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
- 2008-04-22 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 | $21.92 | $22.67 | 94,100 | — | — |
| 2024-12-30 | $21.19 | $21.92 | 105,700 | — | — |
| 2024-12-27 | $21.79 | $22.54 | 89,500 | — | — |
| 2024-12-26 | $22.10 | $22.86 | 75,000 | — | — |
| 2024-12-24 | $22.50 | $23.27 | 43,200 | — | — |
| 2024-12-23 | $22.32 | $23.09 | 81,000 | — | — |
| 2024-12-20 | $22.44 | $23.21 | 287,400 | — | — |
| 2024-12-19 | $21.91 | $22.66 | 110,500 | — | — |
| 2024-12-18 | $22.94 | $23.73 | 100,100 | — | — |
| 2024-12-17 | $23.82 | $24.64 | 104,600 | — | — |
| 2024-12-16 | $24.32 | $25.15 | 112,700 | — | — |
| 2024-12-13 | $25.16 | $26.02 | 93,100 | — | — |
| 2024-12-12 | $25.04 | $25.90 | 144,500 | — | — |
| 2024-12-11 | $25.11 | $25.97 | 384,900 | — | — |
| 2024-12-10 | $25.60 | $26.48 | 79,000 | — | — |
| 2024-12-09 | $25.41 | $26.28 | 87,200 | — | — |
| 2024-12-06 | $25.76 | $26.64 | 87,100 | — | — |
| 2024-12-05 | $25.90 | $26.79 | 64,500 | — | — |
| 2024-12-04 | $27.08 | $28.01 | 87,200 | — | — |
| 2024-12-03 | $27.73 | $28.68 | 123,800 | — | — |
| 2024-12-02 | $27.39 | $28.33 | 126,800 | — | — |
| 2024-11-29 | $27.11 | $28.04 | 40,500 | — | — |
| 2024-11-27 | $27.08 | $28.01 | 62,200 | — | — |
| 2024-11-26 | $27.56 | $28.51 | 86,700 | — | — |
| 2024-11-25 | $28.29 | $29.26 | 139,000 | — | — |
| 2024-11-22 | $27.80 | $28.75 | 201,600 | — | — |
| 2024-11-21 | $26.80 | $27.72 | 276,300 | — | — |
| 2024-11-20 | $26.46 | $27.37 | 82,200 | — | — |
| 2024-11-19 | $27.06 | $27.99 | 60,400 | — | — |
| 2024-11-18 | $26.84 | $27.76 | 156,200 | — | — |
| 2024-11-15 | $27.17 | $28.10 | 50,100 | — | — |
| 2024-11-14 | $27.00 | $27.93 | 69,900 | — | — |
| 2024-11-13 | $27.40 | $28.34 | 79,800 | — | — |
| 2024-11-12 | $27.40 | $28.34 | 94,800 | — | — |
| 2024-11-11 | $27.74 | $28.69 | 105,700 | — | — |
| 2024-11-08 | $27.68 | $28.63 | 100,100 | — | — |
| 2024-11-07 | $27.88 | $28.84 | 107,300 | — | — |
| 2024-11-06 | $26.86 | $27.78 | 296,700 | — | — |
| 2024-11-05 | $28.79 | $29.78 | 283,500 | — | — |
| 2024-11-04 | $26.72 | $27.64 | 156,300 | — | — |
| 2024-11-01 | $25.37 | $26.24 | 43,900 | — | — |
| 2024-10-31 | $25.09 | $25.95 | 51,600 | — | — |
| 2024-10-30 | $25.02 | $25.88 | 56,700 | — | — |
| 2024-10-29 | $26.22 | $27.12 | 41,700 | — | — |
| 2024-10-28 | $26.03 | $26.92 | 81,200 | — | — |
| 2024-10-25 | $24.73 | $25.58 | 37,500 | — | — |
| 2024-10-24 | $24.49 | $25.33 | 33,700 | — | — |
| 2024-10-23 | $24.69 | $25.54 | 30,200 | — | — |
| 2024-10-22 | $24.68 | $25.53 | 24,300 | — | — |
| 2024-10-21 | $24.57 | $25.41 | 38,900 | — | — |
| 2024-10-18 | $24.47 | $25.31 | 50,200 | — | — |
| 2024-10-17 | $24.46 | $25.30 | 37,800 | — | — |
| 2024-10-16 | $24.40 | $25.24 | 47,100 | — | — |
| 2024-10-15 | $23.58 | $24.39 | 45,400 | — | — |
| 2024-10-14 | $23.88 | $24.70 | 48,600 | — | — |
| 2024-10-11 | $23.93 | $24.75 | 29,600 | — | — |
| 2024-10-10 | $23.70 | $24.51 | 20,400 | — | — |
| 2024-10-09 | $23.56 | $24.37 | 44,500 | — | — |
| 2024-10-08 | $23.85 | $24.67 | 46,600 | — | — |
| 2024-10-07 | $23.28 | $24.08 | 56,900 | — | — |
| 2024-10-04 | $23.52 | $24.33 | 27,600 | — | — |
| 2024-10-03 | $23.38 | $24.18 | 25,700 | — | — |
| 2024-10-02 | $23.76 | $24.58 | 28,100 | — | — |
| 2024-10-01 | $23.89 | $24.71 | 25,400 | — | — |
| 2024-09-30 | $24.00 | $24.82 | 35,500 | — | — |
| 2024-09-27 | $23.93 | $24.75 | 47,400 | — | — |
| 2024-09-26 | $24.36 | $25.20 | 80,400 | — | — |
| 2024-09-25 | $23.49 | $24.30 | 58,400 | — | — |
| 2024-09-24 | $23.87 | $24.69 | 41,700 | — | — |
| 2024-09-23 | $23.66 | $24.47 | 44,300 | — | — |
| 2024-09-20 | $24.28 | $25.11 | 131,000 | — | — |
| 2024-09-19 | $24.50 | $25.34 | 67,800 | — | — |
| 2024-09-18 | $24.45 | $25.29 | 76,300 | — | — |
| 2024-09-17 | $25.28 | $26.15 | 71,000 | — | — |
| 2024-09-16 | $24.23 | $25.06 | 38,800 | — | — |
| 2024-09-13 | $23.93 | $24.75 | 28,100 | — | — |
| 2024-09-12 | $23.45 | $24.25 | 36,400 | — | — |
| 2024-09-11 | $22.85 | $23.63 | 50,500 | — | — |
| 2024-09-10 | $22.89 | $23.68 | 37,500 | — | — |
| 2024-09-09 | $23.22 | $24.02 | 58,100 | — | — |
| 2024-09-06 | $23.23 | $24.03 | 55,700 | — | — |
| 2024-09-05 | $23.28 | $24.08 | 56,000 | — | — |
| 2024-09-04 | $23.64 | $24.45 | 38,900 | — | — |
| 2024-09-03 | $23.55 | $24.36 | 89,700 | — | — |
| 2024-08-30 | $24.68 | $25.53 | 27,600 | — | — |
| 2024-08-29 | $24.47 | $25.31 | 47,900 | — | — |
| 2024-08-28 | $24.32 | $25.15 | 88,400 | — | — |
| 2024-08-27 | $24.44 | $25.28 | 78,100 | — | — |
| 2024-08-26 | $23.79 | $24.61 | 93,900 | — | — |
| 2024-08-23 | $23.04 | $23.83 | 43,200 | — | — |
| 2024-08-22 | $22.38 | $23.15 | 56,200 | — | — |
| 2024-08-21 | $23.30 | $24.10 | 44,700 | — | — |
| 2024-08-20 | $22.20 | $22.96 | 34,500 | — | — |
| 2024-08-19 | $22.31 | $23.08 | 42,300 | — | — |
| 2024-08-16 | $21.77 | $22.52 | 73,600 | — | — |
| 2024-08-15 | $21.66 | $22.40 | 65,200 | — | — |
| 2024-08-14 | $21.38 | $22.11 | 49,000 | — | — |
| 2024-08-13 | $21.67 | $22.41 | 41,400 | — | — |
| 2024-08-12 | $21.51 | $22.25 | 47,500 | — | — |
| 2024-08-09 | $21.78 | $22.53 | 50,800 | — | — |
| 2024-08-08 | $21.76 | $22.51 | 64,300 | — | — |
| 2024-08-07 | $21.57 | $22.31 | 121,200 | — | — |
| 2024-08-06 | $23.25 | $24.05 | 105,500 | — | — |
| 2024-08-05 | $22.08 | $22.84 | 144,900 | — | — |
| 2024-08-02 | $23.55 | $24.36 | 97,200 | — | — |
| 2024-08-01 | $24.89 | $25.74 | 83,900 | — | — |
| 2024-07-31 | $26.09 | $26.99 | 55,100 | — | — |
| 2024-07-30 | $26.33 | $27.23 | 67,200 | — | — |
| 2024-07-29 | $26.12 | $27.02 | 64,300 | — | — |
| 2024-07-26 | $26.93 | $27.85 | 59,900 | — | — |
| 2024-07-25 | $26.53 | $27.44 | 68,100 | — | — |
| 2024-07-24 | $25.64 | $26.52 | 65,700 | — | — |
| 2024-07-23 | $26.18 | $27.08 | 84,900 | — | — |
| 2024-07-22 | $25.24 | $26.11 | 78,200 | — | — |
| 2024-07-19 | $24.32 | $25.15 | 59,200 | — | — |
| 2024-07-18 | $24.97 | $25.83 | 51,900 | — | — |
| 2024-07-17 | $25.73 | $26.61 | 84,600 | — | — |
| 2024-07-16 | $25.62 | $26.50 | 136,700 | — | — |
| 2024-07-15 | $24.72 | $25.57 | 62,800 | — | — |
| 2024-07-12 | $24.55 | $25.39 | 56,100 | — | — |
| 2024-07-11 | $24.90 | $25.75 | 110,200 | — | — |
| 2024-07-10 | $22.90 | $23.69 | 58,000 | — | — |
| 2024-07-09 | $22.47 | $23.24 | 85,000 | — | — |
| 2024-07-08 | $22.92 | $23.71 | 58,800 | — | — |
| 2024-07-05 | $22.99 | $23.78 | 56,800 | — | — |
| 2024-07-03 | $23.32 | $24.12 | 39,600 | — | — |
| 2024-07-02 | $22.73 | $23.51 | 52,900 | — | — |
| 2024-07-01 | $22.83 | $23.61 | 63,900 | — | — |
| 2024-06-28 | $23.43 | $24.23 | 173,600 | — | — |
| 2024-06-27 | $23.56 | $24.37 | 73,900 | — | — |
| 2024-06-26 | $23.57 | $24.38 | 46,500 | — | — |
| 2024-06-25 | $23.18 | $23.98 | 42,800 | — | — |
| 2024-06-24 | $23.41 | $24.21 | 62,000 | — | — |
| 2024-06-21 | $23.44 | $24.24 | 116,000 | — | — |
| 2024-06-20 | $23.60 | $24.41 | 47,100 | — | — |
| 2024-06-18 | $23.94 | $24.76 | 67,800 | — | — |
| 2024-06-17 | $23.69 | $24.50 | 58,600 | — | — |
| 2024-06-14 | $23.49 | $24.30 | 111,500 | — | — |
| 2024-06-13 | $24.04 | $24.86 | 68,700 | — | — |
| 2024-06-12 | $24.84 | $25.69 | 74,600 | — | — |
| 2024-06-11 | $24.66 | $25.51 | 60,700 | — | — |
| 2024-06-10 | $25.21 | $26.07 | 50,200 | — | — |
| 2024-06-07 | $25.15 | $26.01 | 37,400 | — | — |
| 2024-06-06 | $25.47 | $26.34 | 43,600 | — | — |
| 2024-06-05 | $25.74 | $26.62 | 96,100 | — | — |
| 2024-06-04 | $25.24 | $26.11 | 82,200 | — | — |
| 2024-06-03 | $26.09 | $26.99 | 130,500 | — | — |
| 2024-05-31 | $26.83 | $27.75 | 66,900 | — | — |
| 2024-05-30 | $26.74 | $27.66 | 87,700 | — | — |
| 2024-05-29 | $25.90 | $26.79 | 97,100 | — | — |
| 2024-05-28 | $27.61 | $28.56 | 119,700 | — | — |
| 2024-05-24 | $27.63 | $28.58 | 85,900 | — | — |
| 2024-05-23 | $26.88 | $27.80 | 138,300 | — | — |
| 2024-05-22 | $26.88 | $27.80 | 125,800 | — | — |
| 2024-05-21 | $26.49 | $27.40 | 97,100 | — | — |
| 2024-05-20 | $26.31 | $27.21 | 156,400 | — | — |
| 2024-05-17 | $24.88 | $25.73 | 73,900 | — | — |
| 2024-05-16 | $25.07 | $25.93 | 106,100 | — | — |
| 2024-05-15 | $25.03 | $25.89 | 182,100 | — | — |
| 2024-05-14 | $25.82 | $26.71 | 178,500 | — | — |
| 2024-05-13 | $25.53 | $26.41 | 228,400 | — | — |
| 2024-05-10 | $24.68 | $25.53 | 196,500 | — | — |
| 2024-05-09 | $24.59 | $25.43 | 409,000 | — | — |
| 2024-05-08 | $21.07 | $21.79 | 70,400 | — | — |
| 2024-05-07 | $21.33 | $22.06 | 75,000 | — | — |
| 2024-05-06 | $21.12 | $21.84 | 69,500 | — | — |
| 2024-05-03 | $20.78 | $21.49 | 72,100 | — | — |
| 2024-05-02 | $20.51 | $21.21 | 68,800 | — | — |
| 2024-05-01 | $20.02 | $20.71 | 111,900 | — | — |
| 2024-04-30 | $20.12 | $20.81 | 55,800 | — | — |
| 2024-04-29 | $20.28 | $20.98 | 85,200 | — | — |
| 2024-04-26 | $19.53 | $20.20 | 63,100 | — | — |
| 2024-04-25 | $19.60 | $20.27 | 70,300 | — | — |
| 2024-04-24 | $19.73 | $20.41 | 58,900 | — | — |
| 2024-04-23 | $19.70 | $20.38 | 74,100 | — | — |
| 2024-04-22 | $19.78 | $20.46 | 110,600 | — | — |
| 2024-04-19 | $19.66 | $20.33 | 100,000 | — | — |
| 2024-04-18 | $19.52 | $20.19 | 77,600 | — | — |
| 2024-04-17 | $19.27 | $19.93 | 91,600 | — | — |
| 2024-04-16 | $19.04 | $19.69 | 82,800 | — | — |
| 2024-04-15 | $19.20 | $19.86 | 156,900 | — | — |
| 2024-04-12 | $20.41 | $21.11 | 164,500 | — | — |
| 2024-04-11 | $20.93 | $21.65 | 91,700 | — | — |
| 2024-04-10 | $21.22 | $21.95 | 110,900 | — | — |
| 2024-04-09 | $20.87 | $21.59 | 86,700 | — | — |
| 2024-04-08 | $20.79 | $21.50 | 118,400 | — | — |
| 2024-04-05 | $21.47 | $22.21 | 86,600 | — | — |
| 2024-04-04 | $21.16 | $21.89 | 144,700 | — | — |
| 2024-04-03 | $21.11 | $21.83 | 109,900 | — | — |
| 2024-04-02 | $20.96 | $21.68 | 94,100 | — | — |
| 2024-04-01 | $20.88 | $21.60 | 119,000 | — | — |
| 2024-03-28 | $20.86 | $21.58 | 89,900 | — | — |
| 2024-03-27 | $20.40 | $21.10 | 153,300 | — | — |
| 2024-03-26 | $18.93 | $19.58 | 84,800 | — | — |
| 2024-03-25 | $18.76 | $19.40 | 74,000 | — | — |
| 2024-03-22 | $18.58 | $19.22 | 108,200 | — | — |
| 2024-03-21 | $19.49 | $20.16 | 105,500 | — | — |
| 2024-03-20 | $19.71 | $20.39 | 115,600 | — | — |
| 2024-03-19 | $19.22 | $19.88 | 70,100 | — | — |
| 2024-03-18 | $19.54 | $20.21 | 86,200 | — | — |
| 2024-03-15 | $19.37 | $20.03 | 208,900 | — | — |
| 2024-03-14 | $18.51 | $19.15 | 113,800 | — | — |
| 2024-03-13 | $19.24 | $19.90 | 162,600 | — | — |
| 2024-03-12 | $19.98 | $20.67 | 174,000 | — | — |
| 2024-03-11 | $20.25 | $20.94 | 158,100 | — | — |
| 2024-03-08 | $20.21 | $20.90 | 363,900 | — | — |
| 2024-03-07 | $22.65 | $23.43 | 200,200 | — | — |
| 2024-03-06 | $21.40 | $22.13 | 103,600 | — | — |
| 2024-03-05 | $21.14 | $21.87 | 127,300 | — | — |
| 2024-03-04 | $21.09 | $21.81 | 92,100 | — | — |
| 2024-03-01 | $21.07 | $21.79 | 73,100 | — | — |
| 2024-02-29 | $21.08 | $21.80 | 95,300 | — | — |
| 2024-02-28 | $21.07 | $21.79 | 109,400 | — | — |
| 2024-02-27 | $21.06 | $21.78 | 71,900 | — | — |
| 2024-02-26 | $20.68 | $21.39 | 68,600 | — | — |
| 2024-02-23 | $20.56 | $21.27 | 90,900 | — | — |
| 2024-02-22 | $20.47 | $21.17 | 101,500 | — | — |
| 2024-02-21 | $20.36 | $21.06 | 107,000 | — | — |
| 2024-02-20 | $20.16 | $20.85 | 109,900 | — | — |
| 2024-02-16 | $20.26 | $20.96 | 98,400 | — | — |
| 2024-02-15 | $19.99 | $20.68 | 129,000 | — | — |
| 2024-02-14 | $19.37 | $20.03 | 112,400 | — | — |
| 2024-02-13 | $19.05 | $19.70 | 267,600 | — | — |
| 2024-02-12 | $19.36 | $20.02 | 117,100 | — | — |
| 2024-02-09 | $18.62 | $19.26 | 189,500 | — | — |
| 2024-02-08 | $17.82 | $18.43 | 123,400 | — | — |
| 2024-02-07 | $17.85 | $18.46 | 147,100 | — | — |
| 2024-02-06 | $17.90 | $18.51 | 125,200 | — | — |
| 2024-02-05 | $17.94 | $18.56 | 136,400 | — | — |
| 2024-02-02 | $18.34 | $18.97 | 117,900 | — | — |
| 2024-02-01 | $18.71 | $19.35 | 96,200 | — | — |
| 2024-01-31 | $18.40 | $19.03 | 172,500 | — | — |
| 2024-01-30 | $19.55 | $20.22 | 52,800 | — | — |
| 2024-01-29 | $20.15 | $20.84 | 89,000 | — | — |
| 2024-01-26 | $19.92 | $20.60 | 52,700 | — | — |
| 2024-01-25 | $19.96 | $20.64 | 78,700 | — | — |
| 2024-01-24 | $19.83 | $20.51 | 89,500 | — | — |
| 2024-01-23 | $19.59 | $20.26 | 97,300 | — | — |
| 2024-01-22 | $19.70 | $20.38 | 79,400 | — | — |
| 2024-01-19 | $19.43 | $20.10 | 117,800 | — | — |
| 2024-01-18 | $19.16 | $19.82 | 108,400 | — | — |
| 2024-01-17 | $19.14 | $19.80 | 122,600 | — | — |
| 2024-01-16 | $19.38 | $20.04 | 106,900 | — | — |
| 2024-01-12 | $20.12 | $20.81 | 86,000 | — | — |
| 2024-01-11 | $20.26 | $20.96 | 74,900 | — | — |
| 2024-01-10 | $20.39 | $21.09 | 87,400 | — | — |
| 2024-01-09 | $20.38 | $21.08 | 107,900 | — | — |
| 2024-01-08 | $21.13 | $21.85 | 83,300 | — | — |
| 2024-01-05 | $21.38 | $22.11 | 161,000 | — | — |
| 2024-01-04 | $21.63 | $22.37 | 98,800 | — | — |
| 2024-01-03 | $22.65 | $23.43 | 119,300 | — | — |
| 2024-01-02 | $23.88 | $24.70 | 102,600 | — | — |