |
| 2024-05-06 | $27.70 | $30.72 | 192,500 |
| 2024-05-03 | $27.65 | $30.66 | 145,600 |
| 2024-05-02 | $27.41 | $30.40 | 190,000 |
| 2024-05-01 | $26.88 | $29.81 | 88,700 |
| 2024-04-30 | $26.90 | $29.83 | 104,200 |
| 2024-04-29 | $27.00 | $29.94 | 227,700 |
| 2024-04-26 | $26.74 | $29.65 | 195,400 |
| 2024-04-25 | $27.16 | $30.12 | 459,600 |
| 2024-04-24 | $27.37 | $30.35 | 149,900 |
| 2024-04-23 | $27.70 | $30.72 | 90,300 |
| 2024-04-22 | $27.81 | $30.84 | 175,100 |
| 2024-04-19 | $27.24 | $30.21 | 1,377,600 |
| 2024-04-18 | $27.23 | $30.20 | 2,281,200 |
| 2024-04-17 | $27.30 | $30.27 | 714,700 |
| 2024-04-16 | $27.72 | $30.74 | 183,700 |
| 2024-04-15 | $28.02 | $31.07 | 130,600 |
| 2024-04-12 | $28.30 | $31.38 | 288,100 |
| 2024-04-11 | $28.53 | $31.64 | 116,500 |
| 2024-04-10 | $28.54 | $31.65 | 75,500 |
| 2024-04-09 | $29.07 | $32.24 | 100,300 |
| 2024-04-08 | $28.94 | $32.09 | 112,000 |
| 2024-04-05 | $28.90 | $32.05 | 55,800 |
| 2024-04-04 | $28.80 | $31.94 | 185,900 |
| 2024-04-03 | $29.32 | $32.51 | 111,900 |
| 2024-04-02 | $29.26 | $32.45 | 235,800 |
| 2024-04-01 | $29.19 | $32.37 | 138,600 |
| 2024-03-28 | $29.81 | $33.06 | 53,500 |
| 2024-03-27 | $30.10 | $33.38 | 84,500 |
| 2024-03-26 | $30.45 | $33.77 | 61,700 |
| 2024-03-25 | $30.19 | $33.48 | 95,700 |
| 2024-03-22 | $30.30 | $33.60 | 70,500 |
| 2024-03-21 | $29.91 | $33.17 | 51,800 |
| 2024-03-20 | $30.41 | $33.72 | 43,800 |
| 2024-03-19 | $30.32 | $33.62 | 65,600 |
| 2024-03-18 | $30.35 | $33.66 | 47,400 |
| 2024-03-15 | $30.40 | $33.71 | 56,000 |
| 2024-03-14 | $30.67 | $34.01 | 87,500 |
| 2024-03-13 | $30.54 | $33.87 | 45,200 |
| 2024-03-12 | $30.70 | $34.04 | 39,300 |
| 2024-03-11 | $30.85 | $34.21 | 52,300 |
| 2024-03-08 | $31.32 | $34.73 | 40,800 |
| 2024-03-07 | $31.09 | $34.48 | 60,000 |
| 2024-03-06 | $30.54 | $33.87 | 54,900 |
| 2024-03-05 | $30.12 | $33.40 | 62,700 |
| 2024-03-04 | $30.03 | $33.30 | 46,100 |
| 2024-03-01 | $30.13 | $33.41 | 142,800 |
| 2024-02-29 | $30.32 | $33.62 | 55,700 |
| 2024-02-28 | $30.45 | $33.77 | 39,500 |
| 2024-02-27 | $30.31 | $33.61 | 55,700 |
| 2024-02-26 | $30.18 | $33.47 | 60,600 |
| 2024-02-23 | $30.31 | $33.61 | 42,400 |
| 2024-02-22 | $30.11 | $33.39 | 114,000 |
| 2024-02-21 | $30.22 | $33.51 | 108,000 |
| 2024-02-20 | $30.27 | $33.57 | 112,600 |
| 2024-02-16 | $30.50 | $33.82 | 68,000 |
| 2024-02-15 | $30.25 | $33.55 | 58,300 |
| 2024-02-14 | $30.12 | $33.40 | 69,500 |
| 2024-02-13 | $29.99 | $33.26 | 83,200 |
| 2024-02-12 | $30.39 | $33.70 | 55,400 |
| 2024-02-09 | $30.37 | $33.68 | 80,100 |
| 2024-02-08 | $30.00 | $33.27 | 75,500 |
| 2024-02-07 | $31.01 | $34.39 | 52,000 |
| 2024-02-06 | $31.10 | $34.49 | 71,700 |
| 2024-02-05 | $31.38 | $34.80 | 99,200 |
| 2024-02-02 | $31.69 | $35.14 | 209,700 |
| 2024-02-01 | $31.99 | $35.48 | 55,400 |
| 2024-01-31 | $31.49 | $34.92 | 64,000 |
| 2024-01-30 | $31.45 | $34.88 | 161,700 |
| 2024-01-29 | $32.33 | $35.85 | 298,500 |
| 2024-01-26 | $31.06 | $34.44 | 139,100 |
| 2024-01-25 | $31.50 | $34.93 | 54,400 |
| 2024-01-24 | $31.72 | $35.18 | 61,000 |
| 2024-01-23 | $31.92 | $35.40 | 104,100 |
| 2024-01-22 | $32.43 | $35.96 | 61,800 |
| 2024-01-19 | $31.69 | $35.14 | 87,100 |
| 2024-01-18 | $31.99 | $35.48 | 89,900 |
| 2024-01-17 | $31.77 | $35.23 | 166,800 |
| 2024-01-16 | $31.75 | $35.21 | 162,100 |
| 2024-01-12 | $31.02 | $34.40 | 85,300 |
| 2024-01-11 | $30.86 | $34.22 | 222,700 |
| 2024-01-10 | $30.46 | $33.78 | 174,400 |
| 2024-01-09 | $30.34 | $33.65 | 154,800 |
| 2024-01-08 | $30.36 | $33.67 | 125,300 |
| 2024-01-05 | $30.22 | $33.51 | 230,600 |
| 2024-01-04 | $29.91 | $33.17 | 203,600 |
| 2024-01-03 | $30.11 | $33.39 | 87,200 |
| 2024-01-02 | $30.42 | $33.73 | 158,100 |