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
- 2003-07-03 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 | $18.83 | $37.05 | 22,500 | — | — |
| 2024-12-30 | $18.82 | $37.03 | 27,400 | — | — |
| 2024-12-27 | $19.10 | $37.58 | 21,300 | — | — |
| 2024-12-26 | $19.39 | $38.16 | 22,000 | — | — |
| 2024-12-24 | $19.21 | $37.80 | 7,300 | — | — |
| 2024-12-23 | $19.13 | $37.64 | 47,100 | — | — |
| 2024-12-20 | $19.11 | $37.60 | 27,700 | — | — |
| 2024-12-19 | $18.73 | $36.86 | 28,500 | — | — |
| 2024-12-18 | $18.97 | $37.33 | 45,000 | — | — |
| 2024-12-17 | $18.35 | $36.11 | 27,000 | — | — |
| 2024-12-16 | $18.38 | $36.17 | 29,100 | — | — |
| 2024-12-13 | $18.70 | $36.80 | 37,000 | — | — |
| 2024-12-12 | $18.84 | $37.07 | 32,300 | — | — |
| 2024-12-11 | $19.24 | $37.86 | 27,100 | — | — |
| 2024-12-10 | $19.30 | $37.98 | 34,500 | — | — |
| 2024-12-09 | $19.40 | $38.18 | 52,700 | — | — |
| 2024-12-06 | $19.66 | $38.69 | 27,500 | — | — |
| 2024-12-05 | $19.74 | $38.84 | 19,700 | — | — |
| 2024-12-04 | $19.73 | $38.82 | 18,500 | — | — |
| 2024-12-03 | $19.58 | $38.53 | 16,900 | — | — |
| 2024-12-02 | $19.90 | $39.16 | 22,400 | — | — |
| 2024-11-29 | $19.62 | $38.61 | 3,500 | — | — |
| 2024-11-27 | $19.48 | $38.33 | 19,400 | — | — |
| 2024-11-26 | $19.98 | $39.32 | 23,200 | — | — |
| 2024-11-25 | $19.92 | $39.20 | 19,500 | — | — |
| 2024-11-22 | $19.58 | $38.53 | 23,600 | — | — |
| 2024-11-21 | $19.40 | $38.18 | 48,300 | — | — |
| 2024-11-20 | $19.31 | $38.00 | 41,800 | — | — |
| 2024-11-19 | $19.73 | $38.82 | 47,800 | — | — |
| 2024-11-18 | $19.53 | $38.43 | 45,400 | — | — |
| 2024-11-15 | $19.52 | $38.41 | 24,200 | — | — |
| 2024-11-14 | $19.36 | $38.10 | 39,400 | — | — |
| 2024-11-13 | $19.30 | $37.98 | 33,600 | — | — |
| 2024-11-12 | $20.11 | $39.57 | 25,500 | — | — |
| 2024-11-11 | $20.44 | $40.22 | 44,200 | — | — |
| 2024-11-08 | $20.72 | $40.77 | 32,200 | — | — |
| 2024-11-07 | $21.61 | $42.52 | 17,300 | — | — |
| 2024-11-06 | $21.32 | $41.95 | 18,900 | — | — |
| 2024-11-05 | $22.35 | $43.98 | 10,300 | — | — |
| 2024-11-04 | $22.20 | $43.68 | 16,400 | — | — |
| 2024-11-01 | $22.36 | $44.00 | 20,900 | — | — |
| 2024-10-31 | $21.69 | $42.68 | 26,500 | — | — |
| 2024-10-30 | $21.79 | $42.88 | 12,800 | — | — |
| 2024-10-29 | $21.96 | $43.21 | 10,400 | — | — |
| 2024-10-28 | $22.19 | $43.67 | 16,100 | — | — |
| 2024-10-25 | $22.34 | $43.96 | 15,300 | — | — |
| 2024-10-24 | $22.31 | $43.90 | 11,100 | — | — |
| 2024-10-23 | $22.51 | $44.29 | 14,600 | — | — |
| 2024-10-22 | $22.57 | $44.41 | 11,400 | — | — |
| 2024-10-21 | $22.64 | $44.55 | 23,300 | — | — |
| 2024-10-18 | $22.51 | $44.29 | 9,200 | — | — |
| 2024-10-17 | $22.64 | $44.55 | 9,900 | — | — |
| 2024-10-16 | $22.74 | $44.75 | 19,900 | — | — |
| 2024-10-15 | $22.04 | $43.37 | 18,200 | — | — |
| 2024-10-14 | $22.48 | $44.24 | 17,600 | — | — |
| 2024-10-11 | $22.65 | $44.57 | 8,300 | — | — |
| 2024-10-10 | $22.97 | $45.20 | 13,100 | — | — |
| 2024-10-09 | $22.93 | $45.12 | 6,700 | — | — |
| 2024-10-08 | $23.20 | $45.65 | 7,100 | — | — |
| 2024-10-07 | $23.38 | $46.01 | 11,000 | — | — |
| 2024-10-04 | $23.12 | $45.50 | 8,500 | — | — |
| 2024-10-03 | $23.25 | $45.75 | 13,200 | — | — |
| 2024-10-02 | $23.18 | $45.61 | 17,000 | — | — |
| 2024-10-01 | $23.26 | $45.77 | 15,400 | — | — |
| 2024-09-30 | $23.40 | $46.05 | 9,900 | — | — |
| 2024-09-27 | $23.66 | $46.56 | 21,300 | — | — |
| 2024-09-26 | $23.39 | $46.03 | 16,600 | — | — |
| 2024-09-25 | $22.97 | $45.20 | 16,200 | — | — |
| 2024-09-24 | $22.93 | $45.12 | 8,700 | — | — |
| 2024-09-23 | $22.91 | $45.08 | 11,300 | — | — |
| 2024-09-20 | $22.89 | $45.04 | 11,800 | — | — |
| 2024-09-19 | $23.05 | $45.36 | 11,000 | — | — |
| 2024-09-18 | $22.81 | $44.89 | 13,800 | — | — |
| 2024-09-17 | $22.98 | $45.22 | 12,100 | — | — |
| 2024-09-16 | $22.95 | $45.16 | 11,900 | — | — |
| 2024-09-13 | $22.80 | $44.87 | 19,600 | — | — |
| 2024-09-12 | $22.38 | $44.04 | 13,800 | — | — |
| 2024-09-11 | $22.33 | $43.94 | 27,800 | — | — |
| 2024-09-10 | $21.65 | $42.60 | 18,700 | — | — |
| 2024-09-09 | $22.41 | $44.10 | 19,700 | — | — |
| 2024-09-06 | $21.89 | $43.07 | 34,500 | — | — |
| 2024-09-05 | $22.27 | $43.82 | 34,600 | — | — |
| 2024-09-04 | $22.44 | $44.16 | 32,900 | — | — |
| 2024-09-03 | $22.82 | $44.91 | 26,800 | — | — |
| 2024-08-30 | $23.65 | $46.54 | 11,400 | — | — |
| 2024-08-29 | $23.43 | $46.11 | 16,300 | — | — |
| 2024-08-28 | $23.17 | $45.59 | 9,200 | — | — |
| 2024-08-27 | $23.38 | $46.01 | 16,900 | — | — |
| 2024-08-26 | $23.32 | $45.89 | 15,600 | — | — |
| 2024-08-23 | $23.31 | $45.87 | 9,300 | — | — |
| 2024-08-22 | $23.06 | $45.38 | 19,300 | — | — |
| 2024-08-21 | $23.12 | $45.50 | 21,400 | — | — |
| 2024-08-20 | $23.16 | $45.57 | 15,900 | — | — |
| 2024-08-19 | $23.24 | $45.73 | 17,400 | — | — |
| 2024-08-16 | $23.07 | $45.40 | 17,300 | — | — |
| 2024-08-15 | $23.30 | $45.85 | 24,000 | — | — |
| 2024-08-14 | $23.47 | $46.18 | 10,100 | — | — |
| 2024-08-13 | $24.12 | $47.46 | 15,100 | — | — |
| 2024-08-12 | $23.59 | $46.42 | 41,200 | — | — |
| 2024-08-09 | $22.68 | $44.63 | 17,200 | — | — |
| 2024-08-08 | $22.92 | $45.10 | 22,400 | — | — |
| 2024-08-07 | $22.57 | $44.41 | 21,500 | — | — |
| 2024-08-06 | $21.89 | $43.07 | 35,200 | — | — |
| 2024-08-05 | $21.91 | $43.11 | 58,800 | — | — |
| 2024-08-02 | $23.48 | $46.20 | 33,600 | — | — |
| 2024-08-01 | $24.09 | $47.40 | 20,400 | — | — |
| 2024-07-31 | $24.00 | $47.23 | 21,400 | — | — |
| 2024-07-30 | $23.80 | $46.83 | 27,900 | — | — |
| 2024-07-29 | $23.79 | $46.81 | 39,700 | — | — |
| 2024-07-26 | $24.66 | $48.53 | 18,200 | — | — |
| 2024-07-25 | $24.29 | $47.80 | 23,800 | — | — |
| 2024-07-24 | $24.42 | $48.05 | 11,600 | — | — |
| 2024-07-23 | $24.89 | $48.98 | 14,200 | — | — |
| 2024-07-22 | $24.79 | $48.78 | 25,000 | — | — |
| 2024-07-19 | $25.15 | $49.49 | 14,600 | — | — |
| 2024-07-18 | $25.80 | $50.77 | 20,300 | — | — |
| 2024-07-17 | $25.93 | $51.02 | 9,000 | — | — |
| 2024-07-16 | $26.50 | $52.15 | 7,700 | — | — |
| 2024-07-15 | $26.03 | $51.22 | 27,100 | — | — |
| 2024-07-12 | $26.83 | $52.80 | 11,900 | — | — |
| 2024-07-11 | $26.63 | $52.40 | 11,500 | — | — |
| 2024-07-10 | $26.55 | $52.24 | 13,200 | — | — |
| 2024-07-09 | $25.91 | $50.99 | 18,600 | — | — |
| 2024-07-08 | $26.64 | $52.42 | 9,300 | — | — |
| 2024-07-05 | $26.49 | $52.13 | 6,200 | — | — |
| 2024-07-03 | $26.32 | $51.79 | 7,300 | — | — |
| 2024-07-02 | $25.94 | $51.04 | 12,100 | — | — |
| 2024-07-01 | $25.93 | $51.02 | 10,100 | — | — |
| 2024-06-28 | $26.11 | $51.38 | 11,800 | — | — |
| 2024-06-27 | $26.06 | $51.28 | 11,300 | — | — |
| 2024-06-26 | $27.26 | $51.45 | 22,100 | — | — |
| 2024-06-25 | $27.43 | $51.77 | 10,200 | — | — |
| 2024-06-24 | $27.46 | $51.83 | 17,300 | — | — |
| 2024-06-21 | $27.56 | $52.02 | 14,000 | — | — |
| 2024-06-20 | $27.50 | $51.91 | 16,800 | — | — |
| 2024-06-18 | $27.52 | $51.94 | 12,800 | — | — |
| 2024-06-17 | $27.63 | $52.15 | 14,000 | — | — |
| 2024-06-14 | $27.48 | $51.87 | 8,300 | — | — |
| 2024-06-13 | $27.15 | $51.25 | 8,700 | — | — |
| 2024-06-12 | $27.07 | $51.10 | 10,200 | — | — |
| 2024-06-11 | $26.66 | $50.32 | 12,300 | — | — |
| 2024-06-10 | $26.42 | $49.87 | 10,000 | — | — |
| 2024-06-07 | $25.60 | $48.32 | 13,800 | — | — |
| 2024-06-06 | $26.91 | $50.79 | 9,400 | — | — |
| 2024-06-05 | $27.40 | $51.72 | 15,000 | — | — |
| 2024-06-04 | $26.97 | $50.91 | 16,300 | — | — |
| 2024-06-03 | $26.96 | $50.89 | 11,700 | — | — |
| 2024-05-31 | $27.21 | $51.36 | 18,400 | — | — |
| 2024-05-30 | $27.35 | $51.62 | 16,600 | — | — |
| 2024-05-29 | $27.60 | $52.10 | 15,100 | — | — |
| 2024-05-28 | $27.60 | $52.10 | 15,200 | — | — |
| 2024-05-24 | $27.49 | $51.89 | 5,400 | — | — |
| 2024-05-23 | $27.30 | $51.53 | 11,900 | — | — |
| 2024-05-22 | $28.03 | $52.91 | 11,300 | — | — |
| 2024-05-21 | $27.36 | $51.64 | 12,900 | — | — |
| 2024-05-20 | $26.72 | $50.43 | 17,100 | — | — |
| 2024-05-17 | $26.70 | $50.40 | 9,700 | — | — |
| 2024-05-16 | $26.63 | $50.26 | 17,000 | — | — |
| 2024-05-15 | $27.06 | $51.08 | 7,800 | — | — |
| 2024-05-14 | $26.43 | $49.89 | 21,800 | — | — |
| 2024-05-13 | $25.96 | $49.00 | 28,000 | — | — |
| 2024-05-10 | $25.74 | $48.58 | 62,300 | — | — |
| 2024-05-09 | $28.03 | $52.91 | 10,700 | — | — |
| 2024-05-08 | $28.00 | $52.85 | 6,900 | — | — |
| 2024-05-07 | $28.04 | $52.93 | 4,500 | — | — |
| 2024-05-06 | $28.19 | $53.21 | 9,700 | — | — |
| 2024-05-03 | $28.21 | $53.25 | 12,100 | — | — |
| 2024-05-02 | $28.59 | $53.96 | 9,000 | — | — |
| 2024-05-01 | $27.85 | $52.57 | 10,700 | — | — |
| 2024-04-30 | $27.89 | $52.64 | 9,400 | — | — |
| 2024-04-29 | $28.67 | $54.12 | 7,100 | — | — |
| 2024-04-26 | $28.43 | $53.66 | 9,700 | — | — |
| 2024-04-25 | $28.34 | $53.49 | 11,800 | — | — |
| 2024-04-24 | $28.40 | $53.61 | 17,000 | — | — |
| 2024-04-23 | $28.09 | $53.02 | 8,400 | — | — |
| 2024-04-22 | $27.88 | $52.62 | 16,400 | — | — |
| 2024-04-19 | $27.81 | $52.49 | 19,800 | — | — |
| 2024-04-18 | $28.48 | $53.76 | 6,200 | — | — |
| 2024-04-17 | $28.88 | $54.51 | 10,100 | — | — |
| 2024-04-16 | $28.78 | $54.32 | 15,700 | — | — |
| 2024-04-15 | $29.13 | $54.98 | 11,200 | — | — |
| 2024-04-12 | $29.85 | $56.34 | 12,000 | — | — |
| 2024-04-11 | $30.24 | $57.08 | 9,000 | — | — |
| 2024-04-10 | $30.94 | $58.40 | 6,500 | — | — |
| 2024-04-09 | $30.46 | $57.49 | 7,600 | — | — |
| 2024-04-08 | $30.39 | $57.36 | 16,900 | — | — |
| 2024-04-05 | $30.58 | $57.72 | 9,900 | — | — |
| 2024-04-04 | $30.64 | $57.83 | 42,900 | — | — |
| 2024-04-03 | $30.64 | $57.83 | 8,500 | — | — |
| 2024-04-02 | $30.51 | $57.59 | 7,200 | — | — |
| 2024-04-01 | $30.71 | $57.97 | 18,300 | — | — |
| 2024-03-28 | $31.45 | $59.36 | 16,200 | — | — |
| 2024-03-27 | $31.22 | $58.93 | 14,900 | — | — |
| 2024-03-26 | $30.24 | $57.08 | 18,500 | — | — |
| 2024-03-25 | $31.41 | $59.29 | 12,600 | — | — |
| 2024-03-22 | $31.88 | $60.17 | 23,800 | — | — |
| 2024-03-21 | $32.09 | $60.57 | 28,700 | — | — |
| 2024-03-20 | $31.42 | $59.31 | 24,900 | — | — |
| 2024-03-19 | $31.08 | $58.66 | 21,900 | — | — |
| 2024-03-18 | $30.62 | $57.80 | 18,300 | — | — |
| 2024-03-15 | $30.11 | $56.83 | 8,000 | — | — |
| 2024-03-14 | $30.11 | $56.83 | 26,000 | — | — |
| 2024-03-13 | $30.76 | $58.06 | 33,800 | — | — |
| 2024-03-12 | $30.76 | $58.06 | 27,600 | — | — |
| 2024-03-11 | $30.05 | $56.72 | 25,600 | — | — |
| 2024-03-08 | $29.89 | $56.42 | 42,200 | — | — |
| 2024-03-07 | $29.97 | $56.57 | 46,600 | — | — |
| 2024-03-06 | $29.61 | $55.89 | 39,800 | — | — |
| 2024-03-05 | $28.58 | $53.95 | 22,800 | — | — |
| 2024-03-04 | $28.98 | $54.70 | 48,000 | — | — |
| 2024-03-01 | $28.47 | $53.74 | 56,700 | — | — |
| 2024-02-29 | $28.09 | $53.02 | 39,100 | — | — |
| 2024-02-28 | $27.79 | $52.45 | 16,700 | — | — |
| 2024-02-27 | $27.90 | $52.66 | 20,500 | — | — |
| 2024-02-26 | $27.84 | $52.55 | 43,500 | — | — |
| 2024-02-23 | $27.57 | $52.04 | 43,600 | — | — |
| 2024-02-22 | $28.92 | $54.59 | 42,900 | — | — |
| 2024-02-21 | $27.63 | $52.15 | 17,400 | — | — |
| 2024-02-20 | $27.89 | $52.64 | 25,200 | — | — |
| 2024-02-16 | $28.00 | $52.85 | 30,900 | — | — |
| 2024-02-15 | $28.27 | $53.36 | 42,200 | — | — |
| 2024-02-14 | $28.94 | $54.62 | 53,400 | — | — |
| 2024-02-13 | $29.04 | $54.81 | 55,400 | — | — |
| 2024-02-12 | $29.88 | $56.40 | 107,200 | — | — |
| 2024-02-09 | $29.66 | $55.98 | 188,800 | — | — |
| 2024-02-08 | $28.20 | $53.23 | 88,400 | — | — |
| 2024-02-07 | $26.74 | $50.47 | 6,200 | — | — |
| 2024-02-06 | $26.29 | $49.62 | 5,000 | — | — |
| 2024-02-05 | $26.44 | $49.91 | 6,900 | — | — |
| 2024-02-02 | $26.50 | $50.02 | 7,200 | — | — |
| 2024-02-01 | $26.92 | $50.81 | 3,600 | — | — |
| 2024-01-31 | $26.88 | $50.74 | 4,000 | — | — |
| 2024-01-30 | $27.15 | $51.25 | 8,200 | — | — |
| 2024-01-29 | $27.06 | $51.08 | 11,100 | — | — |
| 2024-01-26 | $27.18 | $51.30 | 3,600 | — | — |
| 2024-01-25 | $27.30 | $51.53 | 5,200 | — | — |
| 2024-01-24 | $27.44 | $51.79 | 4,500 | — | — |
| 2024-01-23 | $27.42 | $51.76 | 5,500 | — | — |
| 2024-01-22 | $27.68 | $52.25 | 10,400 | — | — |
| 2024-01-19 | $27.60 | $52.10 | 8,000 | — | — |
| 2024-01-18 | $27.18 | $51.30 | 2,200 | — | — |
| 2024-01-17 | $26.92 | $50.81 | 4,000 | — | — |
| 2024-01-16 | $27.01 | $50.98 | 7,500 | — | — |
| 2024-01-12 | $27.36 | $51.64 | 3,900 | — | — |
| 2024-01-11 | $27.53 | $51.96 | 32,700 | — | — |
| 2024-01-10 | $26.13 | $49.32 | 13,100 | — | — |
| 2024-01-09 | $26.37 | $49.77 | 4,700 | — | — |
| 2024-01-08 | $26.74 | $50.47 | 12,000 | — | — |
| 2024-01-05 | $26.64 | $50.28 | 3,900 | — | — |
| 2024-01-04 | $26.76 | $50.51 | 4,600 | — | — |
| 2024-01-03 | $26.67 | $50.34 | 2,400 | — | — |
| 2024-01-02 | $26.85 | $50.68 | 5,400 | — | — |