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
- 1996-06-27 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 | $21.04 | $55.69 | 253,900 | — | — |
| 2024-12-30 | $21.23 | $56.19 | 334,900 | — | — |
| 2024-12-27 | $21.49 | $56.88 | 235,500 | — | — |
| 2024-12-26 | $21.48 | $56.85 | 151,200 | — | — |
| 2024-12-24 | $21.66 | $57.33 | 77,700 | — | — |
| 2024-12-23 | $21.63 | $57.25 | 138,600 | — | — |
| 2024-12-20 | $21.57 | $57.09 | 231,500 | — | — |
| 2024-12-19 | $21.77 | $57.62 | 291,200 | — | — |
| 2024-12-18 | $21.84 | $57.80 | 444,100 | — | — |
| 2024-12-17 | $21.95 | $58.09 | 287,100 | — | — |
| 2024-12-16 | $22.18 | $58.70 | 143,300 | — | — |
| 2024-12-13 | $22.19 | $58.73 | 186,300 | — | — |
| 2024-12-12 | $21.85 | $57.83 | 425,000 | — | — |
| 2024-12-11 | $21.91 | $57.99 | 276,000 | — | — |
| 2024-12-10 | $21.78 | $57.64 | 436,100 | — | — |
| 2024-12-09 | $22.26 | $58.92 | 215,600 | — | — |
| 2024-12-06 | $22.52 | $59.60 | 222,800 | — | — |
| 2024-12-05 | $22.79 | $60.32 | 162,500 | — | — |
| 2024-12-04 | $23.19 | $61.38 | 384,100 | — | — |
| 2024-12-03 | $23.54 | $62.30 | 650,400 | — | — |
| 2024-12-02 | $23.93 | $63.34 | 193,000 | — | — |
| 2024-11-29 | $24.22 | $64.10 | 135,800 | — | — |
| 2024-11-27 | $24.27 | $64.24 | 306,300 | — | — |
| 2024-11-26 | $23.25 | $61.54 | 255,400 | — | — |
| 2024-11-25 | $22.81 | $60.37 | 296,600 | — | — |
| 2024-11-22 | $22.78 | $60.29 | 228,100 | — | — |
| 2024-11-21 | $22.66 | $59.97 | 234,900 | — | — |
| 2024-11-20 | $22.62 | $59.87 | 229,500 | — | — |
| 2024-11-19 | $22.25 | $58.89 | 202,900 | — | — |
| 2024-11-18 | $22.23 | $58.84 | 152,800 | — | — |
| 2024-11-15 | $22.29 | $58.99 | 155,800 | — | — |
| 2024-11-14 | $22.37 | $59.21 | 274,900 | — | — |
| 2024-11-13 | $22.22 | $58.81 | 185,700 | — | — |
| 2024-11-12 | $22.16 | $58.65 | 241,100 | — | — |
| 2024-11-11 | $22.22 | $58.81 | 151,500 | — | — |
| 2024-11-08 | $22.24 | $58.86 | 188,900 | — | — |
| 2024-11-07 | $22.91 | $60.64 | 325,600 | — | — |
| 2024-11-06 | $22.38 | $59.23 | 310,000 | — | — |
| 2024-11-05 | $22.71 | $60.11 | 187,100 | — | — |
| 2024-11-04 | $22.83 | $60.42 | 160,500 | — | — |
| 2024-11-01 | $22.74 | $60.19 | 198,700 | — | — |
| 2024-10-31 | $22.76 | $60.24 | 252,700 | — | — |
| 2024-10-30 | $22.79 | $60.32 | 306,800 | — | — |
| 2024-10-29 | $22.80 | $60.34 | 202,200 | — | — |
| 2024-10-28 | $22.98 | $60.82 | 188,200 | — | — |
| 2024-10-25 | $23.06 | $61.03 | 216,400 | — | — |
| 2024-10-24 | $23.10 | $61.14 | 118,000 | — | — |
| 2024-10-23 | $22.85 | $60.48 | 176,600 | — | — |
| 2024-10-22 | $23.23 | $61.48 | 224,100 | — | — |
| 2024-10-21 | $22.75 | $60.21 | 166,000 | — | — |
| 2024-10-18 | $22.99 | $60.85 | 263,100 | — | — |
| 2024-10-17 | $22.67 | $60.00 | 399,000 | — | — |
| 2024-10-16 | $23.05 | $61.01 | 280,400 | — | — |
| 2024-10-15 | $22.83 | $60.42 | 193,200 | — | — |
| 2024-10-14 | $23.08 | $61.09 | 228,900 | — | — |
| 2024-10-11 | $22.94 | $60.72 | 220,700 | — | — |
| 2024-10-10 | $22.83 | $60.42 | 258,000 | — | — |
| 2024-10-09 | $22.61 | $59.84 | 155,200 | — | — |
| 2024-10-08 | $22.57 | $59.74 | 278,700 | — | — |
| 2024-10-07 | $23.16 | $61.30 | 188,700 | — | — |
| 2024-10-04 | $23.31 | $61.69 | 206,700 | — | — |
| 2024-10-03 | $23.09 | $61.11 | 153,000 | — | — |
| 2024-10-02 | $23.38 | $61.88 | 118,400 | — | — |
| 2024-10-01 | $23.63 | $62.54 | 218,500 | — | — |
| 2024-09-30 | $23.77 | $62.91 | 303,600 | — | — |
| 2024-09-27 | $24.34 | $63.55 | 254,700 | — | — |
| 2024-09-26 | $24.47 | $63.89 | 244,100 | — | — |
| 2024-09-25 | $23.88 | $62.35 | 254,300 | — | — |
| 2024-09-24 | $24.19 | $63.16 | 156,200 | — | — |
| 2024-09-23 | $24.13 | $63.01 | 102,200 | — | — |
| 2024-09-20 | $23.91 | $62.43 | 253,700 | — | — |
| 2024-09-19 | $24.24 | $63.29 | 280,800 | — | — |
| 2024-09-18 | $24.28 | $63.40 | 253,500 | — | — |
| 2024-09-17 | $24.24 | $63.29 | 248,600 | — | — |
| 2024-09-16 | $24.45 | $63.84 | 228,300 | — | — |
| 2024-09-13 | $24.31 | $63.48 | 148,500 | — | — |
| 2024-09-12 | $24.22 | $63.24 | 219,800 | — | — |
| 2024-09-11 | $23.98 | $62.61 | 164,700 | — | — |
| 2024-09-10 | $23.50 | $61.36 | 403,000 | — | — |
| 2024-09-09 | $23.48 | $61.31 | 292,400 | — | — |
| 2024-09-06 | $23.78 | $62.09 | 371,500 | — | — |
| 2024-09-05 | $23.78 | $62.09 | 298,900 | — | — |
| 2024-09-04 | $23.57 | $61.54 | 249,000 | — | — |
| 2024-09-03 | $23.29 | $60.81 | 268,100 | — | — |
| 2024-08-30 | $23.03 | $60.13 | 212,100 | — | — |
| 2024-08-29 | $22.99 | $60.03 | 137,300 | — | — |
| 2024-08-28 | $23.03 | $60.13 | 170,200 | — | — |
| 2024-08-27 | $23.43 | $61.18 | 110,900 | — | — |
| 2024-08-26 | $23.43 | $61.18 | 131,000 | — | — |
| 2024-08-23 | $23.59 | $61.60 | 342,600 | — | — |
| 2024-08-22 | $22.90 | $59.79 | 184,100 | — | — |
| 2024-08-21 | $23.14 | $60.42 | 144,600 | — | — |
| 2024-08-20 | $23.05 | $60.19 | 151,500 | — | — |
| 2024-08-19 | $23.07 | $60.24 | 280,200 | — | — |
| 2024-08-16 | $22.61 | $59.04 | 211,200 | — | — |
| 2024-08-15 | $22.56 | $58.91 | 175,700 | — | — |
| 2024-08-14 | $22.61 | $59.04 | 364,100 | — | — |
| 2024-08-13 | $22.56 | $58.91 | 282,700 | — | — |
| 2024-08-12 | $22.25 | $58.10 | 232,200 | — | — |
| 2024-08-09 | $22.58 | $58.96 | 176,900 | — | — |
| 2024-08-08 | $22.36 | $58.38 | 285,000 | — | — |
| 2024-08-07 | $22.29 | $58.20 | 298,000 | — | — |
| 2024-08-06 | $21.22 | $55.41 | 263,800 | — | — |
| 2024-08-05 | $21.24 | $55.46 | 263,600 | — | — |
| 2024-08-02 | $22.27 | $58.15 | 209,700 | — | — |
| 2024-08-01 | $22.18 | $57.91 | 457,700 | — | — |
| 2024-07-31 | $22.43 | $58.57 | 329,500 | — | — |
| 2024-07-30 | $22.12 | $57.76 | 214,600 | — | — |
| 2024-07-29 | $21.98 | $57.39 | 201,700 | — | — |
| 2024-07-26 | $22.02 | $57.50 | 207,300 | — | — |
| 2024-07-25 | $21.87 | $57.11 | 198,300 | — | — |
| 2024-07-24 | $21.64 | $56.50 | 195,700 | — | — |
| 2024-07-23 | $21.50 | $56.14 | 139,400 | — | — |
| 2024-07-22 | $21.72 | $56.71 | 186,600 | — | — |
| 2024-07-19 | $21.47 | $56.06 | 178,000 | — | — |
| 2024-07-18 | $21.59 | $56.37 | 350,100 | — | — |
| 2024-07-17 | $21.42 | $55.93 | 348,400 | — | — |
| 2024-07-16 | $21.53 | $56.22 | 396,300 | — | — |
| 2024-07-15 | $21.09 | $55.07 | 403,600 | — | — |
| 2024-07-12 | $21.35 | $55.75 | 224,900 | — | — |
| 2024-07-11 | $21.33 | $55.70 | 356,300 | — | — |
| 2024-07-10 | $20.95 | $54.70 | 454,800 | — | — |
| 2024-07-09 | $20.68 | $54.00 | 410,200 | — | — |
| 2024-07-08 | $20.71 | $54.08 | 224,300 | — | — |
| 2024-07-05 | $20.90 | $54.57 | 301,500 | — | — |
| 2024-07-03 | $20.82 | $54.36 | 226,400 | — | — |
| 2024-07-02 | $20.95 | $54.70 | 238,300 | — | — |
| 2024-07-01 | $20.81 | $54.34 | 157,700 | — | — |
| 2024-06-28 | $20.93 | $54.65 | 301,700 | — | — |
| 2024-06-27 | $20.95 | $53.82 | 241,800 | — | — |
| 2024-06-26 | $20.80 | $53.43 | 262,000 | — | — |
| 2024-06-25 | $21.07 | $54.13 | 197,300 | — | — |
| 2024-06-24 | $21.08 | $54.15 | 109,300 | — | — |
| 2024-06-21 | $20.87 | $53.61 | 224,700 | — | — |
| 2024-06-20 | $20.69 | $53.15 | 368,800 | — | — |
| 2024-06-18 | $20.97 | $53.87 | 464,400 | — | — |
| 2024-06-17 | $20.72 | $53.23 | 178,800 | — | — |
| 2024-06-14 | $20.60 | $52.92 | 330,300 | — | — |
| 2024-06-13 | $20.74 | $53.28 | 125,000 | — | — |
| 2024-06-12 | $20.99 | $53.92 | 179,200 | — | — |
| 2024-06-11 | $20.85 | $53.56 | 310,800 | — | — |
| 2024-06-10 | $20.85 | $53.56 | 141,200 | — | — |
| 2024-06-07 | $20.96 | $53.84 | 267,300 | — | — |
| 2024-06-06 | $21.17 | $54.38 | 297,600 | — | — |
| 2024-06-05 | $21.08 | $54.15 | 256,300 | — | — |
| 2024-06-04 | $20.81 | $53.46 | 581,800 | — | — |
| 2024-06-03 | $20.93 | $53.77 | 199,500 | — | — |
| 2024-05-31 | $20.68 | $53.12 | 342,700 | — | — |
| 2024-05-30 | $21.18 | $54.41 | 273,300 | — | — |
| 2024-05-29 | $21.04 | $54.05 | 178,700 | — | — |
| 2024-05-28 | $21.15 | $54.33 | 209,200 | — | — |
| 2024-05-24 | $21.21 | $54.49 | 193,300 | — | — |
| 2024-05-23 | $21.31 | $54.74 | 256,700 | — | — |
| 2024-05-22 | $21.38 | $54.92 | 389,600 | — | — |
| 2024-05-21 | $21.19 | $54.43 | 171,100 | — | — |
| 2024-05-20 | $21.22 | $54.51 | 325,400 | — | — |
| 2024-05-17 | $21.48 | $55.18 | 325,200 | — | — |
| 2024-05-16 | $21.54 | $55.33 | 244,600 | — | — |
| 2024-05-15 | $21.86 | $56.16 | 208,500 | — | — |
| 2024-05-14 | $21.63 | $55.56 | 263,600 | — | — |
| 2024-05-13 | $21.29 | $54.69 | 121,900 | — | — |
| 2024-05-10 | $21.33 | $54.79 | 251,300 | — | — |
| 2024-05-09 | $21.26 | $54.61 | 453,700 | — | — |
| 2024-05-08 | $20.79 | $53.41 | 419,300 | — | — |
| 2024-05-07 | $20.73 | $53.25 | 404,500 | — | — |
| 2024-05-06 | $20.82 | $53.48 | 126,900 | — | — |
| 2024-05-03 | $20.80 | $53.43 | 130,700 | — | — |
| 2024-05-02 | $20.65 | $53.05 | 171,500 | — | — |
| 2024-05-01 | $20.44 | $52.51 | 214,700 | — | — |
| 2024-04-30 | $20.43 | $52.48 | 161,300 | — | — |
| 2024-04-29 | $20.68 | $53.12 | 213,000 | — | — |
| 2024-04-26 | $20.61 | $52.94 | 219,900 | — | — |
| 2024-04-25 | $20.50 | $52.66 | 226,300 | — | — |
| 2024-04-24 | $20.49 | $52.64 | 152,600 | — | — |
| 2024-04-23 | $20.53 | $52.74 | 191,200 | — | — |
| 2024-04-22 | $20.49 | $52.64 | 246,600 | — | — |
| 2024-04-19 | $20.12 | $51.69 | 148,000 | — | — |
| 2024-04-18 | $20.08 | $51.58 | 349,500 | — | — |
| 2024-04-17 | $19.94 | $51.22 | 267,800 | — | — |
| 2024-04-16 | $19.97 | $51.30 | 411,200 | — | — |
| 2024-04-15 | $20.04 | $51.48 | 429,800 | — | — |
| 2024-04-12 | $20.01 | $51.40 | 486,000 | — | — |
| 2024-04-11 | $20.75 | $53.30 | 487,900 | — | — |
| 2024-04-10 | $20.88 | $53.64 | 358,000 | — | — |
| 2024-04-09 | $21.17 | $54.38 | 210,800 | — | — |
| 2024-04-08 | $21.21 | $54.49 | 238,700 | — | — |
| 2024-04-05 | $21.05 | $54.07 | 286,300 | — | — |
| 2024-04-04 | $21.24 | $54.56 | 313,300 | — | — |
| 2024-04-03 | $21.18 | $54.41 | 366,100 | — | — |
| 2024-04-02 | $20.95 | $53.82 | 255,600 | — | — |
| 2024-04-01 | $21.23 | $54.54 | 256,600 | — | — |
| 2024-03-28 | $21.56 | $55.39 | 305,600 | — | — |
| 2024-03-27 | $21.72 | $55.80 | 341,300 | — | — |
| 2024-03-26 | $22.20 | $56.17 | 246,600 | — | — |
| 2024-03-25 | $22.01 | $55.69 | 154,400 | — | — |
| 2024-03-22 | $22.00 | $55.66 | 159,100 | — | — |
| 2024-03-21 | $22.13 | $55.99 | 199,900 | — | — |
| 2024-03-20 | $22.24 | $56.27 | 537,500 | — | — |
| 2024-03-19 | $22.13 | $55.99 | 344,900 | — | — |
| 2024-03-18 | $22.10 | $55.91 | 249,000 | — | — |
| 2024-03-15 | $22.06 | $55.81 | 218,900 | — | — |
| 2024-03-14 | $22.52 | $56.98 | 290,600 | — | — |
| 2024-03-13 | $22.39 | $56.65 | 213,400 | — | — |
| 2024-03-12 | $22.25 | $56.29 | 148,600 | — | — |
| 2024-03-11 | $22.23 | $56.24 | 183,900 | — | — |
| 2024-03-08 | $22.13 | $55.99 | 197,800 | — | — |
| 2024-03-07 | $21.82 | $55.20 | 213,600 | — | — |
| 2024-03-06 | $21.78 | $55.10 | 184,200 | — | — |
| 2024-03-05 | $21.65 | $54.77 | 172,900 | — | — |
| 2024-03-04 | $21.76 | $55.05 | 173,500 | — | — |
| 2024-03-01 | $22.00 | $55.66 | 173,300 | — | — |
| 2024-02-29 | $21.90 | $55.41 | 236,100 | — | — |
| 2024-02-28 | $21.96 | $55.56 | 274,900 | — | — |
| 2024-02-27 | $21.88 | $55.36 | 241,800 | — | — |
| 2024-02-26 | $21.97 | $55.58 | 167,300 | — | — |
| 2024-02-23 | $22.06 | $55.81 | 210,500 | — | — |
| 2024-02-22 | $22.08 | $55.86 | 179,900 | — | — |
| 2024-02-21 | $22.03 | $55.74 | 227,600 | — | — |
| 2024-02-20 | $22.31 | $56.44 | 333,000 | — | — |
| 2024-02-16 | $21.69 | $54.88 | 250,900 | — | — |
| 2024-02-15 | $21.72 | $54.95 | 242,900 | — | — |
| 2024-02-14 | $21.44 | $54.24 | 153,600 | — | — |
| 2024-02-13 | $21.31 | $53.91 | 304,800 | — | — |
| 2024-02-12 | $21.37 | $54.07 | 227,800 | — | — |
| 2024-02-09 | $21.12 | $53.43 | 197,200 | — | — |
| 2024-02-08 | $21.05 | $53.26 | 337,100 | — | — |
| 2024-02-07 | $21.57 | $54.57 | 304,600 | — | — |
| 2024-02-06 | $21.22 | $53.69 | 445,600 | — | — |
| 2024-02-05 | $21.20 | $53.64 | 863,100 | — | — |
| 2024-02-02 | $21.11 | $53.41 | 369,000 | — | — |
| 2024-02-01 | $21.47 | $54.32 | 380,300 | — | — |
| 2024-01-31 | $20.95 | $53.00 | 382,800 | — | — |
| 2024-01-30 | $20.87 | $52.80 | 244,400 | — | — |
| 2024-01-29 | $20.76 | $52.52 | 201,800 | — | — |
| 2024-01-26 | $20.77 | $52.55 | 201,100 | — | — |
| 2024-01-25 | $20.58 | $52.07 | 226,200 | — | — |
| 2024-01-24 | $20.53 | $51.94 | 259,200 | — | — |
| 2024-01-23 | $20.43 | $51.69 | 355,600 | — | — |
| 2024-01-22 | $20.47 | $51.79 | 243,900 | — | — |
| 2024-01-19 | $20.65 | $52.24 | 249,200 | — | — |
| 2024-01-18 | $20.58 | $52.07 | 390,100 | — | — |
| 2024-01-17 | $20.39 | $51.59 | 405,800 | — | — |
| 2024-01-16 | $20.38 | $51.56 | 367,300 | — | — |
| 2024-01-12 | $20.86 | $52.78 | 434,000 | — | — |
| 2024-01-11 | $20.67 | $52.30 | 382,300 | — | — |
| 2024-01-10 | $20.63 | $52.19 | 749,600 | — | — |
| 2024-01-09 | $20.18 | $51.06 | 1,110,700 | — | — |
| 2024-01-08 | $20.40 | $51.61 | 843,800 | — | — |
| 2024-01-05 | $20.85 | $52.75 | 459,800 | — | — |
| 2024-01-04 | $20.76 | $52.52 | 507,600 | — | — |
| 2024-01-03 | $20.88 | $52.83 | 309,100 | — | — |
| 2024-01-02 | $21.12 | $53.43 | 307,700 | — | — |