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
- 1978-01-03 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 | $20.22 | $82.91 | 24,600 | — | — |
| 2024-12-30 | $20.10 | $82.42 | 58,500 | — | — |
| 2024-12-27 | $20.15 | $82.63 | 58,200 | — | — |
| 2024-12-26 | $20.32 | $83.32 | 14,800 | — | — |
| 2024-12-24 | $20.10 | $82.42 | 9,800 | — | — |
| 2024-12-23 | $20.05 | $82.22 | 41,900 | — | — |
| 2024-12-20 | $20.00 | $82.01 | 182,800 | — | — |
| 2024-12-19 | $19.60 | $80.37 | 38,000 | — | — |
| 2024-12-18 | $19.40 | $79.55 | 48,200 | — | — |
| 2024-12-17 | $20.28 | $83.16 | 59,600 | — | — |
| 2024-12-16 | $20.26 | $83.08 | 23,200 | — | — |
| 2024-12-13 | $20.71 | $84.92 | 49,500 | — | — |
| 2024-12-12 | $20.82 | $85.37 | 20,300 | — | — |
| 2024-12-11 | $21.61 | $88.61 | 71,000 | — | — |
| 2024-12-10 | $21.20 | $86.93 | 28,600 | — | — |
| 2024-12-09 | $21.16 | $86.77 | 40,400 | — | — |
| 2024-12-06 | $20.64 | $84.64 | 66,500 | — | — |
| 2024-12-05 | $20.62 | $84.55 | 72,500 | — | — |
| 2024-12-04 | $20.34 | $83.41 | 36,600 | — | — |
| 2024-12-03 | $20.12 | $82.50 | 89,800 | — | — |
| 2024-12-02 | $20.08 | $82.34 | 46,500 | — | — |
| 2024-11-29 | $20.39 | $83.61 | 18,600 | — | — |
| 2024-11-27 | $20.30 | $83.24 | 27,100 | — | — |
| 2024-11-26 | $19.95 | $81.81 | 63,900 | — | — |
| 2024-11-25 | $19.76 | $81.03 | 28,100 | — | — |
| 2024-11-22 | $20.11 | $82.46 | 73,600 | — | — |
| 2024-11-21 | $20.00 | $82.01 | 53,800 | — | — |
| 2024-11-20 | $19.97 | $81.89 | 23,400 | — | — |
| 2024-11-19 | $20.17 | $82.71 | 45,500 | — | — |
| 2024-11-18 | $20.14 | $82.59 | 38,000 | — | — |
| 2024-11-15 | $19.47 | $79.84 | 44,900 | — | — |
| 2024-11-14 | $19.53 | $80.08 | 77,500 | — | — |
| 2024-11-13 | $19.59 | $80.33 | 75,700 | — | — |
| 2024-11-12 | $20.10 | $82.34 | 113,000 | — | — |
| 2024-11-11 | $20.35 | $83.36 | 131,800 | — | — |
| 2024-11-08 | $21.50 | $88.07 | 52,500 | — | — |
| 2024-11-07 | $21.67 | $88.77 | 74,300 | — | — |
| 2024-11-06 | $21.25 | $87.05 | 99,100 | — | — |
| 2024-11-05 | $21.95 | $89.92 | 25,400 | — | — |
| 2024-11-04 | $21.92 | $89.79 | 16,400 | — | — |
| 2024-11-01 | $21.96 | $89.96 | 102,900 | — | — |
| 2024-10-31 | $21.97 | $90.00 | 68,300 | — | — |
| 2024-10-30 | $22.12 | $90.61 | 32,900 | — | — |
| 2024-10-29 | $22.41 | $91.80 | 29,700 | — | — |
| 2024-10-28 | $22.25 | $91.15 | 29,100 | — | — |
| 2024-10-25 | $22.21 | $90.98 | 26,900 | — | — |
| 2024-10-24 | $22.33 | $91.47 | 59,900 | — | — |
| 2024-10-23 | $22.35 | $91.56 | 93,000 | — | — |
| 2024-10-22 | $22.67 | $92.87 | 71,400 | — | — |
| 2024-10-21 | $22.21 | $90.98 | 74,600 | — | — |
| 2024-10-18 | $22.37 | $91.64 | 67,200 | — | — |
| 2024-10-17 | $21.70 | $88.89 | 28,700 | — | — |
| 2024-10-16 | $21.44 | $87.83 | 47,000 | — | — |
| 2024-10-15 | $21.26 | $87.09 | 14,800 | — | — |
| 2024-10-14 | $21.16 | $86.68 | 13,500 | — | — |
| 2024-10-11 | $21.12 | $86.52 | 35,200 | — | — |
| 2024-10-10 | $20.84 | $85.37 | 27,900 | — | — |
| 2024-10-09 | $20.38 | $83.49 | 35,200 | — | — |
| 2024-10-08 | $20.29 | $83.12 | 53,200 | — | — |
| 2024-10-07 | $20.45 | $83.77 | 15,600 | — | — |
| 2024-10-04 | $20.88 | $85.53 | 27,900 | — | — |
| 2024-10-03 | $20.72 | $84.88 | 15,000 | — | — |
| 2024-10-02 | $21.01 | $86.07 | 22,800 | — | — |
| 2024-10-01 | $21.03 | $86.15 | 23,200 | — | — |
| 2024-09-30 | $20.78 | $85.12 | 58,200 | — | — |
| 2024-09-27 | $20.98 | $85.94 | 55,800 | — | — |
| 2024-09-26 | $21.40 | $87.66 | 75,700 | — | — |
| 2024-09-25 | $21.22 | $86.93 | 46,200 | — | — |
| 2024-09-24 | $21.37 | $87.54 | 67,100 | — | — |
| 2024-09-23 | $20.85 | $85.41 | 103,800 | — | — |
| 2024-09-20 | $20.60 | $84.39 | 37,700 | — | — |
| 2024-09-19 | $20.56 | $84.22 | 45,800 | — | — |
| 2024-09-18 | $19.98 | $81.85 | 39,200 | — | — |
| 2024-09-17 | $20.13 | $82.46 | 43,400 | — | — |
| 2024-09-16 | $20.27 | $83.04 | 41,700 | — | — |
| 2024-09-13 | $20.24 | $82.91 | 40,900 | — | — |
| 2024-09-12 | $20.00 | $81.93 | 52,400 | — | — |
| 2024-09-11 | $19.00 | $77.83 | 33,200 | — | — |
| 2024-09-10 | $18.94 | $77.59 | 67,000 | — | — |
| 2024-09-09 | $18.92 | $77.51 | 42,100 | — | — |
| 2024-09-06 | $18.76 | $76.85 | 41,300 | — | — |
| 2024-09-05 | $19.10 | $78.24 | 28,100 | — | — |
| 2024-09-04 | $18.81 | $77.05 | 22,300 | — | — |
| 2024-09-03 | $18.86 | $77.26 | 37,800 | — | — |
| 2024-08-30 | $19.54 | $80.05 | 29,300 | — | — |
| 2024-08-29 | $19.67 | $80.58 | 37,100 | — | — |
| 2024-08-28 | $19.50 | $79.88 | 25,100 | — | — |
| 2024-08-27 | $19.68 | $80.62 | 59,000 | — | — |
| 2024-08-26 | $20.06 | $82.18 | 100,700 | — | — |
| 2024-08-23 | $19.86 | $81.36 | 35,100 | — | — |
| 2024-08-22 | $19.57 | $80.17 | 63,800 | — | — |
| 2024-08-21 | $19.77 | $80.99 | 30,000 | — | — |
| 2024-08-20 | $19.60 | $80.29 | 62,300 | — | — |
| 2024-08-19 | $19.37 | $79.35 | 43,700 | — | — |
| 2024-08-16 | $19.12 | $78.32 | 72,000 | — | — |
| 2024-08-15 | $18.82 | $77.10 | 27,500 | — | — |
| 2024-08-14 | $18.48 | $75.70 | 31,400 | — | — |
| 2024-08-13 | $18.63 | $76.32 | 78,900 | — | — |
| 2024-08-12 | $18.28 | $74.88 | 50,100 | — | — |
| 2024-08-09 | $17.68 | $72.43 | 16,500 | — | — |
| 2024-08-08 | $17.90 | $73.33 | 24,700 | — | — |
| 2024-08-07 | $17.58 | $72.02 | 31,300 | — | — |
| 2024-08-06 | $17.64 | $72.26 | 50,900 | — | — |
| 2024-08-05 | $17.80 | $72.92 | 82,500 | — | — |
| 2024-08-02 | $18.34 | $75.13 | 43,300 | — | — |
| 2024-08-01 | $18.64 | $76.36 | 68,400 | — | — |
| 2024-07-31 | $19.12 | $78.32 | 41,200 | — | — |
| 2024-07-30 | $18.77 | $76.89 | 19,900 | — | — |
| 2024-07-29 | $18.50 | $75.78 | 20,500 | — | — |
| 2024-07-26 | $18.57 | $76.07 | 25,600 | — | — |
| 2024-07-25 | $18.54 | $75.95 | 37,100 | — | — |
| 2024-07-24 | $18.85 | $77.22 | 35,500 | — | — |
| 2024-07-23 | $19.14 | $78.41 | 14,100 | — | — |
| 2024-07-22 | $19.18 | $78.57 | 29,100 | — | — |
| 2024-07-19 | $19.15 | $78.45 | 15,800 | — | — |
| 2024-07-18 | $19.25 | $78.86 | 37,100 | — | — |
| 2024-07-17 | $19.51 | $79.92 | 48,100 | — | — |
| 2024-07-16 | $20.27 | $83.04 | 53,400 | — | — |
| 2024-07-15 | $20.11 | $82.38 | 40,700 | — | — |
| 2024-07-12 | $20.32 | $83.24 | 47,000 | — | — |
| 2024-07-11 | $19.77 | $80.99 | 50,500 | — | — |
| 2024-07-10 | $19.26 | $78.90 | 40,600 | — | — |
| 2024-07-09 | $18.92 | $77.51 | 26,500 | — | — |
| 2024-07-08 | $18.93 | $77.55 | 32,600 | — | — |
| 2024-07-05 | $19.17 | $78.53 | 40,900 | — | — |
| 2024-07-03 | $18.64 | $76.36 | 19,700 | — | — |
| 2024-07-02 | $17.82 | $73.00 | 19,500 | — | — |
| 2024-07-01 | $17.77 | $72.79 | 17,700 | — | — |
| 2024-06-28 | $17.54 | $71.85 | 25,600 | — | — |
| 2024-06-27 | $17.29 | $70.83 | 65,900 | — | — |
| 2024-06-26 | $17.51 | $71.73 | 42,000 | — | — |
| 2024-06-25 | $17.25 | $70.66 | 26,400 | — | — |
| 2024-06-24 | $17.53 | $71.81 | 14,700 | — | — |
| 2024-06-21 | $17.31 | $70.91 | 20,900 | — | — |
| 2024-06-20 | $17.56 | $71.93 | 23,300 | — | — |
| 2024-06-18 | $17.27 | $70.75 | 34,100 | — | — |
| 2024-06-17 | $17.11 | $70.09 | 17,500 | — | — |
| 2024-06-14 | $17.30 | $70.87 | 19,800 | — | — |
| 2024-06-13 | $17.17 | $70.34 | 24,500 | — | — |
| 2024-06-12 | $17.38 | $71.20 | 31,200 | — | — |
| 2024-06-11 | $17.34 | $71.03 | 36,600 | — | — |
| 2024-06-10 | $17.55 | $71.89 | 23,800 | — | — |
| 2024-06-07 | $17.43 | $71.40 | 38,300 | — | — |
| 2024-06-06 | $18.32 | $75.05 | 25,800 | — | — |
| 2024-06-05 | $18.03 | $73.86 | 37,200 | — | — |
| 2024-06-04 | $17.75 | $72.71 | 68,100 | — | — |
| 2024-06-03 | $18.35 | $75.17 | 15,700 | — | — |
| 2024-05-31 | $18.39 | $75.33 | 22,900 | — | — |
| 2024-05-30 | $18.61 | $76.24 | 25,500 | — | — |
| 2024-05-29 | $18.34 | $75.13 | 77,600 | — | — |
| 2024-05-28 | $18.53 | $75.91 | 53,200 | — | — |
| 2024-05-24 | $18.50 | $75.78 | 20,700 | — | — |
| 2024-05-23 | $18.42 | $75.46 | 66,400 | — | — |
| 2024-05-22 | $18.61 | $76.24 | 76,700 | — | — |
| 2024-05-21 | $19.19 | $78.61 | 61,500 | — | — |
| 2024-05-20 | $19.11 | $78.28 | 58,200 | — | — |
| 2024-05-17 | $19.16 | $78.49 | 41,300 | — | — |
| 2024-05-16 | $18.62 | $76.28 | 43,800 | — | — |
| 2024-05-15 | $18.58 | $76.11 | 70,900 | — | — |
| 2024-05-14 | $18.31 | $75.01 | 30,100 | — | — |
| 2024-05-13 | $18.01 | $73.78 | 46,800 | — | — |
| 2024-05-10 | $18.11 | $74.19 | 92,800 | — | — |
| 2024-05-09 | $18.12 | $74.23 | 62,600 | — | — |
| 2024-05-08 | $17.72 | $72.59 | 38,000 | — | — |
| 2024-05-07 | $17.82 | $73.00 | 52,100 | — | — |
| 2024-05-06 | $17.79 | $72.88 | 38,800 | — | — |
| 2024-05-03 | $17.40 | $71.28 | 65,500 | — | — |
| 2024-05-02 | $17.71 | $72.47 | 72,000 | — | — |
| 2024-05-01 | $17.67 | $72.30 | 315,200 | — | — |
| 2024-04-30 | $17.31 | $70.83 | 111,200 | — | — |
| 2024-04-29 | $17.49 | $71.57 | 52,100 | — | — |
| 2024-04-26 | $17.26 | $70.63 | 58,800 | — | — |
| 2024-04-25 | $17.34 | $70.95 | 88,500 | — | — |
| 2024-04-24 | $16.96 | $69.40 | 58,100 | — | — |
| 2024-04-23 | $16.87 | $69.03 | 47,600 | — | — |
| 2024-04-22 | $16.54 | $67.68 | 55,100 | — | — |
| 2024-04-19 | $17.48 | $71.53 | 46,700 | — | — |
| 2024-04-18 | $17.20 | $70.38 | 87,000 | — | — |
| 2024-04-17 | $16.99 | $69.52 | 67,500 | — | — |
| 2024-04-16 | $16.84 | $68.91 | 94,900 | — | — |
| 2024-04-15 | $16.91 | $69.19 | 71,600 | — | — |
| 2024-04-12 | $16.97 | $69.44 | 186,600 | — | — |
| 2024-04-11 | $17.12 | $70.05 | 63,900 | — | — |
| 2024-04-10 | $17.02 | $69.64 | 75,600 | — | — |
| 2024-04-09 | $17.07 | $69.85 | 73,700 | — | — |
| 2024-04-08 | $16.81 | $68.78 | 71,100 | — | — |
| 2024-04-05 | $16.99 | $69.52 | 97,600 | — | — |
| 2024-04-04 | $16.37 | $66.98 | 51,200 | — | — |
| 2024-04-03 | $16.34 | $66.86 | 101,800 | — | — |
| 2024-04-02 | $15.57 | $63.71 | 90,800 | — | — |
| 2024-04-01 | $15.46 | $63.26 | 75,100 | — | — |
| 2024-03-28 | $15.36 | $62.85 | 115,600 | — | — |
| 2024-03-27 | $15.27 | $62.48 | 60,100 | — | — |
| 2024-03-26 | $14.99 | $61.34 | 49,400 | — | — |
| 2024-03-25 | $15.04 | $61.54 | 47,700 | — | — |
| 2024-03-22 | $15.07 | $61.66 | 33,500 | — | — |
| 2024-03-21 | $15.19 | $62.16 | 57,300 | — | — |
| 2024-03-20 | $15.31 | $62.65 | 40,300 | — | — |
| 2024-03-19 | $14.72 | $60.23 | 43,200 | — | — |
| 2024-03-18 | $14.96 | $61.21 | 35,200 | — | — |
| 2024-03-15 | $15.12 | $61.87 | 142,300 | — | — |
| 2024-03-14 | $15.10 | $61.79 | 32,800 | — | — |
| 2024-03-13 | $15.32 | $62.69 | 85,700 | — | — |
| 2024-03-12 | $14.97 | $61.26 | 42,700 | — | — |
| 2024-03-11 | $15.17 | $62.07 | 148,300 | — | — |
| 2024-03-08 | $14.99 | $61.34 | 86,100 | — | — |
| 2024-03-07 | $15.04 | $61.54 | 73,600 | — | — |
| 2024-03-06 | $14.75 | $60.35 | 50,700 | — | — |
| 2024-03-05 | $14.43 | $59.05 | 31,600 | — | — |
| 2024-03-04 | $14.37 | $58.80 | 93,900 | — | — |
| 2024-03-01 | $13.88 | $56.79 | 43,800 | — | — |
| 2024-02-29 | $13.40 | $54.83 | 68,000 | — | — |
| 2024-02-28 | $13.20 | $54.01 | 67,000 | — | — |
| 2024-02-27 | $13.42 | $54.91 | 77,800 | — | — |
| 2024-02-26 | $13.58 | $55.57 | 43,500 | — | — |
| 2024-02-23 | $13.87 | $56.75 | 41,100 | — | — |
| 2024-02-22 | $13.61 | $55.69 | 33,800 | — | — |
| 2024-02-21 | $13.82 | $56.55 | 50,200 | — | — |
| 2024-02-20 | $13.92 | $56.96 | 31,400 | — | — |
| 2024-02-16 | $13.79 | $56.43 | 59,300 | — | — |
| 2024-02-15 | $13.74 | $56.22 | 154,600 | — | — |
| 2024-02-14 | $13.54 | $55.40 | 61,200 | — | — |
| 2024-02-13 | $13.64 | $55.81 | 87,100 | — | — |
| 2024-02-12 | $14.46 | $59.17 | 31,600 | — | — |
| 2024-02-09 | $14.27 | $58.39 | 36,300 | — | — |
| 2024-02-08 | $14.41 | $58.96 | 32,400 | — | — |
| 2024-02-07 | $14.42 | $59.00 | 83,000 | — | — |
| 2024-02-06 | $14.48 | $59.25 | 37,400 | — | — |
| 2024-02-05 | $14.33 | $58.64 | 25,400 | — | — |
| 2024-02-02 | $14.50 | $59.33 | 47,100 | — | — |
| 2024-02-01 | $14.88 | $60.89 | 77,300 | — | — |
| 2024-01-31 | $14.57 | $59.62 | 129,400 | — | — |
| 2024-01-30 | $14.99 | $61.34 | 54,500 | — | — |
| 2024-01-29 | $14.86 | $60.80 | 61,200 | — | — |
| 2024-01-26 | $14.69 | $60.11 | 49,800 | — | — |
| 2024-01-25 | $14.66 | $59.99 | 103,500 | — | — |
| 2024-01-24 | $14.34 | $58.68 | 32,400 | — | — |
| 2024-01-23 | $14.42 | $59.00 | 73,900 | — | — |
| 2024-01-22 | $14.29 | $58.47 | 16,400 | — | — |
| 2024-01-19 | $14.44 | $59.09 | 31,400 | — | — |
| 2024-01-18 | $14.56 | $59.58 | 25,000 | — | — |
| 2024-01-17 | $14.71 | $60.19 | 23,500 | — | — |
| 2024-01-16 | $14.82 | $60.64 | 28,700 | — | — |
| 2024-01-12 | $15.26 | $62.44 | 119,000 | — | — |
| 2024-01-11 | $14.75 | $60.35 | 98,300 | — | — |
| 2024-01-10 | $14.88 | $60.89 | 121,400 | — | — |
| 2024-01-09 | $14.83 | $60.68 | 226,000 | — | — |
| 2024-01-08 | $14.77 | $60.44 | 389,600 | — | — |
| 2024-01-05 | $14.99 | $61.34 | 125,400 | — | — |
| 2024-01-04 | $15.00 | $61.38 | 26,500 | — | — |
| 2024-01-03 | $14.85 | $60.76 | 139,600 | — | — |
| 2024-01-02 | $15.14 | $61.95 | 84,000 | — | — |