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
- 2011-09-19 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 | $24.10 | $24.10 | 111,500 | — | — |
| 2024-12-30 | $24.05 | $24.05 | 109,560 | — | — |
| 2024-12-27 | $23.95 | $23.95 | 105,140 | — | — |
| 2024-12-26 | $23.70 | $23.70 | 112,640 | — | — |
| 2024-12-24 | $23.50 | $23.50 | 107,100 | — | — |
| 2024-12-23 | $23.65 | $23.65 | 92,860 | — | — |
| 2024-12-20 | $23.30 | $23.30 | 130,540 | — | — |
| 2024-12-19 | $23.35 | $23.35 | 137,980 | — | — |
| 2024-12-18 | $23.70 | $23.70 | 107,620 | — | — |
| 2024-12-17 | $23.75 | $23.75 | 99,780 | — | — |
| 2024-12-16 | $24.00 | $24.00 | 106,460 | — | — |
| 2024-12-13 | $24.10 | $24.10 | 81,660 | — | — |
| 2024-12-12 | $24.30 | $24.30 | 117,060 | — | — |
| 2024-12-11 | $24.55 | $24.55 | 116,900 | — | — |
| 2024-12-10 | $24.50 | $24.50 | 104,300 | — | — |
| 2024-12-09 | $24.35 | $24.35 | 125,200 | — | — |
| 2024-12-06 | $24.20 | $24.20 | 109,560 | — | — |
| 2024-12-05 | $24.25 | $24.25 | 182,040 | — | — |
| 2024-12-04 | $23.80 | $23.80 | 147,160 | — | — |
| 2024-12-03 | $23.90 | $23.90 | 93,880 | — | — |
| 2024-12-02 | $23.85 | $23.85 | 182,880 | — | — |
| 2024-11-29 | $23.95 | $23.95 | 123,720 | — | — |
| 2024-11-27 | $23.95 | $23.95 | 139,220 | — | — |
| 2024-11-26 | $24.35 | $24.35 | 70,360 | — | — |
| 2024-11-25 | $24.30 | $24.30 | 137,700 | — | — |
| 2024-11-22 | $24.65 | $24.65 | 72,040 | — | — |
| 2024-11-21 | $24.85 | $24.85 | 111,180 | — | — |
| 2024-11-20 | $24.95 | $24.95 | 157,440 | — | — |
| 2024-11-19 | $24.75 | $24.75 | 105,760 | — | — |
| 2024-11-18 | $24.65 | $24.65 | 143,860 | — | — |
| 2024-11-15 | $24.20 | $24.20 | 113,360 | — | — |
| 2024-11-14 | $24.00 | $24.00 | 110,020 | — | — |
| 2024-11-13 | $24.30 | $24.30 | 157,360 | — | — |
| 2024-11-12 | $24.70 | $24.70 | 156,340 | — | — |
| 2024-11-11 | $25.20 | $25.20 | 209,680 | — | — |
| 2024-11-08 | $25.55 | $25.55 | 143,740 | — | — |
| 2024-11-07 | $25.55 | $25.55 | 92,640 | — | — |
| 2024-11-06 | $25.70 | $25.70 | 94,300 | — | — |
| 2024-11-05 | $25.75 | $25.75 | 81,500 | — | — |
| 2024-11-04 | $25.60 | $25.60 | 109,100 | — | — |
| 2024-11-01 | $25.55 | $25.55 | 115,140 | — | — |
| 2024-10-31 | $25.70 | $25.70 | 88,280 | — | — |
| 2024-10-30 | $25.75 | $25.75 | 76,260 | — | — |
| 2024-10-29 | $25.65 | $25.65 | 94,580 | — | — |
| 2024-10-28 | $25.20 | $25.20 | 96,600 | — | — |
| 2024-10-25 | $25.55 | $25.55 | 98,080 | — | — |
| 2024-10-24 | $26.05 | $26.05 | 105,560 | — | — |
| 2024-10-23 | $25.90 | $25.90 | 131,080 | — | — |
| 2024-10-22 | $25.80 | $25.80 | 103,860 | — | — |
| 2024-10-21 | $25.70 | $25.70 | 120,020 | — | — |
| 2024-10-18 | $25.70 | $25.70 | 158,680 | — | — |
| 2024-10-17 | $26.30 | $26.30 | 155,980 | — | — |
| 2024-10-16 | $26.10 | $26.10 | 63,520 | — | — |
| 2024-10-15 | $26.00 | $26.00 | 86,580 | — | — |
| 2024-10-14 | $26.35 | $26.35 | 103,880 | — | — |
| 2024-10-11 | $26.90 | $26.90 | 160,360 | — | — |
| 2024-10-10 | $27.15 | $27.15 | 67,720 | — | — |
| 2024-10-09 | $27.00 | $27.00 | 112,520 | — | — |
| 2024-10-08 | $26.80 | $26.80 | 122,060 | — | — |
| 2024-10-07 | $26.85 | $26.85 | 104,020 | — | — |
| 2024-10-04 | $26.60 | $26.60 | 185,900 | — | — |
| 2024-10-03 | $27.10 | $27.10 | 158,140 | — | — |
| 2024-10-02 | $27.45 | $27.45 | 233,680 | — | — |
| 2024-10-01 | $26.75 | $26.75 | 175,800 | — | — |
| 2024-09-30 | $26.20 | $26.20 | 148,060 | — | — |
| 2024-09-27 | $26.05 | $26.05 | 65,120 | — | — |
| 2024-09-26 | $26.20 | $26.20 | 146,540 | — | — |
| 2024-09-25 | $26.40 | $26.40 | 118,220 | — | — |
| 2024-09-24 | $25.95 | $25.95 | 126,540 | — | — |
| 2024-09-23 | $26.05 | $26.05 | 145,180 | — | — |
| 2024-09-20 | $25.55 | $25.55 | 91,480 | — | — |
| 2024-09-19 | $25.50 | $25.50 | 156,560 | — | — |
| 2024-09-18 | $25.85 | $25.85 | 50,160 | — | — |
| 2024-09-17 | $25.90 | $25.90 | 81,620 | — | — |
| 2024-09-16 | $25.90 | $25.90 | 105,420 | — | — |
| 2024-09-13 | $26.50 | $26.50 | 166,420 | — | — |
| 2024-09-12 | $25.90 | $25.90 | 166,220 | — | — |
| 2024-09-11 | $25.85 | $25.85 | 93,000 | — | — |
| 2024-09-10 | $25.70 | $25.70 | 99,060 | — | — |
| 2024-09-09 | $25.50 | $25.50 | 104,540 | — | — |
| 2024-09-06 | $25.40 | $25.40 | 195,620 | — | — |
| 2024-09-05 | $25.75 | $25.75 | 149,560 | — | — |
| 2024-09-04 | $26.05 | $26.05 | 207,380 | — | — |
| 2024-09-03 | $25.40 | $25.40 | 218,240 | — | — |
| 2024-08-30 | $24.85 | $24.85 | 185,640 | — | — |
| 2024-08-29 | $24.65 | $24.65 | 102,680 | — | — |
| 2024-08-28 | $24.40 | $24.40 | 99,300 | — | — |
| 2024-08-27 | $24.10 | $24.10 | 103,740 | — | — |
| 2024-08-26 | $23.65 | $23.65 | 128,820 | — | — |
| 2024-08-23 | $23.95 | $23.95 | 130,340 | — | — |
| 2024-08-22 | $24.15 | $24.15 | 249,760 | — | — |
| 2024-08-21 | $24.55 | $24.55 | 155,120 | — | — |
| 2024-08-20 | $25.00 | $25.00 | 79,840 | — | — |
| 2024-08-19 | $24.80 | $24.80 | 113,320 | — | — |
| 2024-08-16 | $24.80 | $24.80 | 79,340 | — | — |
| 2024-08-15 | $24.60 | $24.60 | 107,820 | — | — |
| 2024-08-14 | $25.00 | $25.00 | 90,980 | — | — |
| 2024-08-13 | $24.80 | $24.80 | 98,940 | — | — |
| 2024-08-12 | $25.00 | $25.00 | 180,680 | — | — |
| 2024-08-09 | $25.35 | $25.35 | 90,220 | — | — |
| 2024-08-08 | $25.05 | $25.05 | 83,940 | — | — |
| 2024-08-07 | $25.25 | $25.25 | 133,060 | — | — |
| 2024-08-06 | $25.35 | $25.35 | 184,820 | — | — |
| 2024-08-05 | $25.25 | $25.25 | 182,420 | — | — |
| 2024-08-02 | $25.10 | $25.10 | 178,760 | — | — |
| 2024-08-01 | $24.90 | $24.90 | 142,740 | — | — |
| 2024-07-31 | $24.70 | $24.70 | 176,260 | — | — |
| 2024-07-30 | $24.55 | $24.55 | 115,800 | — | — |
| 2024-07-29 | $24.80 | $24.80 | 178,060 | — | — |
| 2024-07-26 | $24.60 | $24.60 | 276,200 | — | — |
| 2024-07-25 | $25.15 | $25.15 | 152,600 | — | — |
| 2024-07-24 | $25.45 | $25.45 | 119,060 | — | — |
| 2024-07-23 | $25.30 | $25.30 | 88,940 | — | — |
| 2024-07-22 | $25.60 | $25.60 | 80,300 | — | — |
| 2024-07-19 | $25.45 | $25.45 | 167,700 | — | — |
| 2024-07-18 | $25.05 | $25.05 | 104,400 | — | — |
| 2024-07-17 | $25.40 | $25.40 | 147,980 | — | — |
| 2024-07-16 | $24.95 | $24.95 | 216,440 | — | — |
| 2024-07-15 | $25.00 | $25.00 | 324,340 | — | — |
| 2024-07-12 | $25.80 | $25.80 | 370,800 | — | — |
| 2024-07-11 | $26.50 | $26.50 | 145,620 | — | — |
| 2024-07-10 | $25.95 | $25.95 | 182,460 | — | — |
| 2024-07-09 | $26.50 | $26.50 | 58,600 | — | — |
| 2024-07-08 | $26.45 | $26.45 | 170,760 | — | — |
| 2024-07-05 | $27.20 | $27.20 | 148,540 | — | — |
| 2024-07-03 | $26.70 | $26.70 | 64,100 | — | — |
| 2024-07-02 | $26.80 | $26.80 | 115,780 | — | — |
| 2024-07-01 | $27.10 | $27.10 | 140,760 | — | — |
| 2024-06-28 | $26.55 | $26.55 | 238,380 | — | — |
| 2024-06-27 | $26.75 | $26.75 | 249,280 | — | — |
| 2024-06-26 | $25.90 | $25.90 | 201,080 | — | — |
| 2024-06-25 | $25.85 | $25.85 | 342,080 | — | — |
| 2024-06-24 | $26.40 | $26.40 | 175,900 | — | — |
| 2024-06-21 | $26.60 | $26.60 | 167,180 | — | — |
| 2024-06-20 | $26.90 | $26.90 | 172,460 | — | — |
| 2024-06-18 | $27.40 | $27.40 | 129,380 | — | — |
| 2024-06-17 | $27.75 | $27.75 | 171,420 | — | — |
| 2024-06-14 | $28.45 | $28.45 | 136,180 | — | — |
| 2024-06-13 | $28.95 | $28.95 | 170,020 | — | — |
| 2024-06-12 | $28.90 | $28.90 | 102,180 | — | — |
| 2024-06-11 | $29.40 | $29.40 | 144,600 | — | — |
| 2024-06-10 | $28.90 | $28.90 | 197,360 | — | — |
| 2024-06-07 | $29.50 | $29.50 | 182,120 | — | — |
| 2024-06-06 | $30.00 | $30.00 | 125,360 | — | — |
| 2024-06-05 | $30.35 | $30.35 | 136,740 | — | — |
| 2024-06-04 | $30.75 | $30.75 | 122,220 | — | — |
| 2024-06-03 | $31.35 | $31.35 | 114,200 | — | — |
| 2024-05-31 | $31.60 | $31.60 | 58,520 | — | — |
| 2024-05-30 | $31.55 | $31.55 | 215,380 | — | — |
| 2024-05-29 | $32.00 | $32.00 | 143,760 | — | — |
| 2024-05-28 | $32.15 | $32.15 | 131,380 | — | — |
| 2024-05-24 | $32.10 | $32.10 | 98,040 | — | — |
| 2024-05-23 | $32.05 | $32.05 | 156,620 | — | — |
| 2024-05-22 | $31.90 | $31.90 | 165,660 | — | — |
| 2024-05-21 | $32.15 | $32.15 | 128,460 | — | — |
| 2024-05-20 | $31.90 | $31.90 | 377,760 | — | — |
| 2024-05-17 | $30.45 | $30.45 | 116,980 | — | — |
| 2024-05-16 | $30.85 | $30.85 | 183,980 | — | — |
| 2024-05-15 | $30.95 | $30.95 | 158,920 | — | — |
| 2024-05-14 | $31.30 | $31.30 | 148,000 | — | — |
| 2024-05-13 | $31.70 | $31.70 | 275,780 | — | — |
| 2024-05-10 | $30.85 | $30.85 | 215,400 | — | — |
| 2024-05-09 | $29.95 | $29.95 | 92,380 | — | — |
| 2024-05-08 | $29.85 | $29.85 | 110,000 | — | — |
| 2024-05-07 | $30.30 | $30.30 | 192,900 | — | — |
| 2024-05-06 | $30.30 | $30.30 | 232,420 | — | — |
| 2024-05-03 | $29.35 | $29.35 | 177,840 | — | — |
| 2024-05-02 | $28.50 | $28.50 | 136,800 | — | — |
| 2024-05-01 | $28.35 | $28.35 | 66,020 | — | — |
| 2024-04-30 | $28.45 | $28.45 | 137,440 | — | — |
| 2024-04-29 | $28.60 | $28.60 | 132,660 | — | — |
| 2024-04-26 | $29.25 | $29.25 | 204,220 | — | — |
| 2024-04-25 | $29.10 | $29.10 | 203,360 | — | — |
| 2024-04-24 | $28.75 | $28.75 | 228,280 | — | — |
| 2024-04-23 | $28.30 | $28.30 | 214,400 | — | — |
| 2024-04-22 | $27.65 | $27.65 | 295,280 | — | — |
| 2024-04-19 | $26.70 | $26.70 | 102,780 | — | — |
| 2024-04-18 | $26.00 | $26.00 | 48,540 | — | — |
| 2024-04-17 | $26.05 | $26.05 | 132,780 | — | — |
| 2024-04-16 | $26.50 | $26.50 | 72,240 | — | — |
| 2024-04-15 | $26.55 | $26.55 | 104,880 | — | — |
| 2024-04-12 | $26.75 | $26.75 | 139,720 | — | — |
| 2024-04-11 | $26.55 | $26.55 | 118,980 | — | — |
| 2024-04-10 | $26.95 | $26.95 | 92,360 | — | — |
| 2024-04-09 | $26.95 | $26.95 | 139,420 | — | — |
| 2024-04-08 | $27.30 | $27.30 | 119,460 | — | — |
| 2024-04-05 | $27.30 | $27.30 | 159,400 | — | — |
| 2024-04-04 | $26.90 | $26.90 | 108,540 | — | — |
| 2024-04-03 | $26.85 | $26.85 | 82,380 | — | — |
| 2024-04-02 | $26.45 | $26.45 | 122,920 | — | — |
| 2024-04-01 | $26.90 | $26.90 | 101,940 | — | — |
| 2024-03-28 | $27.05 | $27.05 | 161,760 | — | — |
| 2024-03-27 | $26.55 | $26.55 | 520,200 | — | — |
| 2024-03-26 | $26.30 | $26.30 | 68,860 | — | — |
| 2024-03-25 | $26.80 | $26.80 | 119,280 | — | — |
| 2024-03-22 | $26.65 | $26.65 | 143,240 | — | — |
| 2024-03-21 | $26.30 | $26.30 | 122,400 | — | — |
| 2024-03-20 | $26.25 | $26.25 | 108,880 | — | — |
| 2024-03-19 | $26.50 | $26.50 | 130,420 | — | — |
| 2024-03-18 | $26.10 | $26.10 | 125,960 | — | — |
| 2024-03-15 | $25.50 | $25.50 | 65,180 | — | — |
| 2024-03-14 | $25.60 | $25.60 | 128,180 | — | — |
| 2024-03-13 | $25.95 | $25.95 | 105,640 | — | — |
| 2024-03-12 | $26.20 | $26.20 | 103,060 | — | — |
| 2024-03-11 | $26.20 | $26.20 | 127,140 | — | — |
| 2024-03-08 | $25.70 | $25.70 | 146,080 | — | — |
| 2024-03-07 | $25.20 | $25.20 | 108,820 | — | — |
| 2024-03-06 | $25.30 | $25.30 | 174,780 | — | — |
| 2024-03-05 | $25.90 | $25.90 | 131,540 | — | — |
| 2024-03-04 | $26.40 | $26.40 | 77,580 | — | — |
| 2024-03-01 | $26.20 | $26.20 | 177,520 | — | — |
| 2024-02-29 | $26.95 | $26.95 | 89,260 | — | — |
| 2024-02-28 | $27.05 | $27.05 | 72,020 | — | — |
| 2024-02-27 | $27.30 | $27.30 | 100,760 | — | — |
| 2024-02-26 | $26.80 | $26.80 | 70,520 | — | — |
| 2024-02-23 | $26.60 | $26.60 | 87,020 | — | — |
| 2024-02-22 | $27.05 | $27.05 | 135,120 | — | — |
| 2024-02-21 | $26.85 | $26.85 | 51,400 | — | — |
| 2024-02-20 | $26.90 | $26.90 | 138,600 | — | — |
| 2024-02-16 | $26.15 | $26.15 | 170,660 | — | — |
| 2024-02-15 | $26.50 | $26.50 | 210,120 | — | — |
| 2024-02-14 | $27.20 | $27.20 | 177,160 | — | — |
| 2024-02-13 | $27.80 | $27.80 | 99,740 | — | — |
| 2024-02-12 | $27.90 | $27.90 | 104,100 | — | — |
| 2024-02-09 | $27.95 | $27.95 | 68,820 | — | — |
| 2024-02-08 | $27.85 | $27.85 | 122,460 | — | — |
| 2024-02-07 | $28.30 | $28.30 | 70,220 | — | — |
| 2024-02-06 | $28.15 | $28.15 | 51,000 | — | — |
| 2024-02-05 | $28.10 | $28.10 | 165,040 | — | — |
| 2024-02-02 | $28.60 | $28.60 | 102,540 | — | — |
| 2024-02-01 | $28.45 | $28.45 | 122,960 | — | — |
| 2024-01-31 | $28.40 | $28.40 | 66,060 | — | — |
| 2024-01-30 | $28.80 | $28.80 | 78,140 | — | — |
| 2024-01-29 | $28.35 | $28.35 | 137,340 | — | — |
| 2024-01-26 | $28.65 | $28.65 | 78,100 | — | — |
| 2024-01-25 | $29.10 | $29.10 | 90,740 | — | — |
| 2024-01-24 | $29.05 | $29.05 | 181,220 | — | — |
| 2024-01-23 | $28.50 | $28.50 | 62,220 | — | — |
| 2024-01-22 | $28.30 | $28.30 | 73,720 | — | — |
| 2024-01-19 | $28.30 | $28.30 | 68,540 | — | — |
| 2024-01-18 | $28.05 | $28.05 | 147,080 | — | — |
| 2024-01-17 | $28.00 | $28.00 | 90,900 | — | — |
| 2024-01-16 | $28.10 | $28.10 | 194,380 | — | — |
| 2024-01-12 | $28.70 | $28.70 | 197,220 | — | — |
| 2024-01-11 | $29.00 | $29.00 | 37,200 | — | — |
| 2024-01-10 | $29.25 | $29.25 | 42,300 | — | — |
| 2024-01-09 | $29.20 | $29.20 | 91,100 | — | — |
| 2024-01-08 | $28.70 | $28.70 | 99,880 | — | — |
| 2024-01-05 | $29.40 | $29.40 | 52,660 | — | — |
| 2024-01-04 | $29.30 | $29.30 | 143,720 | — | — |
| 2024-01-03 | $28.80 | $28.80 | 106,020 | — | — |
| 2024-01-02 | $29.05 | $29.05 | 135,360 | — | — |