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
- 2003-03-20 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 | $19.24 | $35.12 | 101,900 | — | — |
| 2024-12-30 | $19.03 | $34.74 | 29,500 | — | — |
| 2024-12-27 | $19.22 | $35.09 | 66,300 | — | — |
| 2024-12-26 | $19.77 | $35.73 | 93,900 | — | — |
| 2024-12-24 | $19.70 | $35.60 | 36,300 | — | — |
| 2024-12-23 | $19.78 | $35.74 | 49,300 | — | — |
| 2024-12-20 | $19.99 | $36.12 | 294,200 | — | — |
| 2024-12-19 | $19.82 | $35.82 | 161,300 | — | — |
| 2024-12-18 | $20.23 | $36.56 | 93,100 | — | — |
| 2024-12-17 | $21.43 | $38.73 | 77,700 | — | — |
| 2024-12-16 | $21.92 | $39.61 | 83,700 | — | — |
| 2024-12-13 | $22.04 | $39.83 | 67,600 | — | — |
| 2024-12-12 | $21.84 | $39.47 | 50,100 | — | — |
| 2024-12-11 | $22.02 | $39.79 | 287,000 | — | — |
| 2024-12-10 | $22.07 | $39.88 | 72,700 | — | — |
| 2024-12-09 | $21.73 | $39.27 | 38,000 | — | — |
| 2024-12-06 | $21.91 | $39.59 | 32,100 | — | — |
| 2024-12-05 | $21.87 | $39.52 | 35,600 | — | — |
| 2024-12-04 | $21.83 | $39.45 | 57,600 | — | — |
| 2024-12-03 | $21.80 | $39.40 | 49,300 | — | — |
| 2024-12-02 | $22.22 | $40.15 | 49,600 | — | — |
| 2024-11-29 | $22.04 | $39.83 | 33,900 | — | — |
| 2024-11-27 | $21.89 | $39.56 | 79,700 | — | — |
| 2024-11-26 | $21.98 | $39.72 | 132,100 | — | — |
| 2024-11-25 | $22.14 | $40.01 | 58,500 | — | — |
| 2024-11-22 | $22.11 | $39.96 | 44,500 | — | — |
| 2024-11-21 | $21.89 | $39.56 | 70,900 | — | — |
| 2024-11-20 | $21.50 | $38.85 | 64,300 | — | — |
| 2024-11-19 | $21.70 | $39.21 | 35,400 | — | — |
| 2024-11-18 | $21.82 | $39.43 | 44,200 | — | — |
| 2024-11-15 | $22.09 | $39.92 | 114,000 | — | — |
| 2024-11-14 | $22.15 | $40.03 | 49,500 | — | — |
| 2024-11-13 | $22.64 | $40.91 | 101,000 | — | — |
| 2024-11-12 | $23.19 | $41.91 | 90,900 | — | — |
| 2024-11-11 | $23.17 | $41.87 | 77,700 | — | — |
| 2024-11-08 | $22.68 | $40.99 | 62,300 | — | — |
| 2024-11-07 | $22.23 | $40.17 | 84,400 | — | — |
| 2024-11-06 | $22.33 | $40.35 | 236,400 | — | — |
| 2024-11-05 | $20.91 | $37.79 | 75,900 | — | — |
| 2024-11-04 | $20.08 | $36.29 | 54,900 | — | — |
| 2024-11-01 | $20.12 | $36.36 | 79,700 | — | — |
| 2024-10-31 | $20.23 | $36.56 | 83,500 | — | — |
| 2024-10-30 | $20.40 | $36.87 | 131,900 | — | — |
| 2024-10-29 | $23.68 | $42.79 | 50,100 | — | — |
| 2024-10-28 | $23.89 | $43.17 | 72,500 | — | — |
| 2024-10-25 | $23.22 | $41.96 | 54,300 | — | — |
| 2024-10-24 | $23.57 | $42.59 | 49,000 | — | — |
| 2024-10-23 | $23.65 | $42.74 | 51,300 | — | — |
| 2024-10-22 | $23.49 | $42.45 | 40,300 | — | — |
| 2024-10-21 | $23.35 | $42.20 | 79,400 | — | — |
| 2024-10-18 | $24.16 | $43.66 | 84,600 | — | — |
| 2024-10-17 | $24.36 | $44.02 | 52,700 | — | — |
| 2024-10-16 | $24.15 | $43.64 | 95,600 | — | — |
| 2024-10-15 | $23.73 | $42.88 | 117,700 | — | — |
| 2024-10-14 | $23.53 | $42.52 | 84,600 | — | — |
| 2024-10-11 | $23.23 | $41.98 | 155,900 | — | — |
| 2024-10-10 | $22.70 | $41.02 | 276,500 | — | — |
| 2024-10-09 | $22.28 | $40.26 | 1,002,800 | — | — |
| 2024-10-08 | $22.90 | $41.38 | 159,500 | — | — |
| 2024-10-07 | $22.79 | $41.18 | 51,400 | — | — |
| 2024-10-04 | $22.69 | $41.00 | 59,600 | — | — |
| 2024-10-03 | $22.10 | $39.94 | 32,200 | — | — |
| 2024-10-02 | $22.06 | $39.86 | 42,800 | — | — |
| 2024-10-01 | $21.96 | $39.68 | 63,800 | — | — |
| 2024-09-30 | $22.88 | $41.35 | 71,100 | — | — |
| 2024-09-27 | $22.31 | $40.32 | 70,200 | — | — |
| 2024-09-26 | $21.93 | $39.63 | 28,100 | — | — |
| 2024-09-25 | $21.82 | $39.43 | 32,300 | — | — |
| 2024-09-24 | $21.83 | $39.45 | 23,000 | — | — |
| 2024-09-23 | $21.81 | $39.41 | 28,400 | — | — |
| 2024-09-20 | $22.06 | $39.86 | 122,800 | — | — |
| 2024-09-19 | $22.83 | $41.26 | 33,800 | — | — |
| 2024-09-18 | $22.44 | $40.55 | 57,800 | — | — |
| 2024-09-17 | $21.94 | $39.65 | 50,200 | — | — |
| 2024-09-16 | $21.57 | $38.98 | 42,500 | — | — |
| 2024-09-13 | $21.52 | $38.89 | 29,400 | — | — |
| 2024-09-12 | $21.12 | $37.80 | 16,500 | — | — |
| 2024-09-11 | $21.04 | $37.66 | 31,200 | — | — |
| 2024-09-10 | $21.32 | $38.16 | 29,500 | — | — |
| 2024-09-09 | $21.32 | $38.16 | 40,700 | — | — |
| 2024-09-06 | $21.25 | $38.04 | 29,000 | — | — |
| 2024-09-05 | $21.44 | $38.38 | 15,800 | — | — |
| 2024-09-04 | $21.54 | $38.56 | 42,900 | — | — |
| 2024-09-03 | $22.26 | $39.85 | 28,100 | — | — |
| 2024-08-30 | $22.45 | $40.19 | 17,600 | — | — |
| 2024-08-29 | $22.50 | $40.28 | 22,200 | — | — |
| 2024-08-28 | $22.23 | $39.79 | 25,000 | — | — |
| 2024-08-27 | $22.09 | $39.54 | 22,100 | — | — |
| 2024-08-26 | $22.07 | $39.51 | 69,100 | — | — |
| 2024-08-23 | $22.48 | $40.24 | 51,200 | — | — |
| 2024-08-22 | $21.53 | $38.54 | 17,300 | — | — |
| 2024-08-21 | $21.49 | $38.47 | 16,100 | — | — |
| 2024-08-20 | $21.39 | $38.29 | 31,800 | — | — |
| 2024-08-19 | $21.85 | $39.11 | 27,300 | — | — |
| 2024-08-16 | $21.75 | $38.93 | 29,500 | — | — |
| 2024-08-15 | $21.32 | $38.16 | 32,400 | — | — |
| 2024-08-14 | $20.87 | $37.36 | 30,700 | — | — |
| 2024-08-13 | $20.99 | $37.57 | 35,300 | — | — |
| 2024-08-12 | $20.65 | $36.96 | 37,600 | — | — |
| 2024-08-09 | $20.96 | $37.52 | 53,200 | — | — |
| 2024-08-08 | $20.84 | $37.30 | 25,400 | — | — |
| 2024-08-07 | $20.41 | $36.53 | 59,500 | — | — |
| 2024-08-06 | $20.48 | $36.66 | 47,600 | — | — |
| 2024-08-05 | $20.00 | $35.80 | 45,800 | — | — |
| 2024-08-02 | $20.91 | $37.43 | 59,500 | — | — |
| 2024-08-01 | $21.50 | $38.49 | 58,600 | — | — |
| 2024-07-31 | $22.45 | $40.19 | 140,600 | — | — |
| 2024-07-30 | $22.29 | $39.90 | 34,400 | — | — |
| 2024-07-29 | $22.20 | $39.74 | 60,600 | — | — |
| 2024-07-26 | $22.09 | $39.54 | 78,900 | — | — |
| 2024-07-25 | $22.00 | $39.38 | 46,100 | — | — |
| 2024-07-24 | $21.94 | $39.27 | 66,200 | — | — |
| 2024-07-23 | $22.27 | $39.86 | 64,800 | — | — |
| 2024-07-22 | $22.27 | $39.86 | 65,100 | — | — |
| 2024-07-19 | $21.44 | $38.38 | 20,400 | — | — |
| 2024-07-18 | $21.52 | $38.52 | 46,200 | — | — |
| 2024-07-17 | $21.99 | $39.36 | 68,300 | — | — |
| 2024-07-16 | $21.86 | $39.13 | 106,800 | — | — |
| 2024-07-15 | $21.23 | $38.00 | 66,400 | — | — |
| 2024-07-12 | $20.44 | $36.59 | 41,900 | — | — |
| 2024-07-11 | $20.62 | $36.91 | 78,400 | — | — |
| 2024-07-10 | $19.35 | $34.64 | 37,400 | — | — |
| 2024-07-09 | $18.92 | $33.87 | 14,200 | — | — |
| 2024-07-08 | $18.74 | $33.54 | 25,100 | — | — |
| 2024-07-05 | $18.54 | $33.19 | 41,300 | — | — |
| 2024-07-03 | $19.10 | $34.19 | 9,400 | — | — |
| 2024-07-02 | $19.54 | $34.98 | 25,300 | — | — |
| 2024-07-01 | $19.33 | $34.60 | 65,200 | — | — |
| 2024-06-28 | $19.61 | $35.10 | 426,000 | — | — |
| 2024-06-27 | $18.38 | $32.90 | 81,500 | — | — |
| 2024-06-26 | $18.44 | $33.01 | 45,500 | — | — |
| 2024-06-25 | $18.56 | $33.22 | 25,500 | — | — |
| 2024-06-24 | $18.39 | $32.92 | 101,100 | — | — |
| 2024-06-21 | $18.23 | $32.63 | 80,600 | — | — |
| 2024-06-20 | $18.53 | $33.17 | 36,500 | — | — |
| 2024-06-18 | $18.69 | $33.46 | 42,500 | — | — |
| 2024-06-17 | $18.50 | $33.12 | 24,800 | — | — |
| 2024-06-14 | $18.38 | $32.90 | 27,500 | — | — |
| 2024-06-13 | $18.80 | $33.29 | 50,700 | — | — |
| 2024-06-12 | $18.72 | $33.15 | 74,400 | — | — |
| 2024-06-11 | $18.74 | $33.19 | 133,900 | — | — |
| 2024-06-10 | $18.55 | $32.85 | 28,500 | — | — |
| 2024-06-07 | $18.77 | $33.24 | 51,700 | — | — |
| 2024-06-06 | $19.01 | $33.67 | 31,700 | — | — |
| 2024-06-05 | $19.20 | $34.00 | 67,400 | — | — |
| 2024-06-04 | $19.17 | $33.95 | 63,400 | — | — |
| 2024-06-03 | $19.26 | $34.11 | 51,800 | — | — |
| 2024-05-31 | $19.34 | $34.25 | 45,200 | — | — |
| 2024-05-30 | $19.18 | $33.97 | 48,800 | — | — |
| 2024-05-29 | $18.73 | $33.17 | 60,500 | — | — |
| 2024-05-28 | $19.24 | $34.07 | 86,600 | — | — |
| 2024-05-24 | $19.53 | $34.59 | 95,800 | — | — |
| 2024-05-23 | $19.25 | $34.09 | 58,200 | — | — |
| 2024-05-22 | $19.27 | $34.13 | 62,400 | — | — |
| 2024-05-21 | $19.68 | $34.85 | 51,300 | — | — |
| 2024-05-20 | $19.54 | $34.60 | 81,200 | — | — |
| 2024-05-17 | $19.75 | $34.98 | 114,700 | — | — |
| 2024-05-16 | $19.74 | $34.96 | 196,000 | — | — |
| 2024-05-15 | $19.73 | $34.94 | 241,400 | — | — |
| 2024-05-14 | $20.69 | $36.64 | 27,900 | — | — |
| 2024-05-13 | $20.54 | $36.38 | 19,300 | — | — |
| 2024-05-10 | $20.37 | $36.07 | 25,400 | — | — |
| 2024-05-09 | $20.44 | $36.20 | 52,100 | — | — |
| 2024-05-08 | $20.25 | $35.86 | 86,200 | — | — |
| 2024-05-07 | $20.18 | $35.74 | 199,500 | — | — |
| 2024-05-06 | $20.07 | $35.54 | 60,400 | — | — |
| 2024-05-03 | $19.96 | $35.35 | 35,800 | — | — |
| 2024-05-02 | $19.79 | $35.05 | 41,900 | — | — |
| 2024-05-01 | $19.79 | $35.05 | 47,700 | — | — |
| 2024-04-30 | $19.70 | $34.89 | 58,200 | — | — |
| 2024-04-29 | $20.04 | $35.49 | 50,100 | — | — |
| 2024-04-26 | $20.30 | $35.95 | 24,400 | — | — |
| 2024-04-25 | $20.54 | $36.38 | 79,000 | — | — |
| 2024-04-24 | $21.00 | $37.19 | 30,400 | — | — |
| 2024-04-23 | $20.98 | $37.15 | 22,700 | — | — |
| 2024-04-22 | $21.14 | $37.44 | 16,400 | — | — |
| 2024-04-19 | $20.75 | $36.75 | 81,600 | — | — |
| 2024-04-18 | $19.90 | $35.24 | 41,400 | — | — |
| 2024-04-17 | $19.92 | $35.28 | 22,700 | — | — |
| 2024-04-16 | $19.95 | $35.33 | 26,200 | — | — |
| 2024-04-15 | $19.94 | $35.31 | 29,900 | — | — |
| 2024-04-12 | $20.00 | $35.42 | 34,100 | — | — |
| 2024-04-11 | $19.97 | $35.37 | 21,600 | — | — |
| 2024-04-10 | $19.90 | $35.24 | 52,300 | — | — |
| 2024-04-09 | $20.85 | $36.92 | 11,100 | — | — |
| 2024-04-08 | $21.08 | $37.33 | 8,700 | — | — |
| 2024-04-05 | $20.85 | $36.92 | 13,600 | — | — |
| 2024-04-04 | $20.93 | $37.07 | 26,700 | — | — |
| 2024-04-03 | $21.08 | $37.33 | 24,000 | — | — |
| 2024-04-02 | $20.94 | $37.08 | 19,000 | — | — |
| 2024-04-01 | $21.39 | $37.88 | 17,600 | — | — |
| 2024-03-28 | $21.83 | $38.66 | 33,000 | — | — |
| 2024-03-27 | $21.72 | $38.47 | 34,300 | — | — |
| 2024-03-26 | $21.12 | $37.40 | 24,800 | — | — |
| 2024-03-25 | $21.45 | $37.99 | 14,900 | — | — |
| 2024-03-22 | $21.34 | $37.79 | 16,700 | — | — |
| 2024-03-21 | $21.98 | $38.93 | 36,500 | — | — |
| 2024-03-20 | $21.91 | $38.80 | 27,500 | — | — |
| 2024-03-19 | $20.92 | $37.05 | 14,300 | — | — |
| 2024-03-18 | $20.82 | $36.87 | 33,000 | — | — |
| 2024-03-15 | $21.12 | $37.40 | 114,200 | — | — |
| 2024-03-14 | $21.42 | $37.93 | 45,500 | — | — |
| 2024-03-13 | $22.17 | $38.93 | 45,700 | — | — |
| 2024-03-12 | $22.26 | $39.08 | 35,000 | — | — |
| 2024-03-11 | $22.00 | $38.63 | 35,100 | — | — |
| 2024-03-08 | $22.12 | $38.84 | 27,200 | — | — |
| 2024-03-07 | $22.00 | $38.63 | 45,400 | — | — |
| 2024-03-06 | $22.00 | $38.63 | 37,700 | — | — |
| 2024-03-05 | $22.00 | $38.63 | 40,000 | — | — |
| 2024-03-04 | $21.89 | $38.43 | 51,400 | — | — |
| 2024-03-01 | $21.70 | $38.10 | 38,100 | — | — |
| 2024-02-29 | $21.81 | $38.29 | 49,200 | — | — |
| 2024-02-28 | $21.55 | $37.84 | 20,900 | — | — |
| 2024-02-27 | $21.78 | $38.24 | 31,700 | — | — |
| 2024-02-26 | $21.84 | $38.35 | 28,600 | — | — |
| 2024-02-23 | $21.73 | $38.15 | 12,500 | — | — |
| 2024-02-22 | $21.72 | $38.14 | 32,200 | — | — |
| 2024-02-21 | $22.24 | $39.05 | 17,700 | — | — |
| 2024-02-20 | $22.25 | $39.07 | 13,500 | — | — |
| 2024-02-16 | $22.86 | $40.14 | 35,500 | — | — |
| 2024-02-15 | $22.98 | $40.35 | 64,500 | — | — |
| 2024-02-14 | $21.87 | $38.40 | 33,400 | — | — |
| 2024-02-13 | $21.61 | $37.94 | 53,500 | — | — |
| 2024-02-12 | $23.17 | $40.68 | 53,700 | — | — |
| 2024-02-09 | $22.49 | $39.49 | 28,200 | — | — |
| 2024-02-08 | $22.24 | $39.05 | 39,300 | — | — |
| 2024-02-07 | $22.05 | $38.72 | 42,900 | — | — |
| 2024-02-06 | $22.23 | $39.03 | 74,400 | — | — |
| 2024-02-05 | $22.25 | $39.07 | 60,500 | — | — |
| 2024-02-02 | $22.51 | $39.52 | 33,400 | — | — |
| 2024-02-01 | $23.28 | $40.87 | 131,900 | — | — |
| 2024-01-31 | $22.71 | $39.87 | 59,600 | — | — |
| 2024-01-30 | $24.50 | $43.02 | 161,500 | — | — |
| 2024-01-29 | $24.00 | $42.14 | 42,100 | — | — |
| 2024-01-26 | $23.42 | $41.12 | 31,300 | — | — |
| 2024-01-25 | $23.01 | $40.40 | 134,600 | — | — |
| 2024-01-24 | $21.74 | $38.17 | 28,000 | — | — |
| 2024-01-23 | $21.66 | $38.03 | 32,700 | — | — |
| 2024-01-22 | $21.71 | $38.12 | 33,300 | — | — |
| 2024-01-19 | $21.04 | $36.94 | 27,600 | — | — |
| 2024-01-18 | $20.89 | $36.68 | 22,300 | — | — |
| 2024-01-17 | $20.71 | $36.36 | 36,700 | — | — |
| 2024-01-16 | $20.62 | $36.20 | 37,200 | — | — |
| 2024-01-12 | $21.06 | $36.98 | 37,800 | — | — |
| 2024-01-11 | $21.41 | $37.59 | 43,400 | — | — |
| 2024-01-10 | $21.57 | $37.87 | 49,500 | — | — |
| 2024-01-09 | $21.40 | $37.57 | 34,100 | — | — |
| 2024-01-08 | $21.58 | $37.89 | 61,300 | — | — |
| 2024-01-05 | $21.48 | $37.71 | 79,500 | — | — |
| 2024-01-04 | $21.70 | $38.10 | 38,900 | — | — |
| 2024-01-03 | $21.60 | $37.92 | 47,100 | — | — |
| 2024-01-02 | $22.09 | $38.79 | 57,500 | — | — |