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
- 1994-11-04 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 | $24.21 | $62.97 | 3,800 | — | — |
| 2024-12-30 | $24.23 | $63.02 | 6,100 | — | — |
| 2024-12-27 | $24.18 | $62.89 | 7,700 | — | — |
| 2024-12-26 | $25.56 | $66.48 | 2,700 | — | — |
| 2024-12-24 | $25.34 | $65.91 | 3,300 | — | — |
| 2024-12-23 | $25.40 | $66.06 | 4,100 | — | — |
| 2024-12-20 | $24.80 | $64.50 | 7,500 | — | — |
| 2024-12-19 | $24.80 | $64.50 | 9,600 | — | — |
| 2024-12-18 | $25.21 | $65.57 | 7,100 | — | — |
| 2024-12-17 | $26.00 | $67.62 | 7,800 | — | — |
| 2024-12-16 | $26.40 | $68.66 | 8,100 | — | — |
| 2024-12-13 | $27.10 | $70.48 | 3,600 | — | — |
| 2024-12-12 | $27.05 | $70.35 | 28,300 | — | — |
| 2024-12-11 | $26.40 | $68.66 | 3,700 | — | — |
| 2024-12-10 | $26.74 | $69.55 | 4,300 | — | — |
| 2024-12-09 | $26.76 | $69.60 | 10,400 | — | — |
| 2024-12-06 | $26.74 | $69.55 | 1,000 | — | — |
| 2024-12-05 | $26.80 | $69.70 | 3,900 | — | — |
| 2024-12-04 | $26.80 | $69.70 | 11,300 | — | — |
| 2024-12-03 | $26.80 | $69.70 | 3,000 | — | — |
| 2024-12-02 | $27.13 | $70.56 | 2,400 | — | — |
| 2024-11-29 | $27.18 | $70.69 | 400 | — | — |
| 2024-11-27 | $27.00 | $70.22 | 2,400 | — | — |
| 2024-11-26 | $27.36 | $71.16 | 700 | — | — |
| 2024-11-25 | $27.00 | $70.22 | 4,500 | — | — |
| 2024-11-22 | $27.75 | $72.17 | 2,400 | — | — |
| 2024-11-21 | $27.84 | $72.41 | 2,200 | — | — |
| 2024-11-20 | $27.61 | $71.81 | 7,200 | — | — |
| 2024-11-19 | $25.02 | $65.07 | 1,000 | — | — |
| 2024-11-18 | $25.00 | $65.02 | 1,000 | — | — |
| 2024-11-15 | $25.40 | $66.06 | 900 | — | — |
| 2024-11-14 | $25.46 | $66.22 | 5,600 | — | — |
| 2024-11-13 | $25.51 | $66.35 | 3,800 | — | — |
| 2024-11-12 | $24.55 | $63.85 | 12,800 | — | — |
| 2024-11-11 | $24.26 | $63.10 | 700 | — | — |
| 2024-11-08 | $24.63 | $64.06 | 3,300 | — | — |
| 2024-11-07 | $24.25 | $63.07 | 7,300 | — | — |
| 2024-11-06 | $24.50 | $63.72 | 10,700 | — | — |
| 2024-11-05 | $23.20 | $60.34 | 700 | — | — |
| 2024-11-04 | $23.50 | $61.12 | 6,700 | — | — |
| 2024-11-01 | $23.56 | $61.28 | 2,300 | — | — |
| 2024-10-31 | $24.05 | $62.55 | 0 | — | — |
| 2024-10-30 | $24.05 | $62.55 | 0 | — | — |
| 2024-10-29 | $24.05 | $62.55 | 2,200 | — | — |
| 2024-10-28 | $23.75 | $61.77 | 3,200 | — | — |
| 2024-10-25 | $23.19 | $60.31 | 600 | — | — |
| 2024-10-24 | $24.10 | $62.11 | 1,900 | — | — |
| 2024-10-23 | $23.56 | $60.72 | 1,000 | — | — |
| 2024-10-22 | $23.30 | $60.05 | 12,200 | — | — |
| 2024-10-21 | $23.54 | $60.66 | 1,000 | — | — |
| 2024-10-18 | $23.55 | $60.69 | 900 | — | — |
| 2024-10-17 | $23.93 | $61.67 | 12,800 | — | — |
| 2024-10-16 | $23.32 | $60.10 | 2,800 | — | — |
| 2024-10-15 | $23.30 | $60.05 | 1,500 | — | — |
| 2024-10-14 | $23.05 | $59.40 | 800 | — | — |
| 2024-10-11 | $23.73 | $61.15 | 6,800 | — | — |
| 2024-10-10 | $23.80 | $61.33 | 9,300 | — | — |
| 2024-10-09 | $23.20 | $59.79 | 0 | — | — |
| 2024-10-08 | $23.20 | $59.79 | 1,000 | — | — |
| 2024-10-07 | $23.23 | $59.87 | 3,000 | — | — |
| 2024-10-04 | $23.99 | $61.82 | 700 | — | — |
| 2024-10-03 | $24.28 | $62.57 | 1,200 | — | — |
| 2024-10-02 | $24.49 | $63.11 | 300 | — | — |
| 2024-10-01 | $24.24 | $62.47 | 200 | — | — |
| 2024-09-30 | $24.24 | $62.47 | 1,900 | — | — |
| 2024-09-27 | $24.40 | $62.88 | 5,200 | — | — |
| 2024-09-26 | $24.32 | $62.67 | 0 | — | — |
| 2024-09-25 | $24.32 | $62.67 | 1,000 | — | — |
| 2024-09-24 | $24.53 | $63.22 | 1,300 | — | — |
| 2024-09-23 | $24.53 | $63.22 | 1,500 | — | — |
| 2024-09-20 | $25.12 | $64.74 | 9,800 | — | — |
| 2024-09-19 | $24.74 | $63.76 | 1,100 | — | — |
| 2024-09-18 | $24.60 | $63.40 | 32,900 | — | — |
| 2024-09-17 | $24.48 | $63.09 | 34,300 | — | — |
| 2024-09-16 | $23.44 | $60.41 | 3,900 | — | — |
| 2024-09-13 | $23.15 | $59.66 | 1,100 | — | — |
| 2024-09-12 | $23.13 | $59.61 | 1,600 | — | — |
| 2024-09-11 | $23.10 | $59.53 | 2,800 | — | — |
| 2024-09-10 | $23.45 | $60.43 | 1,400 | — | — |
| 2024-09-09 | $23.55 | $60.69 | 14,700 | — | — |
| 2024-09-06 | $24.20 | $62.37 | 14,400 | — | — |
| 2024-09-05 | $24.47 | $63.06 | 4,800 | — | — |
| 2024-09-04 | $24.73 | $63.73 | 6,400 | — | — |
| 2024-09-03 | $24.69 | $63.63 | 300 | — | — |
| 2024-08-30 | $24.50 | $63.14 | 600 | — | — |
| 2024-08-29 | $24.79 | $63.89 | 6,400 | — | — |
| 2024-08-28 | $24.05 | $61.98 | 0 | — | — |
| 2024-08-27 | $24.05 | $61.98 | 300 | — | — |
| 2024-08-26 | $24.04 | $61.95 | 900 | — | — |
| 2024-08-23 | $24.49 | $63.11 | 1,400 | — | — |
| 2024-08-22 | $23.80 | $61.33 | 2,400 | — | — |
| 2024-08-21 | $23.30 | $60.05 | 0 | — | — |
| 2024-08-20 | $23.30 | $60.05 | 6,500 | — | — |
| 2024-08-19 | $23.95 | $61.72 | 1,400 | — | — |
| 2024-08-16 | $23.50 | $60.56 | 100 | — | — |
| 2024-08-15 | $23.50 | $60.56 | 400 | — | — |
| 2024-08-14 | $23.50 | $60.56 | 300 | — | — |
| 2024-08-13 | $24.23 | $62.44 | 500 | — | — |
| 2024-08-12 | $24.85 | $64.04 | 29,300 | — | — |
| 2024-08-09 | $24.14 | $62.21 | 2,600 | — | — |
| 2024-08-08 | $23.55 | $60.69 | 1,000 | — | — |
| 2024-08-07 | $23.50 | $60.56 | 2,700 | — | — |
| 2024-08-06 | $23.38 | $60.25 | 1,000 | — | — |
| 2024-08-05 | $23.23 | $59.87 | 2,200 | — | — |
| 2024-08-02 | $24.00 | $61.85 | 900 | — | — |
| 2024-08-01 | $24.00 | $61.85 | 6,200 | — | — |
| 2024-07-31 | $24.24 | $62.47 | 24,200 | — | — |
| 2024-07-30 | $25.00 | $64.43 | 6,100 | — | — |
| 2024-07-29 | $24.00 | $61.85 | 4,800 | — | — |
| 2024-07-26 | $23.20 | $59.79 | 600 | — | — |
| 2024-07-25 | $23.06 | $58.86 | 400 | — | — |
| 2024-07-24 | $23.00 | $58.71 | 6,500 | — | — |
| 2024-07-23 | $23.00 | $58.71 | 800 | — | — |
| 2024-07-22 | $21.76 | $55.54 | 1,700 | — | — |
| 2024-07-19 | $22.51 | $57.46 | 5,900 | — | — |
| 2024-07-18 | $22.19 | $56.64 | 400 | — | — |
| 2024-07-17 | $21.75 | $55.52 | 900 | — | — |
| 2024-07-16 | $21.71 | $55.41 | 1,600 | — | — |
| 2024-07-15 | $21.10 | $53.86 | 2,600 | — | — |
| 2024-07-12 | $20.99 | $53.58 | 1,600 | — | — |
| 2024-07-11 | $21.00 | $53.60 | 1,300 | — | — |
| 2024-07-10 | $20.65 | $52.71 | 2,500 | — | — |
| 2024-07-09 | $21.12 | $53.91 | 300 | — | — |
| 2024-07-08 | $21.12 | $53.91 | 1,600 | — | — |
| 2024-07-05 | $19.60 | $50.03 | 900 | — | — |
| 2024-07-03 | $19.88 | $50.74 | 300 | — | — |
| 2024-07-02 | $19.61 | $50.05 | 400 | — | — |
| 2024-07-01 | $19.55 | $49.90 | 1,500 | — | — |
| 2024-06-28 | $20.00 | $51.05 | 3,300 | — | — |
| 2024-06-27 | $19.75 | $50.41 | 6,600 | — | — |
| 2024-06-26 | $19.91 | $50.82 | 4,900 | — | — |
| 2024-06-25 | $20.09 | $51.28 | 800 | — | — |
| 2024-06-24 | $20.73 | $52.91 | 3,700 | — | — |
| 2024-06-21 | $20.75 | $52.96 | 2,300 | — | — |
| 2024-06-20 | $21.25 | $54.24 | 1,700 | — | — |
| 2024-06-18 | $21.35 | $54.50 | 2,600 | — | — |
| 2024-06-17 | $21.31 | $54.39 | 2,700 | — | — |
| 2024-06-14 | $21.93 | $55.98 | 2,200 | — | — |
| 2024-06-13 | $22.50 | $57.43 | 700 | — | — |
| 2024-06-12 | $22.45 | $57.30 | 200 | — | — |
| 2024-06-11 | $22.45 | $57.30 | 900 | — | — |
| 2024-06-10 | $22.45 | $57.30 | 1,500 | — | — |
| 2024-06-07 | $22.30 | $56.92 | 1,700 | — | — |
| 2024-06-06 | $22.86 | $58.35 | 1,200 | — | — |
| 2024-06-05 | $22.86 | $58.35 | 3,100 | — | — |
| 2024-06-04 | $23.24 | $59.32 | 0 | — | — |
| 2024-06-03 | $23.24 | $59.32 | 200 | — | — |
| 2024-05-31 | $23.31 | $59.50 | 800 | — | — |
| 2024-05-30 | $23.70 | $60.49 | 600 | — | — |
| 2024-05-29 | $24.50 | $62.54 | 7,000 | — | — |
| 2024-05-28 | $24.11 | $61.54 | 1,000 | — | — |
| 2024-05-24 | $23.50 | $59.98 | 7,000 | — | — |
| 2024-05-23 | $23.75 | $60.62 | 500 | — | — |
| 2024-05-22 | $23.94 | $61.11 | 600 | — | — |
| 2024-05-21 | $23.60 | $60.24 | 400 | — | — |
| 2024-05-20 | $23.61 | $60.26 | 900 | — | — |
| 2024-05-17 | $23.60 | $60.24 | 800 | — | — |
| 2024-05-16 | $23.65 | $60.37 | 400 | — | — |
| 2024-05-15 | $23.65 | $60.37 | 3,200 | — | — |
| 2024-05-14 | $23.64 | $60.34 | 2,300 | — | — |
| 2024-05-13 | $23.40 | $59.73 | 1,100 | — | — |
| 2024-05-10 | $23.55 | $60.11 | 400 | — | — |
| 2024-05-09 | $23.49 | $59.96 | 900 | — | — |
| 2024-05-08 | $22.90 | $58.45 | 2,200 | — | — |
| 2024-05-07 | $22.77 | $58.12 | 2,400 | — | — |
| 2024-05-06 | $23.00 | $58.71 | 700 | — | — |
| 2024-05-03 | $22.80 | $58.20 | 1,500 | — | — |
| 2024-05-02 | $22.60 | $57.69 | 1,200 | — | — |
| 2024-05-01 | $23.00 | $58.71 | 400 | — | — |
| 2024-04-30 | $23.50 | $59.98 | 500 | — | — |
| 2024-04-29 | $23.50 | $59.98 | 1,800 | — | — |
| 2024-04-26 | $23.50 | $59.98 | 0 | — | — |
| 2024-04-25 | $23.50 | $59.98 | 300 | — | — |
| 2024-04-24 | $23.50 | $59.42 | 400 | — | — |
| 2024-04-23 | $23.50 | $59.42 | 300 | — | — |
| 2024-04-22 | $23.50 | $59.42 | 100 | — | — |
| 2024-04-19 | $23.50 | $59.42 | 1,300 | — | — |
| 2024-04-18 | $23.64 | $59.78 | 600 | — | — |
| 2024-04-17 | $23.99 | $60.66 | 300 | — | — |
| 2024-04-16 | $23.99 | $60.66 | 6,100 | — | — |
| 2024-04-15 | $23.70 | $59.93 | 3,200 | — | — |
| 2024-04-12 | $24.14 | $61.04 | 200 | — | — |
| 2024-04-11 | $24.20 | $61.19 | 1,900 | — | — |
| 2024-04-10 | $24.00 | $60.69 | 4,200 | — | — |
| 2024-04-09 | $23.50 | $59.42 | 13,000 | — | — |
| 2024-04-08 | $23.40 | $59.17 | 400 | — | — |
| 2024-04-05 | $23.30 | $58.92 | 1,100 | — | — |
| 2024-04-04 | $23.89 | $60.41 | 1,300 | — | — |
| 2024-04-03 | $23.79 | $60.16 | 1,200 | — | — |
| 2024-04-02 | $23.95 | $60.56 | 1,300 | — | — |
| 2024-04-01 | $23.91 | $60.46 | 900 | — | — |
| 2024-03-28 | $24.45 | $61.82 | 2,000 | — | — |
| 2024-03-27 | $24.02 | $60.74 | 4,200 | — | — |
| 2024-03-26 | $23.40 | $59.17 | 1,500 | — | — |
| 2024-03-25 | $23.72 | $59.98 | 900 | — | — |
| 2024-03-22 | $23.99 | $60.66 | 500 | — | — |
| 2024-03-21 | $24.00 | $60.69 | 15,100 | — | — |
| 2024-03-20 | $23.75 | $60.05 | 1,100 | — | — |
| 2024-03-19 | $23.31 | $58.94 | 2,700 | — | — |
| 2024-03-18 | $23.75 | $60.05 | 5,900 | — | — |
| 2024-03-15 | $24.44 | $61.80 | 9,900 | — | — |
| 2024-03-14 | $23.70 | $59.93 | 4,500 | — | — |
| 2024-03-13 | $23.55 | $59.55 | 24,700 | — | — |
| 2024-03-12 | $24.22 | $61.24 | 500 | — | — |
| 2024-03-11 | $24.44 | $61.80 | 8,300 | — | — |
| 2024-03-08 | $24.00 | $60.69 | 2,500 | — | — |
| 2024-03-07 | $24.10 | $60.94 | 1,900 | — | — |
| 2024-03-06 | $24.00 | $60.69 | 8,800 | — | — |
| 2024-03-05 | $25.00 | $63.22 | 0 | — | — |
| 2024-03-04 | $25.00 | $63.22 | 3,300 | — | — |
| 2024-03-01 | $25.24 | $63.82 | 6,400 | — | — |
| 2024-02-29 | $25.00 | $63.22 | 1,600 | — | — |
| 2024-02-28 | $25.02 | $63.27 | 400 | — | — |
| 2024-02-27 | $25.04 | $63.32 | 800 | — | — |
| 2024-02-26 | $24.76 | $62.61 | 1,000 | — | — |
| 2024-02-23 | $25.38 | $64.18 | 2,700 | — | — |
| 2024-02-22 | $24.99 | $63.19 | 3,200 | — | — |
| 2024-02-21 | $25.00 | $63.22 | 5,000 | — | — |
| 2024-02-20 | $24.87 | $62.89 | 800 | — | — |
| 2024-02-16 | $25.48 | $64.43 | 4,200 | — | — |
| 2024-02-15 | $25.33 | $64.05 | 0 | — | — |
| 2024-02-14 | $25.33 | $64.05 | 900 | — | — |
| 2024-02-13 | $24.75 | $62.58 | 3,000 | — | — |
| 2024-02-12 | $24.85 | $62.84 | 6,800 | — | — |
| 2024-02-09 | $24.77 | $62.63 | 600 | — | — |
| 2024-02-08 | $24.77 | $62.63 | 800 | — | — |
| 2024-02-07 | $24.00 | $60.69 | 6,600 | — | — |
| 2024-02-06 | $24.90 | $62.96 | 5,100 | — | — |
| 2024-02-05 | $24.60 | $62.20 | 200 | — | — |
| 2024-02-02 | $24.05 | $60.81 | 1,000 | — | — |
| 2024-02-01 | $24.98 | $63.16 | 2,100 | — | — |
| 2024-01-31 | $24.05 | $60.81 | 500 | — | — |
| 2024-01-30 | $24.07 | $60.86 | 1,400 | — | — |
| 2024-01-29 | $24.03 | $60.76 | 300 | — | — |
| 2024-01-26 | $24.05 | $60.81 | 600 | — | — |
| 2024-01-25 | $24.49 | $61.93 | 1,000 | — | — |
| 2024-01-24 | $24.10 | $60.38 | 1,800 | — | — |
| 2024-01-23 | $24.01 | $60.16 | 1,000 | — | — |
| 2024-01-22 | $24.02 | $60.18 | 1,400 | — | — |
| 2024-01-19 | $24.00 | $60.13 | 6,900 | — | — |
| 2024-01-18 | $23.14 | $57.98 | 1,400 | — | — |
| 2024-01-17 | $22.84 | $57.23 | 0 | — | — |
| 2024-01-16 | $22.84 | $57.23 | 500 | — | — |
| 2024-01-12 | $22.35 | $56.00 | 0 | — | — |
| 2024-01-11 | $22.35 | $56.00 | 0 | — | — |
| 2024-01-10 | $22.35 | $56.00 | 600 | — | — |
| 2024-01-09 | $22.28 | $55.82 | 0 | — | — |
| 2024-01-08 | $22.28 | $55.82 | 900 | — | — |
| 2024-01-05 | $21.67 | $54.29 | 2,000 | — | — |
| 2024-01-04 | $21.68 | $54.32 | 2,800 | — | — |
| 2024-01-03 | $22.02 | $55.17 | 700 | — | — |
| 2024-01-02 | $22.02 | $55.17 | 9,900 | — | — |