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
- 1993-02-03 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 | $22.80 | $30.41 | 37,500 | — | — |
| 2024-12-30 | $22.35 | $29.81 | 26,700 | — | — |
| 2024-12-27 | $22.53 | $30.05 | 44,700 | — | — |
| 2024-12-26 | $23.39 | $31.19 | 26,800 | — | — |
| 2024-12-24 | $22.78 | $30.38 | 22,300 | — | — |
| 2024-12-23 | $22.71 | $30.29 | 25,400 | — | — |
| 2024-12-20 | $22.84 | $30.46 | 48,100 | — | — |
| 2024-12-19 | $22.39 | $29.86 | 31,100 | — | — |
| 2024-12-18 | $22.64 | $30.19 | 47,100 | — | — |
| 2024-12-17 | $23.38 | $31.18 | 40,900 | — | — |
| 2024-12-16 | $23.89 | $31.86 | 35,000 | — | — |
| 2024-12-13 | $23.91 | $31.89 | 43,100 | — | — |
| 2024-12-12 | $23.07 | $30.77 | 48,800 | — | — |
| 2024-12-11 | $23.24 | $30.99 | 49,500 | — | — |
| 2024-12-10 | $22.38 | $29.85 | 55,500 | — | — |
| 2024-12-09 | $22.51 | $30.02 | 31,800 | — | — |
| 2024-12-06 | $21.79 | $29.06 | 44,800 | — | — |
| 2024-12-05 | $21.83 | $29.11 | 55,900 | — | — |
| 2024-12-04 | $22.47 | $29.97 | 44,900 | — | — |
| 2024-12-03 | $22.37 | $29.83 | 57,400 | — | — |
| 2024-12-02 | $22.32 | $29.56 | 60,900 | — | — |
| 2024-11-29 | $21.70 | $28.74 | 32,600 | — | — |
| 2024-11-27 | $21.87 | $28.96 | 34,700 | — | — |
| 2024-11-26 | $21.78 | $28.84 | 35,800 | — | — |
| 2024-11-25 | $22.69 | $30.05 | 39,600 | — | — |
| 2024-11-22 | $21.82 | $28.90 | 23,100 | — | — |
| 2024-11-21 | $20.91 | $27.69 | 51,400 | — | — |
| 2024-11-20 | $20.96 | $27.76 | 41,600 | — | — |
| 2024-11-19 | $20.91 | $27.69 | 36,100 | — | — |
| 2024-11-18 | $20.63 | $27.32 | 38,700 | — | — |
| 2024-11-15 | $20.96 | $27.76 | 47,300 | — | — |
| 2024-11-14 | $21.21 | $28.09 | 47,400 | — | — |
| 2024-11-13 | $21.49 | $28.46 | 68,300 | — | — |
| 2024-11-12 | $21.72 | $28.76 | 53,300 | — | — |
| 2024-11-11 | $22.13 | $29.31 | 56,900 | — | — |
| 2024-11-08 | $21.60 | $28.61 | 50,600 | — | — |
| 2024-11-07 | $21.88 | $28.98 | 114,500 | — | — |
| 2024-11-06 | $20.69 | $27.40 | 90,600 | — | — |
| 2024-11-05 | $20.32 | $26.91 | 71,100 | — | — |
| 2024-11-04 | $20.77 | $27.51 | 143,700 | — | — |
| 2024-11-01 | $20.47 | $27.11 | 163,500 | — | — |
| 2024-10-31 | $20.34 | $26.94 | 149,800 | — | — |
| 2024-10-30 | $27.71 | $36.70 | 33,100 | — | — |
| 2024-10-29 | $27.72 | $36.71 | 22,700 | — | — |
| 2024-10-28 | $27.62 | $36.58 | 24,300 | — | — |
| 2024-10-25 | $27.40 | $36.29 | 22,700 | — | — |
| 2024-10-24 | $26.89 | $35.61 | 26,000 | — | — |
| 2024-10-23 | $27.22 | $36.05 | 23,400 | — | — |
| 2024-10-22 | $27.65 | $36.62 | 19,300 | — | — |
| 2024-10-21 | $28.00 | $37.08 | 35,200 | — | — |
| 2024-10-18 | $29.77 | $39.43 | 13,700 | — | — |
| 2024-10-17 | $30.06 | $39.81 | 17,500 | — | — |
| 2024-10-16 | $30.12 | $39.89 | 15,400 | — | — |
| 2024-10-15 | $29.49 | $39.05 | 21,000 | — | — |
| 2024-10-14 | $29.34 | $38.86 | 14,600 | — | — |
| 2024-10-11 | $29.93 | $39.64 | 28,700 | — | — |
| 2024-10-10 | $29.38 | $38.91 | 20,600 | — | — |
| 2024-10-09 | $29.63 | $39.24 | 22,600 | — | — |
| 2024-10-08 | $30.01 | $39.74 | 13,000 | — | — |
| 2024-10-07 | $30.39 | $40.25 | 20,600 | — | — |
| 2024-10-04 | $30.69 | $40.64 | 21,700 | — | — |
| 2024-10-03 | $29.76 | $39.41 | 20,500 | — | — |
| 2024-10-02 | $31.23 | $41.36 | 27,900 | — | — |
| 2024-10-01 | $31.02 | $41.08 | 55,400 | — | — |
| 2024-09-30 | $31.86 | $42.19 | 145,200 | — | — |
| 2024-09-27 | $31.79 | $42.10 | 51,400 | — | — |
| 2024-09-26 | $31.07 | $41.15 | 36,800 | — | — |
| 2024-09-25 | $30.67 | $40.62 | 49,300 | — | — |
| 2024-09-24 | $29.45 | $39.00 | 66,000 | — | — |
| 2024-09-23 | $30.32 | $40.15 | 17,100 | — | — |
| 2024-09-20 | $30.52 | $40.42 | 73,300 | — | — |
| 2024-09-19 | $31.65 | $41.92 | 19,600 | — | — |
| 2024-09-18 | $31.44 | $41.64 | 47,900 | — | — |
| 2024-09-17 | $31.74 | $42.03 | 45,900 | — | — |
| 2024-09-16 | $32.19 | $42.63 | 18,500 | — | — |
| 2024-09-13 | $31.48 | $41.69 | 33,900 | — | — |
| 2024-09-12 | $30.25 | $40.06 | 31,900 | — | — |
| 2024-09-11 | $30.24 | $40.05 | 11,800 | — | — |
| 2024-09-10 | $30.10 | $39.86 | 15,000 | — | — |
| 2024-09-09 | $29.92 | $39.62 | 30,700 | — | — |
| 2024-09-06 | $29.79 | $39.45 | 21,200 | — | — |
| 2024-09-05 | $30.93 | $40.96 | 19,500 | — | — |
| 2024-09-04 | $29.93 | $39.64 | 19,500 | — | — |
| 2024-09-03 | $30.36 | $40.21 | 28,700 | — | — |
| 2024-08-30 | $32.24 | $42.49 | 50,600 | — | — |
| 2024-08-29 | $31.50 | $41.52 | 26,400 | — | — |
| 2024-08-28 | $31.23 | $41.16 | 27,100 | — | — |
| 2024-08-27 | $31.94 | $42.10 | 27,500 | — | — |
| 2024-08-26 | $31.24 | $41.17 | 24,000 | — | — |
| 2024-08-23 | $31.72 | $41.81 | 52,900 | — | — |
| 2024-08-22 | $29.32 | $38.64 | 38,700 | — | — |
| 2024-08-21 | $29.43 | $38.79 | 26,400 | — | — |
| 2024-08-20 | $28.90 | $38.09 | 35,400 | — | — |
| 2024-08-19 | $29.65 | $39.08 | 64,200 | — | — |
| 2024-08-16 | $29.31 | $38.63 | 62,300 | — | — |
| 2024-08-15 | $28.43 | $37.47 | 23,500 | — | — |
| 2024-08-14 | $27.11 | $35.73 | 29,500 | — | — |
| 2024-08-13 | $28.08 | $37.01 | 28,200 | — | — |
| 2024-08-12 | $26.61 | $35.07 | 50,000 | — | — |
| 2024-08-09 | $28.90 | $38.09 | 57,700 | — | — |
| 2024-08-08 | $27.64 | $36.43 | 52,600 | — | — |
| 2024-08-07 | $27.53 | $36.28 | 62,600 | — | — |
| 2024-08-06 | $27.50 | $36.24 | 69,800 | — | — |
| 2024-08-05 | $27.77 | $36.60 | 88,200 | — | — |
| 2024-08-02 | $29.38 | $38.72 | 66,000 | — | — |
| 2024-08-01 | $32.23 | $42.48 | 52,400 | — | — |
| 2024-07-31 | $34.28 | $45.18 | 80,800 | — | — |
| 2024-07-30 | $35.14 | $46.31 | 49,000 | — | — |
| 2024-07-29 | $35.28 | $46.50 | 47,800 | — | — |
| 2024-07-26 | $37.23 | $49.07 | 34,800 | — | — |
| 2024-07-25 | $37.08 | $48.87 | 32,500 | — | — |
| 2024-07-24 | $35.91 | $47.33 | 50,100 | — | — |
| 2024-07-23 | $36.52 | $48.13 | 34,800 | — | — |
| 2024-07-22 | $36.16 | $47.66 | 37,400 | — | — |
| 2024-07-19 | $34.66 | $45.68 | 35,900 | — | — |
| 2024-07-18 | $35.15 | $46.33 | 38,200 | — | — |
| 2024-07-17 | $36.85 | $48.57 | 66,900 | — | — |
| 2024-07-16 | $37.12 | $48.92 | 51,900 | — | — |
| 2024-07-15 | $34.15 | $45.01 | 48,700 | — | — |
| 2024-07-12 | $33.61 | $44.30 | 31,600 | — | — |
| 2024-07-11 | $33.91 | $44.69 | 37,300 | — | — |
| 2024-07-10 | $33.10 | $43.62 | 27,200 | — | — |
| 2024-07-09 | $33.36 | $43.97 | 36,800 | — | — |
| 2024-07-08 | $33.78 | $44.52 | 35,900 | — | — |
| 2024-07-05 | $33.01 | $43.51 | 53,400 | — | — |
| 2024-07-03 | $34.12 | $44.97 | 25,000 | — | — |
| 2024-07-02 | $34.26 | $45.15 | 33,700 | — | — |
| 2024-07-01 | $34.85 | $45.93 | 60,000 | — | — |
| 2024-06-28 | $36.96 | $48.71 | 310,200 | — | — |
| 2024-06-27 | $36.17 | $47.67 | 68,800 | — | — |
| 2024-06-26 | $35.17 | $46.35 | 73,800 | — | — |
| 2024-06-25 | $36.12 | $47.60 | 38,000 | — | — |
| 2024-06-24 | $36.84 | $48.55 | 80,700 | — | — |
| 2024-06-21 | $36.33 | $47.88 | 28,400 | — | — |
| 2024-06-20 | $37.19 | $49.02 | 46,300 | — | — |
| 2024-06-18 | $37.16 | $48.98 | 57,700 | — | — |
| 2024-06-17 | $37.92 | $49.98 | 74,500 | — | — |
| 2024-06-14 | $34.88 | $45.97 | 23,700 | — | — |
| 2024-06-13 | $35.75 | $47.12 | 15,300 | — | — |
| 2024-06-12 | $36.71 | $48.38 | 20,700 | — | — |
| 2024-06-11 | $37.15 | $48.96 | 24,500 | — | — |
| 2024-06-10 | $37.50 | $49.42 | 21,900 | — | — |
| 2024-06-07 | $37.62 | $49.58 | 17,600 | — | — |
| 2024-06-06 | $37.99 | $50.07 | 26,900 | — | — |
| 2024-06-05 | $38.99 | $51.39 | 52,500 | — | — |
| 2024-06-04 | $37.55 | $49.49 | 38,900 | — | — |
| 2024-06-03 | $38.28 | $50.45 | 79,900 | — | — |
| 2024-05-31 | $38.99 | $51.18 | 53,500 | — | — |
| 2024-05-30 | $37.20 | $48.83 | 116,400 | — | — |
| 2024-05-29 | $35.55 | $46.67 | 68,600 | — | — |
| 2024-05-28 | $35.66 | $46.81 | 41,500 | — | — |
| 2024-05-24 | $35.88 | $47.10 | 34,300 | — | — |
| 2024-05-23 | $34.99 | $45.93 | 48,900 | — | — |
| 2024-05-22 | $35.37 | $46.43 | 24,900 | — | — |
| 2024-05-21 | $37.10 | $48.70 | 43,000 | — | — |
| 2024-05-20 | $37.94 | $49.80 | 75,200 | — | — |
| 2024-05-17 | $38.16 | $50.09 | 37,900 | — | — |
| 2024-05-16 | $37.73 | $49.53 | 53,900 | — | — |
| 2024-05-15 | $36.92 | $48.47 | 31,100 | — | — |
| 2024-05-14 | $36.97 | $48.53 | 95,000 | — | — |
| 2024-05-13 | $35.30 | $46.34 | 75,900 | — | — |
| 2024-05-10 | $34.39 | $45.14 | 43,900 | — | — |
| 2024-05-09 | $35.53 | $46.64 | 46,700 | — | — |
| 2024-05-08 | $36.16 | $47.47 | 56,900 | — | — |
| 2024-05-07 | $34.39 | $45.14 | 32,800 | — | — |
| 2024-05-06 | $34.07 | $44.72 | 68,100 | — | — |
| 2024-05-03 | $35.11 | $46.09 | 84,900 | — | — |
| 2024-05-02 | $34.00 | $44.63 | 121,200 | — | — |
| 2024-05-01 | $33.09 | $43.44 | 210,600 | — | — |
| 2024-04-30 | $25.77 | $33.83 | 46,400 | — | — |
| 2024-04-29 | $27.07 | $35.54 | 16,900 | — | — |
| 2024-04-26 | $26.49 | $34.77 | 25,000 | — | — |
| 2024-04-25 | $26.58 | $34.89 | 21,300 | — | — |
| 2024-04-24 | $27.42 | $36.00 | 16,300 | — | — |
| 2024-04-23 | $26.56 | $34.87 | 13,700 | — | — |
| 2024-04-22 | $26.29 | $34.51 | 22,200 | — | — |
| 2024-04-19 | $26.66 | $35.00 | 17,600 | — | — |
| 2024-04-18 | $25.89 | $33.99 | 19,000 | — | — |
| 2024-04-17 | $26.61 | $34.93 | 13,500 | — | — |
| 2024-04-16 | $26.16 | $34.34 | 43,300 | — | — |
| 2024-04-15 | $25.57 | $33.57 | 19,400 | — | — |
| 2024-04-12 | $26.51 | $34.80 | 20,400 | — | — |
| 2024-04-11 | $26.97 | $35.40 | 13,000 | — | — |
| 2024-04-10 | $26.18 | $34.37 | 33,000 | — | — |
| 2024-04-09 | $27.17 | $35.67 | 8,700 | — | — |
| 2024-04-08 | $27.08 | $35.55 | 13,400 | — | — |
| 2024-04-05 | $26.78 | $35.15 | 9,000 | — | — |
| 2024-04-04 | $27.15 | $35.64 | 23,500 | — | — |
| 2024-04-03 | $26.71 | $35.06 | 11,800 | — | — |
| 2024-04-02 | $26.80 | $35.18 | 16,800 | — | — |
| 2024-04-01 | $27.41 | $35.98 | 17,600 | — | — |
| 2024-03-28 | $27.13 | $35.61 | 61,300 | — | — |
| 2024-03-27 | $25.09 | $32.94 | 90,700 | — | — |
| 2024-03-26 | $26.18 | $34.37 | 25,900 | — | — |
| 2024-03-25 | $26.04 | $34.18 | 13,300 | — | — |
| 2024-03-22 | $25.84 | $33.92 | 13,200 | — | — |
| 2024-03-21 | $26.57 | $34.88 | 23,100 | — | — |
| 2024-03-20 | $26.54 | $34.84 | 15,500 | — | — |
| 2024-03-19 | $25.63 | $33.65 | 15,500 | — | — |
| 2024-03-18 | $24.98 | $32.79 | 23,200 | — | — |
| 2024-03-15 | $24.57 | $32.25 | 51,400 | — | — |
| 2024-03-14 | $25.39 | $33.33 | 18,200 | — | — |
| 2024-03-13 | $26.22 | $34.42 | 17,500 | — | — |
| 2024-03-12 | $26.30 | $34.52 | 19,900 | — | — |
| 2024-03-11 | $25.85 | $33.93 | 15,800 | — | — |
| 2024-03-08 | $27.11 | $35.59 | 26,600 | — | — |
| 2024-03-07 | $25.54 | $33.53 | 28,200 | — | — |
| 2024-03-06 | $24.75 | $32.49 | 23,300 | — | — |
| 2024-03-05 | $25.63 | $33.65 | 13,900 | — | — |
| 2024-03-04 | $26.16 | $34.34 | 45,900 | — | — |
| 2024-03-01 | $26.30 | $34.52 | 28,100 | — | — |
| 2024-02-29 | $24.95 | $32.55 | 70,000 | — | — |
| 2024-02-28 | $29.82 | $38.90 | 41,700 | — | — |
| 2024-02-27 | $30.57 | $39.88 | 12,300 | — | — |
| 2024-02-26 | $30.76 | $40.13 | 20,900 | — | — |
| 2024-02-23 | $29.87 | $38.97 | 9,800 | — | — |
| 2024-02-22 | $29.60 | $38.62 | 24,700 | — | — |
| 2024-02-21 | $29.64 | $38.67 | 42,300 | — | — |
| 2024-02-20 | $30.64 | $39.97 | 63,500 | — | — |
| 2024-02-16 | $29.18 | $38.07 | 26,800 | — | — |
| 2024-02-15 | $30.64 | $39.97 | 59,800 | — | — |
| 2024-02-14 | $29.17 | $38.05 | 35,300 | — | — |
| 2024-02-13 | $28.00 | $36.53 | 41,400 | — | — |
| 2024-02-12 | $29.99 | $39.12 | 40,800 | — | — |
| 2024-02-09 | $28.25 | $36.85 | 15,100 | — | — |
| 2024-02-08 | $27.34 | $35.67 | 15,400 | — | — |
| 2024-02-07 | $26.89 | $35.08 | 13,500 | — | — |
| 2024-02-06 | $27.56 | $35.95 | 17,200 | — | — |
| 2024-02-05 | $27.08 | $35.33 | 27,700 | — | — |
| 2024-02-02 | $28.45 | $37.12 | 24,000 | — | — |
| 2024-02-01 | $28.30 | $36.92 | 12,100 | — | — |
| 2024-01-31 | $27.98 | $36.50 | 40,900 | — | — |
| 2024-01-30 | $27.94 | $36.45 | 15,400 | — | — |
| 2024-01-29 | $28.01 | $36.54 | 19,900 | — | — |
| 2024-01-26 | $27.48 | $35.85 | 17,500 | — | — |
| 2024-01-25 | $27.50 | $35.88 | 18,800 | — | — |
| 2024-01-24 | $27.82 | $36.29 | 22,000 | — | — |
| 2024-01-23 | $27.97 | $36.49 | 27,900 | — | — |
| 2024-01-22 | $28.34 | $36.97 | 24,800 | — | — |
| 2024-01-19 | $26.71 | $34.85 | 20,100 | — | — |
| 2024-01-18 | $26.30 | $34.31 | 23,000 | — | — |
| 2024-01-17 | $26.27 | $34.27 | 19,200 | — | — |
| 2024-01-16 | $26.35 | $34.38 | 23,400 | — | — |
| 2024-01-12 | $26.23 | $34.22 | 22,000 | — | — |
| 2024-01-11 | $26.43 | $34.48 | 25,300 | — | — |
| 2024-01-10 | $26.47 | $34.53 | 23,800 | — | — |
| 2024-01-09 | $26.37 | $34.40 | 28,800 | — | — |
| 2024-01-08 | $26.62 | $34.73 | 36,700 | — | — |
| 2024-01-05 | $26.65 | $34.77 | 72,100 | — | — |
| 2024-01-04 | $27.08 | $35.33 | 61,500 | — | — |
| 2024-01-03 | $27.41 | $35.76 | 70,400 | — | — |
| 2024-01-02 | $28.98 | $37.81 | 58,500 | — | — |