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
- 1992-07-01 to 2026-08-27
- 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 | $20.76 | $24.75 | 10,500 | — | — |
| 2024-12-30 | $19.66 | $23.44 | 3,000 | — | — |
| 2024-12-27 | $19.85 | $23.66 | 9,300 | — | — |
| 2024-12-26 | $20.53 | $24.47 | 4,800 | — | — |
| 2024-12-24 | $20.40 | $24.32 | 2,100 | — | — |
| 2024-12-23 | $20.21 | $24.09 | 5,100 | — | — |
| 2024-12-20 | $20.80 | $24.80 | 32,700 | — | — |
| 2024-12-19 | $21.27 | $25.36 | 6,300 | — | — |
| 2024-12-18 | $21.54 | $25.68 | 18,200 | — | — |
| 2024-12-17 | $23.76 | $28.32 | 6,100 | — | — |
| 2024-12-16 | $24.73 | $29.48 | 5,200 | — | — |
| 2024-12-13 | $24.62 | $29.35 | 8,000 | — | — |
| 2024-12-12 | $26.04 | $31.04 | 6,700 | — | — |
| 2024-12-11 | $25.74 | $30.68 | 6,700 | — | — |
| 2024-12-10 | $25.28 | $30.14 | 7,900 | — | — |
| 2024-12-09 | $26.12 | $31.14 | 7,600 | — | — |
| 2024-12-06 | $25.36 | $30.23 | 3,800 | — | — |
| 2024-12-05 | $24.86 | $29.64 | 6,100 | — | — |
| 2024-12-04 | $25.21 | $30.05 | 15,000 | — | — |
| 2024-12-03 | $25.42 | $30.30 | 8,000 | — | — |
| 2024-12-02 | $25.65 | $30.58 | 4,100 | — | — |
| 2024-11-29 | $25.75 | $30.70 | 2,800 | — | — |
| 2024-11-27 | $25.34 | $30.21 | 13,500 | — | — |
| 2024-11-26 | $25.59 | $30.51 | 3,400 | — | — |
| 2024-11-25 | $26.42 | $31.50 | 7,600 | — | — |
| 2024-11-22 | $27.00 | $32.19 | 8,700 | — | — |
| 2024-11-21 | $27.00 | $32.19 | 5,800 | — | — |
| 2024-11-20 | $26.00 | $30.99 | 4,200 | — | — |
| 2024-11-19 | $25.48 | $30.37 | 4,800 | — | — |
| 2024-11-18 | $25.44 | $30.33 | 63,000 | — | — |
| 2024-11-15 | $24.78 | $29.54 | 7,800 | — | — |
| 2024-11-14 | $26.04 | $31.04 | 16,400 | — | — |
| 2024-11-13 | $24.36 | $29.04 | 42,900 | — | — |
| 2024-11-12 | $25.03 | $29.84 | 10,900 | — | — |
| 2024-11-11 | $27.80 | $33.14 | 7,000 | — | — |
| 2024-11-08 | $26.40 | $31.47 | 19,600 | — | — |
| 2024-11-07 | $26.53 | $31.63 | 9,400 | — | — |
| 2024-11-06 | $27.71 | $33.03 | 22,600 | — | — |
| 2024-11-05 | $23.10 | $27.54 | 7,300 | — | — |
| 2024-11-04 | $21.90 | $26.11 | 15,100 | — | — |
| 2024-11-01 | $22.10 | $26.35 | 4,100 | — | — |
| 2024-10-31 | $22.29 | $26.57 | 2,400 | — | — |
| 2024-10-30 | $23.14 | $27.58 | 4,700 | — | — |
| 2024-10-29 | $22.98 | $27.39 | 5,500 | — | — |
| 2024-10-28 | $22.61 | $26.95 | 4,300 | — | — |
| 2024-10-25 | $22.25 | $26.52 | 3,000 | — | — |
| 2024-10-24 | $22.69 | $27.05 | 2,100 | — | — |
| 2024-10-23 | $22.17 | $26.43 | 12,200 | — | — |
| 2024-10-22 | $22.15 | $26.40 | 10,600 | — | — |
| 2024-10-21 | $23.60 | $28.13 | 7,000 | — | — |
| 2024-10-18 | $24.56 | $29.28 | 3,500 | — | — |
| 2024-10-17 | $24.35 | $29.03 | 13,200 | — | — |
| 2024-10-16 | $23.98 | $28.59 | 11,500 | — | — |
| 2024-10-15 | $23.05 | $27.48 | 6,200 | — | — |
| 2024-10-14 | $23.89 | $28.48 | 5,900 | — | — |
| 2024-10-11 | $24.57 | $29.29 | 11,200 | — | — |
| 2024-10-10 | $24.07 | $28.69 | 19,200 | — | — |
| 2024-10-09 | $24.00 | $28.61 | 4,600 | — | — |
| 2024-10-08 | $23.70 | $28.25 | 4,100 | — | — |
| 2024-10-07 | $23.21 | $27.67 | 14,500 | — | — |
| 2024-10-04 | $25.30 | $30.16 | 7,200 | — | — |
| 2024-10-03 | $24.47 | $29.17 | 8,100 | — | — |
| 2024-10-02 | $24.64 | $29.37 | 7,800 | — | — |
| 2024-10-01 | $25.32 | $30.18 | 5,000 | — | — |
| 2024-09-30 | $25.99 | $30.98 | 3,400 | — | — |
| 2024-09-27 | $26.42 | $31.50 | 5,400 | — | — |
| 2024-09-26 | $25.43 | $30.31 | 5,700 | — | — |
| 2024-09-25 | $25.10 | $29.92 | 17,000 | — | — |
| 2024-09-24 | $26.53 | $31.63 | 9,900 | — | — |
| 2024-09-23 | $27.24 | $32.47 | 3,200 | — | — |
| 2024-09-20 | $26.99 | $32.17 | 24,100 | — | — |
| 2024-09-19 | $27.30 | $32.54 | 11,500 | — | — |
| 2024-09-18 | $26.28 | $31.33 | 13,800 | — | — |
| 2024-09-17 | $27.76 | $33.09 | 25,300 | — | — |
| 2024-09-16 | $27.55 | $32.84 | 7,100 | — | — |
| 2024-09-13 | $26.60 | $31.71 | 11,000 | — | — |
| 2024-09-12 | $25.80 | $30.76 | 2,200 | — | — |
| 2024-09-11 | $24.97 | $29.77 | 4,000 | — | — |
| 2024-09-10 | $24.60 | $29.33 | 5,200 | — | — |
| 2024-09-09 | $24.38 | $29.06 | 5,400 | — | — |
| 2024-09-06 | $25.20 | $30.04 | 14,300 | — | — |
| 2024-09-05 | $25.12 | $29.95 | 4,900 | — | — |
| 2024-09-04 | $24.30 | $28.97 | 3,100 | — | — |
| 2024-09-03 | $24.71 | $29.46 | 6,600 | — | — |
| 2024-08-30 | $26.07 | $31.08 | 7,800 | — | — |
| 2024-08-29 | $27.38 | $32.64 | 7,500 | — | — |
| 2024-08-28 | $25.84 | $30.80 | 10,700 | — | — |
| 2024-08-27 | $24.31 | $28.98 | 3,500 | — | — |
| 2024-08-26 | $25.01 | $29.81 | 7,200 | — | — |
| 2024-08-23 | $26.97 | $32.15 | 7,900 | — | — |
| 2024-08-22 | $23.78 | $28.35 | 9,200 | — | — |
| 2024-08-21 | $23.80 | $28.37 | 1,500 | — | — |
| 2024-08-20 | $23.66 | $28.20 | 4,200 | — | — |
| 2024-08-19 | $24.88 | $29.66 | 1,400 | — | — |
| 2024-08-16 | $24.62 | $29.35 | 2,700 | — | — |
| 2024-08-15 | $24.55 | $29.27 | 3,600 | — | — |
| 2024-08-14 | $23.01 | $27.43 | 5,100 | — | — |
| 2024-08-13 | $23.60 | $28.13 | 1,500 | — | — |
| 2024-08-12 | $23.45 | $27.95 | 4,700 | — | — |
| 2024-08-09 | $24.13 | $28.77 | 3,100 | — | — |
| 2024-08-08 | $24.28 | $28.94 | 3,600 | — | — |
| 2024-08-07 | $23.51 | $28.03 | 32,400 | — | — |
| 2024-08-06 | $24.75 | $29.50 | 3,900 | — | — |
| 2024-08-05 | $23.52 | $28.04 | 10,900 | — | — |
| 2024-08-02 | $25.71 | $30.65 | 9,000 | — | — |
| 2024-08-01 | $26.06 | $31.07 | 5,900 | — | — |
| 2024-07-31 | $27.62 | $32.93 | 11,800 | — | — |
| 2024-07-30 | $26.93 | $32.10 | 7,500 | — | — |
| 2024-07-29 | $27.20 | $32.42 | 7,000 | — | — |
| 2024-07-26 | $28.99 | $34.56 | 7,500 | — | — |
| 2024-07-25 | $28.86 | $34.40 | 10,400 | — | — |
| 2024-07-24 | $27.68 | $33.00 | 8,300 | — | — |
| 2024-07-23 | $28.81 | $34.34 | 12,100 | — | — |
| 2024-07-22 | $28.44 | $33.90 | 15,400 | — | — |
| 2024-07-19 | $27.99 | $33.37 | 5,700 | — | — |
| 2024-07-18 | $27.81 | $33.15 | 15,700 | — | — |
| 2024-07-17 | $30.15 | $35.94 | 11,600 | — | — |
| 2024-07-16 | $29.63 | $35.32 | 17,400 | — | — |
| 2024-07-15 | $28.90 | $34.45 | 13,400 | — | — |
| 2024-07-12 | $28.46 | $33.93 | 10,800 | — | — |
| 2024-07-11 | $27.40 | $32.66 | 9,800 | — | — |
| 2024-07-10 | $25.99 | $30.98 | 2,900 | — | — |
| 2024-07-09 | $25.24 | $30.09 | 4,500 | — | — |
| 2024-07-08 | $25.45 | $30.34 | 4,500 | — | — |
| 2024-07-05 | $25.07 | $29.89 | 17,200 | — | — |
| 2024-07-03 | $24.86 | $29.64 | 2,500 | — | — |
| 2024-07-02 | $25.26 | $30.11 | 4,500 | — | — |
| 2024-07-01 | $25.23 | $30.08 | 6,500 | — | — |
| 2024-06-28 | $25.22 | $30.06 | 56,100 | — | — |
| 2024-06-27 | $25.14 | $29.97 | 6,100 | — | — |
| 2024-06-26 | $23.72 | $28.28 | 22,700 | — | — |
| 2024-06-25 | $24.02 | $28.63 | 6,600 | — | — |
| 2024-06-24 | $24.24 | $28.90 | 17,000 | — | — |
| 2024-06-21 | $24.75 | $29.50 | 18,700 | — | — |
| 2024-06-20 | $24.24 | $28.90 | 5,600 | — | — |
| 2024-06-18 | $24.65 | $29.39 | 4,700 | — | — |
| 2024-06-17 | $25.42 | $30.30 | 2,100 | — | — |
| 2024-06-14 | $24.81 | $29.58 | 3,600 | — | — |
| 2024-06-13 | $24.98 | $29.78 | 3,100 | — | — |
| 2024-06-12 | $25.10 | $29.92 | 7,100 | — | — |
| 2024-06-11 | $24.27 | $28.93 | 3,200 | — | — |
| 2024-06-10 | $24.12 | $28.75 | 2,500 | — | — |
| 2024-06-07 | $24.10 | $28.73 | 3,400 | — | — |
| 2024-06-06 | $23.90 | $28.49 | 5,100 | — | — |
| 2024-06-05 | $24.42 | $29.11 | 2,800 | — | — |
| 2024-06-04 | $23.96 | $28.56 | 4,200 | — | — |
| 2024-06-03 | $23.94 | $28.54 | 5,900 | — | — |
| 2024-05-31 | $23.85 | $28.43 | 6,400 | — | — |
| 2024-05-30 | $23.07 | $27.50 | 3,700 | — | — |
| 2024-05-29 | $22.33 | $26.62 | 18,200 | — | — |
| 2024-05-28 | $23.30 | $27.78 | 5,300 | — | — |
| 2024-05-24 | $24.18 | $28.82 | 7,300 | — | — |
| 2024-05-23 | $24.36 | $29.04 | 8,600 | — | — |
| 2024-05-22 | $24.96 | $29.75 | 7,100 | — | — |
| 2024-05-21 | $24.56 | $29.28 | 3,900 | — | — |
| 2024-05-20 | $25.25 | $30.10 | 8,800 | — | — |
| 2024-05-17 | $24.75 | $29.50 | 3,900 | — | — |
| 2024-05-16 | $24.70 | $29.44 | 22,300 | — | — |
| 2024-05-15 | $24.49 | $29.19 | 17,600 | — | — |
| 2024-05-14 | $23.30 | $27.78 | 4,100 | — | — |
| 2024-05-13 | $22.60 | $26.94 | 3,200 | — | — |
| 2024-05-10 | $23.53 | $28.05 | 3,600 | — | — |
| 2024-05-09 | $23.90 | $28.49 | 4,300 | — | — |
| 2024-05-08 | $23.20 | $27.66 | 3,000 | — | — |
| 2024-05-07 | $23.35 | $27.84 | 5,200 | — | — |
| 2024-05-06 | $24.05 | $28.67 | 3,400 | — | — |
| 2024-05-03 | $23.40 | $27.89 | 3,000 | — | — |
| 2024-05-02 | $23.00 | $27.42 | 6,100 | — | — |
| 2024-05-01 | $22.91 | $27.31 | 5,100 | — | — |
| 2024-04-30 | $22.68 | $27.04 | 4,200 | — | — |
| 2024-04-29 | $22.70 | $27.06 | 2,200 | — | — |
| 2024-04-26 | $22.76 | $27.13 | 2,500 | — | — |
| 2024-04-25 | $22.40 | $26.70 | 4,900 | — | — |
| 2024-04-24 | $22.78 | $27.16 | 5,400 | — | — |
| 2024-04-23 | $22.45 | $26.76 | 2,900 | — | — |
| 2024-04-22 | $22.52 | $26.85 | 5,700 | — | — |
| 2024-04-19 | $22.94 | $27.35 | 5,000 | — | — |
| 2024-04-18 | $22.48 | $26.80 | 6,500 | — | — |
| 2024-04-17 | $22.40 | $26.70 | 2,800 | — | — |
| 2024-04-16 | $22.29 | $26.57 | 3,500 | — | — |
| 2024-04-15 | $22.25 | $26.52 | 4,500 | — | — |
| 2024-04-12 | $22.28 | $26.56 | 2,900 | — | — |
| 2024-04-11 | $22.42 | $26.73 | 7,900 | — | — |
| 2024-04-10 | $22.57 | $26.91 | 9,200 | — | — |
| 2024-04-09 | $22.28 | $26.56 | 1,600 | — | — |
| 2024-04-08 | $22.27 | $26.55 | 2,600 | — | — |
| 2024-04-05 | $22.27 | $26.55 | 1,500 | — | — |
| 2024-04-04 | $22.53 | $26.86 | 4,700 | — | — |
| 2024-04-03 | $22.11 | $26.36 | 5,100 | — | — |
| 2024-04-02 | $22.05 | $26.29 | 7,900 | — | — |
| 2024-04-01 | $22.25 | $26.52 | 3,800 | — | — |
| 2024-03-28 | $22.83 | $27.22 | 6,100 | — | — |
| 2024-03-27 | $22.66 | $27.01 | 5,000 | — | — |
| 2024-03-26 | $22.35 | $26.64 | 3,200 | — | — |
| 2024-03-25 | $22.39 | $26.69 | 2,800 | — | — |
| 2024-03-22 | $22.32 | $26.61 | 2,900 | — | — |
| 2024-03-21 | $22.64 | $26.99 | 5,400 | — | — |
| 2024-03-20 | $22.75 | $27.12 | 3,400 | — | — |
| 2024-03-19 | $22.20 | $26.46 | 2,900 | — | — |
| 2024-03-18 | $22.03 | $26.26 | 6,300 | — | — |
| 2024-03-15 | $22.02 | $26.25 | 21,900 | — | — |
| 2024-03-14 | $22.52 | $26.85 | 5,600 | — | — |
| 2024-03-13 | $22.73 | $27.10 | 8,000 | — | — |
| 2024-03-12 | $22.54 | $26.87 | 10,000 | — | — |
| 2024-03-11 | $22.02 | $26.25 | 9,000 | — | — |
| 2024-03-08 | $22.45 | $26.76 | 2,300 | — | — |
| 2024-03-07 | $22.49 | $26.81 | 7,600 | — | — |
| 2024-03-06 | $22.10 | $26.35 | 4,600 | — | — |
| 2024-03-05 | $22.11 | $26.36 | 3,700 | — | — |
| 2024-03-04 | $22.30 | $26.58 | 3,100 | — | — |
| 2024-03-01 | $22.60 | $26.94 | 8,300 | — | — |
| 2024-02-29 | $21.85 | $26.05 | 5,700 | — | — |
| 2024-02-28 | $21.80 | $25.99 | 6,200 | — | — |
| 2024-02-27 | $22.15 | $26.40 | 9,700 | — | — |
| 2024-02-26 | $22.84 | $27.23 | 4,100 | — | — |
| 2024-02-23 | $22.41 | $26.71 | 10,600 | — | — |
| 2024-02-22 | $22.50 | $26.82 | 14,700 | — | — |
| 2024-02-21 | $22.50 | $26.82 | 12,300 | — | — |
| 2024-02-20 | $22.22 | $26.49 | 10,400 | — | — |
| 2024-02-16 | $23.10 | $27.54 | 12,700 | — | — |
| 2024-02-15 | $23.50 | $28.01 | 10,900 | — | — |
| 2024-02-14 | $21.80 | $25.99 | 8,700 | — | — |
| 2024-02-13 | $21.02 | $25.06 | 12,000 | — | — |
| 2024-02-12 | $24.20 | $28.85 | 12,700 | — | — |
| 2024-02-09 | $24.30 | $28.97 | 8,900 | — | — |
| 2024-02-08 | $22.20 | $26.46 | 3,400 | — | — |
| 2024-02-07 | $22.23 | $26.50 | 3,700 | — | — |
| 2024-02-06 | $22.25 | $26.52 | 3,800 | — | — |
| 2024-02-05 | $22.35 | $26.64 | 9,200 | — | — |
| 2024-02-02 | $21.80 | $25.99 | 7,500 | — | — |
| 2024-02-01 | $23.07 | $27.50 | 8,200 | — | — |
| 2024-01-31 | $23.00 | $27.42 | 7,800 | — | — |
| 2024-01-30 | $24.00 | $28.61 | 3,700 | — | — |
| 2024-01-29 | $23.65 | $28.19 | 3,100 | — | — |
| 2024-01-26 | $24.00 | $28.61 | 4,400 | — | — |
| 2024-01-25 | $23.58 | $28.11 | 6,400 | — | — |
| 2024-01-24 | $22.68 | $27.04 | 3,200 | — | — |
| 2024-01-23 | $22.81 | $27.19 | 7,200 | — | — |
| 2024-01-22 | $23.95 | $28.55 | 11,000 | — | — |
| 2024-01-19 | $24.28 | $28.94 | 3,100 | — | — |
| 2024-01-18 | $24.27 | $28.93 | 2,500 | — | — |
| 2024-01-17 | $24.72 | $29.47 | 3,700 | — | — |
| 2024-01-16 | $25.55 | $30.46 | 3,000 | — | — |
| 2024-01-12 | $26.61 | $31.72 | 2,400 | — | — |
| 2024-01-11 | $26.39 | $31.46 | 4,800 | — | — |
| 2024-01-10 | $26.79 | $31.94 | 5,500 | — | — |
| 2024-01-09 | $26.73 | $31.86 | 4,700 | — | — |
| 2024-01-08 | $27.60 | $32.90 | 3,800 | — | — |
| 2024-01-05 | $27.23 | $32.46 | 9,800 | — | — |
| 2024-01-04 | $27.74 | $33.07 | 6,800 | — | — |
| 2024-01-03 | $28.03 | $33.41 | 6,600 | — | — |
| 2024-01-02 | $29.28 | $34.90 | 7,100 | — | — |