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
- 1999-06-25 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 | $27.29 | $63.39 | 80,500 | — | — |
| 2024-12-30 | $27.02 | $62.76 | 83,100 | — | — |
| 2024-12-27 | $27.01 | $62.74 | 99,700 | — | — |
| 2024-12-26 | $27.38 | $63.60 | 155,600 | — | — |
| 2024-12-24 | $27.39 | $63.62 | 56,300 | — | — |
| 2024-12-23 | $27.37 | $63.58 | 101,200 | — | — |
| 2024-12-20 | $27.12 | $63.00 | 257,500 | — | — |
| 2024-12-19 | $26.65 | $61.90 | 137,000 | — | — |
| 2024-12-18 | $27.06 | $62.86 | 135,400 | — | — |
| 2024-12-17 | $28.45 | $66.09 | 164,100 | — | — |
| 2024-12-16 | $28.92 | $67.18 | 99,100 | — | — |
| 2024-12-13 | $28.86 | $67.04 | 162,100 | — | — |
| 2024-12-12 | $28.75 | $66.09 | 1,253,700 | — | — |
| 2024-12-11 | $27.02 | $62.11 | 104,600 | — | — |
| 2024-12-10 | $26.73 | $61.44 | 56,000 | — | — |
| 2024-12-09 | $26.64 | $61.23 | 36,600 | — | — |
| 2024-12-06 | $26.73 | $61.44 | 32,100 | — | — |
| 2024-12-05 | $26.71 | $61.40 | 35,200 | — | — |
| 2024-12-04 | $26.92 | $61.88 | 32,500 | — | — |
| 2024-12-03 | $26.71 | $61.40 | 24,200 | — | — |
| 2024-12-02 | $27.06 | $62.20 | 40,800 | — | — |
| 2024-11-29 | $27.16 | $62.43 | 25,400 | — | — |
| 2024-11-27 | $26.92 | $61.88 | 109,600 | — | — |
| 2024-11-26 | $27.37 | $62.91 | 180,100 | — | — |
| 2024-11-25 | $28.21 | $64.84 | 59,300 | — | — |
| 2024-11-22 | $27.90 | $64.13 | 42,900 | — | — |
| 2024-11-21 | $27.46 | $63.12 | 49,500 | — | — |
| 2024-11-20 | $26.38 | $60.64 | 27,300 | — | — |
| 2024-11-19 | $26.40 | $60.68 | 16,100 | — | — |
| 2024-11-18 | $26.54 | $61.01 | 35,000 | — | — |
| 2024-11-15 | $26.83 | $61.67 | 29,100 | — | — |
| 2024-11-14 | $27.04 | $62.15 | 28,900 | — | — |
| 2024-11-13 | $27.17 | $62.45 | 35,800 | — | — |
| 2024-11-12 | $27.46 | $63.12 | 49,600 | — | — |
| 2024-11-11 | $27.78 | $63.86 | 57,900 | — | — |
| 2024-11-08 | $26.96 | $61.97 | 41,300 | — | — |
| 2024-11-07 | $26.64 | $61.23 | 60,700 | — | — |
| 2024-11-06 | $27.98 | $64.32 | 161,200 | — | — |
| 2024-11-05 | $24.65 | $56.66 | 30,800 | — | — |
| 2024-11-04 | $24.21 | $55.65 | 49,400 | — | — |
| 2024-11-01 | $23.84 | $54.80 | 30,200 | — | — |
| 2024-10-31 | $24.01 | $55.19 | 26,800 | — | — |
| 2024-10-30 | $24.47 | $56.25 | 23,800 | — | — |
| 2024-10-29 | $24.48 | $56.27 | 26,800 | — | — |
| 2024-10-28 | $24.54 | $56.41 | 47,400 | — | — |
| 2024-10-25 | $24.01 | $55.19 | 34,400 | — | — |
| 2024-10-24 | $24.98 | $57.42 | 51,700 | — | — |
| 2024-10-23 | $25.61 | $58.87 | 28,500 | — | — |
| 2024-10-22 | $25.34 | $58.25 | 29,000 | — | — |
| 2024-10-21 | $25.18 | $57.88 | 23,800 | — | — |
| 2024-10-18 | $26.21 | $60.25 | 22,000 | — | — |
| 2024-10-17 | $26.83 | $61.67 | 29,200 | — | — |
| 2024-10-16 | $26.52 | $60.96 | 53,500 | — | — |
| 2024-10-15 | $25.87 | $59.47 | 42,400 | — | — |
| 2024-10-14 | $25.54 | $58.71 | 29,700 | — | — |
| 2024-10-11 | $25.51 | $58.64 | 36,700 | — | — |
| 2024-10-10 | $24.57 | $56.48 | 20,300 | — | — |
| 2024-10-09 | $24.49 | $56.29 | 19,200 | — | — |
| 2024-10-08 | $24.62 | $56.59 | 24,200 | — | — |
| 2024-10-07 | $24.55 | $56.43 | 26,300 | — | — |
| 2024-10-04 | $24.77 | $56.94 | 35,300 | — | — |
| 2024-10-03 | $24.40 | $56.09 | 35,800 | — | — |
| 2024-10-02 | $24.40 | $56.09 | 21,800 | — | — |
| 2024-10-01 | $24.70 | $56.78 | 23,800 | — | — |
| 2024-09-30 | $25.47 | $58.55 | 19,200 | — | — |
| 2024-09-27 | $25.18 | $57.88 | 18,000 | — | — |
| 2024-09-26 | $25.16 | $57.83 | 27,000 | — | — |
| 2024-09-25 | $24.97 | $57.40 | 33,900 | — | — |
| 2024-09-24 | $25.26 | $58.06 | 29,600 | — | — |
| 2024-09-23 | $25.55 | $58.73 | 48,400 | — | — |
| 2024-09-20 | $26.40 | $60.68 | 142,200 | — | — |
| 2024-09-19 | $26.84 | $61.69 | 51,000 | — | — |
| 2024-09-18 | $26.03 | $59.83 | 45,000 | — | — |
| 2024-09-17 | $26.08 | $59.95 | 27,800 | — | — |
| 2024-09-16 | $25.81 | $59.33 | 23,100 | — | — |
| 2024-09-13 | $25.57 | $58.78 | 44,400 | — | — |
| 2024-09-12 | $24.87 | $56.48 | 39,700 | — | — |
| 2024-09-11 | $24.57 | $55.80 | 28,300 | — | — |
| 2024-09-10 | $25.34 | $57.54 | 25,100 | — | — |
| 2024-09-09 | $25.01 | $56.79 | 38,400 | — | — |
| 2024-09-06 | $24.55 | $55.75 | 20,600 | — | — |
| 2024-09-05 | $24.82 | $56.36 | 13,500 | — | — |
| 2024-09-04 | $24.99 | $56.75 | 25,700 | — | — |
| 2024-09-03 | $25.59 | $58.11 | 21,700 | — | — |
| 2024-08-30 | $26.02 | $59.09 | 28,900 | — | — |
| 2024-08-29 | $25.91 | $58.84 | 46,800 | — | — |
| 2024-08-28 | $25.65 | $58.25 | 33,000 | — | — |
| 2024-08-27 | $25.46 | $57.82 | 28,900 | — | — |
| 2024-08-26 | $25.79 | $58.57 | 61,400 | — | — |
| 2024-08-23 | $25.94 | $58.91 | 52,900 | — | — |
| 2024-08-22 | $24.57 | $55.80 | 25,400 | — | — |
| 2024-08-21 | $24.46 | $55.55 | 28,700 | — | — |
| 2024-08-20 | $24.24 | $55.05 | 44,000 | — | — |
| 2024-08-19 | $24.58 | $55.82 | 51,800 | — | — |
| 2024-08-16 | $24.64 | $55.95 | 97,100 | — | — |
| 2024-08-15 | $23.93 | $54.34 | 52,700 | — | — |
| 2024-08-14 | $23.63 | $53.66 | 43,600 | — | — |
| 2024-08-13 | $23.65 | $53.71 | 92,100 | — | — |
| 2024-08-12 | $22.98 | $52.18 | 53,300 | — | — |
| 2024-08-09 | $23.22 | $52.73 | 37,900 | — | — |
| 2024-08-08 | $23.23 | $52.75 | 39,700 | — | — |
| 2024-08-07 | $22.72 | $51.59 | 32,500 | — | — |
| 2024-08-06 | $23.09 | $52.43 | 42,400 | — | — |
| 2024-08-05 | $22.68 | $51.50 | 81,500 | — | — |
| 2024-08-02 | $24.04 | $54.59 | 76,500 | — | — |
| 2024-08-01 | $25.13 | $57.07 | 79,700 | — | — |
| 2024-07-31 | $26.32 | $59.77 | 146,300 | — | — |
| 2024-07-30 | $27.58 | $62.63 | 238,800 | — | — |
| 2024-07-29 | $24.91 | $56.57 | 85,000 | — | — |
| 2024-07-26 | $25.80 | $58.59 | 85,300 | — | — |
| 2024-07-25 | $24.63 | $55.93 | 68,600 | — | — |
| 2024-07-24 | $23.76 | $53.96 | 89,600 | — | — |
| 2024-07-23 | $23.85 | $54.16 | 71,500 | — | — |
| 2024-07-22 | $22.74 | $51.64 | 39,300 | — | — |
| 2024-07-19 | $22.09 | $50.16 | 56,900 | — | — |
| 2024-07-18 | $22.27 | $50.57 | 36,800 | — | — |
| 2024-07-17 | $22.84 | $51.87 | 69,300 | — | — |
| 2024-07-16 | $22.55 | $51.21 | 70,500 | — | — |
| 2024-07-15 | $21.26 | $48.28 | 85,800 | — | — |
| 2024-07-12 | $20.56 | $46.69 | 47,400 | — | — |
| 2024-07-11 | $20.60 | $46.78 | 64,600 | — | — |
| 2024-07-10 | $19.31 | $43.85 | 29,700 | — | — |
| 2024-07-09 | $18.88 | $42.87 | 26,000 | — | — |
| 2024-07-08 | $18.92 | $42.97 | 47,500 | — | — |
| 2024-07-05 | $18.61 | $42.26 | 75,900 | — | — |
| 2024-07-03 | $19.23 | $43.67 | 27,900 | — | — |
| 2024-07-02 | $19.32 | $43.87 | 44,700 | — | — |
| 2024-07-01 | $19.00 | $43.15 | 57,300 | — | — |
| 2024-06-28 | $19.32 | $43.87 | 262,000 | — | — |
| 2024-06-27 | $18.02 | $40.92 | 24,600 | — | — |
| 2024-06-26 | $17.93 | $40.72 | 56,800 | — | — |
| 2024-06-25 | $17.66 | $40.10 | 22,100 | — | — |
| 2024-06-24 | $17.61 | $39.99 | 24,700 | — | — |
| 2024-06-21 | $17.41 | $39.54 | 79,000 | — | — |
| 2024-06-20 | $17.46 | $39.65 | 23,500 | — | — |
| 2024-06-18 | $17.59 | $39.94 | 30,800 | — | — |
| 2024-06-17 | $17.48 | $39.70 | 35,600 | — | — |
| 2024-06-14 | $17.10 | $38.83 | 48,200 | — | — |
| 2024-06-13 | $17.38 | $38.79 | 46,600 | — | — |
| 2024-06-12 | $17.52 | $39.10 | 37,300 | — | — |
| 2024-06-11 | $17.22 | $38.43 | 32,500 | — | — |
| 2024-06-10 | $17.26 | $38.52 | 38,600 | — | — |
| 2024-06-07 | $17.50 | $39.05 | 34,000 | — | — |
| 2024-06-06 | $17.72 | $39.55 | 42,300 | — | — |
| 2024-06-05 | $17.49 | $39.03 | 37,500 | — | — |
| 2024-06-04 | $17.41 | $38.85 | 38,400 | — | — |
| 2024-06-03 | $17.55 | $39.17 | 23,900 | — | — |
| 2024-05-31 | $17.61 | $39.30 | 45,100 | — | — |
| 2024-05-30 | $17.55 | $39.17 | 34,500 | — | — |
| 2024-05-29 | $17.34 | $38.70 | 41,200 | — | — |
| 2024-05-28 | $17.77 | $39.66 | 38,500 | — | — |
| 2024-05-24 | $17.99 | $40.15 | 29,400 | — | — |
| 2024-05-23 | $18.09 | $40.37 | 62,800 | — | — |
| 2024-05-22 | $18.67 | $41.67 | 43,100 | — | — |
| 2024-05-21 | $18.79 | $41.93 | 35,400 | — | — |
| 2024-05-20 | $18.43 | $41.13 | 74,600 | — | — |
| 2024-05-17 | $19.00 | $42.40 | 121,100 | — | — |
| 2024-05-16 | $18.70 | $41.73 | 40,000 | — | — |
| 2024-05-15 | $18.50 | $41.29 | 59,400 | — | — |
| 2024-05-14 | $18.71 | $41.75 | 27,700 | — | — |
| 2024-05-13 | $18.69 | $41.71 | 100,500 | — | — |
| 2024-05-10 | $18.87 | $42.11 | 38,100 | — | — |
| 2024-05-09 | $18.52 | $41.33 | 82,800 | — | — |
| 2024-05-08 | $18.15 | $40.51 | 55,200 | — | — |
| 2024-05-07 | $17.79 | $39.70 | 29,600 | — | — |
| 2024-05-06 | $17.76 | $39.63 | 68,900 | — | — |
| 2024-05-03 | $17.85 | $39.84 | 31,100 | — | — |
| 2024-05-02 | $17.83 | $39.79 | 64,700 | — | — |
| 2024-05-01 | $17.43 | $38.90 | 68,300 | — | — |
| 2024-04-30 | $17.22 | $38.43 | 50,300 | — | — |
| 2024-04-29 | $17.47 | $38.99 | 38,300 | — | — |
| 2024-04-26 | $17.60 | $39.28 | 50,200 | — | — |
| 2024-04-25 | $17.42 | $38.88 | 58,600 | — | — |
| 2024-04-24 | $17.77 | $39.66 | 43,900 | — | — |
| 2024-04-23 | $17.71 | $39.52 | 29,200 | — | — |
| 2024-04-22 | $17.35 | $38.72 | 33,300 | — | — |
| 2024-04-19 | $17.36 | $38.74 | 40,300 | — | — |
| 2024-04-18 | $16.42 | $36.64 | 54,600 | — | — |
| 2024-04-17 | $16.34 | $36.47 | 31,100 | — | — |
| 2024-04-16 | $16.56 | $36.96 | 27,100 | — | — |
| 2024-04-15 | $16.67 | $37.20 | 45,500 | — | — |
| 2024-04-12 | $17.09 | $38.14 | 47,700 | — | — |
| 2024-04-11 | $16.88 | $37.67 | 42,900 | — | — |
| 2024-04-10 | $16.81 | $37.51 | 206,300 | — | — |
| 2024-04-09 | $17.92 | $39.99 | 37,100 | — | — |
| 2024-04-08 | $17.80 | $39.72 | 49,300 | — | — |
| 2024-04-05 | $17.85 | $39.84 | 40,600 | — | — |
| 2024-04-04 | $17.95 | $40.06 | 43,700 | — | — |
| 2024-04-03 | $17.98 | $40.13 | 32,500 | — | — |
| 2024-04-02 | $18.00 | $40.17 | 67,000 | — | — |
| 2024-04-01 | $18.30 | $40.84 | 45,500 | — | — |
| 2024-03-28 | $18.82 | $42.00 | 64,600 | — | — |
| 2024-03-27 | $18.64 | $41.60 | 55,800 | — | — |
| 2024-03-26 | $18.11 | $40.42 | 38,800 | — | — |
| 2024-03-25 | $18.19 | $40.59 | 55,500 | — | — |
| 2024-03-22 | $18.40 | $41.06 | 16,500 | — | — |
| 2024-03-21 | $18.94 | $42.27 | 36,400 | — | — |
| 2024-03-20 | $18.97 | $42.34 | 50,500 | — | — |
| 2024-03-19 | $18.29 | $40.82 | 24,000 | — | — |
| 2024-03-18 | $18.22 | $40.66 | 63,300 | — | — |
| 2024-03-15 | $18.51 | $41.31 | 108,300 | — | — |
| 2024-03-14 | $18.27 | $40.77 | 72,300 | — | — |
| 2024-03-13 | $18.63 | $40.91 | 41,200 | — | — |
| 2024-03-12 | $18.49 | $40.60 | 34,900 | — | — |
| 2024-03-11 | $18.52 | $40.67 | 33,400 | — | — |
| 2024-03-08 | $19.22 | $42.20 | 29,300 | — | — |
| 2024-03-07 | $19.08 | $41.89 | 31,500 | — | — |
| 2024-03-06 | $18.78 | $41.24 | 34,700 | — | — |
| 2024-03-05 | $19.00 | $41.72 | 30,400 | — | — |
| 2024-03-04 | $18.35 | $40.29 | 44,200 | — | — |
| 2024-03-01 | $18.25 | $40.07 | 46,300 | — | — |
| 2024-02-29 | $18.36 | $40.31 | 52,200 | — | — |
| 2024-02-28 | $18.06 | $39.66 | 43,200 | — | — |
| 2024-02-27 | $18.34 | $40.27 | 38,900 | — | — |
| 2024-02-26 | $18.24 | $40.05 | 44,200 | — | — |
| 2024-02-23 | $18.64 | $40.93 | 30,400 | — | — |
| 2024-02-22 | $18.60 | $40.84 | 47,700 | — | — |
| 2024-02-21 | $18.70 | $41.06 | 21,000 | — | — |
| 2024-02-20 | $18.87 | $41.43 | 38,100 | — | — |
| 2024-02-16 | $19.23 | $42.22 | 37,100 | — | — |
| 2024-02-15 | $19.60 | $43.04 | 46,800 | — | — |
| 2024-02-14 | $18.78 | $41.24 | 29,700 | — | — |
| 2024-02-13 | $18.42 | $40.45 | 78,600 | — | — |
| 2024-02-12 | $19.65 | $43.15 | 49,800 | — | — |
| 2024-02-09 | $18.99 | $41.70 | 31,800 | — | — |
| 2024-02-08 | $18.88 | $41.46 | 44,200 | — | — |
| 2024-02-07 | $18.85 | $41.39 | 52,100 | — | — |
| 2024-02-06 | $18.98 | $41.68 | 42,500 | — | — |
| 2024-02-05 | $19.51 | $42.84 | 81,900 | — | — |
| 2024-02-02 | $19.80 | $43.48 | 62,700 | — | — |
| 2024-02-01 | $20.21 | $44.38 | 76,600 | — | — |
| 2024-01-31 | $20.90 | $45.89 | 82,700 | — | — |
| 2024-01-30 | $21.62 | $47.47 | 39,700 | — | — |
| 2024-01-29 | $21.64 | $47.52 | 62,600 | — | — |
| 2024-01-26 | $21.28 | $46.73 | 179,900 | — | — |
| 2024-01-25 | $23.01 | $50.52 | 64,500 | — | — |
| 2024-01-24 | $22.81 | $50.09 | 46,100 | — | — |
| 2024-01-23 | $22.66 | $49.76 | 70,200 | — | — |
| 2024-01-22 | $22.50 | $49.40 | 45,900 | — | — |
| 2024-01-19 | $22.02 | $48.35 | 48,100 | — | — |
| 2024-01-18 | $21.55 | $47.32 | 47,600 | — | — |
| 2024-01-17 | $21.38 | $46.95 | 35,300 | — | — |
| 2024-01-16 | $21.24 | $46.64 | 54,700 | — | — |
| 2024-01-12 | $21.49 | $47.19 | 44,800 | — | — |
| 2024-01-11 | $21.50 | $47.21 | 47,100 | — | — |
| 2024-01-10 | $21.57 | $47.36 | 47,200 | — | — |
| 2024-01-09 | $21.54 | $47.30 | 56,300 | — | — |
| 2024-01-08 | $22.17 | $48.68 | 54,200 | — | — |
| 2024-01-05 | $21.74 | $47.74 | 147,300 | — | — |
| 2024-01-04 | $21.14 | $46.42 | 56,600 | — | — |
| 2024-01-03 | $21.00 | $46.11 | 62,200 | — | — |
| 2024-01-02 | $21.44 | $47.08 | 45,200 | — | — |