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
- 1984-04-24 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 | $19.95 | $33.06 | 8,100 | — | — |
| 2024-12-30 | $20.75 | $34.38 | 11,800 | — | — |
| 2024-12-27 | $20.40 | $33.80 | 2,000 | — | — |
| 2024-12-26 | $20.62 | $34.17 | 4,200 | — | — |
| 2024-12-24 | $20.94 | $34.70 | 8,600 | — | — |
| 2024-12-23 | $20.98 | $34.76 | 23,900 | — | — |
| 2024-12-20 | $21.11 | $34.98 | 22,500 | — | — |
| 2024-12-19 | $19.32 | $32.01 | 9,900 | — | — |
| 2024-12-18 | $19.67 | $32.59 | 16,900 | — | — |
| 2024-12-17 | $19.66 | $32.58 | 8,100 | — | — |
| 2024-12-16 | $19.86 | $32.91 | 14,500 | — | — |
| 2024-12-13 | $20.76 | $34.40 | 19,100 | — | — |
| 2024-12-12 | $21.38 | $35.43 | 22,900 | — | — |
| 2024-12-11 | $21.74 | $36.02 | 24,300 | — | — |
| 2024-12-10 | $21.28 | $35.26 | 16,300 | — | — |
| 2024-12-09 | $21.24 | $35.19 | 20,700 | — | — |
| 2024-12-06 | $22.40 | $37.12 | 13,700 | — | — |
| 2024-12-05 | $22.35 | $37.03 | 31,400 | — | — |
| 2024-12-04 | $20.73 | $34.35 | 39,200 | — | — |
| 2024-12-03 | $20.16 | $33.40 | 17,000 | — | — |
| 2024-12-02 | $20.73 | $34.35 | 21,500 | — | — |
| 2024-11-29 | $19.74 | $32.71 | 1,700 | — | — |
| 2024-11-27 | $19.28 | $31.95 | 15,800 | — | — |
| 2024-11-26 | $20.97 | $34.75 | 16,500 | — | — |
| 2024-11-25 | $20.21 | $33.49 | 13,800 | — | — |
| 2024-11-22 | $19.39 | $32.13 | 6,400 | — | — |
| 2024-11-21 | $18.32 | $30.36 | 12,000 | — | — |
| 2024-11-20 | $17.29 | $28.65 | 15,200 | — | — |
| 2024-11-19 | $18.42 | $30.52 | 25,200 | — | — |
| 2024-11-18 | $18.28 | $30.29 | 9,900 | — | — |
| 2024-11-15 | $17.37 | $28.78 | 8,700 | — | — |
| 2024-11-14 | $18.90 | $31.32 | 11,600 | — | — |
| 2024-11-13 | $18.70 | $30.98 | 49,600 | — | — |
| 2024-11-12 | $15.18 | $25.15 | 10,900 | — | — |
| 2024-11-11 | $15.19 | $25.17 | 19,900 | — | — |
| 2024-11-08 | $15.16 | $25.12 | 20,300 | — | — |
| 2024-11-07 | $15.42 | $25.55 | 29,900 | — | — |
| 2024-11-06 | $15.83 | $26.23 | 10,000 | — | — |
| 2024-11-05 | $15.26 | $25.29 | 10,300 | — | — |
| 2024-11-04 | $15.51 | $25.70 | 17,600 | — | — |
| 2024-11-01 | $16.70 | $27.67 | 19,200 | — | — |
| 2024-10-31 | $16.13 | $26.73 | 13,400 | — | — |
| 2024-10-30 | $17.16 | $28.43 | 13,600 | — | — |
| 2024-10-29 | $16.96 | $28.10 | 27,200 | — | — |
| 2024-10-28 | $16.80 | $27.84 | 10,000 | — | — |
| 2024-10-25 | $17.15 | $28.42 | 20,400 | — | — |
| 2024-10-24 | $17.20 | $28.50 | 47,000 | — | — |
| 2024-10-23 | $16.05 | $26.59 | 66,000 | — | — |
| 2024-10-22 | $16.82 | $27.87 | 26,500 | — | — |
| 2024-10-21 | $17.67 | $29.28 | 31,200 | — | — |
| 2024-10-18 | $15.90 | $26.35 | 35,300 | — | — |
| 2024-10-17 | $16.88 | $27.97 | 17,100 | — | — |
| 2024-10-16 | $17.35 | $28.75 | 16,100 | — | — |
| 2024-10-15 | $16.94 | $28.07 | 2,500 | — | — |
| 2024-10-14 | $17.30 | $28.67 | 4,500 | — | — |
| 2024-10-11 | $16.81 | $27.85 | 19,400 | — | — |
| 2024-10-10 | $17.16 | $28.43 | 25,700 | — | — |
| 2024-10-09 | $16.79 | $27.82 | 11,500 | — | — |
| 2024-10-08 | $17.01 | $28.18 | 32,500 | — | — |
| 2024-10-07 | $17.13 | $28.38 | 49,500 | — | — |
| 2024-10-04 | $18.48 | $30.62 | 20,500 | — | — |
| 2024-10-03 | $17.20 | $28.50 | 36,300 | — | — |
| 2024-10-02 | $17.60 | $29.16 | 24,400 | — | — |
| 2024-10-01 | $17.25 | $28.58 | 31,000 | — | — |
| 2024-09-30 | $16.16 | $26.78 | 14,700 | — | — |
| 2024-09-27 | $16.53 | $27.39 | 6,600 | — | — |
| 2024-09-26 | $16.81 | $27.85 | 11,200 | — | — |
| 2024-09-25 | $17.25 | $28.58 | 10,900 | — | — |
| 2024-09-24 | $17.24 | $28.57 | 12,700 | — | — |
| 2024-09-23 | $16.95 | $28.09 | 18,600 | — | — |
| 2024-09-20 | $17.25 | $28.58 | 30,200 | — | — |
| 2024-09-19 | $18.21 | $30.17 | 58,400 | — | — |
| 2024-09-18 | $19.90 | $32.97 | 9,400 | — | — |
| 2024-09-17 | $20.05 | $33.22 | 42,100 | — | — |
| 2024-09-16 | $21.27 | $35.24 | 15,400 | — | — |
| 2024-09-13 | $21.85 | $36.20 | 29,200 | — | — |
| 2024-09-12 | $22.10 | $36.62 | 11,200 | — | — |
| 2024-09-11 | $22.49 | $37.26 | 9,000 | — | — |
| 2024-09-10 | $22.50 | $37.28 | 12,300 | — | — |
| 2024-09-09 | $22.33 | $37.00 | 42,400 | — | — |
| 2024-09-06 | $22.30 | $36.95 | 9,000 | — | — |
| 2024-09-05 | $22.49 | $37.26 | 14,600 | — | — |
| 2024-09-04 | $22.57 | $37.40 | 25,100 | — | — |
| 2024-09-03 | $22.60 | $37.45 | 14,200 | — | — |
| 2024-08-30 | $22.73 | $37.66 | 18,000 | — | — |
| 2024-08-29 | $23.71 | $39.29 | 24,000 | — | — |
| 2024-08-28 | $23.12 | $38.31 | 51,500 | — | — |
| 2024-08-27 | $22.63 | $37.50 | 30,500 | — | — |
| 2024-08-26 | $22.74 | $37.68 | 43,400 | — | — |
| 2024-08-23 | $22.53 | $37.33 | 47,700 | — | — |
| 2024-08-22 | $22.51 | $37.30 | 31,800 | — | — |
| 2024-08-21 | $22.12 | $36.65 | 9,400 | — | — |
| 2024-08-20 | $22.21 | $36.80 | 53,100 | — | — |
| 2024-08-19 | $22.50 | $37.28 | 159,200 | — | — |
| 2024-08-16 | $21.74 | $36.02 | 44,700 | — | — |
| 2024-08-15 | $22.68 | $37.58 | 125,500 | — | — |
| 2024-08-14 | $22.46 | $37.22 | 61,100 | — | — |
| 2024-08-13 | $21.65 | $35.87 | 61,300 | — | — |
| 2024-08-12 | $22.58 | $37.41 | 19,200 | — | — |
| 2024-08-09 | $22.34 | $37.02 | 1,400 | — | — |
| 2024-08-08 | $22.40 | $37.12 | 8,400 | — | — |
| 2024-08-07 | $22.60 | $37.45 | 37,200 | — | — |
| 2024-08-06 | $23.01 | $38.13 | 65,500 | — | — |
| 2024-08-05 | $22.20 | $36.78 | 61,600 | — | — |
| 2024-08-02 | $22.31 | $36.97 | 2,900 | — | — |
| 2024-08-01 | $23.30 | $38.61 | 15,800 | — | — |
| 2024-07-31 | $24.40 | $40.43 | 6,700 | — | — |
| 2024-07-30 | $24.58 | $40.73 | 27,600 | — | — |
| 2024-07-29 | $24.30 | $40.26 | 71,000 | — | — |
| 2024-07-26 | $24.12 | $39.97 | 44,800 | — | — |
| 2024-07-25 | $24.48 | $40.56 | 39,300 | — | — |
| 2024-07-24 | $23.99 | $39.75 | 30,500 | — | — |
| 2024-07-23 | $24.77 | $41.04 | 11,500 | — | — |
| 2024-07-22 | $26.45 | $43.83 | 53,300 | — | — |
| 2024-07-19 | $29.57 | $49.00 | 57,400 | — | — |
| 2024-07-18 | $28.70 | $47.55 | 31,000 | — | — |
| 2024-07-17 | $27.30 | $45.23 | 14,600 | — | — |
| 2024-07-16 | $25.61 | $42.43 | 20,300 | — | — |
| 2024-07-15 | $24.77 | $41.04 | 16,000 | — | — |
| 2024-07-12 | $24.40 | $40.43 | 5,700 | — | — |
| 2024-07-11 | $23.62 | $39.14 | 39,000 | — | — |
| 2024-07-10 | $24.07 | $39.88 | 48,200 | — | — |
| 2024-07-09 | $24.75 | $41.01 | 29,400 | — | — |
| 2024-07-08 | $24.18 | $40.07 | 30,100 | — | — |
| 2024-07-05 | $21.75 | $36.04 | 39,000 | — | — |
| 2024-07-03 | $23.40 | $38.77 | 30,400 | — | — |
| 2024-07-02 | $23.38 | $38.74 | 8,200 | — | — |
| 2024-07-01 | $22.68 | $37.58 | 8,900 | — | — |
| 2024-06-28 | $21.33 | $35.34 | 10,200 | — | — |
| 2024-06-27 | $21.58 | $35.76 | 57,200 | — | — |
| 2024-06-26 | $23.83 | $39.49 | 13,400 | — | — |
| 2024-06-25 | $23.58 | $39.07 | 12,700 | — | — |
| 2024-06-24 | $23.75 | $39.35 | 16,400 | — | — |
| 2024-06-21 | $23.18 | $38.41 | 12,700 | — | — |
| 2024-06-20 | $22.77 | $37.73 | 32,100 | — | — |
| 2024-06-18 | $23.74 | $39.34 | 38,700 | — | — |
| 2024-06-17 | $22.85 | $37.86 | 33,700 | — | — |
| 2024-06-14 | $22.85 | $37.86 | 32,100 | — | — |
| 2024-06-13 | $23.73 | $39.32 | 4,900 | — | — |
| 2024-06-12 | $23.40 | $38.77 | 21,800 | — | — |
| 2024-06-11 | $25.78 | $42.72 | 24,800 | — | — |
| 2024-06-10 | $25.40 | $42.09 | 11,600 | — | — |
| 2024-06-07 | $25.20 | $41.76 | 4,700 | — | — |
| 2024-06-06 | $25.12 | $41.62 | 16,500 | — | — |
| 2024-06-05 | $24.68 | $40.89 | 28,600 | — | — |
| 2024-06-04 | $22.86 | $37.88 | 16,800 | — | — |
| 2024-06-03 | $23.90 | $39.60 | 11,200 | — | — |
| 2024-05-31 | $25.38 | $42.05 | 15,300 | — | — |
| 2024-05-30 | $24.03 | $39.82 | 20,500 | — | — |
| 2024-05-29 | $24.20 | $40.10 | 52,800 | — | — |
| 2024-05-28 | $23.85 | $39.52 | 34,500 | — | — |
| 2024-05-24 | $25.36 | $42.02 | 12,000 | — | — |
| 2024-05-23 | $25.24 | $41.82 | 13,800 | — | — |
| 2024-05-22 | $25.48 | $42.22 | 14,100 | — | — |
| 2024-05-21 | $24.95 | $41.34 | 23,800 | — | — |
| 2024-05-20 | $22.84 | $37.84 | 10,500 | — | — |
| 2024-05-17 | $23.06 | $38.21 | 13,200 | — | — |
| 2024-05-16 | $22.82 | $37.81 | 16,300 | — | — |
| 2024-05-15 | $23.71 | $39.29 | 47,100 | — | — |
| 2024-05-14 | $25.48 | $42.22 | 13,900 | — | — |
| 2024-05-13 | $25.62 | $42.45 | 8,600 | — | — |
| 2024-05-10 | $24.92 | $41.29 | 7,300 | — | — |
| 2024-05-09 | $23.59 | $39.09 | 16,800 | — | — |
| 2024-05-08 | $23.77 | $39.39 | 25,700 | — | — |
| 2024-05-07 | $25.98 | $43.05 | 18,800 | — | — |
| 2024-05-06 | $26.13 | $43.30 | 6,500 | — | — |
| 2024-05-03 | $26.23 | $43.46 | 6,200 | — | — |
| 2024-05-02 | $26.54 | $43.98 | 8,200 | — | — |
| 2024-05-01 | $26.70 | $44.24 | 6,700 | — | — |
| 2024-04-30 | $25.82 | $42.78 | 21,400 | — | — |
| 2024-04-29 | $25.58 | $42.38 | 19,600 | — | — |
| 2024-04-26 | $24.22 | $40.13 | 21,600 | — | — |
| 2024-04-25 | $26.12 | $43.28 | 20,100 | — | — |
| 2024-04-24 | $26.87 | $44.52 | 21,100 | — | — |
| 2024-04-23 | $25.18 | $41.72 | 9,100 | — | — |
| 2024-04-22 | $24.54 | $40.66 | 8,500 | — | — |
| 2024-04-19 | $23.22 | $38.47 | 19,000 | — | — |
| 2024-04-18 | $21.91 | $36.30 | 2,800 | — | — |
| 2024-04-17 | $22.38 | $37.08 | 12,600 | — | — |
| 2024-04-16 | $22.82 | $37.81 | 14,900 | — | — |
| 2024-04-15 | $22.68 | $37.58 | 17,100 | — | — |
| 2024-04-12 | $23.78 | $39.40 | 11,300 | — | — |
| 2024-04-11 | $24.46 | $40.53 | 12,300 | — | — |
| 2024-04-10 | $23.12 | $38.31 | 20,400 | — | — |
| 2024-04-09 | $21.25 | $35.21 | 17,000 | — | — |
| 2024-04-08 | $21.15 | $35.04 | 23,100 | — | — |
| 2024-04-05 | $22.12 | $36.65 | 10,200 | — | — |
| 2024-04-04 | $20.53 | $34.02 | 7,300 | — | — |
| 2024-04-03 | $21.13 | $35.01 | 6,900 | — | — |
| 2024-04-02 | $22.08 | $36.59 | 17,100 | — | — |
| 2024-04-01 | $21.03 | $34.85 | 21,100 | — | — |
| 2024-03-28 | $22.20 | $36.78 | 5,500 | — | — |
| 2024-03-27 | $21.01 | $34.81 | 9,500 | — | — |
| 2024-03-26 | $22.32 | $36.98 | 17,600 | — | — |
| 2024-03-25 | $20.86 | $34.56 | 13,400 | — | — |
| 2024-03-22 | $20.13 | $33.35 | 28,500 | — | — |
| 2024-03-21 | $22.80 | $37.78 | 4,800 | — | — |
| 2024-03-20 | $21.48 | $35.59 | 18,900 | — | — |
| 2024-03-19 | $19.32 | $32.01 | 24,800 | — | — |
| 2024-03-18 | $18.78 | $31.12 | 7,000 | — | — |
| 2024-03-15 | $19.21 | $31.83 | 7,800 | — | — |
| 2024-03-14 | $18.55 | $30.74 | 5,300 | — | — |
| 2024-03-13 | $18.83 | $31.20 | 16,600 | — | — |
| 2024-03-12 | $18.42 | $30.52 | 9,100 | — | — |
| 2024-03-11 | $17.74 | $29.39 | 13,400 | — | — |
| 2024-03-08 | $17.46 | $28.93 | 7,500 | — | — |
| 2024-03-07 | $18.30 | $30.32 | 13,700 | — | — |
| 2024-03-06 | $17.38 | $28.80 | 11,800 | — | — |
| 2024-03-05 | $18.45 | $30.57 | 13,100 | — | — |
| 2024-03-04 | $17.12 | $28.37 | 7,700 | — | — |
| 2024-03-01 | $17.88 | $29.63 | 5,700 | — | — |
| 2024-02-29 | $17.42 | $28.86 | 3,200 | — | — |
| 2024-02-28 | $16.60 | $27.51 | 11,000 | — | — |
| 2024-02-27 | $17.50 | $29.00 | 5,800 | — | — |
| 2024-02-26 | $16.73 | $27.72 | 8,200 | — | — |
| 2024-02-23 | $17.15 | $28.42 | 10,700 | — | — |
| 2024-02-22 | $16.72 | $27.70 | 4,800 | — | — |
| 2024-02-21 | $16.50 | $27.34 | 2,400 | — | — |
| 2024-02-20 | $16.35 | $27.09 | 3,700 | — | — |
| 2024-02-16 | $15.60 | $25.85 | 1,400 | — | — |
| 2024-02-15 | $16.10 | $26.68 | 4,100 | — | — |
| 2024-02-14 | $15.90 | $26.35 | 3,400 | — | — |
| 2024-02-13 | $15.60 | $25.85 | 6,900 | — | — |
| 2024-02-12 | $18.09 | $29.97 | 2,300 | — | — |
| 2024-02-09 | $17.13 | $28.38 | 4,000 | — | — |
| 2024-02-08 | $17.22 | $28.53 | 1,100 | — | — |
| 2024-02-07 | $17.61 | $29.18 | 4,000 | — | — |
| 2024-02-06 | $17.08 | $28.30 | 2,600 | — | — |
| 2024-02-05 | $16.84 | $27.90 | 500 | — | — |
| 2024-02-02 | $16.84 | $27.90 | 1,300 | — | — |
| 2024-02-01 | $16.61 | $27.52 | 4,300 | — | — |
| 2024-01-31 | $16.30 | $27.01 | 3,800 | — | — |
| 2024-01-30 | $16.55 | $27.42 | 2,800 | — | — |
| 2024-01-29 | $17.14 | $28.40 | 3,700 | — | — |
| 2024-01-26 | $16.80 | $27.84 | 3,900 | — | — |
| 2024-01-25 | $16.52 | $27.37 | 2,700 | — | — |
| 2024-01-24 | $15.92 | $26.38 | 3,000 | — | — |
| 2024-01-23 | $15.68 | $25.98 | 4,900 | — | — |
| 2024-01-22 | $15.82 | $26.21 | 4,100 | — | — |
| 2024-01-19 | $14.60 | $24.19 | 3,300 | — | — |
| 2024-01-18 | $14.25 | $23.61 | 2,600 | — | — |
| 2024-01-17 | $14.15 | $23.45 | 26,100 | — | — |
| 2024-01-16 | $15.29 | $25.33 | 2,000 | — | — |
| 2024-01-12 | $15.32 | $25.38 | 2,300 | — | — |
| 2024-01-11 | $15.62 | $25.88 | 2,400 | — | — |
| 2024-01-10 | $15.64 | $25.91 | 10,300 | — | — |
| 2024-01-09 | $16.75 | $27.75 | 1,500 | — | — |
| 2024-01-08 | $16.50 | $27.34 | 1,900 | — | — |
| 2024-01-05 | $16.84 | $27.90 | 1,800 | — | — |
| 2024-01-04 | $16.78 | $27.80 | 1,300 | — | — |
| 2024-01-03 | $17.84 | $29.56 | 1,900 | — | — |
| 2024-01-02 | $17.11 | $28.35 | 200 | — | — |