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
- 2002-07-29 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 | $25.38 | $32.88 | 326,400 | — | — |
| 2024-12-30 | $25.32 | $32.80 | 463,400 | — | — |
| 2024-12-27 | $25.32 | $32.80 | 319,700 | — | — |
| 2024-12-26 | $25.00 | $32.39 | 176,900 | — | — |
| 2024-12-24 | $24.81 | $32.14 | 186,700 | — | — |
| 2024-12-23 | $24.55 | $31.81 | 360,000 | — | — |
| 2024-12-20 | $23.77 | $30.80 | 647,600 | — | — |
| 2024-12-19 | $22.82 | $29.57 | 299,700 | — | — |
| 2024-12-18 | $22.70 | $29.41 | 636,900 | — | — |
| 2024-12-17 | $23.60 | $30.58 | 381,600 | — | — |
| 2024-12-16 | $23.55 | $30.51 | 259,600 | — | — |
| 2024-12-13 | $23.28 | $30.16 | 197,500 | — | — |
| 2024-12-12 | $23.45 | $30.38 | 426,800 | — | — |
| 2024-12-11 | $23.53 | $30.49 | 334,700 | — | — |
| 2024-12-10 | $23.33 | $30.23 | 450,500 | — | — |
| 2024-12-09 | $23.26 | $30.14 | 555,600 | — | — |
| 2024-12-06 | $23.51 | $30.46 | 387,700 | — | — |
| 2024-12-05 | $23.45 | $30.38 | 454,500 | — | — |
| 2024-12-04 | $23.30 | $30.19 | 560,800 | — | — |
| 2024-12-03 | $23.63 | $30.61 | 250,000 | — | — |
| 2024-12-02 | $23.59 | $30.56 | 590,700 | — | — |
| 2024-11-29 | $23.47 | $30.41 | 420,800 | — | — |
| 2024-11-27 | $23.33 | $30.23 | 587,600 | — | — |
| 2024-11-26 | $23.07 | $29.89 | 640,500 | — | — |
| 2024-11-25 | $23.30 | $30.19 | 671,100 | — | — |
| 2024-11-22 | $22.90 | $29.67 | 769,300 | — | — |
| 2024-11-21 | $23.31 | $30.20 | 701,800 | — | — |
| 2024-11-20 | $22.69 | $29.40 | 379,300 | — | — |
| 2024-11-19 | $22.47 | $29.11 | 713,500 | — | — |
| 2024-11-18 | $22.26 | $28.84 | 548,800 | — | — |
| 2024-11-15 | $21.75 | $28.18 | 758,100 | — | — |
| 2024-11-14 | $21.99 | $28.49 | 1,097,600 | — | — |
| 2024-11-13 | $21.53 | $27.89 | 2,118,100 | — | — |
| 2024-11-12 | $19.33 | $25.04 | 462,300 | — | — |
| 2024-11-11 | $19.25 | $24.94 | 525,900 | — | — |
| 2024-11-08 | $18.87 | $24.45 | 454,700 | — | — |
| 2024-11-07 | $18.85 | $24.42 | 309,100 | — | — |
| 2024-11-06 | $18.88 | $24.46 | 445,500 | — | — |
| 2024-11-05 | $18.71 | $24.24 | 421,100 | — | — |
| 2024-11-04 | $18.05 | $23.39 | 416,600 | — | — |
| 2024-11-01 | $17.95 | $23.26 | 507,700 | — | — |
| 2024-10-31 | $17.60 | $22.80 | 879,600 | — | — |
| 2024-10-30 | $18.78 | $24.33 | 405,900 | — | — |
| 2024-10-29 | $18.75 | $24.29 | 247,300 | — | — |
| 2024-10-28 | $18.72 | $24.25 | 277,100 | — | — |
| 2024-10-25 | $18.57 | $24.06 | 182,600 | — | — |
| 2024-10-24 | $18.35 | $23.77 | 345,100 | — | — |
| 2024-10-23 | $18.34 | $23.76 | 309,400 | — | — |
| 2024-10-22 | $18.59 | $24.09 | 355,600 | — | — |
| 2024-10-21 | $19.04 | $24.67 | 392,900 | — | — |
| 2024-10-18 | $19.19 | $24.86 | 943,300 | — | — |
| 2024-10-17 | $19.00 | $24.62 | 678,700 | — | — |
| 2024-10-16 | $18.82 | $24.38 | 1,218,000 | — | — |
| 2024-10-15 | $18.55 | $24.03 | 561,700 | — | — |
| 2024-10-14 | $18.45 | $23.90 | 239,600 | — | — |
| 2024-10-11 | $18.44 | $23.89 | 433,100 | — | — |
| 2024-10-10 | $18.17 | $23.54 | 350,900 | — | — |
| 2024-10-09 | $18.21 | $23.59 | 288,000 | — | — |
| 2024-10-08 | $18.24 | $23.63 | 735,500 | — | — |
| 2024-10-07 | $18.35 | $23.77 | 665,300 | — | — |
| 2024-10-04 | $18.60 | $24.10 | 413,900 | — | — |
| 2024-10-03 | $18.39 | $23.83 | 448,500 | — | — |
| 2024-10-02 | $18.85 | $24.42 | 569,200 | — | — |
| 2024-10-01 | $18.62 | $24.12 | 381,400 | — | — |
| 2024-09-30 | $18.75 | $24.29 | 937,900 | — | — |
| 2024-09-27 | $18.49 | $23.96 | 1,043,800 | — | — |
| 2024-09-26 | $18.50 | $23.97 | 1,936,200 | — | — |
| 2024-09-25 | $17.92 | $23.22 | 599,000 | — | — |
| 2024-09-24 | $18.13 | $23.49 | 683,200 | — | — |
| 2024-09-23 | $17.98 | $23.29 | 471,800 | — | — |
| 2024-09-20 | $17.84 | $23.11 | 627,600 | — | — |
| 2024-09-19 | $18.01 | $23.33 | 620,000 | — | — |
| 2024-09-18 | $17.70 | $22.93 | 580,800 | — | — |
| 2024-09-17 | $17.61 | $22.82 | 696,600 | — | — |
| 2024-09-16 | $17.61 | $22.82 | 908,900 | — | — |
| 2024-09-13 | $17.80 | $23.06 | 411,500 | — | — |
| 2024-09-12 | $18.18 | $23.55 | 551,400 | — | — |
| 2024-09-11 | $17.94 | $23.24 | 494,900 | — | — |
| 2024-09-10 | $17.92 | $23.22 | 453,200 | — | — |
| 2024-09-09 | $18.02 | $23.35 | 725,300 | — | — |
| 2024-09-06 | $17.60 | $22.80 | 631,900 | — | — |
| 2024-09-05 | $17.84 | $23.11 | 340,500 | — | — |
| 2024-09-04 | $18.04 | $23.37 | 584,200 | — | — |
| 2024-09-03 | $17.68 | $22.91 | 901,800 | — | — |
| 2024-08-30 | $17.88 | $23.17 | 524,800 | — | — |
| 2024-08-29 | $17.85 | $23.13 | 915,800 | — | — |
| 2024-08-28 | $17.56 | $22.75 | 496,800 | — | — |
| 2024-08-27 | $17.79 | $23.05 | 303,500 | — | — |
| 2024-08-26 | $17.94 | $23.24 | 338,400 | — | — |
| 2024-08-23 | $17.87 | $23.15 | 442,300 | — | — |
| 2024-08-22 | $17.68 | $22.91 | 576,500 | — | — |
| 2024-08-21 | $17.63 | $22.84 | 335,400 | — | — |
| 2024-08-20 | $17.77 | $23.02 | 441,700 | — | — |
| 2024-08-19 | $17.62 | $22.83 | 344,000 | — | — |
| 2024-08-16 | $17.41 | $22.56 | 558,800 | — | — |
| 2024-08-15 | $17.95 | $23.26 | 656,000 | — | — |
| 2024-08-14 | $17.56 | $22.75 | 959,100 | — | — |
| 2024-08-13 | $16.76 | $21.71 | 619,200 | — | — |
| 2024-08-12 | $16.45 | $21.31 | 779,000 | — | — |
| 2024-08-09 | $16.61 | $21.52 | 477,800 | — | — |
| 2024-08-08 | $16.79 | $21.75 | 1,037,900 | — | — |
| 2024-08-07 | $16.55 | $21.44 | 562,000 | — | — |
| 2024-08-06 | $16.65 | $21.57 | 553,300 | — | — |
| 2024-08-05 | $16.29 | $21.11 | 533,000 | — | — |
| 2024-08-02 | $16.62 | $21.53 | 638,400 | — | — |
| 2024-08-01 | $17.06 | $22.10 | 1,061,600 | — | — |
| 2024-07-31 | $18.18 | $23.55 | 455,800 | — | — |
| 2024-07-30 | $17.90 | $23.19 | 355,300 | — | — |
| 2024-07-29 | $17.97 | $23.28 | 463,100 | — | — |
| 2024-07-26 | $17.67 | $22.89 | 508,100 | — | — |
| 2024-07-25 | $17.65 | $22.87 | 681,400 | — | — |
| 2024-07-24 | $17.81 | $23.07 | 604,600 | — | — |
| 2024-07-23 | $18.53 | $24.01 | 337,000 | — | — |
| 2024-07-22 | $18.61 | $24.11 | 494,400 | — | — |
| 2024-07-19 | $18.47 | $23.93 | 543,100 | — | — |
| 2024-07-18 | $18.61 | $24.11 | 536,400 | — | — |
| 2024-07-17 | $19.09 | $24.73 | 489,500 | — | — |
| 2024-07-16 | $19.28 | $24.98 | 776,700 | — | — |
| 2024-07-15 | $18.81 | $24.37 | 323,000 | — | — |
| 2024-07-12 | $18.94 | $24.54 | 514,300 | — | — |
| 2024-07-11 | $18.64 | $24.15 | 586,000 | — | — |
| 2024-07-10 | $18.73 | $24.27 | 246,900 | — | — |
| 2024-07-09 | $18.35 | $23.77 | 890,800 | — | — |
| 2024-07-08 | $18.80 | $24.36 | 236,100 | — | — |
| 2024-07-05 | $18.71 | $24.24 | 229,100 | — | — |
| 2024-07-03 | $19.17 | $24.84 | 210,000 | — | — |
| 2024-07-02 | $18.73 | $24.27 | 601,600 | — | — |
| 2024-07-01 | $18.50 | $23.97 | 333,100 | — | — |
| 2024-06-28 | $18.58 | $24.07 | 729,400 | — | — |
| 2024-06-27 | $18.97 | $24.58 | 785,900 | — | — |
| 2024-06-26 | $18.95 | $24.55 | 347,100 | — | — |
| 2024-06-25 | $18.88 | $24.46 | 412,700 | — | — |
| 2024-06-24 | $19.33 | $25.04 | 620,000 | — | — |
| 2024-06-21 | $19.41 | $25.15 | 502,500 | — | — |
| 2024-06-20 | $19.06 | $24.69 | 1,049,400 | — | — |
| 2024-06-18 | $18.98 | $24.59 | 912,800 | — | — |
| 2024-06-17 | $18.16 | $23.53 | 924,900 | — | — |
| 2024-06-14 | $18.03 | $23.36 | 858,200 | — | — |
| 2024-06-13 | $18.26 | $23.66 | 764,200 | — | — |
| 2024-06-12 | $18.60 | $24.10 | 824,900 | — | — |
| 2024-06-11 | $18.18 | $23.55 | 536,400 | — | — |
| 2024-06-10 | $18.11 | $23.46 | 1,287,100 | — | — |
| 2024-06-07 | $18.49 | $23.96 | 686,200 | — | — |
| 2024-06-06 | $18.85 | $24.42 | 1,022,200 | — | — |
| 2024-06-05 | $18.70 | $24.23 | 413,500 | — | — |
| 2024-06-04 | $18.48 | $23.94 | 901,000 | — | — |
| 2024-06-03 | $18.56 | $24.05 | 460,800 | — | — |
| 2024-05-31 | $18.78 | $24.33 | 803,200 | — | — |
| 2024-05-30 | $18.55 | $24.03 | 1,069,500 | — | — |
| 2024-05-29 | $18.49 | $23.96 | 1,180,500 | — | — |
| 2024-05-28 | $18.55 | $24.03 | 636,500 | — | — |
| 2024-05-24 | $18.65 | $24.16 | 852,300 | — | — |
| 2024-05-23 | $18.79 | $24.34 | 995,600 | — | — |
| 2024-05-22 | $18.80 | $24.36 | 2,248,200 | — | — |
| 2024-05-21 | $19.83 | $25.69 | 805,000 | — | — |
| 2024-05-20 | $20.26 | $26.25 | 326,700 | — | — |
| 2024-05-17 | $20.31 | $26.31 | 643,100 | — | — |
| 2024-05-16 | $20.88 | $27.05 | 453,000 | — | — |
| 2024-05-15 | $21.10 | $27.34 | 220,600 | — | — |
| 2024-05-14 | $21.10 | $27.34 | 269,300 | — | — |
| 2024-05-13 | $20.92 | $27.10 | 336,400 | — | — |
| 2024-05-10 | $20.94 | $27.13 | 345,800 | — | — |
| 2024-05-09 | $21.10 | $27.34 | 458,200 | — | — |
| 2024-05-08 | $20.72 | $26.84 | 262,300 | — | — |
| 2024-05-07 | $20.60 | $26.69 | 520,200 | — | — |
| 2024-05-06 | $20.76 | $26.90 | 355,100 | — | — |
| 2024-05-03 | $20.47 | $26.52 | 315,700 | — | — |
| 2024-05-02 | $20.19 | $26.16 | 519,600 | — | — |
| 2024-05-01 | $19.73 | $25.56 | 1,045,600 | — | — |
| 2024-04-30 | $19.29 | $24.99 | 762,100 | — | — |
| 2024-04-29 | $19.36 | $25.08 | 657,500 | — | — |
| 2024-04-26 | $19.04 | $24.67 | 507,800 | — | — |
| 2024-04-25 | $18.75 | $24.29 | 649,600 | — | — |
| 2024-04-24 | $19.12 | $24.77 | 399,900 | — | — |
| 2024-04-23 | $19.09 | $24.73 | 603,300 | — | — |
| 2024-04-22 | $18.54 | $24.02 | 499,600 | — | — |
| 2024-04-19 | $18.63 | $24.14 | 427,400 | — | — |
| 2024-04-18 | $18.56 | $24.05 | 455,600 | — | — |
| 2024-04-17 | $18.92 | $24.51 | 1,028,600 | — | — |
| 2024-04-16 | $18.92 | $24.51 | 1,159,500 | — | — |
| 2024-04-15 | $19.13 | $24.78 | 576,600 | — | — |
| 2024-04-12 | $19.43 | $25.17 | 666,200 | — | — |
| 2024-04-11 | $19.67 | $25.48 | 544,100 | — | — |
| 2024-04-10 | $19.68 | $25.50 | 524,900 | — | — |
| 2024-04-09 | $19.96 | $25.86 | 303,700 | — | — |
| 2024-04-08 | $20.10 | $26.04 | 449,500 | — | — |
| 2024-04-05 | $19.86 | $25.73 | 447,100 | — | — |
| 2024-04-04 | $20.00 | $25.91 | 532,400 | — | — |
| 2024-04-03 | $19.98 | $25.89 | 327,400 | — | — |
| 2024-04-02 | $19.72 | $25.55 | 708,400 | — | — |
| 2024-04-01 | $20.22 | $26.20 | 386,800 | — | — |
| 2024-03-28 | $20.64 | $26.74 | 478,600 | — | — |
| 2024-03-27 | $20.50 | $26.56 | 864,900 | — | — |
| 2024-03-26 | $20.33 | $26.34 | 369,100 | — | — |
| 2024-03-25 | $20.27 | $26.26 | 391,600 | — | — |
| 2024-03-22 | $20.25 | $26.24 | 437,400 | — | — |
| 2024-03-21 | $20.09 | $26.03 | 557,200 | — | — |
| 2024-03-20 | $20.53 | $26.60 | 469,600 | — | — |
| 2024-03-19 | $20.11 | $26.05 | 335,800 | — | — |
| 2024-03-18 | $20.00 | $25.91 | 858,700 | — | — |
| 2024-03-15 | $19.91 | $25.80 | 412,700 | — | — |
| 2024-03-14 | $19.74 | $25.57 | 676,800 | — | — |
| 2024-03-13 | $19.84 | $25.70 | 801,800 | — | — |
| 2024-03-12 | $19.60 | $25.39 | 581,200 | — | — |
| 2024-03-11 | $19.57 | $25.35 | 440,000 | — | — |
| 2024-03-08 | $19.72 | $25.55 | 464,700 | — | — |
| 2024-03-07 | $19.63 | $25.43 | 728,900 | — | — |
| 2024-03-06 | $19.64 | $25.45 | 1,081,900 | — | — |
| 2024-03-05 | $19.02 | $24.64 | 552,100 | — | — |
| 2024-03-04 | $19.01 | $24.63 | 894,400 | — | — |
| 2024-03-01 | $18.89 | $24.47 | 371,000 | — | — |
| 2024-02-29 | $18.64 | $24.15 | 996,800 | — | — |
| 2024-02-28 | $18.45 | $23.90 | 455,300 | — | — |
| 2024-02-27 | $18.70 | $24.23 | 471,500 | — | — |
| 2024-02-26 | $18.57 | $24.06 | 934,300 | — | — |
| 2024-02-23 | $19.13 | $24.78 | 1,250,600 | — | — |
| 2024-02-22 | $19.35 | $25.07 | 558,900 | — | — |
| 2024-02-21 | $19.22 | $24.90 | 473,300 | — | — |
| 2024-02-20 | $19.27 | $24.97 | 694,900 | — | — |
| 2024-02-16 | $19.01 | $24.63 | 1,598,600 | — | — |
| 2024-02-15 | $19.36 | $25.08 | 1,015,500 | — | — |
| 2024-02-14 | $18.91 | $24.50 | 2,094,800 | — | — |
| 2024-02-13 | $20.92 | $27.10 | 818,900 | — | — |
| 2024-02-12 | $21.46 | $27.80 | 620,900 | — | — |
| 2024-02-09 | $21.08 | $27.31 | 754,600 | — | — |
| 2024-02-08 | $20.65 | $26.75 | 445,800 | — | — |
| 2024-02-07 | $20.37 | $26.39 | 244,800 | — | — |
| 2024-02-06 | $20.25 | $26.24 | 456,100 | — | — |
| 2024-02-05 | $19.55 | $25.33 | 591,600 | — | — |
| 2024-02-02 | $19.68 | $25.50 | 416,900 | — | — |
| 2024-02-01 | $20.01 | $25.92 | 694,300 | — | — |
| 2024-01-31 | $20.02 | $25.94 | 341,600 | — | — |
| 2024-01-30 | $20.08 | $26.02 | 203,300 | — | — |
| 2024-01-29 | $20.31 | $26.31 | 301,300 | — | — |
| 2024-01-26 | $19.93 | $25.82 | 418,700 | — | — |
| 2024-01-25 | $20.00 | $25.91 | 191,800 | — | — |
| 2024-01-24 | $20.29 | $26.29 | 247,900 | — | — |
| 2024-01-23 | $20.46 | $26.51 | 323,600 | — | — |
| 2024-01-22 | $20.22 | $26.20 | 405,600 | — | — |
| 2024-01-19 | $20.79 | $26.94 | 191,600 | — | — |
| 2024-01-18 | $20.86 | $27.03 | 250,700 | — | — |
| 2024-01-17 | $20.49 | $26.55 | 281,300 | — | — |
| 2024-01-16 | $20.77 | $26.91 | 266,200 | — | — |
| 2024-01-12 | $21.00 | $27.21 | 254,300 | — | — |
| 2024-01-11 | $21.13 | $27.38 | 323,800 | — | — |
| 2024-01-10 | $21.13 | $27.38 | 136,200 | — | — |
| 2024-01-09 | $21.05 | $27.27 | 175,600 | — | — |
| 2024-01-08 | $21.39 | $27.71 | 319,400 | — | — |
| 2024-01-05 | $21.33 | $27.63 | 369,900 | — | — |
| 2024-01-04 | $21.39 | $27.71 | 573,800 | — | — |
| 2024-01-03 | $20.85 | $27.01 | 256,100 | — | — |
| 2024-01-02 | $21.25 | $27.53 | 329,400 | — | — |