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
- 2008-08-15 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 | $21.83 | $35.59 | 233,700 | — | — |
| 2024-12-30 | $21.70 | $35.38 | 331,000 | — | — |
| 2024-12-27 | $21.80 | $35.54 | 209,600 | — | — |
| 2024-12-26 | $22.01 | $35.88 | 221,100 | — | — |
| 2024-12-24 | $22.11 | $36.04 | 146,400 | — | — |
| 2024-12-23 | $21.80 | $35.54 | 252,900 | — | — |
| 2024-12-20 | $21.25 | $34.64 | 412,900 | — | — |
| 2024-12-19 | $21.21 | $34.58 | 396,600 | — | — |
| 2024-12-18 | $21.35 | $34.80 | 307,400 | — | — |
| 2024-12-17 | $21.31 | $34.74 | 392,200 | — | — |
| 2024-12-16 | $21.28 | $34.69 | 404,700 | — | — |
| 2024-12-13 | $21.74 | $35.44 | 280,800 | — | — |
| 2024-12-12 | $21.85 | $35.62 | 332,700 | — | — |
| 2024-12-11 | $21.77 | $35.49 | 336,100 | — | — |
| 2024-12-10 | $22.31 | $36.37 | 234,200 | — | — |
| 2024-12-09 | $22.03 | $35.91 | 321,200 | — | — |
| 2024-12-06 | $22.01 | $35.88 | 346,300 | — | — |
| 2024-12-05 | $22.30 | $36.35 | 399,300 | — | — |
| 2024-12-04 | $22.46 | $36.61 | 426,900 | — | — |
| 2024-12-03 | $21.82 | $35.57 | 644,700 | — | — |
| 2024-12-02 | $21.95 | $35.78 | 530,500 | — | — |
| 2024-11-29 | $21.46 | $34.98 | 269,400 | — | — |
| 2024-11-27 | $21.53 | $35.10 | 440,600 | — | — |
| 2024-11-26 | $21.58 | $35.18 | 437,400 | — | — |
| 2024-11-25 | $21.83 | $35.59 | 703,700 | — | — |
| 2024-11-22 | $22.26 | $36.29 | 419,300 | — | — |
| 2024-11-21 | $22.85 | $36.52 | 531,000 | — | — |
| 2024-11-20 | $23.33 | $37.28 | 466,300 | — | — |
| 2024-11-19 | $23.60 | $37.72 | 388,100 | — | — |
| 2024-11-18 | $23.67 | $37.83 | 311,100 | — | — |
| 2024-11-15 | $23.65 | $37.80 | 311,500 | — | — |
| 2024-11-14 | $23.82 | $38.07 | 558,500 | — | — |
| 2024-11-13 | $24.42 | $39.03 | 470,400 | — | — |
| 2024-11-12 | $23.25 | $37.16 | 495,700 | — | — |
| 2024-11-11 | $23.26 | $37.17 | 773,000 | — | — |
| 2024-11-08 | $24.58 | $39.28 | 610,000 | — | — |
| 2024-11-07 | $24.73 | $39.52 | 362,800 | — | — |
| 2024-11-06 | $24.59 | $39.30 | 397,300 | — | — |
| 2024-11-05 | $24.22 | $38.71 | 233,400 | — | — |
| 2024-11-04 | $24.19 | $38.66 | 573,100 | — | — |
| 2024-11-01 | $24.06 | $38.45 | 345,800 | — | — |
| 2024-10-31 | $23.85 | $38.11 | 246,600 | — | — |
| 2024-10-30 | $23.25 | $37.16 | 369,700 | — | — |
| 2024-10-29 | $23.33 | $37.28 | 286,500 | — | — |
| 2024-10-28 | $23.73 | $37.92 | 338,300 | — | — |
| 2024-10-25 | $23.93 | $38.24 | 186,200 | — | — |
| 2024-10-24 | $24.03 | $38.40 | 165,300 | — | — |
| 2024-10-23 | $24.08 | $38.48 | 323,700 | — | — |
| 2024-10-22 | $24.81 | $39.65 | 267,700 | — | — |
| 2024-10-21 | $24.83 | $39.68 | 217,300 | — | — |
| 2024-10-18 | $25.03 | $40.00 | 275,600 | — | — |
| 2024-10-17 | $24.79 | $39.62 | 172,000 | — | — |
| 2024-10-16 | $24.63 | $39.36 | 222,500 | — | — |
| 2024-10-15 | $24.30 | $38.83 | 276,000 | — | — |
| 2024-10-14 | $24.83 | $39.68 | 238,500 | — | — |
| 2024-10-11 | $24.89 | $39.78 | 255,100 | — | — |
| 2024-10-10 | $25.06 | $40.05 | 203,300 | — | — |
| 2024-10-09 | $24.75 | $39.55 | 330,000 | — | — |
| 2024-10-08 | $25.31 | $40.45 | 411,000 | — | — |
| 2024-10-07 | $25.62 | $40.94 | 342,600 | — | — |
| 2024-10-04 | $25.34 | $40.50 | 440,300 | — | — |
| 2024-10-03 | $25.98 | $41.52 | 208,000 | — | — |
| 2024-10-02 | $26.31 | $42.05 | 176,700 | — | — |
| 2024-10-01 | $26.17 | $41.82 | 357,000 | — | — |
| 2024-09-30 | $26.65 | $42.59 | 334,500 | — | — |
| 2024-09-27 | $26.17 | $41.82 | 288,100 | — | — |
| 2024-09-26 | $26.30 | $42.03 | 339,200 | — | — |
| 2024-09-25 | $25.67 | $41.02 | 370,800 | — | — |
| 2024-09-24 | $25.28 | $40.40 | 270,700 | — | — |
| 2024-09-23 | $24.80 | $39.63 | 198,900 | — | — |
| 2024-09-20 | $24.38 | $38.96 | 305,900 | — | — |
| 2024-09-19 | $24.57 | $39.27 | 220,700 | — | — |
| 2024-09-18 | $24.08 | $38.48 | 213,800 | — | — |
| 2024-09-17 | $24.23 | $38.72 | 172,800 | — | — |
| 2024-09-16 | $24.20 | $38.67 | 263,200 | — | — |
| 2024-09-13 | $24.07 | $38.47 | 272,400 | — | — |
| 2024-09-12 | $23.92 | $38.23 | 387,900 | — | — |
| 2024-09-11 | $23.59 | $37.70 | 450,500 | — | — |
| 2024-09-10 | $22.94 | $36.66 | 480,400 | — | — |
| 2024-09-09 | $23.24 | $37.14 | 340,900 | — | — |
| 2024-09-06 | $23.11 | $36.93 | 522,800 | — | — |
| 2024-09-05 | $23.79 | $38.02 | 350,900 | — | — |
| 2024-09-04 | $23.89 | $38.18 | 362,200 | — | — |
| 2024-09-03 | $24.01 | $38.37 | 594,600 | — | — |
| 2024-08-30 | $25.08 | $40.08 | 216,500 | — | — |
| 2024-08-29 | $24.96 | $39.89 | 297,200 | — | — |
| 2024-08-28 | $25.06 | $40.05 | 229,000 | — | — |
| 2024-08-27 | $25.37 | $40.54 | 332,700 | — | — |
| 2024-08-26 | $25.39 | $40.58 | 335,800 | — | — |
| 2024-08-23 | $25.13 | $40.16 | 475,400 | — | — |
| 2024-08-22 | $25.91 | $40.69 | 451,900 | — | — |
| 2024-08-21 | $26.17 | $41.10 | 401,400 | — | — |
| 2024-08-20 | $26.40 | $41.46 | 407,300 | — | — |
| 2024-08-19 | $27.24 | $42.78 | 711,500 | — | — |
| 2024-08-16 | $26.90 | $42.24 | 481,700 | — | — |
| 2024-08-15 | $26.96 | $42.34 | 249,800 | — | — |
| 2024-08-14 | $27.04 | $42.46 | 361,900 | — | — |
| 2024-08-13 | $27.06 | $42.49 | 247,700 | — | — |
| 2024-08-12 | $27.03 | $42.45 | 269,700 | — | — |
| 2024-08-09 | $26.67 | $41.88 | 412,800 | — | — |
| 2024-08-08 | $27.22 | $42.74 | 402,000 | — | — |
| 2024-08-07 | $26.82 | $42.12 | 444,800 | — | — |
| 2024-08-06 | $26.63 | $41.82 | 613,800 | — | — |
| 2024-08-05 | $25.03 | $39.31 | 775,100 | — | — |
| 2024-08-02 | $24.82 | $38.98 | 620,800 | — | — |
| 2024-08-01 | $25.25 | $39.65 | 599,400 | — | — |
| 2024-07-31 | $26.42 | $41.49 | 434,600 | — | — |
| 2024-07-30 | $25.87 | $40.62 | 524,400 | — | — |
| 2024-07-29 | $25.87 | $40.62 | 497,800 | — | — |
| 2024-07-26 | $25.46 | $39.98 | 682,600 | — | — |
| 2024-07-25 | $25.13 | $39.46 | 632,600 | — | — |
| 2024-07-24 | $24.80 | $38.94 | 365,100 | — | — |
| 2024-07-23 | $25.28 | $39.70 | 366,400 | — | — |
| 2024-07-22 | $25.30 | $39.73 | 314,600 | — | — |
| 2024-07-19 | $24.77 | $38.90 | 401,000 | — | — |
| 2024-07-18 | $25.02 | $39.29 | 518,900 | — | — |
| 2024-07-17 | $25.78 | $40.48 | 352,100 | — | — |
| 2024-07-16 | $26.06 | $40.92 | 631,300 | — | — |
| 2024-07-15 | $26.06 | $40.92 | 725,500 | — | — |
| 2024-07-12 | $25.80 | $40.51 | 621,400 | — | — |
| 2024-07-11 | $26.69 | $41.91 | 326,000 | — | — |
| 2024-07-10 | $26.71 | $41.94 | 473,300 | — | — |
| 2024-07-09 | $26.77 | $42.04 | 587,000 | — | — |
| 2024-07-08 | $27.15 | $42.63 | 653,700 | — | — |
| 2024-07-05 | $27.90 | $43.81 | 574,200 | — | — |
| 2024-07-03 | $29.25 | $45.93 | 175,000 | — | — |
| 2024-07-02 | $28.96 | $45.48 | 330,500 | — | — |
| 2024-07-01 | $28.81 | $45.24 | 430,000 | — | — |
| 2024-06-28 | $28.79 | $45.21 | 422,400 | — | — |
| 2024-06-27 | $28.85 | $45.30 | 536,400 | — | — |
| 2024-06-26 | $29.40 | $46.17 | 459,600 | — | — |
| 2024-06-25 | $30.12 | $47.30 | 551,400 | — | — |
| 2024-06-24 | $30.05 | $47.19 | 687,000 | — | — |
| 2024-06-21 | $29.24 | $45.92 | 492,700 | — | — |
| 2024-06-20 | $29.20 | $45.85 | 837,200 | — | — |
| 2024-06-18 | $28.48 | $44.72 | 384,100 | — | — |
| 2024-06-17 | $28.22 | $44.32 | 616,200 | — | — |
| 2024-06-14 | $28.07 | $44.08 | 469,300 | — | — |
| 2024-06-13 | $28.66 | $45.01 | 492,800 | — | — |
| 2024-06-12 | $28.95 | $45.46 | 435,500 | — | — |
| 2024-06-11 | $28.75 | $45.15 | 678,400 | — | — |
| 2024-06-10 | $29.22 | $45.89 | 423,100 | — | — |
| 2024-06-07 | $29.06 | $45.63 | 423,700 | — | — |
| 2024-06-06 | $29.43 | $46.22 | 414,700 | — | — |
| 2024-06-05 | $29.97 | $47.06 | 785,900 | — | — |
| 2024-06-04 | $28.65 | $44.99 | 907,900 | — | — |
| 2024-06-03 | $29.80 | $46.80 | 1,100,700 | — | — |
| 2024-05-31 | $29.91 | $46.97 | 1,098,500 | — | — |
| 2024-05-30 | $29.12 | $45.73 | 894,200 | — | — |
| 2024-05-29 | $29.17 | $45.81 | 850,300 | — | — |
| 2024-05-28 | $28.95 | $45.46 | 875,200 | — | — |
| 2024-05-24 | $28.64 | $44.97 | 1,070,200 | — | — |
| 2024-05-23 | $27.75 | $43.58 | 1,057,700 | — | — |
| 2024-05-22 | $27.68 | $42.88 | 1,224,100 | — | — |
| 2024-05-21 | $27.27 | $42.24 | 959,000 | — | — |
| 2024-05-20 | $27.11 | $42.00 | 1,279,600 | — | — |
| 2024-05-17 | $26.79 | $41.50 | 877,200 | — | — |
| 2024-05-16 | $26.35 | $40.82 | 1,236,100 | — | — |
| 2024-05-15 | $24.86 | $38.51 | 1,161,900 | — | — |
| 2024-05-14 | $24.98 | $38.70 | 964,600 | — | — |
| 2024-05-13 | $24.19 | $37.47 | 457,300 | — | — |
| 2024-05-10 | $24.18 | $37.46 | 767,100 | — | — |
| 2024-05-09 | $23.89 | $37.01 | 485,000 | — | — |
| 2024-05-08 | $23.64 | $36.62 | 667,700 | — | — |
| 2024-05-07 | $23.33 | $36.14 | 302,500 | — | — |
| 2024-05-06 | $23.36 | $36.19 | 390,700 | — | — |
| 2024-05-03 | $23.14 | $35.85 | 512,600 | — | — |
| 2024-05-02 | $23.16 | $35.88 | 929,000 | — | — |
| 2024-05-01 | $22.85 | $35.40 | 685,300 | — | — |
| 2024-04-30 | $22.76 | $35.26 | 377,000 | — | — |
| 2024-04-29 | $22.99 | $35.61 | 422,200 | — | — |
| 2024-04-26 | $22.81 | $35.33 | 1,187,100 | — | — |
| 2024-04-25 | $22.47 | $34.81 | 688,200 | — | — |
| 2024-04-24 | $22.39 | $34.68 | 605,800 | — | — |
| 2024-04-23 | $22.32 | $34.58 | 902,200 | — | — |
| 2024-04-22 | $21.91 | $33.94 | 1,070,900 | — | — |
| 2024-04-19 | $21.34 | $33.06 | 625,900 | — | — |
| 2024-04-18 | $21.20 | $32.84 | 746,200 | — | — |
| 2024-04-17 | $21.23 | $32.89 | 707,900 | — | — |
| 2024-04-16 | $21.46 | $33.24 | 775,300 | — | — |
| 2024-04-15 | $21.39 | $33.13 | 786,600 | — | — |
| 2024-04-12 | $21.11 | $32.70 | 882,300 | — | — |
| 2024-04-11 | $21.64 | $33.52 | 727,600 | — | — |
| 2024-04-10 | $21.61 | $33.48 | 807,700 | — | — |
| 2024-04-09 | $21.24 | $32.90 | 792,100 | — | — |
| 2024-04-08 | $21.58 | $33.43 | 923,700 | — | — |
| 2024-04-05 | $21.27 | $32.95 | 696,900 | — | — |
| 2024-04-04 | $21.06 | $32.62 | 755,100 | — | — |
| 2024-04-03 | $21.13 | $32.73 | 848,700 | — | — |
| 2024-04-02 | $20.23 | $31.34 | 681,100 | — | — |
| 2024-04-01 | $20.36 | $31.54 | 686,100 | — | — |
| 2024-03-28 | $20.30 | $31.45 | 728,800 | — | — |
| 2024-03-27 | $20.20 | $31.29 | 628,100 | — | — |
| 2024-03-26 | $20.05 | $31.06 | 682,200 | — | — |
| 2024-03-25 | $19.81 | $30.69 | 638,500 | — | — |
| 2024-03-22 | $19.77 | $30.63 | 503,000 | — | — |
| 2024-03-21 | $20.02 | $31.01 | 724,700 | — | — |
| 2024-03-20 | $19.68 | $30.49 | 919,700 | — | — |
| 2024-03-19 | $19.52 | $30.24 | 715,400 | — | — |
| 2024-03-18 | $19.60 | $30.36 | 854,800 | — | — |
| 2024-03-15 | $19.95 | $30.90 | 885,800 | — | — |
| 2024-03-14 | $19.85 | $30.75 | 657,200 | — | — |
| 2024-03-13 | $20.24 | $31.35 | 695,500 | — | — |
| 2024-03-12 | $20.12 | $31.17 | 616,300 | — | — |
| 2024-03-11 | $19.84 | $30.73 | 282,500 | — | — |
| 2024-03-08 | $19.90 | $30.83 | 723,100 | — | — |
| 2024-03-07 | $19.61 | $30.38 | 850,900 | — | — |
| 2024-03-06 | $19.82 | $30.70 | 1,204,800 | — | — |
| 2024-03-05 | $18.96 | $29.37 | 1,474,400 | — | — |
| 2024-03-04 | $18.81 | $29.14 | 2,723,900 | — | — |
| 2024-03-01 | $20.60 | $31.91 | 833,000 | — | — |
| 2024-02-29 | $20.35 | $31.52 | 563,700 | — | — |
| 2024-02-28 | $20.23 | $31.34 | 675,900 | — | — |
| 2024-02-27 | $20.41 | $31.62 | 535,000 | — | — |
| 2024-02-26 | $20.19 | $31.28 | 661,200 | — | — |
| 2024-02-23 | $20.03 | $31.03 | 288,000 | — | — |
| 2024-02-22 | $19.96 | $30.92 | 442,100 | — | — |
| 2024-02-21 | $20.04 | $31.04 | 644,300 | — | — |
| 2024-02-20 | $20.28 | $30.83 | 671,400 | — | — |
| 2024-02-16 | $20.36 | $30.96 | 517,800 | — | — |
| 2024-02-15 | $20.25 | $30.79 | 567,900 | — | — |
| 2024-02-14 | $20.40 | $31.02 | 647,600 | — | — |
| 2024-02-13 | $20.47 | $31.12 | 604,600 | — | — |
| 2024-02-12 | $20.88 | $31.75 | 619,900 | — | — |
| 2024-02-09 | $20.53 | $31.21 | 614,100 | — | — |
| 2024-02-08 | $20.29 | $30.85 | 691,900 | — | — |
| 2024-02-07 | $20.74 | $31.53 | 726,800 | — | — |
| 2024-02-06 | $20.36 | $30.96 | 481,700 | — | — |
| 2024-02-05 | $20.38 | $30.99 | 518,900 | — | — |
| 2024-02-02 | $20.57 | $31.28 | 429,400 | — | — |
| 2024-02-01 | $21.05 | $32.00 | 735,400 | — | — |
| 2024-01-31 | $21.42 | $32.57 | 312,000 | — | — |
| 2024-01-30 | $21.71 | $33.01 | 310,600 | — | — |
| 2024-01-29 | $21.28 | $32.35 | 493,400 | — | — |
| 2024-01-26 | $21.55 | $32.77 | 329,000 | — | — |
| 2024-01-25 | $21.50 | $32.69 | 455,600 | — | — |
| 2024-01-24 | $21.60 | $32.84 | 858,900 | — | — |
| 2024-01-23 | $20.76 | $31.56 | 379,600 | — | — |
| 2024-01-22 | $21.06 | $32.02 | 399,000 | — | — |
| 2024-01-19 | $21.12 | $32.11 | 539,900 | — | — |
| 2024-01-18 | $20.66 | $31.41 | 356,100 | — | — |
| 2024-01-17 | $20.47 | $31.12 | 264,800 | — | — |
| 2024-01-16 | $20.46 | $31.11 | 419,900 | — | — |
| 2024-01-12 | $20.41 | $31.03 | 468,600 | — | — |
| 2024-01-11 | $20.52 | $31.20 | 438,200 | — | — |
| 2024-01-10 | $20.51 | $31.18 | 352,500 | — | — |
| 2024-01-09 | $20.73 | $31.52 | 583,700 | — | — |
| 2024-01-08 | $20.65 | $31.40 | 639,700 | — | — |
| 2024-01-05 | $21.05 | $32.00 | 664,500 | — | — |
| 2024-01-04 | $20.80 | $31.62 | 603,200 | — | — |
| 2024-01-03 | $20.26 | $30.80 | 542,300 | — | — |
| 2024-01-02 | $19.81 | $30.12 | 477,500 | — | — |