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
- 1994-04-06 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 | $21.04 | $45.33 | 44,800 | — | — |
| 2024-12-30 | $21.08 | $45.41 | 48,700 | — | — |
| 2024-12-27 | $21.11 | $45.48 | 33,700 | — | — |
| 2024-12-26 | $21.48 | $46.27 | 23,800 | — | — |
| 2024-12-24 | $21.47 | $46.25 | 20,100 | — | — |
| 2024-12-23 | $21.17 | $45.61 | 43,900 | — | — |
| 2024-12-20 | $21.33 | $45.95 | 167,000 | — | — |
| 2024-12-19 | $20.77 | $44.74 | 35,200 | — | — |
| 2024-12-18 | $21.21 | $45.69 | 121,700 | — | — |
| 2024-12-17 | $22.49 | $48.45 | 76,600 | — | — |
| 2024-12-16 | $22.80 | $49.12 | 58,000 | — | — |
| 2024-12-13 | $22.43 | $48.32 | 33,900 | — | — |
| 2024-12-12 | $22.53 | $48.54 | 39,300 | — | — |
| 2024-12-11 | $22.67 | $48.84 | 124,700 | — | — |
| 2024-12-10 | $22.60 | $48.69 | 79,800 | — | — |
| 2024-12-09 | $22.44 | $48.34 | 68,700 | — | — |
| 2024-12-06 | $22.61 | $48.71 | 29,500 | — | — |
| 2024-12-05 | $22.94 | $49.42 | 47,000 | — | — |
| 2024-12-04 | $22.87 | $49.27 | 47,800 | — | — |
| 2024-12-03 | $22.75 | $49.01 | 38,500 | — | — |
| 2024-12-02 | $22.82 | $49.16 | 70,800 | — | — |
| 2024-11-29 | $22.88 | $49.29 | 25,200 | — | — |
| 2024-11-27 | $22.81 | $49.14 | 31,300 | — | — |
| 2024-11-26 | $22.80 | $49.12 | 53,900 | — | — |
| 2024-11-25 | $23.23 | $50.04 | 60,900 | — | — |
| 2024-11-22 | $22.90 | $49.33 | 62,800 | — | — |
| 2024-11-21 | $22.54 | $48.56 | 28,900 | — | — |
| 2024-11-20 | $22.36 | $48.17 | 63,000 | — | — |
| 2024-11-19 | $22.29 | $48.02 | 60,000 | — | — |
| 2024-11-18 | $22.32 | $48.08 | 46,600 | — | — |
| 2024-11-15 | $22.29 | $48.02 | 87,100 | — | — |
| 2024-11-14 | $22.73 | $48.97 | 83,300 | — | — |
| 2024-11-13 | $22.77 | $49.05 | 42,500 | — | — |
| 2024-11-12 | $23.20 | $49.98 | 78,500 | — | — |
| 2024-11-11 | $23.25 | $50.09 | 70,800 | — | — |
| 2024-11-08 | $22.74 | $48.99 | 89,500 | — | — |
| 2024-11-07 | $21.99 | $47.37 | 115,400 | — | — |
| 2024-11-06 | $22.55 | $48.58 | 209,400 | — | — |
| 2024-11-05 | $20.92 | $45.07 | 85,300 | — | — |
| 2024-11-04 | $20.36 | $43.52 | 66,700 | — | — |
| 2024-11-01 | $20.36 | $43.52 | 36,000 | — | — |
| 2024-10-31 | $20.37 | $43.54 | 59,200 | — | — |
| 2024-10-30 | $20.25 | $43.28 | 124,500 | — | — |
| 2024-10-29 | $18.74 | $40.05 | 49,500 | — | — |
| 2024-10-28 | $18.50 | $39.54 | 34,100 | — | — |
| 2024-10-25 | $17.84 | $38.13 | 31,100 | — | — |
| 2024-10-24 | $18.02 | $38.52 | 68,800 | — | — |
| 2024-10-23 | $18.22 | $38.94 | 20,700 | — | — |
| 2024-10-22 | $18.14 | $38.77 | 26,300 | — | — |
| 2024-10-21 | $17.79 | $38.02 | 34,300 | — | — |
| 2024-10-18 | $18.31 | $39.14 | 28,000 | — | — |
| 2024-10-17 | $18.51 | $39.56 | 42,300 | — | — |
| 2024-10-16 | $18.35 | $39.22 | 43,000 | — | — |
| 2024-10-15 | $18.15 | $38.79 | 69,000 | — | — |
| 2024-10-14 | $17.98 | $38.43 | 58,500 | — | — |
| 2024-10-11 | $17.75 | $37.94 | 19,800 | — | — |
| 2024-10-10 | $17.47 | $37.34 | 42,500 | — | — |
| 2024-10-09 | $17.33 | $37.04 | 53,800 | — | — |
| 2024-10-08 | $17.32 | $37.02 | 45,800 | — | — |
| 2024-10-07 | $17.65 | $37.72 | 52,400 | — | — |
| 2024-10-04 | $17.71 | $37.85 | 49,800 | — | — |
| 2024-10-03 | $17.60 | $37.62 | 43,100 | — | — |
| 2024-10-02 | $17.51 | $37.43 | 27,600 | — | — |
| 2024-10-01 | $17.51 | $37.43 | 50,000 | — | — |
| 2024-09-30 | $17.82 | $38.09 | 21,000 | — | — |
| 2024-09-27 | $17.75 | $37.94 | 61,000 | — | — |
| 2024-09-26 | $17.68 | $37.79 | 43,700 | — | — |
| 2024-09-25 | $17.29 | $36.96 | 38,200 | — | — |
| 2024-09-24 | $17.75 | $37.94 | 39,900 | — | — |
| 2024-09-23 | $17.82 | $38.09 | 35,500 | — | — |
| 2024-09-20 | $17.79 | $38.02 | 146,100 | — | — |
| 2024-09-19 | $18.11 | $38.71 | 40,900 | — | — |
| 2024-09-18 | $17.70 | $37.83 | 34,200 | — | — |
| 2024-09-17 | $17.56 | $37.53 | 37,100 | — | — |
| 2024-09-16 | $17.55 | $37.51 | 34,800 | — | — |
| 2024-09-13 | $17.41 | $37.21 | 83,300 | — | — |
| 2024-09-12 | $16.61 | $35.50 | 55,800 | — | — |
| 2024-09-11 | $16.52 | $35.31 | 38,600 | — | — |
| 2024-09-10 | $16.56 | $35.39 | 42,200 | — | — |
| 2024-09-09 | $16.65 | $35.59 | 29,100 | — | — |
| 2024-09-06 | $16.57 | $35.42 | 43,400 | — | — |
| 2024-09-05 | $16.75 | $35.80 | 45,400 | — | — |
| 2024-09-04 | $16.90 | $36.12 | 29,000 | — | — |
| 2024-09-03 | $17.22 | $36.81 | 45,200 | — | — |
| 2024-08-30 | $16.97 | $36.27 | 31,300 | — | — |
| 2024-08-29 | $16.98 | $36.29 | 48,600 | — | — |
| 2024-08-28 | $16.71 | $35.72 | 71,800 | — | — |
| 2024-08-27 | $16.70 | $35.69 | 48,000 | — | — |
| 2024-08-26 | $16.80 | $35.91 | 101,200 | — | — |
| 2024-08-23 | $16.94 | $36.21 | 62,800 | — | — |
| 2024-08-22 | $16.35 | $34.95 | 24,100 | — | — |
| 2024-08-21 | $16.49 | $35.25 | 19,200 | — | — |
| 2024-08-20 | $16.33 | $34.90 | 46,500 | — | — |
| 2024-08-19 | $16.50 | $35.27 | 33,800 | — | — |
| 2024-08-16 | $16.31 | $34.86 | 41,000 | — | — |
| 2024-08-15 | $16.20 | $34.63 | 46,100 | — | — |
| 2024-08-14 | $15.95 | $34.09 | 38,600 | — | — |
| 2024-08-13 | $15.89 | $33.96 | 34,200 | — | — |
| 2024-08-12 | $15.52 | $33.17 | 74,200 | — | — |
| 2024-08-09 | $15.55 | $33.24 | 21,500 | — | — |
| 2024-08-08 | $15.67 | $33.49 | 24,900 | — | — |
| 2024-08-07 | $15.49 | $33.11 | 34,500 | — | — |
| 2024-08-06 | $15.63 | $33.41 | 92,800 | — | — |
| 2024-08-05 | $15.60 | $33.00 | 55,400 | — | — |
| 2024-08-02 | $16.30 | $34.48 | 69,300 | — | — |
| 2024-08-01 | $16.88 | $35.71 | 44,500 | — | — |
| 2024-07-31 | $17.95 | $37.97 | 81,200 | — | — |
| 2024-07-30 | $18.15 | $38.40 | 50,600 | — | — |
| 2024-07-29 | $17.45 | $36.91 | 48,500 | — | — |
| 2024-07-26 | $18.98 | $40.15 | 76,400 | — | — |
| 2024-07-25 | $18.74 | $39.64 | 47,300 | — | — |
| 2024-07-24 | $18.02 | $38.12 | 47,200 | — | — |
| 2024-07-23 | $18.02 | $38.12 | 47,300 | — | — |
| 2024-07-22 | $18.31 | $38.73 | 104,400 | — | — |
| 2024-07-19 | $17.63 | $37.30 | 31,100 | — | — |
| 2024-07-18 | $17.68 | $37.40 | 64,700 | — | — |
| 2024-07-17 | $18.15 | $38.40 | 66,000 | — | — |
| 2024-07-16 | $17.51 | $37.04 | 62,300 | — | — |
| 2024-07-15 | $16.64 | $35.20 | 72,500 | — | — |
| 2024-07-12 | $15.60 | $33.00 | 71,400 | — | — |
| 2024-07-11 | $15.49 | $32.77 | 73,300 | — | — |
| 2024-07-10 | $14.95 | $31.63 | 12,000 | — | — |
| 2024-07-09 | $14.60 | $30.89 | 25,400 | — | — |
| 2024-07-08 | $14.57 | $30.82 | 19,400 | — | — |
| 2024-07-05 | $14.36 | $30.38 | 68,000 | — | — |
| 2024-07-03 | $14.80 | $31.31 | 17,100 | — | — |
| 2024-07-02 | $15.10 | $31.94 | 25,100 | — | — |
| 2024-07-01 | $14.85 | $31.41 | 61,600 | — | — |
| 2024-06-28 | $15.49 | $32.77 | 192,000 | — | — |
| 2024-06-27 | $14.64 | $30.97 | 25,300 | — | — |
| 2024-06-26 | $14.46 | $30.59 | 36,400 | — | — |
| 2024-06-25 | $14.07 | $29.76 | 23,400 | — | — |
| 2024-06-24 | $14.26 | $30.17 | 25,300 | — | — |
| 2024-06-21 | $14.10 | $29.83 | 89,100 | — | — |
| 2024-06-20 | $13.90 | $29.40 | 30,500 | — | — |
| 2024-06-18 | $13.85 | $29.30 | 75,300 | — | — |
| 2024-06-17 | $13.84 | $29.28 | 56,200 | — | — |
| 2024-06-14 | $13.80 | $29.19 | 33,200 | — | — |
| 2024-06-13 | $13.86 | $29.32 | 21,200 | — | — |
| 2024-06-12 | $13.99 | $29.60 | 48,600 | — | — |
| 2024-06-11 | $13.99 | $29.60 | 24,000 | — | — |
| 2024-06-10 | $14.02 | $29.66 | 40,800 | — | — |
| 2024-06-07 | $14.11 | $29.85 | 39,300 | — | — |
| 2024-06-06 | $14.17 | $29.98 | 34,800 | — | — |
| 2024-06-05 | $14.18 | $30.00 | 29,900 | — | — |
| 2024-06-04 | $14.20 | $30.04 | 16,600 | — | — |
| 2024-06-03 | $14.25 | $30.15 | 27,600 | — | — |
| 2024-05-31 | $14.33 | $30.31 | 25,000 | — | — |
| 2024-05-30 | $14.32 | $30.29 | 13,600 | — | — |
| 2024-05-29 | $14.20 | $30.04 | 32,700 | — | — |
| 2024-05-28 | $14.36 | $30.38 | 31,300 | — | — |
| 2024-05-24 | $14.70 | $31.10 | 20,500 | — | — |
| 2024-05-23 | $14.80 | $31.31 | 51,400 | — | — |
| 2024-05-22 | $15.52 | $32.83 | 45,100 | — | — |
| 2024-05-21 | $14.72 | $31.14 | 10,900 | — | — |
| 2024-05-20 | $14.54 | $30.76 | 19,900 | — | — |
| 2024-05-17 | $15.07 | $31.88 | 40,500 | — | — |
| 2024-05-16 | $14.65 | $30.99 | 29,100 | — | — |
| 2024-05-15 | $14.73 | $31.16 | 14,400 | — | — |
| 2024-05-14 | $14.65 | $30.99 | 17,600 | — | — |
| 2024-05-13 | $14.56 | $30.80 | 38,400 | — | — |
| 2024-05-10 | $14.83 | $31.37 | 41,400 | — | — |
| 2024-05-09 | $14.81 | $31.33 | 64,800 | — | — |
| 2024-05-08 | $14.49 | $30.65 | 53,600 | — | — |
| 2024-05-07 | $13.81 | $29.21 | 54,700 | — | — |
| 2024-05-06 | $14.23 | $30.10 | 51,000 | — | — |
| 2024-05-03 | $14.22 | $29.74 | 29,900 | — | — |
| 2024-05-02 | $14.27 | $29.85 | 36,700 | — | — |
| 2024-05-01 | $14.28 | $29.87 | 33,900 | — | — |
| 2024-04-30 | $14.28 | $29.87 | 57,200 | — | — |
| 2024-04-29 | $14.78 | $30.91 | 67,500 | — | — |
| 2024-04-26 | $14.85 | $31.06 | 15,600 | — | — |
| 2024-04-25 | $15.12 | $31.63 | 22,700 | — | — |
| 2024-04-24 | $15.35 | $32.11 | 19,300 | — | — |
| 2024-04-23 | $15.14 | $31.67 | 19,000 | — | — |
| 2024-04-22 | $15.24 | $31.88 | 20,400 | — | — |
| 2024-04-19 | $15.02 | $31.42 | 29,700 | — | — |
| 2024-04-18 | $14.31 | $29.93 | 26,700 | — | — |
| 2024-04-17 | $14.29 | $29.89 | 14,300 | — | — |
| 2024-04-16 | $14.50 | $30.33 | 26,600 | — | — |
| 2024-04-15 | $14.56 | $30.45 | 19,900 | — | — |
| 2024-04-12 | $14.34 | $29.99 | 21,900 | — | — |
| 2024-04-11 | $14.33 | $29.97 | 23,200 | — | — |
| 2024-04-10 | $14.45 | $30.22 | 48,900 | — | — |
| 2024-04-09 | $14.76 | $30.87 | 22,200 | — | — |
| 2024-04-08 | $14.93 | $31.23 | 13,500 | — | — |
| 2024-04-05 | $15.02 | $31.42 | 17,300 | — | — |
| 2024-04-04 | $15.23 | $31.86 | 28,800 | — | — |
| 2024-04-03 | $14.99 | $31.35 | 30,600 | — | — |
| 2024-04-02 | $14.65 | $30.64 | 47,700 | — | — |
| 2024-04-01 | $14.88 | $31.12 | 28,600 | — | — |
| 2024-03-28 | $15.38 | $32.17 | 33,300 | — | — |
| 2024-03-27 | $15.24 | $31.88 | 38,300 | — | — |
| 2024-03-26 | $14.92 | $31.21 | 40,900 | — | — |
| 2024-03-25 | $15.12 | $31.63 | 19,000 | — | — |
| 2024-03-22 | $15.05 | $31.48 | 19,600 | — | — |
| 2024-03-21 | $15.44 | $32.30 | 77,500 | — | — |
| 2024-03-20 | $14.90 | $31.17 | 56,500 | — | — |
| 2024-03-19 | $14.65 | $30.64 | 37,000 | — | — |
| 2024-03-18 | $14.66 | $30.66 | 30,100 | — | — |
| 2024-03-15 | $14.88 | $31.12 | 85,800 | — | — |
| 2024-03-14 | $14.30 | $29.91 | 38,000 | — | — |
| 2024-03-13 | $14.70 | $30.75 | 38,400 | — | — |
| 2024-03-12 | $14.65 | $30.64 | 27,000 | — | — |
| 2024-03-11 | $14.88 | $31.12 | 18,300 | — | — |
| 2024-03-08 | $14.80 | $30.96 | 16,800 | — | — |
| 2024-03-07 | $14.81 | $30.98 | 23,700 | — | — |
| 2024-03-06 | $14.83 | $31.02 | 35,800 | — | — |
| 2024-03-05 | $14.70 | $30.75 | 16,200 | — | — |
| 2024-03-04 | $14.82 | $31.00 | 13,600 | — | — |
| 2024-03-01 | $15.00 | $31.37 | 29,900 | — | — |
| 2024-02-29 | $15.02 | $31.42 | 21,200 | — | — |
| 2024-02-28 | $14.84 | $31.04 | 19,900 | — | — |
| 2024-02-27 | $15.12 | $31.63 | 13,200 | — | — |
| 2024-02-26 | $15.01 | $31.40 | 22,100 | — | — |
| 2024-02-23 | $15.10 | $31.58 | 12,200 | — | — |
| 2024-02-22 | $15.27 | $31.94 | 41,200 | — | — |
| 2024-02-21 | $15.35 | $32.11 | 27,900 | — | — |
| 2024-02-20 | $15.51 | $32.44 | 32,700 | — | — |
| 2024-02-16 | $15.70 | $32.84 | 54,100 | — | — |
| 2024-02-15 | $15.71 | $32.86 | 35,500 | — | — |
| 2024-02-14 | $15.21 | $31.81 | 25,400 | — | — |
| 2024-02-13 | $14.92 | $31.21 | 40,400 | — | — |
| 2024-02-12 | $15.91 | $33.28 | 31,600 | — | — |
| 2024-02-09 | $15.97 | $33.07 | 23,700 | — | — |
| 2024-02-08 | $16.29 | $33.73 | 27,300 | — | — |
| 2024-02-07 | $16.04 | $33.21 | 24,000 | — | — |
| 2024-02-06 | $16.12 | $33.38 | 60,300 | — | — |
| 2024-02-05 | $15.96 | $33.05 | 22,600 | — | — |
| 2024-02-02 | $16.27 | $33.69 | 21,800 | — | — |
| 2024-02-01 | $16.76 | $34.70 | 19,800 | — | — |
| 2024-01-31 | $17.09 | $35.39 | 22,100 | — | — |
| 2024-01-30 | $17.84 | $36.94 | 9,900 | — | — |
| 2024-01-29 | $17.85 | $36.96 | 14,400 | — | — |
| 2024-01-26 | $17.99 | $37.25 | 12,100 | — | — |
| 2024-01-25 | $17.92 | $37.11 | 24,600 | — | — |
| 2024-01-24 | $17.61 | $36.46 | 15,500 | — | — |
| 2024-01-23 | $17.26 | $35.74 | 17,100 | — | — |
| 2024-01-22 | $17.61 | $36.46 | 26,500 | — | — |
| 2024-01-19 | $17.31 | $35.84 | 11,800 | — | — |
| 2024-01-18 | $16.82 | $34.83 | 19,100 | — | — |
| 2024-01-17 | $16.76 | $34.70 | 12,000 | — | — |
| 2024-01-16 | $16.96 | $35.12 | 26,400 | — | — |
| 2024-01-12 | $17.05 | $35.31 | 19,500 | — | — |
| 2024-01-11 | $17.09 | $35.39 | 28,500 | — | — |
| 2024-01-10 | $17.33 | $35.89 | 20,400 | — | — |
| 2024-01-09 | $17.42 | $36.07 | 24,400 | — | — |
| 2024-01-08 | $17.93 | $37.13 | 11,200 | — | — |
| 2024-01-05 | $17.97 | $37.21 | 66,300 | — | — |
| 2024-01-04 | $17.92 | $37.11 | 24,700 | — | — |
| 2024-01-03 | $17.86 | $36.98 | 28,100 | — | — |
| 2024-01-02 | $18.38 | $38.06 | 26,700 | — | — |