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
- 1999-03-09 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 | $24.00 | $39.28 | 11,400 | — | — |
| 2024-12-30 | $23.93 | $39.17 | 15,300 | — | — |
| 2024-12-27 | $24.06 | $39.38 | 17,500 | — | — |
| 2024-12-26 | $24.35 | $39.85 | 22,700 | — | — |
| 2024-12-24 | $24.46 | $40.03 | 7,700 | — | — |
| 2024-12-23 | $24.07 | $39.40 | 23,200 | — | — |
| 2024-12-20 | $24.00 | $39.28 | 48,500 | — | — |
| 2024-12-19 | $24.18 | $39.58 | 29,700 | — | — |
| 2024-12-18 | $24.42 | $39.97 | 29,600 | — | — |
| 2024-12-17 | $25.95 | $42.47 | 25,400 | — | — |
| 2024-12-16 | $25.86 | $42.33 | 62,200 | — | — |
| 2024-12-13 | $25.95 | $42.47 | 182,500 | — | — |
| 2024-12-12 | $25.95 | $42.47 | 84,500 | — | — |
| 2024-12-11 | $26.01 | $42.57 | 20,600 | — | — |
| 2024-12-10 | $25.68 | $42.03 | 18,500 | — | — |
| 2024-12-09 | $25.65 | $41.98 | 12,000 | — | — |
| 2024-12-06 | $25.62 | $41.93 | 14,300 | — | — |
| 2024-12-05 | $25.99 | $42.54 | 16,300 | — | — |
| 2024-12-04 | $26.04 | $42.62 | 13,100 | — | — |
| 2024-12-03 | $26.17 | $42.83 | 15,500 | — | — |
| 2024-12-02 | $26.15 | $42.80 | 29,100 | — | — |
| 2024-11-29 | $26.01 | $42.57 | 9,900 | — | — |
| 2024-11-27 | $25.68 | $42.03 | 19,100 | — | — |
| 2024-11-26 | $25.32 | $41.44 | 24,400 | — | — |
| 2024-11-25 | $25.52 | $41.77 | 41,200 | — | — |
| 2024-11-22 | $25.05 | $41.00 | 17,500 | — | — |
| 2024-11-21 | $24.94 | $40.82 | 18,400 | — | — |
| 2024-11-20 | $24.33 | $39.82 | 18,000 | — | — |
| 2024-11-19 | $24.42 | $39.97 | 37,000 | — | — |
| 2024-11-18 | $24.31 | $39.79 | 35,900 | — | — |
| 2024-11-15 | $24.25 | $39.69 | 16,400 | — | — |
| 2024-11-14 | $24.14 | $39.51 | 31,600 | — | — |
| 2024-11-13 | $24.44 | $40.00 | 12,400 | — | — |
| 2024-11-12 | $25.01 | $40.93 | 12,900 | — | — |
| 2024-11-11 | $24.99 | $40.90 | 11,900 | — | — |
| 2024-11-08 | $24.25 | $39.69 | 9,900 | — | — |
| 2024-11-07 | $24.21 | $39.63 | 10,300 | — | — |
| 2024-11-06 | $24.40 | $39.94 | 9,500 | — | — |
| 2024-11-05 | $23.76 | $38.89 | 9,000 | — | — |
| 2024-11-04 | $23.42 | $38.33 | 10,000 | — | — |
| 2024-11-01 | $23.83 | $39.00 | 11,400 | — | — |
| 2024-10-31 | $23.74 | $38.86 | 12,500 | — | — |
| 2024-10-30 | $23.35 | $38.22 | 14,700 | — | — |
| 2024-10-29 | $23.87 | $39.07 | 15,600 | — | — |
| 2024-10-28 | $23.06 | $37.50 | 3,500 | — | — |
| 2024-10-25 | $22.48 | $36.55 | 12,600 | — | — |
| 2024-10-24 | $22.86 | $37.17 | 16,800 | — | — |
| 2024-10-23 | $22.90 | $37.24 | 11,700 | — | — |
| 2024-10-22 | $22.85 | $37.16 | 22,100 | — | — |
| 2024-10-21 | $22.71 | $36.93 | 9,300 | — | — |
| 2024-10-18 | $23.26 | $37.82 | 12,800 | — | — |
| 2024-10-17 | $23.21 | $37.74 | 9,600 | — | — |
| 2024-10-16 | $23.16 | $37.66 | 45,500 | — | — |
| 2024-10-15 | $21.37 | $34.75 | 17,900 | — | — |
| 2024-10-14 | $21.30 | $34.64 | 9,000 | — | — |
| 2024-10-11 | $21.37 | $34.75 | 20,000 | — | — |
| 2024-10-10 | $21.15 | $34.39 | 8,000 | — | — |
| 2024-10-09 | $20.78 | $33.79 | 19,100 | — | — |
| 2024-10-08 | $20.97 | $34.10 | 11,100 | — | — |
| 2024-10-07 | $20.79 | $33.81 | 20,100 | — | — |
| 2024-10-04 | $20.90 | $33.99 | 7,800 | — | — |
| 2024-10-03 | $20.90 | $33.99 | 6,400 | — | — |
| 2024-10-02 | $21.02 | $34.18 | 10,400 | — | — |
| 2024-10-01 | $21.08 | $34.28 | 8,300 | — | — |
| 2024-09-30 | $21.44 | $34.86 | 11,900 | — | — |
| 2024-09-27 | $21.40 | $34.80 | 16,500 | — | — |
| 2024-09-26 | $21.65 | $35.20 | 16,300 | — | — |
| 2024-09-25 | $21.64 | $35.19 | 6,800 | — | — |
| 2024-09-24 | $21.50 | $34.96 | 8,800 | — | — |
| 2024-09-23 | $21.98 | $35.74 | 8,800 | — | — |
| 2024-09-20 | $22.70 | $36.91 | 21,700 | — | — |
| 2024-09-19 | $22.70 | $36.91 | 23,800 | — | — |
| 2024-09-18 | $21.50 | $34.96 | 25,600 | — | — |
| 2024-09-17 | $21.76 | $35.38 | 8,400 | — | — |
| 2024-09-16 | $21.71 | $35.30 | 11,000 | — | — |
| 2024-09-13 | $21.94 | $35.68 | 10,800 | — | — |
| 2024-09-12 | $21.31 | $34.65 | 2,500 | — | — |
| 2024-09-11 | $21.36 | $34.73 | 9,600 | — | — |
| 2024-09-10 | $21.25 | $34.55 | 34,900 | — | — |
| 2024-09-09 | $21.19 | $34.46 | 11,700 | — | — |
| 2024-09-06 | $21.10 | $34.31 | 7,900 | — | — |
| 2024-09-05 | $21.23 | $34.52 | 24,200 | — | — |
| 2024-09-04 | $21.51 | $34.98 | 24,000 | — | — |
| 2024-09-03 | $21.54 | $35.03 | 15,500 | — | — |
| 2024-08-30 | $21.80 | $35.45 | 8,000 | — | — |
| 2024-08-29 | $21.86 | $35.55 | 10,700 | — | — |
| 2024-08-28 | $21.97 | $35.72 | 20,700 | — | — |
| 2024-08-27 | $21.57 | $35.07 | 13,400 | — | — |
| 2024-08-26 | $21.85 | $35.53 | 16,100 | — | — |
| 2024-08-23 | $21.85 | $35.53 | 31,400 | — | — |
| 2024-08-22 | $20.25 | $32.93 | 57,900 | — | — |
| 2024-08-21 | $20.90 | $33.99 | 21,700 | — | — |
| 2024-08-20 | $21.15 | $34.39 | 9,100 | — | — |
| 2024-08-19 | $21.29 | $34.62 | 11,800 | — | — |
| 2024-08-16 | $20.93 | $34.03 | 32,700 | — | — |
| 2024-08-15 | $20.99 | $34.13 | 8,900 | — | — |
| 2024-08-14 | $20.40 | $33.17 | 6,700 | — | — |
| 2024-08-13 | $20.59 | $33.48 | 10,400 | — | — |
| 2024-08-12 | $20.33 | $33.06 | 14,800 | — | — |
| 2024-08-09 | $20.67 | $33.61 | 7,300 | — | — |
| 2024-08-08 | $20.23 | $32.90 | 15,600 | — | — |
| 2024-08-07 | $20.15 | $32.77 | 28,700 | — | — |
| 2024-08-06 | $20.54 | $33.40 | 28,800 | — | — |
| 2024-08-05 | $19.91 | $32.38 | 35,600 | — | — |
| 2024-08-02 | $20.81 | $33.84 | 31,200 | — | — |
| 2024-08-01 | $21.40 | $34.80 | 38,200 | — | — |
| 2024-07-31 | $22.50 | $36.59 | 19,800 | — | — |
| 2024-07-30 | $22.90 | $37.24 | 14,700 | — | — |
| 2024-07-29 | $22.30 | $36.02 | 51,900 | — | — |
| 2024-07-26 | $22.75 | $36.74 | 36,800 | — | — |
| 2024-07-25 | $23.19 | $37.46 | 34,300 | — | — |
| 2024-07-24 | $22.13 | $35.74 | 37,800 | — | — |
| 2024-07-23 | $22.31 | $36.03 | 50,800 | — | — |
| 2024-07-22 | $21.61 | $34.90 | 52,200 | — | — |
| 2024-07-19 | $20.75 | $33.51 | 29,000 | — | — |
| 2024-07-18 | $19.96 | $32.24 | 48,700 | — | — |
| 2024-07-17 | $20.37 | $32.90 | 24,000 | — | — |
| 2024-07-16 | $19.61 | $31.67 | 27,200 | — | — |
| 2024-07-15 | $17.72 | $28.62 | 16,500 | — | — |
| 2024-07-12 | $17.90 | $28.91 | 11,200 | — | — |
| 2024-07-11 | $18.21 | $29.41 | 12,900 | — | — |
| 2024-07-10 | $17.44 | $28.17 | 27,000 | — | — |
| 2024-07-09 | $16.36 | $26.42 | 51,000 | — | — |
| 2024-07-08 | $16.54 | $26.71 | 14,900 | — | — |
| 2024-07-05 | $16.15 | $26.08 | 38,100 | — | — |
| 2024-07-03 | $16.30 | $26.33 | 9,400 | — | — |
| 2024-07-02 | $16.61 | $26.83 | 35,400 | — | — |
| 2024-07-01 | $16.51 | $26.67 | 30,000 | — | — |
| 2024-06-28 | $17.25 | $27.86 | 948,900 | — | — |
| 2024-06-27 | $17.70 | $28.59 | 42,600 | — | — |
| 2024-06-26 | $17.50 | $28.26 | 46,600 | — | — |
| 2024-06-25 | $17.50 | $28.26 | 29,700 | — | — |
| 2024-06-24 | $17.54 | $28.33 | 22,200 | — | — |
| 2024-06-21 | $17.06 | $27.55 | 44,200 | — | — |
| 2024-06-20 | $16.76 | $27.07 | 8,900 | — | — |
| 2024-06-18 | $16.80 | $27.13 | 17,200 | — | — |
| 2024-06-17 | $16.72 | $27.01 | 15,500 | — | — |
| 2024-06-14 | $16.78 | $27.10 | 17,300 | — | — |
| 2024-06-13 | $17.25 | $27.86 | 22,600 | — | — |
| 2024-06-12 | $16.90 | $27.30 | 22,800 | — | — |
| 2024-06-11 | $16.22 | $26.20 | 24,500 | — | — |
| 2024-06-10 | $15.93 | $25.73 | 14,200 | — | — |
| 2024-06-07 | $16.14 | $26.07 | 14,100 | — | — |
| 2024-06-06 | $16.42 | $26.52 | 11,300 | — | — |
| 2024-06-05 | $16.48 | $26.62 | 17,300 | — | — |
| 2024-06-04 | $16.32 | $26.36 | 14,700 | — | — |
| 2024-06-03 | $16.49 | $26.63 | 12,400 | — | — |
| 2024-05-31 | $16.74 | $27.04 | 17,300 | — | — |
| 2024-05-30 | $16.44 | $26.55 | 12,500 | — | — |
| 2024-05-29 | $16.25 | $26.25 | 13,400 | — | — |
| 2024-05-28 | $16.97 | $27.41 | 19,900 | — | — |
| 2024-05-24 | $17.27 | $27.89 | 13,000 | — | — |
| 2024-05-23 | $16.95 | $27.38 | 21,600 | — | — |
| 2024-05-22 | $17.56 | $28.36 | 15,200 | — | — |
| 2024-05-21 | $17.46 | $28.20 | 13,700 | — | — |
| 2024-05-20 | $17.24 | $27.85 | 61,200 | — | — |
| 2024-05-17 | $17.95 | $28.99 | 31,700 | — | — |
| 2024-05-16 | $17.49 | $28.25 | 428,600 | — | — |
| 2024-05-15 | $17.26 | $27.88 | 45,000 | — | — |
| 2024-05-14 | $16.23 | $26.21 | 15,800 | — | — |
| 2024-05-13 | $16.20 | $26.17 | 70,200 | — | — |
| 2024-05-10 | $16.13 | $26.05 | 18,400 | — | — |
| 2024-05-09 | $16.15 | $26.08 | 20,300 | — | — |
| 2024-05-08 | $16.10 | $26.00 | 17,100 | — | — |
| 2024-05-07 | $16.06 | $25.94 | 9,200 | — | — |
| 2024-05-06 | $15.95 | $25.76 | 54,800 | — | — |
| 2024-05-03 | $16.50 | $26.65 | 8,300 | — | — |
| 2024-05-02 | $16.51 | $26.67 | 17,800 | — | — |
| 2024-05-01 | $16.58 | $26.78 | 13,400 | — | — |
| 2024-04-30 | $16.53 | $26.70 | 22,400 | — | — |
| 2024-04-29 | $16.82 | $27.17 | 18,200 | — | — |
| 2024-04-26 | $16.77 | $26.86 | 23,400 | — | — |
| 2024-04-25 | $16.41 | $26.28 | 30,000 | — | — |
| 2024-04-24 | $16.16 | $25.88 | 33,600 | — | — |
| 2024-04-23 | $16.20 | $25.95 | 18,100 | — | — |
| 2024-04-22 | $16.94 | $27.13 | 55,700 | — | — |
| 2024-04-19 | $16.00 | $25.63 | 23,300 | — | — |
| 2024-04-18 | $15.95 | $25.55 | 18,200 | — | — |
| 2024-04-17 | $15.95 | $25.55 | 18,200 | — | — |
| 2024-04-16 | $15.79 | $25.29 | 24,600 | — | — |
| 2024-04-15 | $15.88 | $25.43 | 79,200 | — | — |
| 2024-04-12 | $16.38 | $26.24 | 29,300 | — | — |
| 2024-04-11 | $16.13 | $25.83 | 20,100 | — | — |
| 2024-04-10 | $16.26 | $26.04 | 26,400 | — | — |
| 2024-04-09 | $16.67 | $26.70 | 12,200 | — | — |
| 2024-04-08 | $16.67 | $26.70 | 13,500 | — | — |
| 2024-04-05 | $16.69 | $26.73 | 10,000 | — | — |
| 2024-04-04 | $16.68 | $26.72 | 13,800 | — | — |
| 2024-04-03 | $16.88 | $27.04 | 25,300 | — | — |
| 2024-04-02 | $17.09 | $27.37 | 17,300 | — | — |
| 2024-04-01 | $17.27 | $27.66 | 58,600 | — | — |
| 2024-03-28 | $17.43 | $27.92 | 13,000 | — | — |
| 2024-03-27 | $17.20 | $27.55 | 27,100 | — | — |
| 2024-03-26 | $16.98 | $27.20 | 29,500 | — | — |
| 2024-03-25 | $17.03 | $27.28 | 64,300 | — | — |
| 2024-03-22 | $17.40 | $27.87 | 14,000 | — | — |
| 2024-03-21 | $17.61 | $28.21 | 26,300 | — | — |
| 2024-03-20 | $17.59 | $28.17 | 46,900 | — | — |
| 2024-03-19 | $17.00 | $27.23 | 13,700 | — | — |
| 2024-03-18 | $16.94 | $27.13 | 13,500 | — | — |
| 2024-03-15 | $17.00 | $27.23 | 69,200 | — | — |
| 2024-03-14 | $17.02 | $27.26 | 19,900 | — | — |
| 2024-03-13 | $17.27 | $27.66 | 20,300 | — | — |
| 2024-03-12 | $17.20 | $27.55 | 24,100 | — | — |
| 2024-03-11 | $17.15 | $27.47 | 12,100 | — | — |
| 2024-03-08 | $17.11 | $27.40 | 8,500 | — | — |
| 2024-03-07 | $17.40 | $27.87 | 10,400 | — | — |
| 2024-03-06 | $17.40 | $27.87 | 21,100 | — | — |
| 2024-03-05 | $17.40 | $27.87 | 47,900 | — | — |
| 2024-03-04 | $16.12 | $25.82 | 12,100 | — | — |
| 2024-03-01 | $16.15 | $25.87 | 16,100 | — | — |
| 2024-02-29 | $16.43 | $26.32 | 14,000 | — | — |
| 2024-02-28 | $16.19 | $25.93 | 13,600 | — | — |
| 2024-02-27 | $16.30 | $26.11 | 30,600 | — | — |
| 2024-02-26 | $16.30 | $26.11 | 14,400 | — | — |
| 2024-02-23 | $16.45 | $26.35 | 18,500 | — | — |
| 2024-02-22 | $16.55 | $26.51 | 20,000 | — | — |
| 2024-02-21 | $16.50 | $26.43 | 28,300 | — | — |
| 2024-02-20 | $16.52 | $26.46 | 40,900 | — | — |
| 2024-02-16 | $17.06 | $27.32 | 20,800 | — | — |
| 2024-02-15 | $17.20 | $27.55 | 24,400 | — | — |
| 2024-02-14 | $17.03 | $27.28 | 11,500 | — | — |
| 2024-02-13 | $16.64 | $26.65 | 19,800 | — | — |
| 2024-02-12 | $17.75 | $28.43 | 52,000 | — | — |
| 2024-02-09 | $17.20 | $27.55 | 19,400 | — | — |
| 2024-02-08 | $17.25 | $27.63 | 11,300 | — | — |
| 2024-02-07 | $17.15 | $27.47 | 20,200 | — | — |
| 2024-02-06 | $17.57 | $28.14 | 9,700 | — | — |
| 2024-02-05 | $17.70 | $28.35 | 9,900 | — | — |
| 2024-02-02 | $18.24 | $28.99 | 7,000 | — | — |
| 2024-02-01 | $18.54 | $29.47 | 17,500 | — | — |
| 2024-01-31 | $18.70 | $29.72 | 16,800 | — | — |
| 2024-01-30 | $19.00 | $30.20 | 19,200 | — | — |
| 2024-01-29 | $19.00 | $30.20 | 20,400 | — | — |
| 2024-01-26 | $19.26 | $30.61 | 9,800 | — | — |
| 2024-01-25 | $19.26 | $30.61 | 12,300 | — | — |
| 2024-01-24 | $18.46 | $29.34 | 16,300 | — | — |
| 2024-01-23 | $18.46 | $29.34 | 6,100 | — | — |
| 2024-01-22 | $18.63 | $29.61 | 12,200 | — | — |
| 2024-01-19 | $18.50 | $29.40 | 27,300 | — | — |
| 2024-01-18 | $18.41 | $29.26 | 23,600 | — | — |
| 2024-01-17 | $18.45 | $29.32 | 8,500 | — | — |
| 2024-01-16 | $18.36 | $29.18 | 19,700 | — | — |
| 2024-01-12 | $18.48 | $29.37 | 11,700 | — | — |
| 2024-01-11 | $18.62 | $29.59 | 10,300 | — | — |
| 2024-01-10 | $18.89 | $30.02 | 14,500 | — | — |
| 2024-01-09 | $19.10 | $30.36 | 16,500 | — | — |
| 2024-01-08 | $19.62 | $31.18 | 17,700 | — | — |
| 2024-01-05 | $19.90 | $31.63 | 41,500 | — | — |
| 2024-01-04 | $20.27 | $32.22 | 30,000 | — | — |
| 2024-01-03 | $20.67 | $32.85 | 14,800 | — | — |
| 2024-01-02 | $21.42 | $34.04 | 5,200 | — | — |