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
- 1999-03-08 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 | $19.37 | $25.81 | 29,200 | — | — |
| 2024-12-30 | $19.37 | $25.81 | 21,500 | — | — |
| 2024-12-27 | $19.40 | $25.85 | 38,700 | — | — |
| 2024-12-26 | $19.67 | $26.21 | 19,300 | — | — |
| 2024-12-24 | $19.54 | $26.04 | 19,300 | — | — |
| 2024-12-23 | $19.45 | $25.92 | 40,500 | — | — |
| 2024-12-20 | $19.54 | $26.04 | 180,200 | — | — |
| 2024-12-19 | $19.80 | $26.38 | 64,500 | — | — |
| 2024-12-18 | $20.03 | $26.69 | 91,800 | — | — |
| 2024-12-17 | $20.88 | $27.82 | 83,100 | — | — |
| 2024-12-16 | $21.34 | $28.43 | 27,700 | — | — |
| 2024-12-13 | $21.50 | $28.65 | 34,300 | — | — |
| 2024-12-12 | $21.60 | $28.78 | 31,400 | — | — |
| 2024-12-11 | $21.71 | $28.93 | 53,100 | — | — |
| 2024-12-10 | $21.68 | $28.89 | 49,300 | — | — |
| 2024-12-09 | $21.54 | $28.70 | 29,900 | — | — |
| 2024-12-06 | $21.75 | $28.98 | 43,800 | — | — |
| 2024-12-05 | $21.82 | $29.07 | 28,800 | — | — |
| 2024-12-04 | $22.01 | $29.33 | 37,300 | — | — |
| 2024-12-03 | $21.88 | $29.15 | 54,800 | — | — |
| 2024-12-02 | $22.08 | $29.42 | 61,000 | — | — |
| 2024-11-29 | $21.92 | $29.21 | 29,000 | — | — |
| 2024-11-27 | $21.96 | $29.26 | 27,500 | — | — |
| 2024-11-26 | $22.04 | $29.37 | 63,700 | — | — |
| 2024-11-25 | $22.30 | $29.71 | 101,100 | — | — |
| 2024-11-22 | $21.82 | $29.07 | 54,200 | — | — |
| 2024-11-21 | $21.21 | $28.26 | 132,800 | — | — |
| 2024-11-20 | $20.77 | $27.68 | 105,400 | — | — |
| 2024-11-19 | $20.71 | $27.60 | 30,300 | — | — |
| 2024-11-18 | $20.70 | $27.58 | 112,100 | — | — |
| 2024-11-15 | $20.45 | $27.25 | 68,300 | — | — |
| 2024-11-14 | $20.46 | $27.26 | 45,700 | — | — |
| 2024-11-13 | $20.44 | $27.24 | 113,900 | — | — |
| 2024-11-12 | $20.36 | $27.13 | 70,200 | — | — |
| 2024-11-11 | $20.24 | $26.97 | 60,300 | — | — |
| 2024-11-08 | $19.74 | $26.30 | 42,700 | — | — |
| 2024-11-07 | $19.71 | $26.10 | 64,400 | — | — |
| 2024-11-06 | $20.10 | $26.62 | 151,000 | — | — |
| 2024-11-05 | $18.75 | $24.83 | 52,800 | — | — |
| 2024-11-04 | $18.53 | $24.54 | 25,100 | — | — |
| 2024-11-01 | $18.61 | $24.65 | 26,400 | — | — |
| 2024-10-31 | $18.74 | $24.82 | 21,100 | — | — |
| 2024-10-30 | $18.94 | $25.08 | 18,800 | — | — |
| 2024-10-29 | $18.82 | $24.92 | 25,800 | — | — |
| 2024-10-28 | $18.72 | $24.79 | 29,600 | — | — |
| 2024-10-25 | $18.57 | $24.59 | 23,700 | — | — |
| 2024-10-24 | $18.71 | $24.78 | 26,200 | — | — |
| 2024-10-23 | $18.70 | $24.77 | 32,400 | — | — |
| 2024-10-22 | $18.75 | $24.83 | 28,500 | — | — |
| 2024-10-21 | $18.68 | $24.74 | 40,200 | — | — |
| 2024-10-18 | $19.09 | $25.28 | 25,500 | — | — |
| 2024-10-17 | $19.21 | $25.44 | 41,700 | — | — |
| 2024-10-16 | $19.19 | $25.41 | 39,900 | — | — |
| 2024-10-15 | $18.89 | $25.02 | 36,400 | — | — |
| 2024-10-14 | $18.51 | $24.51 | 21,400 | — | — |
| 2024-10-11 | $18.41 | $24.38 | 40,900 | — | — |
| 2024-10-10 | $17.94 | $23.76 | 22,100 | — | — |
| 2024-10-09 | $17.95 | $23.77 | 30,900 | — | — |
| 2024-10-08 | $18.03 | $23.88 | 24,700 | — | — |
| 2024-10-07 | $17.96 | $23.79 | 20,700 | — | — |
| 2024-10-04 | $18.01 | $23.85 | 25,200 | — | — |
| 2024-10-03 | $18.04 | $23.89 | 35,800 | — | — |
| 2024-10-02 | $18.48 | $24.47 | 24,800 | — | — |
| 2024-10-01 | $18.80 | $24.90 | 43,200 | — | — |
| 2024-09-30 | $19.26 | $25.51 | 43,300 | — | — |
| 2024-09-27 | $19.27 | $25.52 | 19,800 | — | — |
| 2024-09-26 | $19.26 | $25.51 | 39,700 | — | — |
| 2024-09-25 | $19.26 | $25.51 | 34,400 | — | — |
| 2024-09-24 | $19.38 | $25.67 | 46,600 | — | — |
| 2024-09-23 | $19.58 | $25.93 | 30,600 | — | — |
| 2024-09-20 | $20.01 | $26.50 | 227,500 | — | — |
| 2024-09-19 | $20.82 | $27.57 | 65,000 | — | — |
| 2024-09-18 | $20.58 | $27.26 | 85,000 | — | — |
| 2024-09-17 | $20.55 | $27.22 | 39,100 | — | — |
| 2024-09-16 | $20.30 | $26.88 | 46,400 | — | — |
| 2024-09-13 | $20.12 | $26.65 | 38,600 | — | — |
| 2024-09-12 | $19.87 | $26.31 | 51,200 | — | — |
| 2024-09-11 | $20.10 | $26.62 | 26,300 | — | — |
| 2024-09-10 | $20.21 | $26.77 | 25,900 | — | — |
| 2024-09-09 | $19.95 | $26.42 | 41,000 | — | — |
| 2024-09-06 | $19.82 | $26.25 | 25,400 | — | — |
| 2024-09-05 | $19.99 | $26.47 | 30,400 | — | — |
| 2024-09-04 | $20.16 | $26.70 | 19,900 | — | — |
| 2024-09-03 | $20.25 | $26.82 | 31,200 | — | — |
| 2024-08-30 | $20.40 | $27.02 | 30,800 | — | — |
| 2024-08-29 | $20.38 | $26.99 | 43,400 | — | — |
| 2024-08-28 | $20.31 | $26.90 | 28,100 | — | — |
| 2024-08-27 | $20.20 | $26.75 | 17,800 | — | — |
| 2024-08-26 | $20.24 | $26.80 | 28,100 | — | — |
| 2024-08-23 | $20.30 | $26.88 | 54,100 | — | — |
| 2024-08-22 | $19.33 | $25.60 | 18,000 | — | — |
| 2024-08-21 | $19.32 | $25.59 | 10,300 | — | — |
| 2024-08-20 | $19.20 | $25.43 | 17,900 | — | — |
| 2024-08-19 | $19.51 | $25.84 | 18,400 | — | — |
| 2024-08-16 | $19.43 | $25.73 | 26,000 | — | — |
| 2024-08-15 | $19.14 | $25.35 | 33,700 | — | — |
| 2024-08-14 | $18.60 | $24.63 | 17,700 | — | — |
| 2024-08-13 | $18.70 | $24.77 | 19,900 | — | — |
| 2024-08-12 | $18.52 | $24.53 | 32,000 | — | — |
| 2024-08-09 | $18.69 | $24.75 | 22,800 | — | — |
| 2024-08-08 | $18.82 | $24.92 | 21,800 | — | — |
| 2024-08-07 | $18.54 | $24.55 | 32,400 | — | — |
| 2024-08-06 | $18.62 | $24.66 | 41,400 | — | — |
| 2024-08-05 | $18.71 | $24.78 | 78,000 | — | — |
| 2024-08-02 | $19.31 | $25.57 | 70,300 | — | — |
| 2024-08-01 | $19.81 | $26.08 | 67,100 | — | — |
| 2024-07-31 | $20.74 | $27.30 | 91,300 | — | — |
| 2024-07-30 | $20.75 | $27.31 | 105,500 | — | — |
| 2024-07-29 | $20.08 | $26.43 | 52,700 | — | — |
| 2024-07-26 | $20.20 | $26.59 | 77,200 | — | — |
| 2024-07-25 | $20.15 | $26.52 | 105,100 | — | — |
| 2024-07-24 | $19.74 | $25.98 | 125,600 | — | — |
| 2024-07-23 | $21.43 | $28.21 | 96,800 | — | — |
| 2024-07-22 | $21.20 | $27.91 | 66,000 | — | — |
| 2024-07-19 | $21.00 | $27.64 | 55,300 | — | — |
| 2024-07-18 | $21.00 | $27.64 | 68,600 | — | — |
| 2024-07-17 | $21.41 | $28.18 | 109,100 | — | — |
| 2024-07-16 | $21.50 | $28.30 | 98,000 | — | — |
| 2024-07-15 | $20.15 | $26.52 | 104,400 | — | — |
| 2024-07-12 | $19.56 | $25.75 | 59,300 | — | — |
| 2024-07-11 | $19.18 | $25.25 | 130,100 | — | — |
| 2024-07-10 | $18.39 | $24.21 | 42,000 | — | — |
| 2024-07-09 | $17.91 | $23.58 | 29,900 | — | — |
| 2024-07-08 | $17.81 | $23.44 | 37,700 | — | — |
| 2024-07-05 | $17.88 | $23.54 | 85,100 | — | — |
| 2024-07-03 | $18.15 | $23.89 | 30,300 | — | — |
| 2024-07-02 | $18.19 | $23.94 | 65,600 | — | — |
| 2024-07-01 | $17.99 | $23.68 | 90,900 | — | — |
| 2024-06-28 | $18.50 | $24.35 | 674,100 | — | — |
| 2024-06-27 | $17.83 | $23.47 | 90,500 | — | — |
| 2024-06-26 | $17.56 | $23.11 | 79,600 | — | — |
| 2024-06-25 | $17.55 | $23.10 | 104,500 | — | — |
| 2024-06-24 | $17.35 | $22.84 | 97,800 | — | — |
| 2024-06-21 | $16.75 | $22.05 | 91,800 | — | — |
| 2024-06-20 | $16.85 | $22.18 | 181,200 | — | — |
| 2024-06-18 | $16.75 | $22.05 | 113,500 | — | — |
| 2024-06-17 | $16.63 | $21.89 | 22,200 | — | — |
| 2024-06-14 | $16.61 | $21.86 | 20,800 | — | — |
| 2024-06-13 | $16.92 | $22.27 | 12,800 | — | — |
| 2024-06-12 | $17.09 | $22.50 | 48,000 | — | — |
| 2024-06-11 | $16.87 | $22.21 | 27,300 | — | — |
| 2024-06-10 | $16.87 | $22.21 | 26,600 | — | — |
| 2024-06-07 | $17.16 | $22.59 | 43,300 | — | — |
| 2024-06-06 | $17.11 | $22.52 | 33,300 | — | — |
| 2024-06-05 | $17.28 | $22.75 | 33,400 | — | — |
| 2024-06-04 | $17.24 | $22.69 | 21,200 | — | — |
| 2024-06-03 | $17.21 | $22.65 | 28,200 | — | — |
| 2024-05-31 | $17.37 | $22.86 | 46,100 | — | — |
| 2024-05-30 | $16.49 | $21.71 | 113,300 | — | — |
| 2024-05-29 | $16.52 | $21.75 | 29,800 | — | — |
| 2024-05-28 | $16.92 | $22.27 | 25,500 | — | — |
| 2024-05-24 | $17.09 | $22.50 | 19,000 | — | — |
| 2024-05-23 | $17.06 | $22.46 | 32,000 | — | — |
| 2024-05-22 | $17.22 | $22.67 | 18,300 | — | — |
| 2024-05-21 | $17.17 | $22.60 | 20,000 | — | — |
| 2024-05-20 | $17.26 | $22.72 | 19,300 | — | — |
| 2024-05-17 | $17.30 | $22.77 | 23,500 | — | — |
| 2024-05-16 | $17.29 | $22.76 | 27,200 | — | — |
| 2024-05-15 | $17.28 | $22.75 | 30,700 | — | — |
| 2024-05-14 | $17.13 | $22.55 | 76,300 | — | — |
| 2024-05-13 | $17.14 | $22.56 | 50,000 | — | — |
| 2024-05-10 | $17.44 | $22.96 | 40,200 | — | — |
| 2024-05-09 | $17.38 | $22.88 | 43,300 | — | — |
| 2024-05-08 | $17.37 | $22.86 | 18,500 | — | — |
| 2024-05-07 | $17.27 | $22.73 | 30,100 | — | — |
| 2024-05-06 | $17.34 | $22.83 | 65,300 | — | — |
| 2024-05-03 | $17.40 | $22.90 | 23,100 | — | — |
| 2024-05-02 | $17.45 | $22.97 | 37,000 | — | — |
| 2024-05-01 | $17.44 | $22.80 | 55,800 | — | — |
| 2024-04-30 | $17.17 | $22.45 | 43,300 | — | — |
| 2024-04-29 | $17.52 | $22.90 | 62,600 | — | — |
| 2024-04-26 | $17.83 | $23.31 | 21,200 | — | — |
| 2024-04-25 | $18.00 | $23.53 | 45,700 | — | — |
| 2024-04-24 | $17.97 | $23.49 | 47,100 | — | — |
| 2024-04-23 | $18.26 | $23.87 | 37,500 | — | — |
| 2024-04-22 | $17.62 | $23.03 | 82,200 | — | — |
| 2024-04-19 | $18.10 | $23.66 | 114,800 | — | — |
| 2024-04-18 | $18.39 | $24.04 | 65,300 | — | — |
| 2024-04-17 | $18.24 | $23.84 | 35,700 | — | — |
| 2024-04-16 | $18.15 | $23.73 | 35,300 | — | — |
| 2024-04-15 | $17.97 | $23.49 | 45,100 | — | — |
| 2024-04-12 | $17.86 | $23.35 | 33,700 | — | — |
| 2024-04-11 | $17.92 | $23.43 | 38,100 | — | — |
| 2024-04-10 | $18.07 | $23.62 | 69,300 | — | — |
| 2024-04-09 | $18.38 | $24.03 | 57,500 | — | — |
| 2024-04-08 | $18.30 | $23.92 | 49,000 | — | — |
| 2024-04-05 | $18.43 | $24.09 | 48,700 | — | — |
| 2024-04-04 | $18.58 | $24.29 | 128,300 | — | — |
| 2024-04-03 | $18.70 | $24.45 | 91,000 | — | — |
| 2024-04-02 | $19.65 | $25.69 | 246,700 | — | — |
| 2024-04-01 | $19.90 | $26.01 | 582,300 | — | — |
| 2024-03-28 | $19.89 | $26.00 | 34,500 | — | — |
| 2024-03-27 | $19.45 | $25.43 | 22,800 | — | — |
| 2024-03-26 | $19.10 | $24.97 | 19,600 | — | — |
| 2024-03-25 | $19.19 | $25.09 | 14,600 | — | — |
| 2024-03-22 | $19.17 | $25.06 | 32,600 | — | — |
| 2024-03-21 | $19.28 | $25.20 | 35,900 | — | — |
| 2024-03-20 | $19.08 | $24.94 | 29,600 | — | — |
| 2024-03-19 | $18.46 | $24.13 | 6,900 | — | — |
| 2024-03-18 | $18.60 | $24.32 | 18,800 | — | — |
| 2024-03-15 | $18.70 | $24.45 | 52,300 | — | — |
| 2024-03-14 | $18.58 | $24.29 | 24,300 | — | — |
| 2024-03-13 | $19.04 | $24.89 | 10,500 | — | — |
| 2024-03-12 | $19.11 | $24.98 | 19,300 | — | — |
| 2024-03-11 | $19.35 | $25.30 | 34,500 | — | — |
| 2024-03-08 | $19.27 | $25.19 | 11,800 | — | — |
| 2024-03-07 | $19.23 | $25.14 | 19,100 | — | — |
| 2024-03-06 | $19.20 | $25.10 | 23,100 | — | — |
| 2024-03-05 | $19.27 | $25.19 | 14,600 | — | — |
| 2024-03-04 | $18.69 | $24.43 | 15,700 | — | — |
| 2024-03-01 | $18.55 | $24.25 | 31,400 | — | — |
| 2024-02-29 | $18.69 | $24.43 | 17,800 | — | — |
| 2024-02-28 | $18.14 | $23.71 | 42,100 | — | — |
| 2024-02-27 | $18.44 | $24.11 | 28,800 | — | — |
| 2024-02-26 | $18.18 | $23.77 | 26,600 | — | — |
| 2024-02-23 | $18.24 | $23.84 | 28,900 | — | — |
| 2024-02-22 | $18.15 | $23.73 | 57,000 | — | — |
| 2024-02-21 | $17.94 | $23.45 | 20,900 | — | — |
| 2024-02-20 | $17.90 | $23.40 | 23,500 | — | — |
| 2024-02-16 | $18.13 | $23.70 | 33,200 | — | — |
| 2024-02-15 | $18.50 | $24.18 | 26,300 | — | — |
| 2024-02-14 | $17.88 | $23.37 | 33,400 | — | — |
| 2024-02-13 | $17.45 | $22.81 | 50,900 | — | — |
| 2024-02-12 | $18.28 | $23.90 | 46,900 | — | — |
| 2024-02-09 | $17.66 | $23.09 | 17,700 | — | — |
| 2024-02-08 | $17.30 | $22.62 | 12,600 | — | — |
| 2024-02-07 | $17.30 | $22.62 | 18,800 | — | — |
| 2024-02-06 | $17.53 | $22.92 | 16,200 | — | — |
| 2024-02-05 | $18.10 | $23.66 | 14,300 | — | — |
| 2024-02-02 | $18.30 | $23.92 | 18,700 | — | — |
| 2024-02-01 | $18.59 | $24.30 | 27,300 | — | — |
| 2024-01-31 | $19.42 | $25.23 | 26,700 | — | — |
| 2024-01-30 | $20.14 | $26.17 | 33,000 | — | — |
| 2024-01-29 | $20.18 | $26.22 | 14,400 | — | — |
| 2024-01-26 | $19.91 | $25.87 | 23,000 | — | — |
| 2024-01-25 | $20.27 | $26.33 | 29,000 | — | — |
| 2024-01-24 | $20.12 | $26.14 | 15,300 | — | — |
| 2024-01-23 | $19.87 | $25.81 | 17,900 | — | — |
| 2024-01-22 | $20.06 | $26.06 | 19,600 | — | — |
| 2024-01-19 | $19.90 | $25.85 | 46,400 | — | — |
| 2024-01-18 | $20.21 | $26.26 | 14,900 | — | — |
| 2024-01-17 | $19.80 | $25.72 | 25,100 | — | — |
| 2024-01-16 | $19.93 | $25.89 | 28,100 | — | — |
| 2024-01-12 | $20.66 | $26.84 | 13,600 | — | — |
| 2024-01-11 | $20.72 | $26.92 | 27,400 | — | — |
| 2024-01-10 | $20.64 | $26.82 | 17,800 | — | — |
| 2024-01-09 | $21.04 | $27.34 | 24,400 | — | — |
| 2024-01-08 | $21.67 | $28.15 | 28,100 | — | — |
| 2024-01-05 | $21.83 | $28.36 | 71,500 | — | — |
| 2024-01-04 | $21.73 | $28.23 | 30,700 | — | — |
| 2024-01-03 | $21.73 | $28.23 | 40,000 | — | — |
| 2024-01-02 | $22.33 | $29.01 | 32,300 | — | — |