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
- 1994-02-01 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 | $20.06 | $97.13 | 11,400 | — | — |
| 2024-12-30 | $19.92 | $96.45 | 9,600 | — | — |
| 2024-12-27 | $19.62 | $95.00 | 20,200 | — | — |
| 2024-12-26 | $20.33 | $98.44 | 6,300 | — | — |
| 2024-12-24 | $20.09 | $97.28 | 18,600 | — | — |
| 2024-12-23 | $19.84 | $96.07 | 7,300 | — | — |
| 2024-12-20 | $20.26 | $98.10 | 62,800 | — | — |
| 2024-12-19 | $19.66 | $95.20 | 22,900 | — | — |
| 2024-12-18 | $19.82 | $95.97 | 19,200 | — | — |
| 2024-12-17 | $20.88 | $101.10 | 8,000 | — | — |
| 2024-12-16 | $21.04 | $101.88 | 8,400 | — | — |
| 2024-12-13 | $20.55 | $99.50 | 6,300 | — | — |
| 2024-12-12 | $20.25 | $98.05 | 6,000 | — | — |
| 2024-12-11 | $20.40 | $98.78 | 24,700 | — | — |
| 2024-12-10 | $20.95 | $101.44 | 8,700 | — | — |
| 2024-12-09 | $20.37 | $98.63 | 9,000 | — | — |
| 2024-12-06 | $20.60 | $99.75 | 7,300 | — | — |
| 2024-12-05 | $20.43 | $98.92 | 11,200 | — | — |
| 2024-12-04 | $20.54 | $99.46 | 7,900 | — | — |
| 2024-12-03 | $20.60 | $99.75 | 9,900 | — | — |
| 2024-12-02 | $21.38 | $103.52 | 18,400 | — | — |
| 2024-11-29 | $20.80 | $100.72 | 3,900 | — | — |
| 2024-11-27 | $20.90 | $101.20 | 7,100 | — | — |
| 2024-11-26 | $20.67 | $100.09 | 8,600 | — | — |
| 2024-11-25 | $21.40 | $103.62 | 11,600 | — | — |
| 2024-11-22 | $21.24 | $102.85 | 8,800 | — | — |
| 2024-11-21 | $21.37 | $103.48 | 9,100 | — | — |
| 2024-11-20 | $20.22 | $97.91 | 10,300 | — | — |
| 2024-11-19 | $20.35 | $98.54 | 7,800 | — | — |
| 2024-11-18 | $20.51 | $99.31 | 10,200 | — | — |
| 2024-11-15 | $20.92 | $101.30 | 12,300 | — | — |
| 2024-11-14 | $20.75 | $100.47 | 9,900 | — | — |
| 2024-11-13 | $21.09 | $102.12 | 12,400 | — | — |
| 2024-11-12 | $21.68 | $104.98 | 12,000 | — | — |
| 2024-11-11 | $22.22 | $107.59 | 20,300 | — | — |
| 2024-11-08 | $22.33 | $108.12 | 7,500 | — | — |
| 2024-11-07 | $22.30 | $107.98 | 19,800 | — | — |
| 2024-11-06 | $23.49 | $113.74 | 31,600 | — | — |
| 2024-11-05 | $20.78 | $100.62 | 8,000 | — | — |
| 2024-11-04 | $20.40 | $98.78 | 9,300 | — | — |
| 2024-11-01 | $20.34 | $98.49 | 9,000 | — | — |
| 2024-10-31 | $20.47 | $99.12 | 9,300 | — | — |
| 2024-10-30 | $20.60 | $99.75 | 10,000 | — | — |
| 2024-10-29 | $20.26 | $98.10 | 11,400 | — | — |
| 2024-10-28 | $20.35 | $98.54 | 6,700 | — | — |
| 2024-10-25 | $20.25 | $98.05 | 4,200 | — | — |
| 2024-10-24 | $20.68 | $100.13 | 6,000 | — | — |
| 2024-10-23 | $20.58 | $99.65 | 6,800 | — | — |
| 2024-10-22 | $20.24 | $98.00 | 5,800 | — | — |
| 2024-10-21 | $19.82 | $95.97 | 8,400 | — | — |
| 2024-10-18 | $21.05 | $101.93 | 5,400 | — | — |
| 2024-10-17 | $21.31 | $102.22 | 4,600 | — | — |
| 2024-10-16 | $21.54 | $103.32 | 10,200 | — | — |
| 2024-10-15 | $21.07 | $101.07 | 7,100 | — | — |
| 2024-10-14 | $20.97 | $100.59 | 1,900 | — | — |
| 2024-10-11 | $21.02 | $100.83 | 6,100 | — | — |
| 2024-10-10 | $20.19 | $96.84 | 8,900 | — | — |
| 2024-10-09 | $20.61 | $98.86 | 8,800 | — | — |
| 2024-10-08 | $20.57 | $98.67 | 2,900 | — | — |
| 2024-10-07 | $20.68 | $99.19 | 3,300 | — | — |
| 2024-10-04 | $21.03 | $100.87 | 4,200 | — | — |
| 2024-10-03 | $20.43 | $98.00 | 6,300 | — | — |
| 2024-10-02 | $20.89 | $100.20 | 5,900 | — | — |
| 2024-10-01 | $21.29 | $102.12 | 8,500 | — | — |
| 2024-09-30 | $22.57 | $108.26 | 4,200 | — | — |
| 2024-09-27 | $22.67 | $108.74 | 11,700 | — | — |
| 2024-09-26 | $21.35 | $102.41 | 7,800 | — | — |
| 2024-09-25 | $21.45 | $102.89 | 8,200 | — | — |
| 2024-09-24 | $21.78 | $104.47 | 4,700 | — | — |
| 2024-09-23 | $21.75 | $104.33 | 10,700 | — | — |
| 2024-09-20 | $22.03 | $105.67 | 42,300 | — | — |
| 2024-09-19 | $22.13 | $106.15 | 9,000 | — | — |
| 2024-09-18 | $21.63 | $103.75 | 12,600 | — | — |
| 2024-09-17 | $21.89 | $105.00 | 16,700 | — | — |
| 2024-09-16 | $21.78 | $104.47 | 7,000 | — | — |
| 2024-09-13 | $21.61 | $103.66 | 7,600 | — | — |
| 2024-09-12 | $20.76 | $99.58 | 7,100 | — | — |
| 2024-09-11 | $19.88 | $95.36 | 5,400 | — | — |
| 2024-09-10 | $20.11 | $96.46 | 6,100 | — | — |
| 2024-09-09 | $19.64 | $94.21 | 9,700 | — | — |
| 2024-09-06 | $19.30 | $92.57 | 10,200 | — | — |
| 2024-09-05 | $19.43 | $93.20 | 9,400 | — | — |
| 2024-09-04 | $20.01 | $95.98 | 4,000 | — | — |
| 2024-09-03 | $20.09 | $96.36 | 11,300 | — | — |
| 2024-08-30 | $21.25 | $101.93 | 3,400 | — | — |
| 2024-08-29 | $21.47 | $102.98 | 5,000 | — | — |
| 2024-08-28 | $20.53 | $98.47 | 6,000 | — | — |
| 2024-08-27 | $20.71 | $99.34 | 2,900 | — | — |
| 2024-08-26 | $20.91 | $100.30 | 4,800 | — | — |
| 2024-08-23 | $21.06 | $101.02 | 8,200 | — | — |
| 2024-08-22 | $19.93 | $95.60 | 4,100 | — | — |
| 2024-08-21 | $20.12 | $96.51 | 4,800 | — | — |
| 2024-08-20 | $20.11 | $96.46 | 5,100 | — | — |
| 2024-08-19 | $20.58 | $98.71 | 6,700 | — | — |
| 2024-08-16 | $20.54 | $98.52 | 5,000 | — | — |
| 2024-08-15 | $20.49 | $98.28 | 6,200 | — | — |
| 2024-08-14 | $19.76 | $94.78 | 7,400 | — | — |
| 2024-08-13 | $19.84 | $95.17 | 11,700 | — | — |
| 2024-08-12 | $19.78 | $94.88 | 10,200 | — | — |
| 2024-08-09 | $19.83 | $95.12 | 7,200 | — | — |
| 2024-08-08 | $19.67 | $94.35 | 25,200 | — | — |
| 2024-08-07 | $19.40 | $93.05 | 27,100 | — | — |
| 2024-08-06 | $19.75 | $94.73 | 17,600 | — | — |
| 2024-08-05 | $19.20 | $92.10 | 23,300 | — | — |
| 2024-08-02 | $20.78 | $99.67 | 13,500 | — | — |
| 2024-08-01 | $21.54 | $103.32 | 17,100 | — | — |
| 2024-07-31 | $22.51 | $107.97 | 17,900 | — | — |
| 2024-07-30 | $21.95 | $105.29 | 8,700 | — | — |
| 2024-07-29 | $21.55 | $103.37 | 11,100 | — | — |
| 2024-07-26 | $22.09 | $105.96 | 20,600 | — | — |
| 2024-07-25 | $22.04 | $105.72 | 23,100 | — | — |
| 2024-07-24 | $21.68 | $103.99 | 27,900 | — | — |
| 2024-07-23 | $22.92 | $109.94 | 19,500 | — | — |
| 2024-07-22 | $22.07 | $105.86 | 10,400 | — | — |
| 2024-07-19 | $21.79 | $104.52 | 13,100 | — | — |
| 2024-07-18 | $21.50 | $103.13 | 18,600 | — | — |
| 2024-07-17 | $22.04 | $105.72 | 30,300 | — | — |
| 2024-07-16 | $22.77 | $108.26 | 34,400 | — | — |
| 2024-07-15 | $22.00 | $104.60 | 35,500 | — | — |
| 2024-07-12 | $21.38 | $101.65 | 20,000 | — | — |
| 2024-07-11 | $21.17 | $100.65 | 39,700 | — | — |
| 2024-07-10 | $19.87 | $94.47 | 11,300 | — | — |
| 2024-07-09 | $19.42 | $92.33 | 13,400 | — | — |
| 2024-07-08 | $19.50 | $92.71 | 12,300 | — | — |
| 2024-07-05 | $19.33 | $91.90 | 23,500 | — | — |
| 2024-07-03 | $19.55 | $92.95 | 14,300 | — | — |
| 2024-07-02 | $19.26 | $91.57 | 15,700 | — | — |
| 2024-07-01 | $19.87 | $94.47 | 11,300 | — | — |
| 2024-06-28 | $20.45 | $97.23 | 128,600 | — | — |
| 2024-06-27 | $20.38 | $96.90 | 6,900 | — | — |
| 2024-06-26 | $20.02 | $95.19 | 12,400 | — | — |
| 2024-06-25 | $20.10 | $95.57 | 8,600 | — | — |
| 2024-06-24 | $20.06 | $95.38 | 6,900 | — | — |
| 2024-06-21 | $19.73 | $93.81 | 25,600 | — | — |
| 2024-06-20 | $20.25 | $96.28 | 4,600 | — | — |
| 2024-06-18 | $20.39 | $96.94 | 8,300 | — | — |
| 2024-06-17 | $20.20 | $96.04 | 5,800 | — | — |
| 2024-06-14 | $20.31 | $96.56 | 5,100 | — | — |
| 2024-06-13 | $20.54 | $97.66 | 6,700 | — | — |
| 2024-06-12 | $20.74 | $98.61 | 13,700 | — | — |
| 2024-06-11 | $20.38 | $96.90 | 5,500 | — | — |
| 2024-06-10 | $20.21 | $96.09 | 6,900 | — | — |
| 2024-06-07 | $20.25 | $96.28 | 5,800 | — | — |
| 2024-06-06 | $20.30 | $96.52 | 8,200 | — | — |
| 2024-06-05 | $20.82 | $98.99 | 7,300 | — | — |
| 2024-06-04 | $20.52 | $97.56 | 6,200 | — | — |
| 2024-06-03 | $20.62 | $98.04 | 6,100 | — | — |
| 2024-05-31 | $20.70 | $98.42 | 8,600 | — | — |
| 2024-05-30 | $20.62 | $98.04 | 5,800 | — | — |
| 2024-05-29 | $20.02 | $95.19 | 10,200 | — | — |
| 2024-05-28 | $20.57 | $97.80 | 6,200 | — | — |
| 2024-05-24 | $20.18 | $95.95 | 10,200 | — | — |
| 2024-05-23 | $19.88 | $94.52 | 20,300 | — | — |
| 2024-05-22 | $20.30 | $96.52 | 9,700 | — | — |
| 2024-05-21 | $20.58 | $97.85 | 9,700 | — | — |
| 2024-05-20 | $20.60 | $97.94 | 4,600 | — | — |
| 2024-05-17 | $20.64 | $98.13 | 15,400 | — | — |
| 2024-05-16 | $20.75 | $98.66 | 9,300 | — | — |
| 2024-05-15 | $20.75 | $98.66 | 21,600 | — | — |
| 2024-05-14 | $20.75 | $98.66 | 8,800 | — | — |
| 2024-05-13 | $20.45 | $97.23 | 6,500 | — | — |
| 2024-05-10 | $20.77 | $98.75 | 5,300 | — | — |
| 2024-05-09 | $21.00 | $99.84 | 6,200 | — | — |
| 2024-05-08 | $20.65 | $98.18 | 4,600 | — | — |
| 2024-05-07 | $21.23 | $100.94 | 7,200 | — | — |
| 2024-05-06 | $21.40 | $101.75 | 8,600 | — | — |
| 2024-05-03 | $21.38 | $101.65 | 8,000 | — | — |
| 2024-05-02 | $21.21 | $100.84 | 10,000 | — | — |
| 2024-05-01 | $20.94 | $99.56 | 15,900 | — | — |
| 2024-04-30 | $20.62 | $98.04 | 7,100 | — | — |
| 2024-04-29 | $20.98 | $99.75 | 8,000 | — | — |
| 2024-04-26 | $20.51 | $97.51 | 5,800 | — | — |
| 2024-04-25 | $20.22 | $96.14 | 12,100 | — | — |
| 2024-04-24 | $20.26 | $96.33 | 11,000 | — | — |
| 2024-04-23 | $19.98 | $94.99 | 15,000 | — | — |
| 2024-04-22 | $19.40 | $92.24 | 9,900 | — | — |
| 2024-04-19 | $19.23 | $91.43 | 12,100 | — | — |
| 2024-04-18 | $18.90 | $89.86 | 17,700 | — | — |
| 2024-04-17 | $19.27 | $91.62 | 4,900 | — | — |
| 2024-04-16 | $19.17 | $91.14 | 5,300 | — | — |
| 2024-04-15 | $19.75 | $93.90 | 22,600 | — | — |
| 2024-04-12 | $19.94 | $93.85 | 10,400 | — | — |
| 2024-04-11 | $20.15 | $94.84 | 8,700 | — | — |
| 2024-04-10 | $19.80 | $93.19 | 18,400 | — | — |
| 2024-04-09 | $20.13 | $94.75 | 13,400 | — | — |
| 2024-04-08 | $20.37 | $95.88 | 22,800 | — | — |
| 2024-04-05 | $21.29 | $100.21 | 13,800 | — | — |
| 2024-04-04 | $21.51 | $101.24 | 19,600 | — | — |
| 2024-04-03 | $20.90 | $98.37 | 15,300 | — | — |
| 2024-04-02 | $20.32 | $95.64 | 10,500 | — | — |
| 2024-04-01 | $20.32 | $95.64 | 32,300 | — | — |
| 2024-03-28 | $20.24 | $95.27 | 10,800 | — | — |
| 2024-03-27 | $19.40 | $91.31 | 12,600 | — | — |
| 2024-03-26 | $18.40 | $86.61 | 21,900 | — | — |
| 2024-03-25 | $19.61 | $92.30 | 4,800 | — | — |
| 2024-03-22 | $19.75 | $92.96 | 6,400 | — | — |
| 2024-03-21 | $19.80 | $93.19 | 13,800 | — | — |
| 2024-03-20 | $20.11 | $94.65 | 17,200 | — | — |
| 2024-03-19 | $21.11 | $99.36 | 15,600 | — | — |
| 2024-03-18 | $20.86 | $98.18 | 21,300 | — | — |
| 2024-03-15 | $21.34 | $100.44 | 74,500 | — | — |
| 2024-03-14 | $20.34 | $95.74 | 24,000 | — | — |
| 2024-03-13 | $20.34 | $95.74 | 15,900 | — | — |
| 2024-03-12 | $20.63 | $97.10 | 13,300 | — | — |
| 2024-03-11 | $20.31 | $95.60 | 8,400 | — | — |
| 2024-03-08 | $20.34 | $95.74 | 33,300 | — | — |
| 2024-03-07 | $19.55 | $92.02 | 9,100 | — | — |
| 2024-03-06 | $19.49 | $91.74 | 8,600 | — | — |
| 2024-03-05 | $19.17 | $90.23 | 4,600 | — | — |
| 2024-03-04 | $19.00 | $89.43 | 9,500 | — | — |
| 2024-03-01 | $18.91 | $89.01 | 4,500 | — | — |
| 2024-02-29 | $18.76 | $88.30 | 8,500 | — | — |
| 2024-02-28 | $18.83 | $88.63 | 6,700 | — | — |
| 2024-02-27 | $18.80 | $88.49 | 8,500 | — | — |
| 2024-02-26 | $18.68 | $87.92 | 3,300 | — | — |
| 2024-02-23 | $18.62 | $87.64 | 7,000 | — | — |
| 2024-02-22 | $18.70 | $88.02 | 20,200 | — | — |
| 2024-02-21 | $18.83 | $88.63 | 8,700 | — | — |
| 2024-02-20 | $18.85 | $88.72 | 46,900 | — | — |
| 2024-02-16 | $19.25 | $90.61 | 7,100 | — | — |
| 2024-02-15 | $19.50 | $91.78 | 14,100 | — | — |
| 2024-02-14 | $18.85 | $88.72 | 15,100 | — | — |
| 2024-02-13 | $18.37 | $86.46 | 36,800 | — | — |
| 2024-02-12 | $19.88 | $93.57 | 11,000 | — | — |
| 2024-02-09 | $19.35 | $91.08 | 9,100 | — | — |
| 2024-02-08 | $18.74 | $88.21 | 10,900 | — | — |
| 2024-02-07 | $18.15 | $85.43 | 27,400 | — | — |
| 2024-02-06 | $18.27 | $85.99 | 10,500 | — | — |
| 2024-02-05 | $18.08 | $85.10 | 23,200 | — | — |
| 2024-02-02 | $18.91 | $89.01 | 17,100 | — | — |
| 2024-02-01 | $19.18 | $90.28 | 7,800 | — | — |
| 2024-01-31 | $19.11 | $89.95 | 21,600 | — | — |
| 2024-01-30 | $19.47 | $91.64 | 8,600 | — | — |
| 2024-01-29 | $19.38 | $91.22 | 4,700 | — | — |
| 2024-01-26 | $19.15 | $90.14 | 10,200 | — | — |
| 2024-01-25 | $19.03 | $89.57 | 8,400 | — | — |
| 2024-01-24 | $19.10 | $89.90 | 13,700 | — | — |
| 2024-01-23 | $19.46 | $91.59 | 20,200 | — | — |
| 2024-01-22 | $19.03 | $89.57 | 10,600 | — | — |
| 2024-01-19 | $19.01 | $89.48 | 5,400 | — | — |
| 2024-01-18 | $18.91 | $89.01 | 8,900 | — | — |
| 2024-01-17 | $18.72 | $88.11 | 16,900 | — | — |
| 2024-01-16 | $18.95 | $89.19 | 8,200 | — | — |
| 2024-01-12 | $19.36 | $90.18 | 26,200 | — | — |
| 2024-01-11 | $19.23 | $89.58 | 18,700 | — | — |
| 2024-01-10 | $19.48 | $90.74 | 16,800 | — | — |
| 2024-01-09 | $19.23 | $89.58 | 16,800 | — | — |
| 2024-01-08 | $19.29 | $89.86 | 26,700 | — | — |
| 2024-01-05 | $19.02 | $88.60 | 23,000 | — | — |
| 2024-01-04 | $19.05 | $88.74 | 35,600 | — | — |
| 2024-01-03 | $19.39 | $90.32 | 120,100 | — | — |
| 2024-01-02 | $20.19 | $94.05 | 24,700 | — | — |