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
- 2003-11-25 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 | $24.15 | $92.72 | 88,400 | — | — |
| 2024-12-30 | $24.10 | $92.52 | 141,600 | — | — |
| 2024-12-27 | $24.35 | $93.48 | 128,500 | — | — |
| 2024-12-26 | $24.60 | $94.44 | 70,300 | — | — |
| 2024-12-24 | $24.48 | $93.98 | 79,000 | — | — |
| 2024-12-23 | $24.28 | $93.22 | 136,500 | — | — |
| 2024-12-20 | $24.17 | $92.79 | 161,500 | — | — |
| 2024-12-19 | $23.77 | $91.26 | 197,200 | — | — |
| 2024-12-18 | $24.01 | $92.18 | 225,300 | — | — |
| 2024-12-17 | $24.66 | $94.67 | 193,800 | — | — |
| 2024-12-16 | $24.83 | $95.33 | 158,600 | — | — |
| 2024-12-13 | $24.98 | $95.90 | 73,900 | — | — |
| 2024-12-12 | $25.05 | $95.75 | 119,100 | — | — |
| 2024-12-11 | $25.26 | $96.55 | 149,400 | — | — |
| 2024-12-10 | $25.16 | $96.17 | 149,100 | — | — |
| 2024-12-09 | $25.45 | $97.28 | 141,600 | — | — |
| 2024-12-06 | $25.59 | $97.81 | 114,100 | — | — |
| 2024-12-05 | $25.57 | $97.74 | 211,200 | — | — |
| 2024-12-04 | $25.45 | $97.28 | 150,800 | — | — |
| 2024-12-03 | $25.49 | $97.43 | 142,100 | — | — |
| 2024-12-02 | $25.58 | $97.78 | 96,600 | — | — |
| 2024-11-29 | $25.59 | $97.81 | 70,500 | — | — |
| 2024-11-27 | $25.30 | $96.71 | 120,800 | — | — |
| 2024-11-26 | $25.33 | $96.82 | 88,300 | — | — |
| 2024-11-25 | $25.25 | $96.51 | 94,000 | — | — |
| 2024-11-22 | $25.01 | $95.60 | 244,200 | — | — |
| 2024-11-21 | $24.89 | $95.14 | 328,800 | — | — |
| 2024-11-20 | $24.69 | $94.37 | 196,300 | — | — |
| 2024-11-19 | $24.61 | $94.07 | 164,600 | — | — |
| 2024-11-18 | $24.68 | $94.34 | 76,400 | — | — |
| 2024-11-15 | $24.50 | $93.65 | 139,600 | — | — |
| 2024-11-14 | $24.55 | $93.84 | 154,700 | — | — |
| 2024-11-13 | $24.91 | $94.79 | 255,800 | — | — |
| 2024-11-12 | $25.00 | $95.14 | 117,100 | — | — |
| 2024-11-11 | $25.16 | $95.75 | 162,100 | — | — |
| 2024-11-08 | $25.07 | $95.40 | 108,400 | — | — |
| 2024-11-07 | $24.83 | $94.49 | 156,400 | — | — |
| 2024-11-06 | $24.53 | $93.35 | 199,500 | — | — |
| 2024-11-05 | $24.06 | $91.56 | 161,800 | — | — |
| 2024-11-04 | $23.97 | $91.22 | 98,100 | — | — |
| 2024-11-01 | $24.05 | $91.52 | 122,600 | — | — |
| 2024-10-31 | $24.05 | $91.52 | 126,000 | — | — |
| 2024-10-30 | $24.24 | $92.24 | 111,500 | — | — |
| 2024-10-29 | $24.31 | $92.51 | 103,200 | — | — |
| 2024-10-28 | $24.39 | $92.82 | 83,000 | — | — |
| 2024-10-25 | $24.31 | $92.51 | 114,000 | — | — |
| 2024-10-24 | $24.45 | $93.04 | 116,700 | — | — |
| 2024-10-23 | $24.49 | $93.20 | 104,300 | — | — |
| 2024-10-22 | $24.62 | $93.69 | 78,100 | — | — |
| 2024-10-21 | $24.66 | $93.84 | 107,300 | — | — |
| 2024-10-18 | $24.90 | $94.76 | 85,000 | — | — |
| 2024-10-17 | $24.82 | $94.45 | 87,200 | — | — |
| 2024-10-16 | $24.95 | $94.53 | 88,300 | — | — |
| 2024-10-15 | $24.70 | $93.58 | 115,400 | — | — |
| 2024-10-14 | $24.86 | $94.19 | 89,900 | — | — |
| 2024-10-11 | $24.64 | $93.35 | 127,900 | — | — |
| 2024-10-10 | $24.54 | $92.97 | 83,600 | — | — |
| 2024-10-09 | $24.41 | $92.48 | 109,200 | — | — |
| 2024-10-08 | $24.31 | $92.10 | 100,800 | — | — |
| 2024-10-07 | $24.26 | $91.91 | 243,500 | — | — |
| 2024-10-04 | $24.37 | $92.33 | 71,300 | — | — |
| 2024-10-03 | $24.20 | $91.69 | 108,900 | — | — |
| 2024-10-02 | $24.30 | $92.06 | 138,600 | — | — |
| 2024-10-01 | $24.21 | $91.72 | 194,200 | — | — |
| 2024-09-30 | $24.45 | $92.63 | 150,600 | — | — |
| 2024-09-27 | $24.35 | $92.25 | 151,600 | — | — |
| 2024-09-26 | $24.32 | $92.14 | 123,000 | — | — |
| 2024-09-25 | $24.32 | $92.14 | 189,300 | — | — |
| 2024-09-24 | $24.36 | $92.29 | 153,000 | — | — |
| 2024-09-23 | $24.43 | $92.56 | 169,900 | — | — |
| 2024-09-20 | $24.31 | $92.10 | 353,500 | — | — |
| 2024-09-19 | $24.37 | $92.33 | 158,900 | — | — |
| 2024-09-18 | $24.17 | $91.57 | 136,000 | — | — |
| 2024-09-17 | $24.13 | $91.42 | 153,400 | — | — |
| 2024-09-16 | $23.96 | $90.78 | 139,400 | — | — |
| 2024-09-13 | $23.83 | $89.87 | 168,600 | — | — |
| 2024-09-12 | $23.58 | $88.92 | 144,200 | — | — |
| 2024-09-11 | $23.42 | $88.32 | 194,100 | — | — |
| 2024-09-10 | $23.32 | $87.94 | 242,200 | — | — |
| 2024-09-09 | $23.47 | $88.51 | 200,100 | — | — |
| 2024-09-06 | $23.45 | $88.43 | 295,800 | — | — |
| 2024-09-05 | $23.74 | $89.53 | 281,400 | — | — |
| 2024-09-04 | $23.90 | $90.13 | 200,900 | — | — |
| 2024-09-03 | $23.82 | $89.83 | 206,600 | — | — |
| 2024-08-30 | $24.06 | $90.73 | 200,800 | — | — |
| 2024-08-29 | $23.96 | $90.36 | 162,700 | — | — |
| 2024-08-28 | $23.87 | $90.02 | 210,800 | — | — |
| 2024-08-27 | $23.86 | $89.98 | 206,200 | — | — |
| 2024-08-26 | $23.90 | $90.13 | 214,300 | — | — |
| 2024-08-23 | $23.80 | $89.75 | 228,000 | — | — |
| 2024-08-22 | $23.50 | $88.62 | 281,800 | — | — |
| 2024-08-21 | $23.51 | $88.66 | 162,600 | — | — |
| 2024-08-20 | $23.54 | $88.77 | 200,400 | — | — |
| 2024-08-19 | $23.52 | $88.70 | 171,100 | — | — |
| 2024-08-16 | $23.37 | $88.13 | 120,500 | — | — |
| 2024-08-15 | $23.36 | $87.68 | 154,600 | — | — |
| 2024-08-14 | $23.04 | $86.48 | 149,100 | — | — |
| 2024-08-13 | $22.96 | $86.18 | 144,000 | — | — |
| 2024-08-12 | $22.84 | $85.73 | 101,200 | — | — |
| 2024-08-09 | $22.81 | $85.62 | 150,300 | — | — |
| 2024-08-08 | $22.68 | $85.13 | 165,900 | — | — |
| 2024-08-07 | $22.37 | $83.96 | 166,000 | — | — |
| 2024-08-06 | $22.29 | $83.66 | 192,800 | — | — |
| 2024-08-05 | $22.05 | $82.76 | 259,400 | — | — |
| 2024-08-02 | $22.92 | $86.03 | 267,200 | — | — |
| 2024-08-01 | $23.33 | $87.57 | 209,900 | — | — |
| 2024-07-31 | $23.50 | $88.21 | 191,000 | — | — |
| 2024-07-30 | $23.33 | $87.57 | 161,000 | — | — |
| 2024-07-29 | $23.31 | $87.49 | 127,400 | — | — |
| 2024-07-26 | $23.44 | $87.98 | 116,900 | — | — |
| 2024-07-25 | $23.19 | $87.04 | 101,400 | — | — |
| 2024-07-24 | $23.15 | $86.89 | 115,500 | — | — |
| 2024-07-23 | $23.61 | $88.62 | 116,600 | — | — |
| 2024-07-22 | $23.53 | $88.32 | 104,200 | — | — |
| 2024-07-19 | $23.37 | $87.72 | 126,800 | — | — |
| 2024-07-18 | $23.51 | $88.24 | 191,100 | — | — |
| 2024-07-17 | $23.76 | $89.18 | 215,200 | — | — |
| 2024-07-16 | $23.86 | $89.14 | 173,900 | — | — |
| 2024-07-15 | $23.64 | $88.32 | 235,700 | — | — |
| 2024-07-12 | $23.33 | $87.16 | 160,700 | — | — |
| 2024-07-11 | $23.13 | $86.42 | 167,900 | — | — |
| 2024-07-10 | $23.04 | $86.08 | 199,800 | — | — |
| 2024-07-09 | $22.82 | $85.26 | 154,700 | — | — |
| 2024-07-08 | $22.84 | $85.33 | 133,400 | — | — |
| 2024-07-05 | $22.94 | $85.71 | 148,400 | — | — |
| 2024-07-03 | $22.83 | $85.30 | 61,300 | — | — |
| 2024-07-02 | $22.73 | $84.92 | 135,100 | — | — |
| 2024-07-01 | $22.63 | $84.55 | 161,300 | — | — |
| 2024-06-28 | $22.71 | $84.85 | 144,200 | — | — |
| 2024-06-27 | $22.70 | $84.81 | 188,500 | — | — |
| 2024-06-26 | $22.70 | $84.81 | 165,800 | — | — |
| 2024-06-25 | $22.88 | $85.48 | 160,400 | — | — |
| 2024-06-24 | $22.70 | $84.81 | 149,400 | — | — |
| 2024-06-21 | $22.61 | $84.47 | 193,500 | — | — |
| 2024-06-20 | $22.59 | $84.40 | 147,400 | — | — |
| 2024-06-18 | $22.58 | $84.36 | 105,700 | — | — |
| 2024-06-17 | $22.59 | $84.40 | 182,400 | — | — |
| 2024-06-14 | $22.47 | $83.95 | 156,800 | — | — |
| 2024-06-13 | $22.68 | $84.74 | 224,000 | — | — |
| 2024-06-12 | $22.80 | $84.77 | 170,600 | — | — |
| 2024-06-11 | $22.80 | $84.77 | 126,200 | — | — |
| 2024-06-10 | $22.75 | $84.59 | 58,300 | — | — |
| 2024-06-07 | $22.87 | $85.03 | 136,800 | — | — |
| 2024-06-06 | $22.86 | $85.00 | 195,700 | — | — |
| 2024-06-05 | $22.76 | $84.62 | 183,700 | — | — |
| 2024-06-04 | $22.56 | $83.88 | 145,700 | — | — |
| 2024-06-03 | $22.44 | $83.43 | 139,600 | — | — |
| 2024-05-31 | $22.55 | $83.84 | 92,500 | — | — |
| 2024-05-30 | $22.23 | $82.65 | 89,500 | — | — |
| 2024-05-29 | $22.22 | $82.62 | 199,800 | — | — |
| 2024-05-28 | $22.46 | $83.51 | 118,300 | — | — |
| 2024-05-24 | $22.58 | $83.95 | 121,200 | — | — |
| 2024-05-23 | $22.43 | $83.40 | 213,100 | — | — |
| 2024-05-22 | $22.82 | $84.85 | 152,000 | — | — |
| 2024-05-21 | $22.87 | $85.03 | 93,500 | — | — |
| 2024-05-20 | $22.91 | $85.18 | 124,900 | — | — |
| 2024-05-17 | $22.87 | $85.03 | 128,800 | — | — |
| 2024-05-16 | $22.86 | $85.00 | 183,600 | — | — |
| 2024-05-15 | $22.87 | $85.03 | 219,000 | — | — |
| 2024-05-14 | $22.63 | $83.73 | 102,000 | — | — |
| 2024-05-13 | $22.54 | $83.40 | 123,700 | — | — |
| 2024-05-10 | $22.59 | $83.58 | 116,300 | — | — |
| 2024-05-09 | $22.49 | $83.21 | 158,600 | — | — |
| 2024-05-08 | $22.35 | $82.70 | 104,100 | — | — |
| 2024-05-07 | $22.27 | $82.40 | 122,600 | — | — |
| 2024-05-06 | $22.12 | $81.84 | 133,800 | — | — |
| 2024-05-03 | $22.08 | $81.70 | 128,900 | — | — |
| 2024-05-02 | $21.86 | $80.88 | 118,400 | — | — |
| 2024-05-01 | $21.67 | $80.18 | 185,400 | — | — |
| 2024-04-30 | $21.73 | $80.40 | 111,500 | — | — |
| 2024-04-29 | $22.05 | $81.59 | 112,000 | — | — |
| 2024-04-26 | $22.00 | $81.40 | 139,700 | — | — |
| 2024-04-25 | $21.94 | $81.18 | 193,400 | — | — |
| 2024-04-24 | $22.16 | $81.99 | 160,900 | — | — |
| 2024-04-23 | $22.21 | $82.18 | 167,800 | — | — |
| 2024-04-22 | $21.96 | $81.25 | 145,100 | — | — |
| 2024-04-19 | $21.59 | $79.88 | 166,100 | — | — |
| 2024-04-18 | $21.51 | $79.59 | 220,600 | — | — |
| 2024-04-17 | $21.57 | $79.81 | 148,900 | — | — |
| 2024-04-16 | $21.48 | $79.48 | 161,200 | — | — |
| 2024-04-15 | $21.48 | $79.48 | 245,600 | — | — |
| 2024-04-12 | $21.96 | $80.85 | 129,400 | — | — |
| 2024-04-11 | $22.38 | $82.39 | 92,300 | — | — |
| 2024-04-10 | $22.38 | $82.39 | 69,600 | — | — |
| 2024-04-09 | $22.61 | $83.24 | 164,300 | — | — |
| 2024-04-08 | $22.70 | $83.57 | 90,100 | — | — |
| 2024-04-05 | $22.59 | $83.16 | 143,200 | — | — |
| 2024-04-04 | $22.50 | $82.83 | 216,400 | — | — |
| 2024-04-03 | $22.68 | $83.50 | 198,500 | — | — |
| 2024-04-02 | $22.62 | $83.28 | 183,800 | — | — |
| 2024-04-01 | $22.81 | $83.97 | 172,400 | — | — |
| 2024-03-28 | $22.98 | $84.60 | 180,700 | — | — |
| 2024-03-27 | $22.74 | $83.72 | 166,400 | — | — |
| 2024-03-26 | $22.58 | $83.13 | 123,800 | — | — |
| 2024-03-25 | $22.70 | $83.57 | 120,900 | — | — |
| 2024-03-22 | $22.81 | $83.97 | 119,400 | — | — |
| 2024-03-21 | $22.94 | $84.45 | 141,300 | — | — |
| 2024-03-20 | $22.75 | $83.75 | 186,200 | — | — |
| 2024-03-19 | $22.46 | $82.69 | 143,400 | — | — |
| 2024-03-18 | $22.27 | $81.99 | 106,000 | — | — |
| 2024-03-15 | $22.18 | $81.66 | 126,400 | — | — |
| 2024-03-14 | $22.26 | $81.95 | 97,100 | — | — |
| 2024-03-13 | $22.50 | $82.83 | 106,300 | — | — |
| 2024-03-12 | $22.56 | $82.65 | 176,600 | — | — |
| 2024-03-11 | $22.35 | $81.88 | 132,000 | — | — |
| 2024-03-08 | $22.41 | $82.10 | 141,500 | — | — |
| 2024-03-07 | $22.47 | $82.32 | 143,800 | — | — |
| 2024-03-06 | $22.22 | $81.40 | 205,100 | — | — |
| 2024-03-05 | $22.24 | $81.48 | 125,900 | — | — |
| 2024-03-04 | $22.32 | $81.77 | 107,000 | — | — |
| 2024-03-01 | $22.38 | $81.99 | 193,300 | — | — |
| 2024-02-29 | $22.18 | $81.26 | 119,000 | — | — |
| 2024-02-28 | $22.07 | $80.85 | 95,900 | — | — |
| 2024-02-27 | $22.11 | $81.00 | 145,100 | — | — |
| 2024-02-26 | $22.12 | $81.04 | 115,300 | — | — |
| 2024-02-23 | $22.34 | $81.84 | 128,700 | — | — |
| 2024-02-22 | $22.31 | $81.73 | 198,800 | — | — |
| 2024-02-21 | $22.18 | $81.26 | 275,400 | — | — |
| 2024-02-20 | $22.25 | $81.51 | 435,700 | — | — |
| 2024-02-16 | $22.03 | $80.71 | 136,200 | — | — |
| 2024-02-15 | $22.10 | $80.96 | 154,200 | — | — |
| 2024-02-14 | $21.92 | $80.30 | 235,500 | — | — |
| 2024-02-13 | $21.75 | $79.68 | 182,400 | — | — |
| 2024-02-12 | $22.22 | $81.00 | 192,400 | — | — |
| 2024-02-09 | $22.12 | $80.64 | 206,100 | — | — |
| 2024-02-08 | $21.98 | $80.13 | 120,600 | — | — |
| 2024-02-07 | $21.97 | $80.09 | 161,100 | — | — |
| 2024-02-06 | $21.76 | $79.32 | 141,200 | — | — |
| 2024-02-05 | $21.63 | $78.85 | 169,700 | — | — |
| 2024-02-02 | $21.87 | $79.73 | 168,200 | — | — |
| 2024-02-01 | $21.65 | $78.92 | 398,900 | — | — |
| 2024-01-31 | $21.50 | $78.38 | 139,300 | — | — |
| 2024-01-30 | $21.74 | $79.25 | 176,300 | — | — |
| 2024-01-29 | $21.71 | $79.14 | 158,100 | — | — |
| 2024-01-26 | $21.48 | $78.30 | 176,100 | — | — |
| 2024-01-25 | $21.45 | $78.19 | 263,700 | — | — |
| 2024-01-24 | $21.33 | $77.76 | 267,800 | — | — |
| 2024-01-23 | $21.23 | $77.39 | 194,800 | — | — |
| 2024-01-22 | $21.14 | $77.06 | 168,500 | — | — |
| 2024-01-19 | $21.15 | $77.10 | 167,000 | — | — |
| 2024-01-18 | $21.13 | $77.03 | 102,600 | — | — |
| 2024-01-17 | $20.99 | $76.52 | 209,600 | — | — |
| 2024-01-16 | $21.20 | $77.28 | 294,700 | — | — |
| 2024-01-12 | $21.42 | $77.68 | 127,600 | — | — |
| 2024-01-11 | $21.39 | $77.57 | 243,400 | — | — |
| 2024-01-10 | $21.49 | $77.94 | 180,000 | — | — |
| 2024-01-09 | $21.31 | $77.28 | 215,900 | — | — |
| 2024-01-08 | $21.38 | $77.54 | 286,200 | — | — |
| 2024-01-05 | $21.08 | $76.45 | 739,000 | — | — |
| 2024-01-04 | $21.46 | $77.83 | 166,600 | — | — |
| 2024-01-03 | $21.40 | $77.61 | 183,900 | — | — |
| 2024-01-02 | $21.55 | $78.16 | 216,400 | — | — |