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
- 2008-12-09 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 | $20.35 | $20.35 | 50,100 | — | — |
| 2024-12-30 | $20.40 | $20.40 | 139,700 | — | — |
| 2024-12-27 | $20.14 | $20.14 | 51,100 | — | — |
| 2024-12-26 | $20.15 | $20.15 | 82,400 | — | — |
| 2024-12-24 | $20.28 | $20.28 | 47,500 | — | — |
| 2024-12-23 | $20.35 | $20.35 | 50,900 | — | — |
| 2024-12-20 | $20.50 | $20.50 | 95,900 | — | — |
| 2024-12-19 | $20.31 | $20.31 | 320,600 | — | — |
| 2024-12-18 | $21.06 | $21.06 | 82,800 | — | — |
| 2024-12-17 | $21.46 | $21.46 | 110,700 | — | — |
| 2024-12-16 | $21.23 | $21.23 | 85,100 | — | — |
| 2024-12-13 | $21.30 | $21.30 | 78,200 | — | — |
| 2024-12-12 | $21.65 | $21.65 | 110,600 | — | — |
| 2024-12-11 | $21.60 | $21.60 | 86,900 | — | — |
| 2024-12-10 | $21.77 | $21.77 | 94,700 | — | — |
| 2024-12-09 | $21.99 | $21.99 | 111,300 | — | — |
| 2024-12-06 | $22.36 | $22.36 | 99,400 | — | — |
| 2024-12-05 | $22.33 | $22.33 | 94,900 | — | — |
| 2024-12-04 | $22.20 | $22.20 | 164,900 | — | — |
| 2024-12-03 | $22.55 | $22.55 | 72,900 | — | — |
| 2024-12-02 | $22.50 | $22.50 | 133,300 | — | — |
| 2024-11-29 | $22.61 | $22.61 | 84,500 | — | — |
| 2024-11-27 | $22.15 | $22.15 | 139,300 | — | — |
| 2024-11-26 | $21.61 | $21.61 | 73,900 | — | — |
| 2024-11-25 | $21.24 | $21.24 | 81,200 | — | — |
| 2024-11-22 | $21.11 | $21.11 | 47,800 | — | — |
| 2024-11-21 | $21.16 | $21.16 | 99,900 | — | — |
| 2024-11-20 | $20.92 | $20.92 | 190,600 | — | — |
| 2024-11-19 | $21.12 | $21.12 | 62,100 | — | — |
| 2024-11-18 | $21.26 | $21.26 | 58,100 | — | — |
| 2024-11-15 | $21.39 | $21.39 | 94,000 | — | — |
| 2024-11-14 | $20.69 | $20.69 | 140,800 | — | — |
| 2024-11-13 | $20.84 | $20.84 | 92,700 | — | — |
| 2024-11-12 | $21.13 | $21.13 | 142,600 | — | — |
| 2024-11-11 | $21.38 | $21.38 | 119,800 | — | — |
| 2024-11-08 | $21.72 | $21.72 | 64,800 | — | — |
| 2024-11-07 | $21.71 | $21.71 | 221,000 | — | — |
| 2024-11-06 | $21.22 | $21.22 | 168,200 | — | — |
| 2024-11-05 | $22.16 | $22.16 | 139,200 | — | — |
| 2024-11-04 | $21.99 | $21.99 | 117,400 | — | — |
| 2024-11-01 | $21.77 | $21.77 | 194,100 | — | — |
| 2024-10-31 | $22.07 | $22.07 | 86,600 | — | — |
| 2024-10-30 | $21.67 | $21.67 | 67,800 | — | — |
| 2024-10-29 | $21.64 | $21.64 | 48,700 | — | — |
| 2024-10-28 | $21.72 | $21.72 | 165,800 | — | — |
| 2024-10-25 | $22.03 | $22.03 | 120,300 | — | — |
| 2024-10-24 | $22.05 | $22.05 | 108,900 | — | — |
| 2024-10-23 | $21.85 | $21.85 | 191,900 | — | — |
| 2024-10-22 | $22.36 | $22.36 | 35,800 | — | — |
| 2024-10-21 | $22.52 | $22.52 | 118,500 | — | — |
| 2024-10-18 | $22.80 | $22.80 | 108,400 | — | — |
| 2024-10-17 | $22.60 | $22.60 | 94,900 | — | — |
| 2024-10-16 | $22.71 | $22.71 | 113,900 | — | — |
| 2024-10-15 | $22.90 | $22.90 | 88,600 | — | — |
| 2024-10-14 | $22.78 | $22.78 | 82,500 | — | — |
| 2024-10-11 | $22.96 | $22.96 | 52,400 | — | — |
| 2024-10-10 | $23.10 | $23.10 | 38,900 | — | — |
| 2024-10-09 | $22.88 | $22.88 | 48,700 | — | — |
| 2024-10-08 | $23.16 | $23.16 | 13,700 | — | — |
| 2024-10-07 | $23.22 | $23.22 | 69,400 | — | — |
| 2024-10-04 | $23.03 | $23.03 | 142,200 | — | — |
| 2024-10-03 | $23.61 | $23.61 | 74,800 | — | — |
| 2024-10-02 | $23.73 | $23.73 | 157,100 | — | — |
| 2024-10-01 | $24.75 | $24.75 | 38,600 | — | — |
| 2024-09-30 | $24.70 | $24.70 | 136,900 | — | — |
| 2024-09-27 | $25.27 | $25.27 | 101,100 | — | — |
| 2024-09-26 | $24.43 | $24.43 | 126,800 | — | — |
| 2024-09-25 | $24.36 | $24.36 | 109,800 | — | — |
| 2024-09-24 | $24.94 | $24.94 | 96,300 | — | — |
| 2024-09-23 | $24.90 | $24.90 | 161,000 | — | — |
| 2024-09-20 | $24.68 | $24.68 | 195,500 | — | — |
| 2024-09-19 | $25.23 | $25.23 | 172,900 | — | — |
| 2024-09-18 | $25.43 | $25.43 | 152,000 | — | — |
| 2024-09-17 | $25.33 | $25.33 | 136,800 | — | — |
| 2024-09-16 | $25.97 | $25.97 | 109,900 | — | — |
| 2024-09-13 | $25.99 | $25.99 | 123,500 | — | — |
| 2024-09-12 | $25.55 | $25.55 | 143,700 | — | — |
| 2024-09-11 | $25.43 | $25.43 | 137,600 | — | — |
| 2024-09-10 | $25.44 | $25.44 | 94,700 | — | — |
| 2024-09-09 | $25.22 | $25.22 | 138,500 | — | — |
| 2024-09-06 | $25.40 | $25.40 | 127,900 | — | — |
| 2024-09-05 | $25.00 | $25.00 | 69,000 | — | — |
| 2024-09-04 | $24.95 | $24.95 | 107,300 | — | — |
| 2024-09-03 | $24.24 | $24.24 | 91,000 | — | — |
| 2024-08-30 | $24.04 | $24.04 | 93,100 | — | — |
| 2024-08-29 | $24.49 | $24.49 | 148,500 | — | — |
| 2024-08-28 | $24.67 | $24.67 | 61,100 | — | — |
| 2024-08-27 | $24.91 | $24.91 | 43,900 | — | — |
| 2024-08-26 | $24.71 | $24.71 | 95,700 | — | — |
| 2024-08-23 | $24.84 | $24.84 | 101,700 | — | — |
| 2024-08-22 | $24.13 | $24.13 | 57,400 | — | — |
| 2024-08-21 | $24.59 | $24.59 | 66,100 | — | — |
| 2024-08-20 | $24.54 | $24.54 | 106,800 | — | — |
| 2024-08-19 | $24.19 | $24.19 | 56,700 | — | — |
| 2024-08-16 | $23.71 | $23.71 | 48,300 | — | — |
| 2024-08-15 | $23.31 | $23.31 | 121,900 | — | — |
| 2024-08-14 | $23.86 | $23.86 | 115,600 | — | — |
| 2024-08-13 | $23.95 | $23.95 | 37,200 | — | — |
| 2024-08-12 | $23.84 | $23.84 | 83,500 | — | — |
| 2024-08-09 | $24.08 | $24.08 | 64,800 | — | — |
| 2024-08-08 | $23.82 | $23.82 | 129,300 | — | — |
| 2024-08-07 | $23.95 | $23.95 | 172,300 | — | — |
| 2024-08-06 | $24.58 | $24.58 | 292,200 | — | — |
| 2024-08-05 | $25.03 | $25.03 | 563,400 | — | — |
| 2024-08-02 | $24.17 | $24.17 | 355,900 | — | — |
| 2024-08-01 | $23.09 | $23.09 | 107,100 | — | — |
| 2024-07-31 | $23.16 | $23.16 | 218,000 | — | — |
| 2024-07-30 | $22.17 | $22.17 | 104,300 | — | — |
| 2024-07-29 | $21.96 | $21.96 | 50,600 | — | — |
| 2024-07-26 | $22.03 | $22.03 | 63,700 | — | — |
| 2024-07-25 | $22.01 | $22.01 | 136,600 | — | — |
| 2024-07-24 | $22.01 | $22.01 | 163,700 | — | — |
| 2024-07-23 | $21.64 | $21.64 | 95,200 | — | — |
| 2024-07-22 | $21.19 | $21.19 | 63,300 | — | — |
| 2024-07-19 | $20.99 | $20.99 | 30,800 | — | — |
| 2024-07-18 | $21.12 | $21.12 | 149,700 | — | — |
| 2024-07-17 | $21.51 | $21.51 | 162,400 | — | — |
| 2024-07-16 | $20.89 | $20.89 | 81,200 | — | — |
| 2024-07-15 | $20.97 | $20.97 | 115,900 | — | — |
| 2024-07-12 | $20.99 | $20.99 | 105,600 | — | — |
| 2024-07-11 | $20.76 | $20.76 | 176,600 | — | — |
| 2024-07-10 | $20.07 | $20.07 | 73,400 | — | — |
| 2024-07-09 | $20.16 | $20.16 | 57,500 | — | — |
| 2024-07-08 | $20.32 | $20.32 | 78,100 | — | — |
| 2024-07-05 | $20.29 | $20.29 | 47,300 | — | — |
| 2024-07-03 | $20.09 | $20.09 | 63,700 | — | — |
| 2024-07-02 | $20.13 | $20.13 | 60,700 | — | — |
| 2024-07-01 | $20.12 | $20.12 | 128,900 | — | — |
| 2024-06-28 | $20.30 | $20.30 | 96,500 | — | — |
| 2024-06-27 | $20.40 | $20.40 | 77,800 | — | — |
| 2024-06-26 | $20.36 | $20.36 | 124,800 | — | — |
| 2024-06-25 | $20.61 | $20.61 | 40,100 | — | — |
| 2024-06-24 | $20.61 | $20.61 | 86,700 | — | — |
| 2024-06-21 | $20.63 | $20.63 | 96,500 | — | — |
| 2024-06-20 | $20.83 | $20.83 | 60,300 | — | — |
| 2024-06-18 | $21.13 | $21.13 | 8,900 | — | — |
| 2024-06-17 | $21.14 | $21.14 | 32,700 | — | — |
| 2024-06-14 | $21.28 | $21.28 | 31,500 | — | — |
| 2024-06-13 | $21.35 | $21.35 | 34,500 | — | — |
| 2024-06-12 | $21.41 | $21.41 | 54,600 | — | — |
| 2024-06-11 | $21.35 | $21.35 | 62,200 | — | — |
| 2024-06-10 | $21.37 | $21.37 | 22,000 | — | — |
| 2024-06-07 | $21.47 | $21.47 | 37,500 | — | — |
| 2024-06-06 | $21.79 | $21.79 | 97,300 | — | — |
| 2024-06-05 | $21.64 | $21.64 | 71,600 | — | — |
| 2024-06-04 | $22.00 | $22.00 | 96,400 | — | — |
| 2024-06-03 | $21.67 | $21.67 | 90,400 | — | — |
| 2024-05-31 | $21.34 | $21.34 | 57,700 | — | — |
| 2024-05-30 | $21.47 | $21.47 | 93,500 | — | — |
| 2024-05-29 | $21.26 | $21.26 | 56,700 | — | — |
| 2024-05-28 | $21.42 | $21.42 | 44,900 | — | — |
| 2024-05-24 | $21.47 | $21.47 | 39,400 | — | — |
| 2024-05-23 | $21.48 | $21.48 | 48,800 | — | — |
| 2024-05-22 | $21.57 | $21.57 | 28,200 | — | — |
| 2024-05-21 | $21.69 | $21.69 | 16,400 | — | — |
| 2024-05-20 | $21.67 | $21.67 | 35,700 | — | — |
| 2024-05-17 | $21.84 | $21.84 | 27,200 | — | — |
| 2024-05-16 | $21.97 | $21.97 | 30,600 | — | — |
| 2024-05-15 | $22.05 | $22.05 | 79,300 | — | — |
| 2024-05-14 | $21.63 | $21.63 | 28,400 | — | — |
| 2024-05-13 | $21.66 | $21.66 | 33,700 | — | — |
| 2024-05-10 | $21.81 | $21.81 | 35,900 | — | — |
| 2024-05-09 | $21.89 | $21.89 | 33,900 | — | — |
| 2024-05-08 | $21.85 | $21.85 | 63,600 | — | — |
| 2024-05-07 | $22.12 | $22.12 | 30,800 | — | — |
| 2024-05-06 | $22.36 | $22.36 | 63,100 | — | — |
| 2024-05-03 | $22.66 | $22.66 | 97,700 | — | — |
| 2024-05-02 | $22.58 | $22.58 | 200,100 | — | — |
| 2024-05-01 | $21.41 | $21.41 | 130,100 | — | — |
| 2024-04-30 | $21.39 | $21.39 | 131,000 | — | — |
| 2024-04-29 | $21.85 | $21.85 | 176,400 | — | — |
| 2024-04-26 | $21.34 | $21.34 | 257,100 | — | — |
| 2024-04-25 | $21.98 | $21.98 | 169,400 | — | — |
| 2024-04-24 | $22.04 | $22.04 | 63,800 | — | — |
| 2024-04-23 | $22.20 | $22.20 | 142,900 | — | — |
| 2024-04-22 | $22.19 | $22.19 | 25,600 | — | — |
| 2024-04-19 | $22.27 | $22.27 | 29,000 | — | — |
| 2024-04-18 | $22.31 | $22.31 | 29,100 | — | — |
| 2024-04-17 | $22.39 | $22.39 | 32,600 | — | — |
| 2024-04-16 | $22.30 | $22.30 | 64,800 | — | — |
| 2024-04-15 | $22.39 | $22.39 | 75,500 | — | — |
| 2024-04-12 | $22.80 | $22.80 | 51,200 | — | — |
| 2024-04-11 | $22.70 | $22.70 | 44,800 | — | — |
| 2024-04-10 | $22.80 | $22.80 | 102,600 | — | — |
| 2024-04-09 | $23.17 | $23.17 | 32,700 | — | — |
| 2024-04-08 | $23.13 | $23.13 | 47,400 | — | — |
| 2024-04-05 | $23.24 | $23.24 | 34,900 | — | — |
| 2024-04-04 | $23.39 | $23.39 | 29,300 | — | — |
| 2024-04-03 | $23.21 | $23.21 | 33,300 | — | — |
| 2024-04-02 | $23.30 | $23.30 | 45,400 | — | — |
| 2024-04-01 | $23.31 | $23.31 | 55,900 | — | — |
| 2024-03-28 | $23.35 | $23.35 | 48,700 | — | — |
| 2024-03-27 | $23.45 | $23.45 | 63,100 | — | — |
| 2024-03-26 | $23.40 | $23.40 | 78,300 | — | — |
| 2024-03-25 | $23.40 | $23.40 | 83,300 | — | — |
| 2024-03-22 | $23.41 | $23.41 | 86,400 | — | — |
| 2024-03-21 | $23.34 | $23.34 | 122,300 | — | — |
| 2024-03-20 | $23.45 | $23.45 | 173,700 | — | — |
| 2024-03-19 | $23.58 | $23.58 | 218,700 | — | — |
| 2024-03-18 | $24.14 | $24.14 | 139,100 | — | — |
| 2024-03-15 | $24.17 | $24.17 | 74,200 | — | — |
| 2024-03-14 | $24.44 | $24.44 | 82,400 | — | — |
| 2024-03-13 | $24.62 | $24.62 | 133,500 | — | — |
| 2024-03-12 | $24.63 | $24.63 | 97,700 | — | — |
| 2024-03-11 | $24.90 | $24.90 | 83,400 | — | — |
| 2024-03-08 | $24.91 | $24.91 | 104,300 | — | — |
| 2024-03-07 | $24.56 | $24.56 | 200,200 | — | — |
| 2024-03-06 | $24.17 | $24.17 | 62,700 | — | — |
| 2024-03-05 | $23.97 | $23.97 | 112,300 | — | — |
| 2024-03-04 | $23.75 | $23.75 | 97,000 | — | — |
| 2024-03-01 | $23.83 | $23.83 | 63,600 | — | — |
| 2024-02-29 | $23.98 | $23.98 | 69,000 | — | — |
| 2024-02-28 | $23.71 | $23.71 | 38,500 | — | — |
| 2024-02-27 | $23.82 | $23.82 | 30,700 | — | — |
| 2024-02-26 | $23.73 | $23.73 | 40,500 | — | — |
| 2024-02-23 | $23.79 | $23.79 | 31,500 | — | — |
| 2024-02-22 | $23.82 | $23.82 | 61,100 | — | — |
| 2024-02-21 | $23.92 | $23.92 | 34,900 | — | — |
| 2024-02-20 | $24.03 | $24.03 | 41,200 | — | — |
| 2024-02-16 | $23.95 | $23.95 | 38,600 | — | — |
| 2024-02-15 | $24.04 | $24.04 | 31,900 | — | — |
| 2024-02-14 | $23.85 | $23.85 | 71,900 | — | — |
| 2024-02-13 | $23.85 | $23.85 | 76,600 | — | — |
| 2024-02-12 | $24.28 | $24.28 | 12,500 | — | — |
| 2024-02-09 | $24.30 | $24.30 | 33,000 | — | — |
| 2024-02-08 | $24.26 | $24.26 | 48,200 | — | — |
| 2024-02-07 | $24.71 | $24.71 | 11,800 | — | — |
| 2024-02-06 | $24.75 | $24.75 | 37,600 | — | — |
| 2024-02-05 | $24.59 | $24.59 | 60,500 | — | — |
| 2024-02-02 | $24.68 | $24.68 | 72,600 | — | — |
| 2024-02-01 | $25.36 | $25.36 | 92,100 | — | — |
| 2024-01-31 | $25.08 | $25.08 | 87,300 | — | — |
| 2024-01-30 | $24.89 | $24.89 | 27,600 | — | — |
| 2024-01-29 | $25.00 | $25.00 | 26,800 | — | — |
| 2024-01-26 | $24.87 | $24.87 | 20,300 | — | — |
| 2024-01-25 | $24.94 | $24.94 | 27,600 | — | — |
| 2024-01-24 | $24.98 | $24.98 | 75,100 | — | — |
| 2024-01-23 | $24.75 | $24.75 | 23,000 | — | — |
| 2024-01-22 | $24.84 | $24.84 | 40,400 | — | — |
| 2024-01-19 | $24.81 | $24.81 | 47,000 | — | — |
| 2024-01-18 | $24.77 | $24.77 | 47,900 | — | — |
| 2024-01-17 | $24.65 | $24.65 | 54,600 | — | — |
| 2024-01-16 | $25.07 | $25.07 | 66,200 | — | — |
| 2024-01-12 | $25.94 | $25.94 | 21,700 | — | — |
| 2024-01-11 | $25.80 | $25.80 | 44,700 | — | — |
| 2024-01-10 | $25.63 | $25.63 | 74,400 | — | — |
| 2024-01-09 | $26.08 | $26.08 | 44,900 | — | — |
| 2024-01-08 | $26.21 | $26.21 | 32,300 | — | — |
| 2024-01-05 | $25.99 | $25.99 | 78,700 | — | — |
| 2024-01-04 | $26.06 | $26.06 | 65,200 | — | — |
| 2024-01-03 | $26.65 | $26.65 | 89,600 | — | — |
| 2024-01-02 | $27.22 | $27.22 | 61,000 | — | — |