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
- 1993-07-01 to 2026-08-28
- 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 | $27.15 | $29.10 | 0 | — | — |
| 2024-12-30 | $27.15 | $29.10 | 0 | — | — |
| 2024-12-27 | $27.15 | $29.10 | 700 | — | — |
| 2024-12-26 | $26.43 | $28.33 | 1,600 | — | — |
| 2024-12-24 | $26.20 | $28.08 | 0 | — | — |
| 2024-12-23 | $26.20 | $28.08 | 900 | — | — |
| 2024-12-20 | $26.52 | $28.42 | 1,800 | — | — |
| 2024-12-19 | $26.48 | $28.38 | 300 | — | — |
| 2024-12-18 | $26.89 | $28.82 | 0 | — | — |
| 2024-12-17 | $26.89 | $28.82 | 0 | — | — |
| 2024-12-16 | $26.89 | $28.82 | 1,000 | — | — |
| 2024-12-13 | $26.29 | $28.18 | 1,900 | — | — |
| 2024-12-12 | $27.56 | $29.54 | 1,700 | — | — |
| 2024-12-11 | $27.56 | $29.54 | 0 | — | — |
| 2024-12-10 | $27.56 | $29.54 | 400 | — | — |
| 2024-12-09 | $26.22 | $28.10 | 0 | — | — |
| 2024-12-06 | $26.22 | $28.10 | 500 | — | — |
| 2024-12-05 | $26.91 | $28.84 | 0 | — | — |
| 2024-12-04 | $26.91 | $28.84 | 1,000 | — | — |
| 2024-12-03 | $26.89 | $28.82 | 0 | — | — |
| 2024-12-02 | $26.89 | $28.82 | 3,100 | — | — |
| 2024-11-29 | $26.89 | $28.82 | 200 | — | — |
| 2024-11-27 | $25.77 | $27.62 | 0 | — | — |
| 2024-11-26 | $25.77 | $27.62 | 0 | — | — |
| 2024-11-25 | $25.77 | $27.62 | 0 | — | — |
| 2024-11-22 | $25.77 | $27.62 | 1,100 | — | — |
| 2024-11-21 | $27.20 | $29.15 | 800 | — | — |
| 2024-11-20 | $27.45 | $29.42 | 0 | — | — |
| 2024-11-19 | $27.45 | $29.42 | 900 | — | — |
| 2024-11-18 | $27.00 | $28.94 | 0 | — | — |
| 2024-11-15 | $27.00 | $28.94 | 500 | — | — |
| 2024-11-14 | $27.00 | $28.94 | 1,100 | — | — |
| 2024-11-13 | $26.88 | $28.81 | 1,300 | — | — |
| 2024-11-12 | $26.50 | $28.40 | 0 | — | — |
| 2024-11-11 | $26.50 | $28.40 | 2,100 | — | — |
| 2024-11-08 | $27.85 | $29.85 | 0 | — | — |
| 2024-11-07 | $27.85 | $29.85 | 1,100 | — | — |
| 2024-11-06 | $26.82 | $28.74 | 1,200 | — | — |
| 2024-11-05 | $26.79 | $28.71 | 2,900 | — | — |
| 2024-11-04 | $26.25 | $28.13 | 2,300 | — | — |
| 2024-11-01 | $26.00 | $27.86 | 0 | — | — |
| 2024-10-31 | $26.00 | $27.86 | 0 | — | — |
| 2024-10-30 | $26.00 | $27.86 | 1,300 | — | — |
| 2024-10-29 | $25.49 | $27.32 | 3,300 | — | — |
| 2024-10-28 | $27.71 | $29.70 | 500 | — | — |
| 2024-10-25 | $29.45 | $31.56 | 1,000 | — | — |
| 2024-10-24 | $27.23 | $29.18 | 400 | — | — |
| 2024-10-23 | $27.96 | $29.97 | 200 | — | — |
| 2024-10-22 | $27.10 | $29.04 | 0 | — | — |
| 2024-10-21 | $27.10 | $29.04 | 1,200 | — | — |
| 2024-10-18 | $27.27 | $29.23 | 0 | — | — |
| 2024-10-17 | $27.27 | $29.23 | 400 | — | — |
| 2024-10-16 | $27.58 | $29.56 | 1,000 | — | — |
| 2024-10-15 | $28.84 | $30.91 | 200 | — | — |
| 2024-10-14 | $27.67 | $29.65 | 0 | — | — |
| 2024-10-11 | $27.67 | $29.65 | 0 | — | — |
| 2024-10-10 | $27.67 | $29.65 | 0 | — | — |
| 2024-10-09 | $27.67 | $29.65 | 0 | — | — |
| 2024-10-08 | $27.67 | $29.65 | 0 | — | — |
| 2024-10-07 | $27.67 | $29.65 | 0 | — | — |
| 2024-10-04 | $27.67 | $29.65 | 0 | — | — |
| 2024-10-03 | $27.67 | $29.65 | 300 | — | — |
| 2024-10-02 | $27.67 | $29.65 | 300 | — | — |
| 2024-10-01 | $27.67 | $29.65 | 100 | — | — |
| 2024-09-30 | $27.67 | $29.65 | 600 | — | — |
| 2024-09-27 | $27.60 | $29.58 | 400 | — | — |
| 2024-09-26 | $28.40 | $30.44 | 300 | — | — |
| 2024-09-25 | $28.40 | $30.44 | 1,400 | — | — |
| 2024-09-24 | $28.55 | $30.60 | 0 | — | — |
| 2024-09-23 | $28.55 | $30.60 | 0 | — | — |
| 2024-09-20 | $28.55 | $30.60 | 300 | — | — |
| 2024-09-19 | $28.63 | $30.68 | 600 | — | — |
| 2024-09-18 | $27.71 | $29.70 | 300 | — | — |
| 2024-09-17 | $27.71 | $29.70 | 300 | — | — |
| 2024-09-16 | $27.71 | $29.70 | 0 | — | — |
| 2024-09-13 | $27.71 | $29.70 | 0 | — | — |
| 2024-09-12 | $27.71 | $29.70 | 100 | — | — |
| 2024-09-11 | $27.71 | $29.70 | 900 | — | — |
| 2024-09-10 | $27.36 | $29.32 | 300 | — | — |
| 2024-09-09 | $27.66 | $29.64 | 100 | — | — |
| 2024-09-06 | $27.66 | $29.64 | 800 | — | — |
| 2024-09-05 | $27.33 | $29.29 | 400 | — | — |
| 2024-09-04 | $27.69 | $29.68 | 200 | — | — |
| 2024-09-03 | $27.49 | $29.46 | 800 | — | — |
| 2024-08-30 | $27.25 | $29.20 | 0 | — | — |
| 2024-08-29 | $27.25 | $29.20 | 500 | — | — |
| 2024-08-28 | $27.25 | $29.20 | 900 | — | — |
| 2024-08-27 | $27.80 | $29.79 | 800 | — | — |
| 2024-08-26 | $28.10 | $30.12 | 400 | — | — |
| 2024-08-23 | $28.10 | $30.12 | 600 | — | — |
| 2024-08-22 | $28.90 | $30.97 | 0 | — | — |
| 2024-08-21 | $28.90 | $30.97 | 400 | — | — |
| 2024-08-20 | $28.90 | $30.97 | 400 | — | — |
| 2024-08-19 | $28.80 | $30.87 | 800 | — | — |
| 2024-08-16 | $29.62 | $31.74 | 200 | — | — |
| 2024-08-15 | $28.90 | $30.97 | 0 | — | — |
| 2024-08-14 | $28.90 | $30.97 | 1,200 | — | — |
| 2024-08-13 | $28.80 | $30.87 | 1,300 | — | — |
| 2024-08-12 | $28.56 | $30.61 | 1,200 | — | — |
| 2024-08-09 | $29.25 | $31.35 | 800 | — | — |
| 2024-08-08 | $28.60 | $30.65 | 600 | — | — |
| 2024-08-07 | $28.60 | $30.65 | 1,600 | — | — |
| 2024-08-06 | $28.46 | $30.50 | 900 | — | — |
| 2024-08-05 | $28.00 | $30.01 | 500 | — | — |
| 2024-08-02 | $27.56 | $29.54 | 1,300 | — | — |
| 2024-08-01 | $26.80 | $28.72 | 4,400 | — | — |
| 2024-07-31 | $29.16 | $31.25 | 1,600 | — | — |
| 2024-07-30 | $28.55 | $30.60 | 4,000 | — | — |
| 2024-07-29 | $28.71 | $30.77 | 7,300 | — | — |
| 2024-07-26 | $28.20 | $30.22 | 300 | — | — |
| 2024-07-25 | $28.20 | $30.22 | 2,000 | — | — |
| 2024-07-24 | $29.21 | $31.31 | 600 | — | — |
| 2024-07-23 | $29.21 | $31.31 | 2,000 | — | — |
| 2024-07-22 | $30.10 | $32.26 | 1,000 | — | — |
| 2024-07-19 | $30.10 | $32.26 | 900 | — | — |
| 2024-07-18 | $30.10 | $32.26 | 400 | — | — |
| 2024-07-17 | $30.10 | $32.26 | 0 | — | — |
| 2024-07-16 | $30.10 | $32.26 | 300 | — | — |
| 2024-07-15 | $30.10 | $32.26 | 1,200 | — | — |
| 2024-07-12 | $30.00 | $32.15 | 0 | — | — |
| 2024-07-11 | $30.00 | $32.15 | 300 | — | — |
| 2024-07-10 | $30.00 | $32.15 | 0 | — | — |
| 2024-07-09 | $30.00 | $32.15 | 400 | — | — |
| 2024-07-08 | $30.00 | $32.15 | 400 | — | — |
| 2024-07-05 | $30.00 | $32.15 | 400 | — | — |
| 2024-07-03 | $30.47 | $32.66 | 300 | — | — |
| 2024-07-02 | $30.00 | $32.15 | 0 | — | — |
| 2024-07-01 | $30.00 | $32.15 | 500 | — | — |
| 2024-06-28 | $30.40 | $32.58 | 0 | — | — |
| 2024-06-27 | $30.40 | $32.58 | 900 | — | — |
| 2024-06-26 | $29.85 | $31.99 | 400 | — | — |
| 2024-06-25 | $30.90 | $33.12 | 100 | — | — |
| 2024-06-24 | $31.00 | $33.22 | 600 | — | — |
| 2024-06-21 | $31.49 | $33.75 | 0 | — | — |
| 2024-06-20 | $31.49 | $33.75 | 0 | — | — |
| 2024-06-18 | $31.49 | $33.75 | 1,000 | — | — |
| 2024-06-17 | $30.00 | $32.15 | 0 | — | — |
| 2024-06-14 | $30.00 | $32.15 | 0 | — | — |
| 2024-06-13 | $30.00 | $32.15 | 1,000 | — | — |
| 2024-06-12 | $31.00 | $33.22 | 100 | — | — |
| 2024-06-11 | $31.00 | $33.22 | 700 | — | — |
| 2024-06-10 | $31.75 | $34.03 | 300 | — | — |
| 2024-06-07 | $31.53 | $33.79 | 0 | — | — |
| 2024-06-06 | $31.53 | $33.79 | 0 | — | — |
| 2024-06-05 | $31.53 | $33.79 | 0 | — | — |
| 2024-06-04 | $31.53 | $33.79 | 0 | — | — |
| 2024-06-03 | $31.53 | $33.79 | 600 | — | — |
| 2024-05-31 | $31.53 | $33.79 | 600 | — | — |
| 2024-05-30 | $32.75 | $35.10 | 0 | — | — |
| 2024-05-29 | $32.75 | $35.10 | 700 | — | — |
| 2024-05-28 | $32.75 | $35.10 | 200 | — | — |
| 2024-05-24 | $32.75 | $35.10 | 100 | — | — |
| 2024-05-23 | $32.75 | $35.10 | 3,000 | — | — |
| 2024-05-22 | $32.75 | $35.10 | 3,900 | — | — |
| 2024-05-21 | $32.52 | $34.85 | 1,500 | — | — |
| 2024-05-20 | $32.40 | $34.72 | 0 | — | — |
| 2024-05-17 | $32.40 | $34.72 | 0 | — | — |
| 2024-05-16 | $32.40 | $34.72 | 3,000 | — | — |
| 2024-05-15 | $31.00 | $33.22 | 0 | — | — |
| 2024-05-14 | $31.00 | $33.22 | 0 | — | — |
| 2024-05-13 | $31.00 | $33.22 | 300 | — | — |
| 2024-05-10 | $31.00 | $33.22 | 0 | — | — |
| 2024-05-09 | $31.00 | $33.22 | 0 | — | — |
| 2024-05-08 | $31.00 | $33.22 | 0 | — | — |
| 2024-05-07 | $31.00 | $33.22 | 0 | — | — |
| 2024-05-06 | $31.00 | $33.22 | 0 | — | — |
| 2024-05-03 | $31.00 | $33.22 | 0 | — | — |
| 2024-05-02 | $31.00 | $33.22 | 0 | — | — |
| 2024-05-01 | $31.00 | $33.22 | 0 | — | — |
| 2024-04-30 | $31.00 | $33.22 | 0 | — | — |
| 2024-04-29 | $31.00 | $33.22 | 0 | — | — |
| 2024-04-26 | $31.00 | $33.22 | 0 | — | — |
| 2024-04-25 | $31.00 | $33.22 | 0 | — | — |
| 2024-04-24 | $31.00 | $33.22 | 0 | — | — |
| 2024-04-23 | $31.00 | $33.22 | 0 | — | — |
| 2024-04-22 | $31.00 | $33.22 | 0 | — | — |
| 2024-04-19 | $31.00 | $33.22 | 0 | — | — |
| 2024-04-18 | $31.00 | $33.22 | 400 | — | — |
| 2024-04-17 | $33.00 | $35.37 | 0 | — | — |
| 2024-04-16 | $33.00 | $35.37 | 0 | — | — |
| 2024-04-15 | $33.00 | $35.37 | 100 | — | — |
| 2024-04-12 | $33.00 | $35.37 | 0 | — | — |
| 2024-04-11 | $33.00 | $35.37 | 200 | — | — |
| 2024-04-10 | $32.50 | $34.83 | 0 | — | — |
| 2024-04-09 | $32.50 | $34.83 | 0 | — | — |
| 2024-04-08 | $32.50 | $34.83 | 300 | — | — |
| 2024-04-05 | $32.50 | $34.83 | 0 | — | — |
| 2024-04-04 | $32.50 | $34.83 | 0 | — | — |
| 2024-04-03 | $32.50 | $34.83 | 0 | — | — |
| 2024-04-02 | $32.50 | $34.83 | 200 | — | — |
| 2024-04-01 | $32.25 | $34.56 | 0 | — | — |
| 2024-03-28 | $32.25 | $34.56 | 0 | — | — |
| 2024-03-27 | $32.25 | $34.56 | 0 | — | — |
| 2024-03-26 | $32.25 | $34.56 | 300 | — | — |
| 2024-03-25 | $32.25 | $34.56 | 1,400 | — | — |
| 2024-03-22 | $32.81 | $35.16 | 300 | — | — |
| 2024-03-21 | $32.81 | $35.16 | 400 | — | — |
| 2024-03-20 | $32.81 | $35.16 | 0 | — | — |
| 2024-03-19 | $32.81 | $35.16 | 0 | — | — |
| 2024-03-18 | $32.81 | $35.16 | 500 | — | — |
| 2024-03-15 | $31.92 | $34.21 | 0 | — | — |
| 2024-03-14 | $31.92 | $34.21 | 300 | — | — |
| 2024-03-13 | $31.80 | $34.08 | 300 | — | — |
| 2024-03-12 | $31.80 | $34.08 | 0 | — | — |
| 2024-03-11 | $31.80 | $34.08 | 0 | — | — |
| 2024-03-08 | $31.80 | $34.08 | 600 | — | — |
| 2024-03-07 | $31.80 | $34.08 | 300 | — | — |
| 2024-03-06 | $30.73 | $32.93 | 0 | — | — |
| 2024-03-05 | $30.73 | $32.93 | 0 | — | — |
| 2024-03-04 | $30.73 | $32.93 | 100 | — | — |
| 2024-03-01 | $30.73 | $32.93 | 2,900 | — | — |
| 2024-02-29 | $30.51 | $32.70 | 700 | — | — |
| 2024-02-28 | $30.36 | $32.54 | 0 | — | — |
| 2024-02-27 | $30.36 | $32.54 | 400 | — | — |
| 2024-02-26 | $30.36 | $32.54 | 1,200 | — | — |
| 2024-02-23 | $31.02 | $33.24 | 0 | — | — |
| 2024-02-22 | $31.02 | $33.24 | 1,100 | — | — |
| 2024-02-21 | $31.40 | $33.65 | 500 | — | — |
| 2024-02-20 | $31.41 | $33.66 | 0 | — | — |
| 2024-02-16 | $31.41 | $33.66 | 0 | — | — |
| 2024-02-15 | $31.41 | $33.66 | 300 | — | — |
| 2024-02-14 | $30.43 | $32.61 | 0 | — | — |
| 2024-02-13 | $30.43 | $32.61 | 300 | — | — |
| 2024-02-12 | $31.09 | $33.32 | 0 | — | — |
| 2024-02-09 | $31.09 | $33.32 | 0 | — | — |
| 2024-02-08 | $31.09 | $33.32 | 0 | — | — |
| 2024-02-07 | $31.09 | $33.32 | 0 | — | — |
| 2024-02-06 | $31.09 | $33.32 | 300 | — | — |
| 2024-02-05 | $31.09 | $33.32 | 0 | — | — |
| 2024-02-02 | $31.09 | $33.32 | 400 | — | — |
| 2024-02-01 | $30.78 | $32.99 | 500 | — | — |
| 2024-01-31 | $30.78 | $32.99 | 4,100 | — | — |
| 2024-01-30 | $30.50 | $32.69 | 0 | — | — |
| 2024-01-29 | $30.50 | $32.69 | 0 | — | — |
| 2024-01-26 | $30.50 | $32.69 | 500 | — | — |
| 2024-01-25 | $30.50 | $32.69 | 900 | — | — |
| 2024-01-24 | $30.50 | $32.69 | 1,100 | — | — |
| 2024-01-23 | $30.25 | $32.42 | 0 | — | — |
| 2024-01-22 | $30.25 | $32.42 | 0 | — | — |
| 2024-01-19 | $30.25 | $32.42 | 300 | — | — |
| 2024-01-18 | $31.40 | $33.65 | 300 | — | — |
| 2024-01-17 | $31.40 | $33.65 | 0 | — | — |
| 2024-01-16 | $31.40 | $33.65 | 0 | — | — |
| 2024-01-12 | $31.40 | $33.65 | 0 | — | — |
| 2024-01-11 | $31.40 | $33.65 | 0 | — | — |
| 2024-01-10 | $31.40 | $33.65 | 0 | — | — |
| 2024-01-09 | $31.40 | $33.65 | 0 | — | — |
| 2024-01-08 | $31.40 | $33.65 | 2,500 | — | — |
| 2024-01-05 | $31.15 | $33.38 | 0 | — | — |
| 2024-01-04 | $31.15 | $33.38 | 0 | — | — |
| 2024-01-03 | $31.15 | $33.38 | 0 | — | — |
| 2024-01-02 | $31.15 | $33.38 | 200 | — | — |