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
- 1984-07-17 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 | $20.84 | $20.84 | 250,600 | — | — |
| 2024-12-30 | $20.79 | $20.79 | 218,000 | — | — |
| 2024-12-27 | $20.79 | $20.79 | 251,200 | — | — |
| 2024-12-26 | $20.79 | $20.79 | 191,600 | — | — |
| 2024-12-24 | $20.70 | $20.70 | 148,400 | — | — |
| 2024-12-23 | $20.59 | $20.59 | 386,400 | — | — |
| 2024-12-20 | $20.03 | $20.03 | 2,782,600 | — | — |
| 2024-12-19 | $20.02 | $20.02 | 553,800 | — | — |
| 2024-12-18 | $19.83 | $19.83 | 413,600 | — | — |
| 2024-12-17 | $20.59 | $20.59 | 360,200 | — | — |
| 2024-12-16 | $20.40 | $20.40 | 412,600 | — | — |
| 2024-12-13 | $20.72 | $20.72 | 290,400 | — | — |
| 2024-12-12 | $20.53 | $20.53 | 247,200 | — | — |
| 2024-12-11 | $20.68 | $20.68 | 253,000 | — | — |
| 2024-12-10 | $20.35 | $20.35 | 225,600 | — | — |
| 2024-12-09 | $20.47 | $20.47 | 231,200 | — | — |
| 2024-12-06 | $20.40 | $20.40 | 290,200 | — | — |
| 2024-12-05 | $20.49 | $20.49 | 343,200 | — | — |
| 2024-12-04 | $20.83 | $20.83 | 491,600 | — | — |
| 2024-12-03 | $20.98 | $20.98 | 517,200 | — | — |
| 2024-12-02 | $21.73 | $21.73 | 419,800 | — | — |
| 2024-11-29 | $21.66 | $21.66 | 143,000 | — | — |
| 2024-11-27 | $21.63 | $21.63 | 235,000 | — | — |
| 2024-11-26 | $21.48 | $21.48 | 316,200 | — | — |
| 2024-11-25 | $22.32 | $22.32 | 431,400 | — | — |
| 2024-11-22 | $22.73 | $22.73 | 218,200 | — | — |
| 2024-11-21 | $22.77 | $22.77 | 182,400 | — | — |
| 2024-11-20 | $22.40 | $22.40 | 243,600 | — | — |
| 2024-11-19 | $21.98 | $21.98 | 282,200 | — | — |
| 2024-11-18 | $23.15 | $23.15 | 207,000 | — | — |
| 2024-11-15 | $23.20 | $23.20 | 268,000 | — | — |
| 2024-11-14 | $23.08 | $23.08 | 211,600 | — | — |
| 2024-11-13 | $23.38 | $23.38 | 279,800 | — | — |
| 2024-11-12 | $23.61 | $23.61 | 279,800 | — | — |
| 2024-11-11 | $24.52 | $24.52 | 170,600 | — | — |
| 2024-11-08 | $24.25 | $24.25 | 146,200 | — | — |
| 2024-11-07 | $24.21 | $24.21 | 179,200 | — | — |
| 2024-11-06 | $24.48 | $24.48 | 326,800 | — | — |
| 2024-11-05 | $23.14 | $23.14 | 128,800 | — | — |
| 2024-11-04 | $22.83 | $22.83 | 135,400 | — | — |
| 2024-11-01 | $22.15 | $22.15 | 183,800 | — | — |
| 2024-10-31 | $22.37 | $22.37 | 136,400 | — | — |
| 2024-10-30 | $22.46 | $22.46 | 163,000 | — | — |
| 2024-10-29 | $22.40 | $22.40 | 147,400 | — | — |
| 2024-10-28 | $22.88 | $22.88 | 122,400 | — | — |
| 2024-10-25 | $22.55 | $22.55 | 97,400 | — | — |
| 2024-10-24 | $22.59 | $22.59 | 190,800 | — | — |
| 2024-10-23 | $22.08 | $22.08 | 125,200 | — | — |
| 2024-10-22 | $22.48 | $22.48 | 156,800 | — | — |
| 2024-10-21 | $22.55 | $22.55 | 240,400 | — | — |
| 2024-10-18 | $22.50 | $22.50 | 354,600 | — | — |
| 2024-10-17 | $23.32 | $23.32 | 210,200 | — | — |
| 2024-10-16 | $23.15 | $23.15 | 226,000 | — | — |
| 2024-10-15 | $22.36 | $22.35 | 378,800 | — | — |
| 2024-10-14 | $22.83 | $22.83 | 123,400 | — | — |
| 2024-10-11 | $23.25 | $23.25 | 146,200 | — | — |
| 2024-10-10 | $23.13 | $23.13 | 127,000 | — | — |
| 2024-10-09 | $22.91 | $22.91 | 159,600 | — | — |
| 2024-10-08 | $22.42 | $22.42 | 173,800 | — | — |
| 2024-10-07 | $22.94 | $22.94 | 133,200 | — | — |
| 2024-10-04 | $23.05 | $23.05 | 199,200 | — | — |
| 2024-10-03 | $22.78 | $22.77 | 184,600 | — | — |
| 2024-10-02 | $22.77 | $22.77 | 129,000 | — | — |
| 2024-10-01 | $22.84 | $22.84 | 200,600 | — | — |
| 2024-09-30 | $23.15 | $23.15 | 152,800 | — | — |
| 2024-09-27 | $23.06 | $23.06 | 276,800 | — | — |
| 2024-09-26 | $22.36 | $22.36 | 254,800 | — | — |
| 2024-09-25 | $22.83 | $22.83 | 377,000 | — | — |
| 2024-09-24 | $23.26 | $23.26 | 225,000 | — | — |
| 2024-09-23 | $23.13 | $23.13 | 303,600 | — | — |
| 2024-09-20 | $23.25 | $23.25 | 1,240,400 | — | — |
| 2024-09-19 | $22.94 | $22.94 | 175,400 | — | — |
| 2024-09-18 | $22.41 | $22.41 | 251,600 | — | — |
| 2024-09-17 | $22.72 | $22.72 | 239,600 | — | — |
| 2024-09-16 | $22.09 | $22.09 | 197,800 | — | — |
| 2024-09-13 | $21.89 | $21.89 | 153,800 | — | — |
| 2024-09-12 | $21.61 | $21.61 | 203,800 | — | — |
| 2024-09-11 | $21.15 | $21.15 | 184,600 | — | — |
| 2024-09-10 | $21.25 | $21.25 | 200,200 | — | — |
| 2024-09-09 | $21.08 | $21.08 | 217,400 | — | — |
| 2024-09-06 | $21.42 | $21.42 | 278,600 | — | — |
| 2024-09-05 | $21.25 | $21.25 | 197,200 | — | — |
| 2024-09-04 | $21.25 | $21.25 | 201,800 | — | — |
| 2024-09-03 | $21.36 | $21.36 | 314,200 | — | — |
| 2024-08-30 | $22.67 | $22.67 | 302,200 | — | — |
| 2024-08-29 | $22.92 | $22.92 | 282,000 | — | — |
| 2024-08-28 | $22.29 | $22.29 | 307,600 | — | — |
| 2024-08-27 | $22.42 | $22.42 | 420,800 | — | — |
| 2024-08-26 | $23.75 | $23.75 | 279,200 | — | — |
| 2024-08-23 | $23.86 | $23.86 | 263,200 | — | — |
| 2024-08-22 | $23.00 | $23.00 | 214,000 | — | — |
| 2024-08-21 | $23.27 | $23.27 | 184,200 | — | — |
| 2024-08-20 | $22.97 | $22.97 | 317,800 | — | — |
| 2024-08-19 | $23.30 | $23.30 | 228,000 | — | — |
| 2024-08-16 | $23.50 | $23.50 | 361,200 | — | — |
| 2024-08-15 | $23.28 | $23.28 | 189,800 | — | — |
| 2024-08-14 | $22.51 | $22.51 | 234,200 | — | — |
| 2024-08-13 | $22.59 | $22.59 | 155,000 | — | — |
| 2024-08-12 | $22.13 | $22.13 | 152,600 | — | — |
| 2024-08-09 | $21.88 | $21.87 | 135,800 | — | — |
| 2024-08-08 | $22.44 | $22.44 | 152,600 | — | — |
| 2024-08-07 | $21.96 | $21.96 | 267,000 | — | — |
| 2024-08-06 | $21.93 | $21.93 | 226,000 | — | — |
| 2024-08-05 | $22.67 | $22.67 | 259,200 | — | — |
| 2024-08-02 | $23.39 | $23.39 | 299,600 | — | — |
| 2024-08-01 | $24.55 | $24.55 | 264,600 | — | — |
| 2024-07-31 | $25.41 | $25.41 | 407,600 | — | — |
| 2024-07-30 | $25.03 | $25.02 | 249,200 | — | — |
| 2024-07-29 | $24.20 | $24.20 | 239,600 | — | — |
| 2024-07-26 | $24.27 | $24.27 | 248,000 | — | — |
| 2024-07-25 | $24.11 | $24.11 | 229,000 | — | — |
| 2024-07-24 | $22.99 | $22.99 | 192,800 | — | — |
| 2024-07-23 | $23.34 | $23.34 | 232,200 | — | — |
| 2024-07-22 | $23.15 | $23.15 | 198,000 | — | — |
| 2024-07-19 | $23.00 | $23.00 | 205,600 | — | — |
| 2024-07-18 | $23.34 | $23.34 | 309,600 | — | — |
| 2024-07-17 | $23.81 | $23.81 | 430,200 | — | — |
| 2024-07-16 | $24.25 | $24.25 | 273,000 | — | — |
| 2024-07-15 | $23.54 | $23.54 | 273,200 | — | — |
| 2024-07-12 | $23.31 | $23.31 | 271,800 | — | — |
| 2024-07-11 | $23.01 | $23.01 | 364,000 | — | — |
| 2024-07-10 | $22.06 | $22.05 | 231,000 | — | — |
| 2024-07-09 | $21.70 | $21.70 | 252,600 | — | — |
| 2024-07-08 | $21.75 | $21.75 | 244,600 | — | — |
| 2024-07-05 | $21.36 | $21.36 | 257,000 | — | — |
| 2024-07-03 | $22.39 | $22.39 | 149,800 | — | — |
| 2024-07-02 | $22.20 | $22.20 | 287,600 | — | — |
| 2024-07-01 | $22.68 | $22.68 | 348,400 | — | — |
| 2024-06-28 | $22.80 | $22.80 | 1,042,200 | — | — |
| 2024-06-27 | $22.38 | $22.38 | 607,600 | — | — |
| 2024-06-26 | $22.42 | $22.42 | 411,000 | — | — |
| 2024-06-25 | $22.30 | $22.30 | 319,800 | — | — |
| 2024-06-24 | $22.15 | $22.15 | 499,000 | — | — |
| 2024-06-21 | $22.04 | $22.04 | 1,600,000 | — | — |
| 2024-06-20 | $22.43 | $22.43 | 508,800 | — | — |
| 2024-06-18 | $22.65 | $22.65 | 509,600 | — | — |
| 2024-06-17 | $22.82 | $22.82 | 587,200 | — | — |
| 2024-06-14 | $22.92 | $22.92 | 340,400 | — | — |
| 2024-06-13 | $23.04 | $23.04 | 380,400 | — | — |
| 2024-06-12 | $23.28 | $23.28 | 407,800 | — | — |
| 2024-06-11 | $22.83 | $22.83 | 267,600 | — | — |
| 2024-06-10 | $23.53 | $23.53 | 287,400 | — | — |
| 2024-06-07 | $23.38 | $23.38 | 290,200 | — | — |
| 2024-06-06 | $23.39 | $23.39 | 275,800 | — | — |
| 2024-06-05 | $23.90 | $23.90 | 294,800 | — | — |
| 2024-06-04 | $23.64 | $23.64 | 503,000 | — | — |
| 2024-06-03 | $24.56 | $24.56 | 337,000 | — | — |
| 2024-05-31 | $25.00 | $25.00 | 628,000 | — | — |
| 2024-05-30 | $25.13 | $25.13 | 471,600 | — | — |
| 2024-05-29 | $26.32 | $26.32 | 340,000 | — | — |
| 2024-05-28 | $26.95 | $26.95 | 376,000 | — | — |
| 2024-05-24 | $28.01 | $28.01 | 400,200 | — | — |
| 2024-05-23 | $27.83 | $27.83 | 569,800 | — | — |
| 2024-05-22 | $28.97 | $28.97 | 836,000 | — | — |
| 2024-05-21 | $28.09 | $28.09 | 511,200 | — | — |
| 2024-05-20 | $27.85 | $27.85 | 410,000 | — | — |
| 2024-05-17 | $28.30 | $28.30 | 370,600 | — | — |
| 2024-05-16 | $28.17 | $28.17 | 391,400 | — | — |
| 2024-05-15 | $28.51 | $28.51 | 338,200 | — | — |
| 2024-05-14 | $29.08 | $29.08 | 432,200 | — | — |
| 2024-05-13 | $28.95 | $28.95 | 470,600 | — | — |
| 2024-05-10 | $29.58 | $29.58 | 476,200 | — | — |
| 2024-05-09 | $29.76 | $29.76 | 616,200 | — | — |
| 2024-05-08 | $28.91 | $28.91 | 541,000 | — | — |
| 2024-05-07 | $28.81 | $28.81 | 405,800 | — | — |
| 2024-05-06 | $28.80 | $28.80 | 531,600 | — | — |
| 2024-05-03 | $28.57 | $28.57 | 522,600 | — | — |
| 2024-05-02 | $27.80 | $27.80 | 314,800 | — | — |
| 2024-05-01 | $27.47 | $27.47 | 305,000 | — | — |
| 2024-04-30 | $27.67 | $27.67 | 393,000 | — | — |
| 2024-04-29 | $28.60 | $28.60 | 399,200 | — | — |
| 2024-04-26 | $28.52 | $28.52 | 328,400 | — | — |
| 2024-04-25 | $28.11 | $28.11 | 291,800 | — | — |
| 2024-04-24 | $27.99 | $27.99 | 401,400 | — | — |
| 2024-04-23 | $28.41 | $28.41 | 396,800 | — | — |
| 2024-04-22 | $28.14 | $28.13 | 271,600 | — | — |
| 2024-04-19 | $28.12 | $28.12 | 344,600 | — | — |
| 2024-04-18 | $27.65 | $27.65 | 368,000 | — | — |
| 2024-04-17 | $28.58 | $28.58 | 566,600 | — | — |
| 2024-04-16 | $27.33 | $27.33 | 212,800 | — | — |
| 2024-04-15 | $27.36 | $27.35 | 283,400 | — | — |
| 2024-04-12 | $28.36 | $28.36 | 263,600 | — | — |
| 2024-04-11 | $28.56 | $28.56 | 193,000 | — | — |
| 2024-04-10 | $28.90 | $28.90 | 220,200 | — | — |
| 2024-04-09 | $29.05 | $29.05 | 199,600 | — | — |
| 2024-04-08 | $29.21 | $29.21 | 272,800 | — | — |
| 2024-04-05 | $29.40 | $29.40 | 298,400 | — | — |
| 2024-04-04 | $29.00 | $29.00 | 338,200 | — | — |
| 2024-04-03 | $29.82 | $29.82 | 775,400 | — | — |
| 2024-04-02 | $29.95 | $29.95 | 676,400 | — | — |
| 2024-04-01 | $29.46 | $29.46 | 770,800 | — | — |
| 2024-03-28 | $29.36 | $29.36 | 1,415,800 | — | — |
| 2024-03-27 | $21.96 | $21.96 | 407,800 | — | — |
| 2024-03-26 | $21.90 | $21.90 | 208,800 | — | — |
| 2024-03-25 | $22.53 | $22.53 | 155,400 | — | — |
| 2024-03-22 | $22.28 | $22.28 | 232,600 | — | — |
| 2024-03-21 | $22.62 | $22.62 | 344,000 | — | — |
| 2024-03-20 | $22.86 | $22.86 | 231,000 | — | — |
| 2024-03-19 | $22.71 | $22.71 | 297,200 | — | — |
| 2024-03-18 | $22.45 | $22.44 | 247,600 | — | — |
| 2024-03-15 | $22.20 | $22.20 | 1,055,400 | — | — |
| 2024-03-14 | $21.76 | $21.76 | 250,200 | — | — |
| 2024-03-13 | $21.89 | $21.89 | 177,200 | — | — |
| 2024-03-12 | $21.75 | $21.75 | 125,600 | — | — |
| 2024-03-11 | $21.88 | $21.87 | 174,000 | — | — |
| 2024-03-08 | $21.95 | $21.95 | 111,400 | — | — |
| 2024-03-07 | $22.04 | $22.04 | 128,400 | — | — |
| 2024-03-06 | $21.68 | $21.68 | 112,400 | — | — |
| 2024-03-05 | $21.54 | $21.54 | 125,600 | — | — |
| 2024-03-04 | $21.65 | $21.65 | 111,800 | — | — |
| 2024-03-01 | $21.65 | $21.65 | 132,200 | — | — |
| 2024-02-29 | $21.99 | $21.99 | 219,600 | — | — |
| 2024-02-28 | $21.33 | $21.33 | 92,200 | — | — |
| 2024-02-27 | $21.75 | $21.75 | 120,600 | — | — |
| 2024-02-26 | $21.82 | $21.82 | 175,400 | — | — |
| 2024-02-23 | $21.67 | $21.67 | 132,200 | — | — |
| 2024-02-22 | $21.34 | $21.34 | 203,400 | — | — |
| 2024-02-21 | $21.65 | $21.65 | 156,200 | — | — |
| 2024-02-20 | $21.00 | $21.00 | 171,200 | — | — |
| 2024-02-16 | $22.03 | $22.03 | 172,600 | — | — |
| 2024-02-15 | $22.17 | $22.17 | 209,600 | — | — |
| 2024-02-14 | $21.66 | $21.66 | 196,200 | — | — |
| 2024-02-13 | $21.07 | $21.07 | 217,000 | — | — |
| 2024-02-12 | $22.15 | $22.15 | 188,000 | — | — |
| 2024-02-09 | $21.86 | $21.86 | 145,800 | — | — |
| 2024-02-08 | $21.63 | $21.63 | 203,000 | — | — |
| 2024-02-07 | $21.03 | $21.03 | 173,800 | — | — |
| 2024-02-06 | $20.50 | $20.50 | 138,800 | — | — |
| 2024-02-05 | $20.46 | $20.46 | 238,000 | — | — |
| 2024-02-02 | $20.64 | $20.64 | 171,600 | — | — |
| 2024-02-01 | $20.97 | $20.97 | 209,600 | — | — |
| 2024-01-31 | $20.70 | $20.70 | 179,800 | — | — |
| 2024-01-30 | $21.32 | $21.32 | 235,600 | — | — |
| 2024-01-29 | $21.12 | $21.12 | 230,200 | — | — |
| 2024-01-26 | $20.94 | $20.94 | 177,200 | — | — |
| 2024-01-25 | $20.79 | $20.79 | 197,000 | — | — |
| 2024-01-24 | $20.99 | $20.99 | 318,400 | — | — |
| 2024-01-23 | $21.00 | $21.00 | 318,600 | — | — |
| 2024-01-22 | $22.12 | $22.12 | 221,600 | — | — |
| 2024-01-19 | $21.93 | $21.93 | 393,200 | — | — |
| 2024-01-18 | $22.24 | $22.24 | 197,600 | — | — |
| 2024-01-17 | $22.31 | $22.31 | 241,800 | — | — |
| 2024-01-16 | $22.47 | $22.47 | 252,200 | — | — |
| 2024-01-12 | $22.49 | $22.49 | 424,200 | — | — |
| 2024-01-11 | $21.84 | $21.84 | 406,800 | — | — |
| 2024-01-10 | $22.42 | $22.42 | 328,600 | — | — |
| 2024-01-09 | $22.88 | $22.88 | 232,600 | — | — |
| 2024-01-08 | $23.11 | $23.11 | 227,600 | — | — |
| 2024-01-05 | $23.51 | $23.51 | 247,400 | — | — |
| 2024-01-04 | $23.58 | $23.58 | 209,000 | — | — |
| 2024-01-03 | $23.51 | $23.51 | 237,600 | — | — |
| 2024-01-02 | $23.47 | $23.46 | 357,000 | — | — |