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
- 2006-07-21 to 2026-09-03
- 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 | $21.77 | $21.77 | 453,500 | — | — |
| 2024-12-30 | $21.66 | $21.66 | 517,300 | — | — |
| 2024-12-27 | $21.42 | $21.42 | 142,400 | — | — |
| 2024-12-26 | $21.34 | $21.34 | 89,600 | — | — |
| 2024-12-24 | $21.39 | $21.39 | 57,400 | — | — |
| 2024-12-23 | $21.28 | $21.28 | 112,300 | — | — |
| 2024-12-20 | $21.51 | $21.51 | 550,100 | — | — |
| 2024-12-19 | $21.14 | $21.14 | 127,200 | — | — |
| 2024-12-18 | $21.19 | $21.19 | 204,100 | — | — |
| 2024-12-17 | $21.33 | $21.33 | 127,500 | — | — |
| 2024-12-16 | $21.41 | $21.41 | 131,700 | — | — |
| 2024-12-13 | $21.57 | $21.57 | 414,300 | — | — |
| 2024-12-12 | $21.48 | $21.48 | 150,600 | — | — |
| 2024-12-11 | $21.50 | $21.50 | 196,100 | — | — |
| 2024-12-10 | $21.24 | $21.24 | 189,200 | — | — |
| 2024-12-09 | $21.15 | $21.15 | 265,000 | — | — |
| 2024-12-06 | $20.91 | $20.91 | 174,500 | — | — |
| 2024-12-05 | $21.07 | $21.07 | 125,100 | — | — |
| 2024-12-04 | $21.09 | $21.09 | 407,200 | — | — |
| 2024-12-03 | $21.27 | $21.27 | 262,000 | — | — |
| 2024-12-02 | $21.00 | $21.00 | 749,200 | — | — |
| 2024-11-29 | $21.14 | $21.14 | 60,500 | — | — |
| 2024-11-27 | $21.12 | $21.12 | 113,300 | — | — |
| 2024-11-26 | $21.15 | $21.15 | 203,100 | — | — |
| 2024-11-25 | $21.20 | $21.20 | 130,000 | — | — |
| 2024-11-22 | $21.48 | $21.48 | 202,400 | — | — |
| 2024-11-21 | $21.41 | $21.41 | 116,300 | — | — |
| 2024-11-20 | $21.23 | $21.23 | 145,000 | — | — |
| 2024-11-19 | $21.20 | $21.20 | 329,300 | — | — |
| 2024-11-18 | $21.13 | $21.13 | 197,800 | — | — |
| 2024-11-15 | $20.70 | $20.70 | 111,100 | — | — |
| 2024-11-14 | $20.81 | $20.81 | 132,900 | — | — |
| 2024-11-13 | $20.80 | $20.80 | 173,800 | — | — |
| 2024-11-12 | $20.83 | $20.83 | 157,200 | — | — |
| 2024-11-11 | $20.89 | $20.89 | 203,900 | — | — |
| 2024-11-08 | $21.22 | $21.22 | 152,500 | — | — |
| 2024-11-07 | $21.55 | $21.55 | 96,600 | — | — |
| 2024-11-06 | $21.40 | $21.40 | 201,500 | — | — |
| 2024-11-05 | $21.52 | $21.52 | 129,800 | — | — |
| 2024-11-04 | $21.45 | $21.45 | 464,000 | — | — |
| 2024-11-01 | $21.07 | $21.07 | 366,700 | — | — |
| 2024-10-31 | $21.30 | $21.30 | 1,880,000 | — | — |
| 2024-10-30 | $21.08 | $21.08 | 704,800 | — | — |
| 2024-10-29 | $20.82 | $20.82 | 98,800 | — | — |
| 2024-10-28 | $20.89 | $20.89 | 263,800 | — | — |
| 2024-10-25 | $21.52 | $21.52 | 95,500 | — | — |
| 2024-10-24 | $21.34 | $21.34 | 226,100 | — | — |
| 2024-10-23 | $21.38 | $21.38 | 192,200 | — | — |
| 2024-10-22 | $21.44 | $21.44 | 320,400 | — | — |
| 2024-10-21 | $21.13 | $21.13 | 206,200 | — | — |
| 2024-10-18 | $20.99 | $20.99 | 134,300 | — | — |
| 2024-10-17 | $21.14 | $21.14 | 132,800 | — | — |
| 2024-10-16 | $21.15 | $21.15 | 96,400 | — | — |
| 2024-10-15 | $21.20 | $21.20 | 207,500 | — | — |
| 2024-10-14 | $21.69 | $21.69 | 296,100 | — | — |
| 2024-10-11 | $22.04 | $22.04 | 164,800 | — | — |
| 2024-10-10 | $22.05 | $22.05 | 139,500 | — | — |
| 2024-10-09 | $21.61 | $21.61 | 149,300 | — | — |
| 2024-10-08 | $21.76 | $21.76 | 257,500 | — | — |
| 2024-10-07 | $22.35 | $22.35 | 204,100 | — | — |
| 2024-10-04 | $21.99 | $21.99 | 157,500 | — | — |
| 2024-10-03 | $21.94 | $21.94 | 244,300 | — | — |
| 2024-10-02 | $21.55 | $21.55 | 590,100 | — | — |
| 2024-10-01 | $21.36 | $21.36 | 935,300 | — | — |
| 2024-09-30 | $21.00 | $21.00 | 240,300 | — | — |
| 2024-09-27 | $21.06 | $21.06 | 457,300 | — | — |
| 2024-09-26 | $20.88 | $20.88 | 421,600 | — | — |
| 2024-09-25 | $21.12 | $21.12 | 235,200 | — | — |
| 2024-09-24 | $21.34 | $21.34 | 310,600 | — | — |
| 2024-09-23 | $21.04 | $21.04 | 117,900 | — | — |
| 2024-09-20 | $21.03 | $21.03 | 69,300 | — | — |
| 2024-09-19 | $21.01 | $21.01 | 578,800 | — | — |
| 2024-09-18 | $20.61 | $20.61 | 507,900 | — | — |
| 2024-09-17 | $20.76 | $20.76 | 172,900 | — | — |
| 2024-09-16 | $20.60 | $20.60 | 183,900 | — | — |
| 2024-09-13 | $20.43 | $20.43 | 153,000 | — | — |
| 2024-09-12 | $20.43 | $20.43 | 160,400 | — | — |
| 2024-09-11 | $20.07 | $20.07 | 295,400 | — | — |
| 2024-09-10 | $19.84 | $19.84 | 316,800 | — | — |
| 2024-09-09 | $20.19 | $20.19 | 214,400 | — | — |
| 2024-09-06 | $20.09 | $20.09 | 387,900 | — | — |
| 2024-09-05 | $20.38 | $20.38 | 330,800 | — | — |
| 2024-09-04 | $20.33 | $20.33 | 725,200 | — | — |
| 2024-09-03 | $20.57 | $20.57 | 229,100 | — | — |
| 2024-08-30 | $21.04 | $21.04 | 390,900 | — | — |
| 2024-08-29 | $21.31 | $21.31 | 389,900 | — | — |
| 2024-08-28 | $21.07 | $21.07 | 370,400 | — | — |
| 2024-08-27 | $21.32 | $21.32 | 197,000 | — | — |
| 2024-08-26 | $21.45 | $21.45 | 239,200 | — | — |
| 2024-08-23 | $21.15 | $21.15 | 289,600 | — | — |
| 2024-08-22 | $20.78 | $20.78 | 337,100 | — | — |
| 2024-08-21 | $20.72 | $20.72 | 1,028,000 | — | — |
| 2024-08-20 | $20.90 | $20.90 | 422,100 | — | — |
| 2024-08-19 | $21.00 | $21.00 | 292,800 | — | — |
| 2024-08-16 | $21.14 | $21.14 | 265,300 | — | — |
| 2024-08-15 | $21.31 | $21.31 | 130,000 | — | — |
| 2024-08-14 | $21.20 | $21.20 | 220,900 | — | — |
| 2024-08-13 | $21.28 | $21.28 | 272,800 | — | — |
| 2024-08-12 | $21.50 | $21.50 | 139,600 | — | — |
| 2024-08-09 | $21.11 | $21.11 | 127,300 | — | — |
| 2024-08-08 | $20.98 | $20.98 | 266,700 | — | — |
| 2024-08-07 | $20.86 | $20.86 | 260,700 | — | — |
| 2024-08-06 | $20.58 | $20.58 | 331,300 | — | — |
| 2024-08-05 | $20.66 | $20.66 | 452,000 | — | — |
| 2024-08-02 | $20.76 | $20.76 | 480,100 | — | — |
| 2024-08-01 | $21.15 | $21.15 | 5,465,900 | — | — |
| 2024-07-31 | $21.51 | $21.51 | 1,116,900 | — | — |
| 2024-07-30 | $20.99 | $20.99 | 339,300 | — | — |
| 2024-07-29 | $21.05 | $21.05 | 192,400 | — | — |
| 2024-07-26 | $21.24 | $21.24 | 475,200 | — | — |
| 2024-07-25 | $21.48 | $21.48 | 396,100 | — | — |
| 2024-07-24 | $21.41 | $21.41 | 852,600 | — | — |
| 2024-07-23 | $21.44 | $21.44 | 681,400 | — | — |
| 2024-07-22 | $21.60 | $21.60 | 334,300 | — | — |
| 2024-07-19 | $21.51 | $21.51 | 812,100 | — | — |
| 2024-07-18 | $21.83 | $21.83 | 411,700 | — | — |
| 2024-07-17 | $22.00 | $22.00 | 343,600 | — | — |
| 2024-07-16 | $21.88 | $21.88 | 328,100 | — | — |
| 2024-07-15 | $21.99 | $21.99 | 559,300 | — | — |
| 2024-07-12 | $22.16 | $22.16 | 390,100 | — | — |
| 2024-07-11 | $22.25 | $22.25 | 400,200 | — | — |
| 2024-07-10 | $22.14 | $22.14 | 417,600 | — | — |
| 2024-07-09 | $22.12 | $22.12 | 362,900 | — | — |
| 2024-07-08 | $22.25 | $22.25 | 530,000 | — | — |
| 2024-07-05 | $22.57 | $22.57 | 367,500 | — | — |
| 2024-07-03 | $22.53 | $22.53 | 467,000 | — | — |
| 2024-07-02 | $22.47 | $22.47 | 382,500 | — | — |
| 2024-07-01 | $22.43 | $22.43 | 1,004,500 | — | — |
| 2024-06-28 | $22.15 | $22.15 | 583,100 | — | — |
| 2024-06-27 | $22.30 | $22.30 | 352,900 | — | — |
| 2024-06-26 | $22.10 | $22.10 | 276,400 | — | — |
| 2024-06-25 | $22.09 | $22.09 | 340,100 | — | — |
| 2024-06-24 | $22.35 | $22.35 | 390,600 | — | — |
| 2024-06-21 | $22.15 | $22.15 | 735,200 | — | — |
| 2024-06-20 | $22.36 | $22.36 | 314,600 | — | — |
| 2024-06-18 | $22.32 | $22.32 | 447,200 | — | — |
| 2024-06-17 | $22.17 | $22.17 | 519,700 | — | — |
| 2024-06-14 | $22.00 | $22.00 | 715,800 | — | — |
| 2024-06-13 | $22.00 | $22.00 | 278,800 | — | — |
| 2024-06-12 | $22.02 | $22.02 | 523,600 | — | — |
| 2024-06-11 | $21.92 | $21.92 | 652,900 | — | — |
| 2024-06-10 | $21.92 | $21.92 | 663,800 | — | — |
| 2024-06-07 | $21.53 | $21.53 | 925,600 | — | — |
| 2024-06-06 | $21.79 | $21.79 | 398,500 | — | — |
| 2024-06-05 | $21.48 | $21.48 | 610,500 | — | — |
| 2024-06-04 | $21.33 | $21.33 | 598,400 | — | — |
| 2024-06-03 | $21.55 | $21.55 | 2,797,300 | — | — |
| 2024-05-31 | $21.95 | $21.95 | 460,300 | — | — |
| 2024-05-30 | $22.08 | $22.08 | 269,500 | — | — |
| 2024-05-29 | $22.39 | $22.39 | 202,200 | — | — |
| 2024-05-28 | $22.67 | $22.67 | 459,900 | — | — |
| 2024-05-24 | $22.22 | $22.22 | 162,000 | — | — |
| 2024-05-23 | $22.10 | $22.10 | 227,200 | — | — |
| 2024-05-22 | $22.20 | $22.20 | 213,000 | — | — |
| 2024-05-21 | $22.44 | $22.44 | 325,300 | — | — |
| 2024-05-20 | $22.52 | $22.52 | 228,700 | — | — |
| 2024-05-17 | $22.43 | $22.43 | 375,400 | — | — |
| 2024-05-16 | $22.18 | $22.18 | 281,200 | — | — |
| 2024-05-15 | $22.09 | $22.09 | 319,900 | — | — |
| 2024-05-14 | $21.96 | $21.96 | 418,300 | — | — |
| 2024-05-13 | $22.12 | $22.12 | 221,500 | — | — |
| 2024-05-10 | $21.99 | $21.99 | 139,600 | — | — |
| 2024-05-09 | $22.13 | $22.13 | 180,600 | — | — |
| 2024-05-08 | $22.02 | $22.02 | 225,900 | — | — |
| 2024-05-07 | $22.03 | $22.03 | 472,400 | — | — |
| 2024-05-06 | $22.04 | $22.04 | 516,100 | — | — |
| 2024-05-03 | $21.85 | $21.85 | 410,100 | — | — |
| 2024-05-02 | $21.86 | $21.86 | 393,500 | — | — |
| 2024-05-01 | $21.83 | $21.83 | 1,016,600 | — | — |
| 2024-04-30 | $22.27 | $22.27 | 1,321,200 | — | — |
| 2024-04-29 | $22.59 | $22.59 | 266,600 | — | — |
| 2024-04-26 | $22.67 | $22.67 | 1,064,800 | — | — |
| 2024-04-25 | $22.71 | $22.71 | 744,000 | — | — |
| 2024-04-24 | $22.53 | $22.53 | 1,160,100 | — | — |
| 2024-04-23 | $22.63 | $22.63 | 1,463,900 | — | — |
| 2024-04-22 | $22.50 | $22.50 | 412,200 | — | — |
| 2024-04-19 | $22.47 | $22.47 | 706,200 | — | — |
| 2024-04-18 | $22.29 | $22.29 | 309,600 | — | — |
| 2024-04-17 | $22.30 | $22.30 | 939,300 | — | — |
| 2024-04-16 | $22.70 | $22.70 | 1,029,100 | — | — |
| 2024-04-15 | $22.74 | $22.74 | 1,223,100 | — | — |
| 2024-04-12 | $22.69 | $22.69 | 673,900 | — | — |
| 2024-04-11 | $22.67 | $22.67 | 310,900 | — | — |
| 2024-04-10 | $22.78 | $22.78 | 441,100 | — | — |
| 2024-04-09 | $22.68 | $22.68 | 246,100 | — | — |
| 2024-04-08 | $22.80 | $22.80 | 383,900 | — | — |
| 2024-04-05 | $22.84 | $22.84 | 233,600 | — | — |
| 2024-04-04 | $22.77 | $22.77 | 634,100 | — | — |
| 2024-04-03 | $22.60 | $22.60 | 274,900 | — | — |
| 2024-04-02 | $22.43 | $22.43 | 227,400 | — | — |
| 2024-04-01 | $22.22 | $22.22 | 345,200 | — | — |
| 2024-03-28 | $22.06 | $22.06 | 271,300 | — | — |
| 2024-03-27 | $21.83 | $21.83 | 339,800 | — | — |
| 2024-03-26 | $21.81 | $21.81 | 156,800 | — | — |
| 2024-03-25 | $21.98 | $21.98 | 460,500 | — | — |
| 2024-03-22 | $21.80 | $21.80 | 595,400 | — | — |
| 2024-03-21 | $21.88 | $21.88 | 314,700 | — | — |
| 2024-03-20 | $21.93 | $21.93 | 301,800 | — | — |
| 2024-03-19 | $22.10 | $22.10 | 272,800 | — | — |
| 2024-03-18 | $22.10 | $22.10 | 417,300 | — | — |
| 2024-03-15 | $21.81 | $21.81 | 204,200 | — | — |
| 2024-03-14 | $21.72 | $21.72 | 410,300 | — | — |
| 2024-03-13 | $21.61 | $21.61 | 450,500 | — | — |
| 2024-03-12 | $21.28 | $21.28 | 358,000 | — | — |
| 2024-03-11 | $21.31 | $21.31 | 226,100 | — | — |
| 2024-03-08 | $21.19 | $21.19 | 303,200 | — | — |
| 2024-03-07 | $21.34 | $21.34 | 303,700 | — | — |
| 2024-03-06 | $21.27 | $21.27 | 325,700 | — | — |
| 2024-03-05 | $21.11 | $21.11 | 626,900 | — | — |
| 2024-03-04 | $21.27 | $21.27 | 631,700 | — | — |
| 2024-03-01 | $21.35 | $21.35 | 3,055,500 | — | — |
| 2024-02-29 | $21.12 | $21.12 | 284,500 | — | — |
| 2024-02-28 | $21.10 | $21.10 | 350,900 | — | — |
| 2024-02-27 | $21.22 | $21.22 | 649,700 | — | — |
| 2024-02-26 | $21.05 | $21.05 | 397,800 | — | — |
| 2024-02-23 | $20.86 | $20.86 | 495,700 | — | — |
| 2024-02-22 | $21.16 | $21.16 | 272,300 | — | — |
| 2024-02-21 | $21.09 | $21.09 | 266,900 | — | — |
| 2024-02-20 | $21.00 | $21.00 | 202,000 | — | — |
| 2024-02-16 | $21.11 | $21.11 | 209,000 | — | — |
| 2024-02-15 | $21.01 | $21.01 | 310,900 | — | — |
| 2024-02-14 | $20.85 | $20.85 | 228,800 | — | — |
| 2024-02-13 | $21.08 | $21.08 | 449,700 | — | — |
| 2024-02-12 | $21.11 | $21.11 | 271,900 | — | — |
| 2024-02-09 | $21.07 | $21.07 | 222,200 | — | — |
| 2024-02-08 | $21.03 | $21.03 | 306,800 | — | — |
| 2024-02-07 | $20.72 | $20.72 | 729,600 | — | — |
| 2024-02-06 | $20.59 | $20.59 | 252,300 | — | — |
| 2024-02-05 | $20.47 | $20.47 | 689,500 | — | — |
| 2024-02-02 | $20.37 | $20.37 | 349,900 | — | — |
| 2024-02-01 | $20.64 | $20.64 | 481,800 | — | — |
| 2024-01-31 | $20.94 | $20.94 | 316,700 | — | — |
| 2024-01-30 | $21.20 | $21.20 | 355,600 | — | — |
| 2024-01-29 | $21.02 | $21.02 | 175,100 | — | — |
| 2024-01-26 | $21.25 | $21.25 | 544,200 | — | — |
| 2024-01-25 | $21.06 | $21.06 | 341,800 | — | — |
| 2024-01-24 | $20.77 | $20.77 | 356,200 | — | — |
| 2024-01-23 | $20.59 | $20.59 | 435,000 | — | — |
| 2024-01-22 | $20.50 | $20.50 | 379,200 | — | — |
| 2024-01-19 | $20.35 | $20.35 | 650,600 | — | — |
| 2024-01-18 | $20.37 | $20.37 | 181,900 | — | — |
| 2024-01-17 | $20.16 | $20.16 | 311,700 | — | — |
| 2024-01-16 | $20.14 | $20.14 | 224,000 | — | — |
| 2024-01-12 | $20.29 | $20.29 | 474,100 | — | — |
| 2024-01-11 | $20.25 | $20.25 | 368,100 | — | — |
| 2024-01-10 | $20.02 | $20.02 | 417,100 | — | — |
| 2024-01-09 | $20.18 | $20.18 | 1,353,700 | — | — |
| 2024-01-08 | $19.95 | $19.95 | 322,500 | — | — |
| 2024-01-05 | $20.33 | $20.33 | 389,600 | — | — |
| 2024-01-04 | $20.19 | $20.19 | 848,600 | — | — |
| 2024-01-03 | $20.25 | $20.25 | 781,700 | — | — |
| 2024-01-02 | $19.85 | $19.85 | 3,386,800 | — | — |