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
- 2006-05-18 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 | $23.08 | $104.44 | 122,600 | — | — |
| 2024-12-30 | $23.08 | $104.44 | 126,000 | — | — |
| 2024-12-27 | $23.10 | $104.53 | 125,400 | — | — |
| 2024-12-26 | $23.39 | $105.84 | 123,900 | — | — |
| 2024-12-24 | $23.23 | $105.11 | 70,000 | — | — |
| 2024-12-23 | $23.04 | $104.26 | 196,100 | — | — |
| 2024-12-20 | $23.35 | $105.66 | 686,500 | — | — |
| 2024-12-19 | $23.01 | $104.12 | 230,000 | — | — |
| 2024-12-18 | $22.96 | $103.89 | 293,700 | — | — |
| 2024-12-17 | $23.92 | $108.24 | 239,200 | — | — |
| 2024-12-16 | $24.27 | $109.82 | 236,800 | — | — |
| 2024-12-13 | $23.62 | $106.88 | 127,600 | — | — |
| 2024-12-12 | $23.75 | $107.47 | 163,500 | — | — |
| 2024-12-11 | $23.99 | $108.55 | 316,900 | — | — |
| 2024-12-10 | $23.95 | $108.37 | 307,700 | — | — |
| 2024-12-09 | $23.66 | $107.06 | 227,700 | — | — |
| 2024-12-06 | $23.18 | $104.89 | 191,400 | — | — |
| 2024-12-05 | $23.43 | $106.02 | 139,000 | — | — |
| 2024-12-04 | $23.74 | $107.42 | 153,100 | — | — |
| 2024-12-03 | $23.40 | $105.88 | 185,500 | — | — |
| 2024-12-02 | $23.77 | $107.56 | 261,800 | — | — |
| 2024-11-29 | $23.70 | $107.24 | 188,900 | — | — |
| 2024-11-27 | $23.64 | $106.97 | 288,500 | — | — |
| 2024-11-26 | $23.55 | $106.56 | 173,200 | — | — |
| 2024-11-25 | $23.53 | $106.47 | 188,300 | — | — |
| 2024-11-22 | $23.44 | $106.07 | 280,900 | — | — |
| 2024-11-21 | $23.02 | $104.16 | 217,300 | — | — |
| 2024-11-20 | $22.96 | $103.89 | 125,100 | — | — |
| 2024-11-19 | $22.97 | $103.94 | 118,600 | — | — |
| 2024-11-18 | $22.83 | $103.30 | 114,800 | — | — |
| 2024-11-15 | $22.95 | $103.85 | 175,500 | — | — |
| 2024-11-14 | $22.79 | $103.12 | 222,400 | — | — |
| 2024-11-13 | $23.15 | $104.75 | 250,300 | — | — |
| 2024-11-12 | $23.27 | $105.30 | 267,600 | — | — |
| 2024-11-11 | $23.08 | $104.44 | 294,100 | — | — |
| 2024-11-08 | $22.70 | $102.72 | 193,400 | — | — |
| 2024-11-07 | $22.26 | $100.73 | 170,300 | — | — |
| 2024-11-06 | $22.77 | $103.03 | 386,900 | — | — |
| 2024-11-05 | $21.28 | $96.29 | 149,700 | — | — |
| 2024-11-04 | $21.03 | $95.16 | 199,800 | — | — |
| 2024-11-01 | $21.02 | $95.11 | 200,600 | — | — |
| 2024-10-31 | $21.70 | $98.19 | 250,300 | — | — |
| 2024-10-30 | $20.60 | $93.21 | 135,600 | — | — |
| 2024-10-29 | $20.84 | $94.30 | 133,800 | — | — |
| 2024-10-28 | $20.89 | $94.53 | 133,700 | — | — |
| 2024-10-25 | $20.55 | $92.99 | 98,600 | — | — |
| 2024-10-24 | $20.80 | $94.12 | 167,400 | — | — |
| 2024-10-23 | $20.91 | $94.62 | 130,400 | — | — |
| 2024-10-22 | $21.02 | $95.11 | 181,500 | — | — |
| 2024-10-21 | $21.39 | $96.79 | 177,200 | — | — |
| 2024-10-18 | $21.78 | $98.55 | 151,700 | — | — |
| 2024-10-17 | $22.00 | $99.55 | 310,400 | — | — |
| 2024-10-16 | $21.71 | $97.11 | 202,500 | — | — |
| 2024-10-15 | $21.02 | $94.02 | 169,100 | — | — |
| 2024-10-14 | $20.90 | $93.48 | 162,000 | — | — |
| 2024-10-11 | $20.93 | $93.62 | 140,600 | — | — |
| 2024-10-10 | $20.83 | $93.17 | 189,500 | — | — |
| 2024-10-09 | $20.93 | $93.62 | 129,200 | — | — |
| 2024-10-08 | $21.15 | $94.60 | 156,900 | — | — |
| 2024-10-07 | $21.39 | $95.67 | 129,900 | — | — |
| 2024-10-04 | $21.76 | $97.33 | 140,400 | — | — |
| 2024-10-03 | $21.36 | $95.54 | 132,200 | — | — |
| 2024-10-02 | $21.70 | $97.06 | 196,100 | — | — |
| 2024-10-01 | $21.81 | $97.55 | 225,700 | — | — |
| 2024-09-30 | $22.13 | $98.98 | 142,900 | — | — |
| 2024-09-27 | $22.09 | $98.81 | 176,300 | — | — |
| 2024-09-26 | $22.00 | $98.40 | 233,500 | — | — |
| 2024-09-25 | $21.97 | $98.27 | 320,000 | — | — |
| 2024-09-24 | $21.95 | $98.18 | 236,700 | — | — |
| 2024-09-23 | $21.73 | $97.20 | 309,900 | — | — |
| 2024-09-20 | $21.59 | $96.57 | 706,400 | — | — |
| 2024-09-19 | $21.85 | $97.73 | 287,300 | — | — |
| 2024-09-18 | $21.56 | $96.43 | 267,700 | — | — |
| 2024-09-17 | $21.33 | $95.41 | 173,600 | — | — |
| 2024-09-16 | $21.29 | $95.23 | 156,700 | — | — |
| 2024-09-13 | $21.01 | $93.97 | 186,900 | — | — |
| 2024-09-12 | $20.56 | $91.96 | 220,400 | — | — |
| 2024-09-11 | $20.26 | $90.62 | 172,900 | — | — |
| 2024-09-10 | $20.36 | $91.07 | 138,800 | — | — |
| 2024-09-09 | $20.23 | $90.49 | 213,400 | — | — |
| 2024-09-06 | $20.47 | $91.56 | 152,500 | — | — |
| 2024-09-05 | $20.87 | $93.35 | 146,300 | — | — |
| 2024-09-04 | $21.16 | $94.65 | 135,600 | — | — |
| 2024-09-03 | $21.35 | $95.50 | 157,600 | — | — |
| 2024-08-30 | $22.15 | $99.07 | 163,800 | — | — |
| 2024-08-29 | $21.88 | $97.87 | 136,100 | — | — |
| 2024-08-28 | $21.74 | $97.24 | 123,800 | — | — |
| 2024-08-27 | $21.74 | $97.24 | 89,100 | — | — |
| 2024-08-26 | $21.93 | $98.09 | 167,200 | — | — |
| 2024-08-23 | $22.12 | $98.94 | 185,300 | — | — |
| 2024-08-22 | $21.15 | $94.60 | 89,200 | — | — |
| 2024-08-21 | $21.38 | $95.63 | 107,100 | — | — |
| 2024-08-20 | $21.20 | $94.82 | 155,800 | — | — |
| 2024-08-19 | $21.63 | $96.75 | 226,900 | — | — |
| 2024-08-16 | $21.17 | $94.69 | 251,700 | — | — |
| 2024-08-15 | $21.19 | $94.78 | 201,800 | — | — |
| 2024-08-14 | $20.46 | $91.51 | 117,600 | — | — |
| 2024-08-13 | $20.63 | $92.28 | 144,300 | — | — |
| 2024-08-12 | $20.32 | $90.89 | 188,000 | — | — |
| 2024-08-09 | $20.31 | $90.84 | 129,500 | — | — |
| 2024-08-08 | $20.64 | $92.32 | 182,300 | — | — |
| 2024-08-07 | $20.31 | $90.84 | 302,500 | — | — |
| 2024-08-06 | $20.31 | $90.84 | 323,400 | — | — |
| 2024-08-05 | $20.26 | $90.62 | 392,000 | — | — |
| 2024-08-02 | $21.52 | $96.26 | 314,700 | — | — |
| 2024-08-01 | $21.49 | $96.12 | 425,200 | — | — |
| 2024-07-31 | $24.06 | $107.62 | 378,100 | — | — |
| 2024-07-30 | $23.85 | $106.68 | 165,600 | — | — |
| 2024-07-29 | $23.48 | $105.02 | 225,800 | — | — |
| 2024-07-26 | $23.95 | $107.12 | 223,000 | — | — |
| 2024-07-25 | $23.69 | $105.96 | 297,600 | — | — |
| 2024-07-24 | $23.36 | $104.49 | 326,300 | — | — |
| 2024-07-23 | $23.77 | $106.32 | 171,400 | — | — |
| 2024-07-22 | $23.49 | $105.07 | 187,600 | — | — |
| 2024-07-19 | $23.10 | $103.32 | 136,400 | — | — |
| 2024-07-18 | $23.43 | $104.80 | 243,700 | — | — |
| 2024-07-17 | $24.00 | $106.23 | 295,300 | — | — |
| 2024-07-16 | $23.70 | $104.90 | 405,100 | — | — |
| 2024-07-15 | $23.10 | $102.25 | 246,000 | — | — |
| 2024-07-12 | $22.74 | $100.65 | 208,200 | — | — |
| 2024-07-11 | $22.62 | $100.12 | 390,600 | — | — |
| 2024-07-10 | $21.67 | $95.92 | 161,900 | — | — |
| 2024-07-09 | $21.23 | $93.97 | 153,000 | — | — |
| 2024-07-08 | $21.76 | $96.32 | 166,900 | — | — |
| 2024-07-05 | $21.61 | $95.65 | 179,000 | — | — |
| 2024-07-03 | $21.86 | $96.76 | 96,800 | — | — |
| 2024-07-02 | $21.81 | $96.54 | 142,700 | — | — |
| 2024-07-01 | $21.67 | $95.92 | 205,000 | — | — |
| 2024-06-28 | $21.89 | $96.89 | 1,228,400 | — | — |
| 2024-06-27 | $21.71 | $96.09 | 180,200 | — | — |
| 2024-06-26 | $21.56 | $95.43 | 171,000 | — | — |
| 2024-06-25 | $21.56 | $95.43 | 143,400 | — | — |
| 2024-06-24 | $22.04 | $97.55 | 176,200 | — | — |
| 2024-06-21 | $21.68 | $95.96 | 648,000 | — | — |
| 2024-06-20 | $21.69 | $96.01 | 195,000 | — | — |
| 2024-06-18 | $22.23 | $98.40 | 165,900 | — | — |
| 2024-06-17 | $22.46 | $99.41 | 89,800 | — | — |
| 2024-06-14 | $22.11 | $97.86 | 155,000 | — | — |
| 2024-06-13 | $22.44 | $99.33 | 102,400 | — | — |
| 2024-06-12 | $22.90 | $101.36 | 171,400 | — | — |
| 2024-06-11 | $22.28 | $98.62 | 123,600 | — | — |
| 2024-06-10 | $22.28 | $98.62 | 123,400 | — | — |
| 2024-06-07 | $22.16 | $98.09 | 166,500 | — | — |
| 2024-06-06 | $22.34 | $98.88 | 157,300 | — | — |
| 2024-06-05 | $22.70 | $100.48 | 125,700 | — | — |
| 2024-06-04 | $22.66 | $100.30 | 122,000 | — | — |
| 2024-06-03 | $22.76 | $100.74 | 107,200 | — | — |
| 2024-05-31 | $22.76 | $100.74 | 150,400 | — | — |
| 2024-05-30 | $22.58 | $99.95 | 170,800 | — | — |
| 2024-05-29 | $21.84 | $96.67 | 274,600 | — | — |
| 2024-05-28 | $22.40 | $99.15 | 239,600 | — | — |
| 2024-05-24 | $22.09 | $97.78 | 115,900 | — | — |
| 2024-05-23 | $21.84 | $96.67 | 196,000 | — | — |
| 2024-05-22 | $22.23 | $98.40 | 121,200 | — | — |
| 2024-05-21 | $22.43 | $99.28 | 100,500 | — | — |
| 2024-05-20 | $22.29 | $98.66 | 204,800 | — | — |
| 2024-05-17 | $22.29 | $98.66 | 148,000 | — | — |
| 2024-05-16 | $22.13 | $97.95 | 155,000 | — | — |
| 2024-05-15 | $22.09 | $97.78 | 138,300 | — | — |
| 2024-05-14 | $22.27 | $98.57 | 171,300 | — | — |
| 2024-05-13 | $21.94 | $97.11 | 110,700 | — | — |
| 2024-05-10 | $21.96 | $97.20 | 156,900 | — | — |
| 2024-05-09 | $21.97 | $97.25 | 223,500 | — | — |
| 2024-05-08 | $22.08 | $97.73 | 118,500 | — | — |
| 2024-05-07 | $22.13 | $97.95 | 129,200 | — | — |
| 2024-05-06 | $22.09 | $97.78 | 155,600 | — | — |
| 2024-05-03 | $21.68 | $95.96 | 210,200 | — | — |
| 2024-05-02 | $21.33 | $94.41 | 491,200 | — | — |
| 2024-05-01 | $22.57 | $99.90 | 367,500 | — | — |
| 2024-04-30 | $21.97 | $97.25 | 151,600 | — | — |
| 2024-04-29 | $22.53 | $99.72 | 167,700 | — | — |
| 2024-04-26 | $22.62 | $100.12 | 233,200 | — | — |
| 2024-04-25 | $22.33 | $98.84 | 270,000 | — | — |
| 2024-04-24 | $23.22 | $102.78 | 133,700 | — | — |
| 2024-04-23 | $23.21 | $102.73 | 120,000 | — | — |
| 2024-04-22 | $22.95 | $101.58 | 131,700 | — | — |
| 2024-04-19 | $22.81 | $100.96 | 277,400 | — | — |
| 2024-04-18 | $22.33 | $98.84 | 188,200 | — | — |
| 2024-04-17 | $22.14 | $98.00 | 137,500 | — | — |
| 2024-04-16 | $22.39 | $98.00 | 173,700 | — | — |
| 2024-04-15 | $22.89 | $100.19 | 128,500 | — | — |
| 2024-04-12 | $23.47 | $102.72 | 186,700 | — | — |
| 2024-04-11 | $23.81 | $104.21 | 187,400 | — | — |
| 2024-04-10 | $23.68 | $103.64 | 429,100 | — | — |
| 2024-04-09 | $24.00 | $105.04 | 159,500 | — | — |
| 2024-04-08 | $23.98 | $104.96 | 193,700 | — | — |
| 2024-04-05 | $23.69 | $103.69 | 190,100 | — | — |
| 2024-04-04 | $23.67 | $103.60 | 257,100 | — | — |
| 2024-04-03 | $23.77 | $104.04 | 127,500 | — | — |
| 2024-04-02 | $23.65 | $103.51 | 170,200 | — | — |
| 2024-04-01 | $23.75 | $103.95 | 142,500 | — | — |
| 2024-03-28 | $24.07 | $105.35 | 279,100 | — | — |
| 2024-03-27 | $24.04 | $105.22 | 138,100 | — | — |
| 2024-03-26 | $23.49 | $102.81 | 140,400 | — | — |
| 2024-03-25 | $23.59 | $103.25 | 138,800 | — | — |
| 2024-03-22 | $23.88 | $104.52 | 148,100 | — | — |
| 2024-03-21 | $24.19 | $105.88 | 252,800 | — | — |
| 2024-03-20 | $23.94 | $104.78 | 165,000 | — | — |
| 2024-03-19 | $23.66 | $103.56 | 133,200 | — | — |
| 2024-03-18 | $23.29 | $101.94 | 167,500 | — | — |
| 2024-03-15 | $23.56 | $103.12 | 481,500 | — | — |
| 2024-03-14 | $23.34 | $102.16 | 183,700 | — | — |
| 2024-03-13 | $23.53 | $102.99 | 179,500 | — | — |
| 2024-03-12 | $23.91 | $104.65 | 170,800 | — | — |
| 2024-03-11 | $24.15 | $105.70 | 183,900 | — | — |
| 2024-03-08 | $24.56 | $107.50 | 313,800 | — | — |
| 2024-03-07 | $24.40 | $106.79 | 354,900 | — | — |
| 2024-03-06 | $23.76 | $103.99 | 318,800 | — | — |
| 2024-03-05 | $23.40 | $102.42 | 234,600 | — | — |
| 2024-03-04 | $23.18 | $101.46 | 140,900 | — | — |
| 2024-03-01 | $23.09 | $101.06 | 208,100 | — | — |
| 2024-02-29 | $23.00 | $100.67 | 409,800 | — | — |
| 2024-02-28 | $22.56 | $98.74 | 135,300 | — | — |
| 2024-02-27 | $22.69 | $99.31 | 146,200 | — | — |
| 2024-02-26 | $22.54 | $98.65 | 135,300 | — | — |
| 2024-02-23 | $22.63 | $99.05 | 116,100 | — | — |
| 2024-02-22 | $22.50 | $98.48 | 224,300 | — | — |
| 2024-02-21 | $22.66 | $99.18 | 128,300 | — | — |
| 2024-02-20 | $22.77 | $99.66 | 142,600 | — | — |
| 2024-02-16 | $23.02 | $100.75 | 200,600 | — | — |
| 2024-02-15 | $23.20 | $101.54 | 204,600 | — | — |
| 2024-02-14 | $22.28 | $97.52 | 171,700 | — | — |
| 2024-02-13 | $21.98 | $96.20 | 285,200 | — | — |
| 2024-02-12 | $22.92 | $100.32 | 225,800 | — | — |
| 2024-02-09 | $22.50 | $98.48 | 174,200 | — | — |
| 2024-02-08 | $22.01 | $96.33 | 536,000 | — | — |
| 2024-02-07 | $21.59 | $94.50 | 134,400 | — | — |
| 2024-02-06 | $21.65 | $94.76 | 177,600 | — | — |
| 2024-02-05 | $21.76 | $95.24 | 118,300 | — | — |
| 2024-02-02 | $22.25 | $97.38 | 139,700 | — | — |
| 2024-02-01 | $22.31 | $97.65 | 129,000 | — | — |
| 2024-01-31 | $22.09 | $96.68 | 211,600 | — | — |
| 2024-01-30 | $22.60 | $98.92 | 127,800 | — | — |
| 2024-01-29 | $22.99 | $100.62 | 144,400 | — | — |
| 2024-01-26 | $22.84 | $99.97 | 207,000 | — | — |
| 2024-01-25 | $23.01 | $100.71 | 590,400 | — | — |
| 2024-01-24 | $22.05 | $96.51 | 293,300 | — | — |
| 2024-01-23 | $22.49 | $98.44 | 172,600 | — | — |
| 2024-01-22 | $22.38 | $97.95 | 284,000 | — | — |
| 2024-01-19 | $21.57 | $94.41 | 167,000 | — | — |
| 2024-01-18 | $21.45 | $93.88 | 218,600 | — | — |
| 2024-01-17 | $21.34 | $93.40 | 252,900 | — | — |
| 2024-01-16 | $21.62 | $93.53 | 254,300 | — | — |
| 2024-01-12 | $21.77 | $94.18 | 182,800 | — | — |
| 2024-01-11 | $21.89 | $94.70 | 183,100 | — | — |
| 2024-01-10 | $22.27 | $96.35 | 236,400 | — | — |
| 2024-01-09 | $22.20 | $96.04 | 131,700 | — | — |
| 2024-01-08 | $22.44 | $97.08 | 159,400 | — | — |
| 2024-01-05 | $22.10 | $95.61 | 191,500 | — | — |
| 2024-01-04 | $22.12 | $95.70 | 128,400 | — | — |
| 2024-01-03 | $22.16 | $95.87 | 187,400 | — | — |
| 2024-01-02 | $22.63 | $97.90 | 170,900 | — | — |