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
- 1996-09-17 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 | $22.64 | $34.51 | 83,800 | — | — |
| 2024-12-30 | $22.71 | $34.62 | 99,800 | — | — |
| 2024-12-27 | $22.97 | $35.01 | 229,700 | — | — |
| 2024-12-26 | $22.87 | $34.86 | 122,300 | — | — |
| 2024-12-24 | $22.71 | $34.62 | 77,100 | — | — |
| 2024-12-23 | $22.68 | $34.57 | 412,500 | — | — |
| 2024-12-20 | $22.81 | $34.77 | 407,800 | — | — |
| 2024-12-19 | $22.48 | $34.27 | 1,401,700 | — | — |
| 2024-12-18 | $23.04 | $35.12 | 234,100 | — | — |
| 2024-12-17 | $23.66 | $36.06 | 312,600 | — | — |
| 2024-12-16 | $23.81 | $36.29 | 202,300 | — | — |
| 2024-12-13 | $23.65 | $36.05 | 122,300 | — | — |
| 2024-12-12 | $23.69 | $36.11 | 148,700 | — | — |
| 2024-12-11 | $23.87 | $36.39 | 204,100 | — | — |
| 2024-12-10 | $23.90 | $36.43 | 131,700 | — | — |
| 2024-12-09 | $23.99 | $36.57 | 145,600 | — | — |
| 2024-12-06 | $24.06 | $36.67 | 208,500 | — | — |
| 2024-12-05 | $24.18 | $36.86 | 194,500 | — | — |
| 2024-12-04 | $23.50 | $35.82 | 279,000 | — | — |
| 2024-12-03 | $23.33 | $35.56 | 257,900 | — | — |
| 2024-12-02 | $22.78 | $34.72 | 460,100 | — | — |
| 2024-11-29 | $22.02 | $33.57 | 136,800 | — | — |
| 2024-11-27 | $22.48 | $34.27 | 146,800 | — | — |
| 2024-11-26 | $22.11 | $33.70 | 200,600 | — | — |
| 2024-11-25 | $22.56 | $34.39 | 165,500 | — | — |
| 2024-11-22 | $22.16 | $33.78 | 185,700 | — | — |
| 2024-11-21 | $21.98 | $33.50 | 246,200 | — | — |
| 2024-11-20 | $21.79 | $33.21 | 456,500 | — | — |
| 2024-11-19 | $22.10 | $33.69 | 172,000 | — | — |
| 2024-11-18 | $22.12 | $33.72 | 247,200 | — | — |
| 2024-11-15 | $22.18 | $33.81 | 416,400 | — | — |
| 2024-11-14 | $21.32 | $32.50 | 204,700 | — | — |
| 2024-11-13 | $21.06 | $32.10 | 122,500 | — | — |
| 2024-11-12 | $21.21 | $32.33 | 131,600 | — | — |
| 2024-11-11 | $21.39 | $32.60 | 216,400 | — | — |
| 2024-11-08 | $21.30 | $32.47 | 229,600 | — | — |
| 2024-11-07 | $21.33 | $32.51 | 229,800 | — | — |
| 2024-11-06 | $21.09 | $32.15 | 398,800 | — | — |
| 2024-11-05 | $20.33 | $30.99 | 263,700 | — | — |
| 2024-11-04 | $20.05 | $30.56 | 399,600 | — | — |
| 2024-11-01 | $19.76 | $30.12 | 469,600 | — | — |
| 2024-10-31 | $19.54 | $29.78 | 359,900 | — | — |
| 2024-10-30 | $19.11 | $29.13 | 927,800 | — | — |
| 2024-10-29 | $20.39 | $31.08 | 517,400 | — | — |
| 2024-10-28 | $20.86 | $31.80 | 358,600 | — | — |
| 2024-10-25 | $20.93 | $31.90 | 121,000 | — | — |
| 2024-10-24 | $21.37 | $32.57 | 273,400 | — | — |
| 2024-10-23 | $21.04 | $32.07 | 190,500 | — | — |
| 2024-10-22 | $20.89 | $31.84 | 212,800 | — | — |
| 2024-10-21 | $21.01 | $32.03 | 294,100 | — | — |
| 2024-10-18 | $20.50 | $31.25 | 127,400 | — | — |
| 2024-10-17 | $20.04 | $30.55 | 173,600 | — | — |
| 2024-10-16 | $20.03 | $30.53 | 162,900 | — | — |
| 2024-10-15 | $20.00 | $30.49 | 235,100 | — | — |
| 2024-10-14 | $19.96 | $30.43 | 190,100 | — | — |
| 2024-10-11 | $19.60 | $29.88 | 156,100 | — | — |
| 2024-10-10 | $19.88 | $30.30 | 206,500 | — | — |
| 2024-10-09 | $20.08 | $30.61 | 159,000 | — | — |
| 2024-10-08 | $20.00 | $30.49 | 200,800 | — | — |
| 2024-10-07 | $20.59 | $31.39 | 430,400 | — | — |
| 2024-10-04 | $20.70 | $31.55 | 199,200 | — | — |
| 2024-10-03 | $20.75 | $31.63 | 237,700 | — | — |
| 2024-10-02 | $21.14 | $32.22 | 202,600 | — | — |
| 2024-10-01 | $21.25 | $32.39 | 240,700 | — | — |
| 2024-09-30 | $21.30 | $32.47 | 359,700 | — | — |
| 2024-09-27 | $21.31 | $32.48 | 335,500 | — | — |
| 2024-09-26 | $21.15 | $32.24 | 166,200 | — | — |
| 2024-09-25 | $21.02 | $32.04 | 244,300 | — | — |
| 2024-09-24 | $20.83 | $31.75 | 195,200 | — | — |
| 2024-09-23 | $20.27 | $30.90 | 149,100 | — | — |
| 2024-09-20 | $20.25 | $30.87 | 182,800 | — | — |
| 2024-09-19 | $20.72 | $31.58 | 204,100 | — | — |
| 2024-09-18 | $20.83 | $31.75 | 195,400 | — | — |
| 2024-09-17 | $20.88 | $31.83 | 367,300 | — | — |
| 2024-09-16 | $20.93 | $31.90 | 446,900 | — | — |
| 2024-09-13 | $21.09 | $32.15 | 1,168,300 | — | — |
| 2024-09-12 | $20.18 | $30.76 | 332,200 | — | — |
| 2024-09-11 | $20.54 | $31.31 | 407,900 | — | — |
| 2024-09-10 | $20.80 | $31.71 | 394,800 | — | — |
| 2024-09-09 | $19.89 | $30.32 | 303,200 | — | — |
| 2024-09-06 | $19.68 | $30.00 | 179,400 | — | — |
| 2024-09-05 | $19.83 | $30.23 | 351,400 | — | — |
| 2024-09-04 | $19.49 | $29.71 | 230,400 | — | — |
| 2024-09-03 | $19.20 | $29.27 | 194,400 | — | — |
| 2024-08-30 | $19.39 | $29.56 | 202,200 | — | — |
| 2024-08-29 | $19.36 | $29.51 | 167,800 | — | — |
| 2024-08-28 | $19.43 | $29.62 | 193,500 | — | — |
| 2024-08-27 | $19.60 | $29.88 | 385,100 | — | — |
| 2024-08-26 | $19.66 | $29.97 | 408,300 | — | — |
| 2024-08-23 | $19.45 | $29.65 | 291,300 | — | — |
| 2024-08-22 | $19.00 | $28.96 | 184,400 | — | — |
| 2024-08-21 | $18.99 | $28.95 | 180,100 | — | — |
| 2024-08-20 | $18.67 | $28.46 | 253,300 | — | — |
| 2024-08-19 | $19.09 | $29.10 | 211,700 | — | — |
| 2024-08-16 | $18.97 | $28.92 | 357,400 | — | — |
| 2024-08-15 | $18.68 | $28.47 | 203,700 | — | — |
| 2024-08-14 | $18.78 | $28.63 | 146,300 | — | — |
| 2024-08-13 | $18.71 | $28.52 | 272,700 | — | — |
| 2024-08-12 | $18.13 | $27.64 | 220,500 | — | — |
| 2024-08-09 | $18.38 | $28.02 | 197,400 | — | — |
| 2024-08-08 | $18.25 | $27.82 | 338,300 | — | — |
| 2024-08-07 | $18.12 | $27.62 | 377,100 | — | — |
| 2024-08-06 | $18.64 | $28.41 | 395,400 | — | — |
| 2024-08-05 | $18.77 | $28.61 | 526,200 | — | — |
| 2024-08-02 | $19.05 | $29.04 | 380,600 | — | — |
| 2024-08-01 | $18.76 | $28.60 | 383,800 | — | — |
| 2024-07-31 | $19.29 | $29.40 | 910,900 | — | — |
| 2024-07-30 | $19.63 | $29.92 | 785,800 | — | — |
| 2024-07-29 | $20.36 | $31.03 | 304,100 | — | — |
| 2024-07-26 | $20.29 | $30.93 | 349,800 | — | — |
| 2024-07-25 | $20.39 | $31.08 | 210,900 | — | — |
| 2024-07-24 | $20.16 | $30.73 | 228,200 | — | — |
| 2024-07-23 | $19.86 | $30.27 | 289,800 | — | — |
| 2024-07-22 | $19.60 | $29.88 | 211,300 | — | — |
| 2024-07-19 | $19.69 | $30.01 | 154,100 | — | — |
| 2024-07-18 | $19.97 | $30.44 | 269,300 | — | — |
| 2024-07-17 | $19.81 | $30.20 | 308,500 | — | — |
| 2024-07-16 | $19.71 | $30.04 | 316,000 | — | — |
| 2024-07-15 | $19.46 | $29.66 | 329,000 | — | — |
| 2024-07-12 | $19.91 | $30.35 | 455,800 | — | — |
| 2024-07-11 | $19.84 | $30.24 | 158,800 | — | — |
| 2024-07-10 | $19.61 | $29.89 | 153,500 | — | — |
| 2024-07-09 | $19.37 | $29.53 | 157,200 | — | — |
| 2024-07-08 | $19.40 | $29.57 | 240,300 | — | — |
| 2024-07-05 | $19.67 | $29.98 | 276,400 | — | — |
| 2024-07-03 | $19.23 | $29.31 | 104,900 | — | — |
| 2024-07-02 | $19.16 | $29.21 | 177,600 | — | — |
| 2024-07-01 | $19.17 | $29.22 | 215,000 | — | — |
| 2024-06-28 | $19.09 | $29.10 | 203,000 | — | — |
| 2024-06-27 | $19.17 | $29.22 | 198,900 | — | — |
| 2024-06-26 | $19.10 | $29.11 | 419,100 | — | — |
| 2024-06-25 | $19.24 | $29.33 | 552,200 | — | — |
| 2024-06-24 | $19.51 | $29.74 | 516,700 | — | — |
| 2024-06-21 | $19.40 | $29.57 | 2,130,300 | — | — |
| 2024-06-20 | $19.54 | $29.78 | 224,100 | — | — |
| 2024-06-18 | $19.65 | $29.95 | 274,200 | — | — |
| 2024-06-17 | $19.97 | $30.44 | 217,300 | — | — |
| 2024-06-14 | $20.62 | $31.43 | 165,700 | — | — |
| 2024-06-13 | $20.79 | $31.69 | 253,800 | — | — |
| 2024-06-12 | $21.50 | $32.77 | 370,700 | — | — |
| 2024-06-11 | $20.98 | $31.98 | 261,800 | — | — |
| 2024-06-10 | $21.09 | $32.15 | 263,800 | — | — |
| 2024-06-07 | $21.33 | $32.51 | 269,800 | — | — |
| 2024-06-06 | $21.41 | $32.64 | 179,700 | — | — |
| 2024-06-05 | $21.22 | $32.35 | 264,800 | — | — |
| 2024-06-04 | $21.30 | $32.47 | 222,600 | — | — |
| 2024-06-03 | $21.26 | $32.41 | 244,300 | — | — |
| 2024-05-31 | $21.27 | $32.42 | 225,700 | — | — |
| 2024-05-30 | $21.07 | $32.12 | 241,400 | — | — |
| 2024-05-29 | $20.73 | $31.60 | 254,800 | — | — |
| 2024-05-28 | $21.33 | $32.51 | 405,600 | — | — |
| 2024-05-24 | $21.25 | $32.39 | 628,900 | — | — |
| 2024-05-23 | $20.52 | $31.28 | 721,000 | — | — |
| 2024-05-22 | $20.85 | $31.78 | 384,900 | — | — |
| 2024-05-21 | $21.42 | $32.65 | 364,200 | — | — |
| 2024-05-20 | $21.93 | $33.43 | 544,700 | — | — |
| 2024-05-17 | $21.97 | $33.49 | 481,600 | — | — |
| 2024-05-16 | $22.39 | $33.16 | 583,600 | — | — |
| 2024-05-15 | $22.41 | $33.19 | 620,200 | — | — |
| 2024-05-14 | $21.98 | $32.56 | 593,000 | — | — |
| 2024-05-13 | $21.66 | $32.08 | 243,100 | — | — |
| 2024-05-10 | $21.72 | $32.17 | 472,100 | — | — |
| 2024-05-09 | $20.88 | $30.93 | 371,800 | — | — |
| 2024-05-08 | $20.68 | $30.63 | 287,800 | — | — |
| 2024-05-07 | $20.11 | $29.79 | 842,600 | — | — |
| 2024-05-06 | $21.42 | $31.73 | 246,200 | — | — |
| 2024-05-03 | $20.97 | $31.06 | 494,700 | — | — |
| 2024-05-02 | $21.66 | $32.08 | 242,400 | — | — |
| 2024-05-01 | $21.22 | $31.43 | 325,400 | — | — |
| 2024-04-30 | $21.04 | $31.16 | 293,800 | — | — |
| 2024-04-29 | $20.71 | $30.67 | 368,900 | — | — |
| 2024-04-26 | $20.10 | $29.77 | 306,900 | — | — |
| 2024-04-25 | $20.21 | $29.93 | 392,400 | — | — |
| 2024-04-24 | $20.76 | $30.75 | 396,300 | — | — |
| 2024-04-23 | $21.48 | $31.81 | 773,000 | — | — |
| 2024-04-22 | $20.55 | $30.44 | 604,100 | — | — |
| 2024-04-19 | $19.54 | $28.94 | 458,600 | — | — |
| 2024-04-18 | $19.39 | $28.72 | 625,100 | — | — |
| 2024-04-17 | $18.97 | $28.10 | 278,300 | — | — |
| 2024-04-16 | $18.60 | $27.55 | 347,400 | — | — |
| 2024-04-15 | $18.77 | $27.80 | 516,100 | — | — |
| 2024-04-12 | $18.39 | $27.24 | 442,500 | — | — |
| 2024-04-11 | $18.93 | $28.04 | 288,300 | — | — |
| 2024-04-10 | $19.08 | $28.26 | 283,600 | — | — |
| 2024-04-09 | $19.24 | $28.50 | 216,100 | — | — |
| 2024-04-08 | $18.90 | $27.99 | 354,300 | — | — |
| 2024-04-05 | $18.75 | $27.77 | 183,200 | — | — |
| 2024-04-04 | $18.73 | $27.74 | 217,400 | — | — |
| 2024-04-03 | $18.83 | $27.89 | 200,100 | — | — |
| 2024-04-02 | $18.77 | $27.80 | 369,000 | — | — |
| 2024-04-01 | $19.09 | $28.27 | 247,800 | — | — |
| 2024-03-28 | $19.28 | $28.56 | 204,400 | — | — |
| 2024-03-27 | $19.36 | $28.67 | 300,200 | — | — |
| 2024-03-26 | $18.91 | $28.01 | 217,100 | — | — |
| 2024-03-25 | $18.92 | $28.02 | 276,100 | — | — |
| 2024-03-22 | $18.74 | $27.76 | 346,800 | — | — |
| 2024-03-21 | $19.06 | $28.23 | 578,700 | — | — |
| 2024-03-20 | $19.66 | $29.12 | 286,200 | — | — |
| 2024-03-19 | $19.53 | $28.93 | 319,500 | — | — |
| 2024-03-18 | $19.03 | $28.19 | 396,500 | — | — |
| 2024-03-15 | $19.04 | $28.20 | 1,666,100 | — | — |
| 2024-03-14 | $19.63 | $29.07 | 460,200 | — | — |
| 2024-03-13 | $20.08 | $29.74 | 585,300 | — | — |
| 2024-03-12 | $20.13 | $29.82 | 430,900 | — | — |
| 2024-03-11 | $20.07 | $29.73 | 614,300 | — | — |
| 2024-03-08 | $20.35 | $30.14 | 384,400 | — | — |
| 2024-03-07 | $20.65 | $30.59 | 398,200 | — | — |
| 2024-03-06 | $20.05 | $29.70 | 1,620,900 | — | — |
| 2024-03-05 | $20.76 | $30.75 | 1,159,200 | — | — |
| 2024-03-04 | $18.67 | $27.65 | 605,800 | — | — |
| 2024-03-01 | $19.36 | $28.67 | 394,200 | — | — |
| 2024-02-29 | $19.21 | $28.45 | 346,500 | — | — |
| 2024-02-28 | $19.31 | $28.60 | 236,800 | — | — |
| 2024-02-27 | $19.62 | $29.06 | 412,300 | — | — |
| 2024-02-26 | $19.69 | $29.16 | 323,400 | — | — |
| 2024-02-23 | $19.37 | $28.69 | 408,000 | — | — |
| 2024-02-22 | $19.56 | $28.97 | 553,300 | — | — |
| 2024-02-21 | $19.32 | $28.62 | 909,900 | — | — |
| 2024-02-20 | $20.62 | $30.54 | 747,400 | — | — |
| 2024-02-16 | $21.11 | $31.27 | 576,600 | — | — |
| 2024-02-15 | $21.04 | $31.16 | 1,022,000 | — | — |
| 2024-02-14 | $21.20 | $31.40 | 642,400 | — | — |
| 2024-02-13 | $20.13 | $29.82 | 455,400 | — | — |
| 2024-02-12 | $20.00 | $29.62 | 395,600 | — | — |
| 2024-02-09 | $19.54 | $28.94 | 295,300 | — | — |
| 2024-02-08 | $19.71 | $29.19 | 190,500 | — | — |
| 2024-02-07 | $19.69 | $29.16 | 213,600 | — | — |
| 2024-02-06 | $19.86 | $29.42 | 210,200 | — | — |
| 2024-02-05 | $19.40 | $28.73 | 396,800 | — | — |
| 2024-02-02 | $19.32 | $28.62 | 217,000 | — | — |
| 2024-02-01 | $19.67 | $29.13 | 202,000 | — | — |
| 2024-01-31 | $19.30 | $28.59 | 329,000 | — | — |
| 2024-01-30 | $19.43 | $28.78 | 325,500 | — | — |
| 2024-01-29 | $20.08 | $29.74 | 405,400 | — | — |
| 2024-01-26 | $20.07 | $29.73 | 349,300 | — | — |
| 2024-01-25 | $19.86 | $29.42 | 379,300 | — | — |
| 2024-01-24 | $19.94 | $29.53 | 472,400 | — | — |
| 2024-01-23 | $19.55 | $28.96 | 226,100 | — | — |
| 2024-01-22 | $19.70 | $29.18 | 389,700 | — | — |
| 2024-01-19 | $19.55 | $28.96 | 249,400 | — | — |
| 2024-01-18 | $19.38 | $28.70 | 302,700 | — | — |
| 2024-01-17 | $19.10 | $28.29 | 569,700 | — | — |
| 2024-01-16 | $19.62 | $29.06 | 267,800 | — | — |
| 2024-01-12 | $20.09 | $29.76 | 310,200 | — | — |
| 2024-01-11 | $20.25 | $29.99 | 444,300 | — | — |
| 2024-01-10 | $20.24 | $29.98 | 304,700 | — | — |
| 2024-01-09 | $20.27 | $30.02 | 618,500 | — | — |
| 2024-01-08 | $20.66 | $30.60 | 601,500 | — | — |
| 2024-01-05 | $20.57 | $30.47 | 343,000 | — | — |
| 2024-01-04 | $20.86 | $30.90 | 195,600 | — | — |
| 2024-01-03 | $20.57 | $30.47 | 383,400 | — | — |
| 2024-01-02 | $21.25 | $31.47 | 292,800 | — | — |