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
- 1998-09-16 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 | $21.25 | $22.68 | 73,500 | — | — |
| 2024-12-30 | $21.34 | $22.78 | 134,000 | — | — |
| 2024-12-27 | $21.39 | $22.83 | 193,500 | — | — |
| 2024-12-26 | $21.31 | $22.75 | 203,000 | — | — |
| 2024-12-24 | $21.20 | $22.63 | 67,000 | — | — |
| 2024-12-23 | $21.21 | $22.64 | 283,000 | — | — |
| 2024-12-20 | $21.16 | $22.59 | 280,500 | — | — |
| 2024-12-19 | $21.05 | $22.47 | 180,000 | — | — |
| 2024-12-18 | $21.08 | $22.50 | 160,000 | — | — |
| 2024-12-17 | $21.40 | $22.84 | 144,000 | — | — |
| 2024-12-16 | $21.59 | $23.05 | 147,500 | — | — |
| 2024-12-13 | $21.87 | $23.35 | 203,500 | — | — |
| 2024-12-12 | $22.35 | $23.86 | 222,500 | — | — |
| 2024-12-11 | $22.52 | $24.04 | 267,000 | — | — |
| 2024-12-10 | $22.28 | $23.78 | 179,000 | — | — |
| 2024-12-09 | $22.50 | $24.02 | 153,500 | — | — |
| 2024-12-06 | $22.60 | $24.13 | 143,500 | — | — |
| 2024-12-05 | $22.74 | $24.28 | 127,000 | — | — |
| 2024-12-04 | $22.85 | $24.39 | 191,000 | — | — |
| 2024-12-03 | $23.42 | $25.00 | 187,500 | — | — |
| 2024-12-02 | $22.84 | $24.38 | 275,500 | — | — |
| 2024-11-29 | $22.56 | $24.09 | 186,500 | — | — |
| 2024-11-27 | $21.59 | $23.05 | 135,000 | — | — |
| 2024-11-26 | $21.61 | $23.06 | 398,500 | — | — |
| 2024-11-25 | $21.80 | $23.27 | 174,500 | — | — |
| 2024-11-22 | $21.52 | $22.98 | 145,500 | — | — |
| 2024-11-21 | $21.56 | $23.02 | 188,500 | — | — |
| 2024-11-20 | $21.36 | $22.81 | 160,000 | — | — |
| 2024-11-19 | $21.72 | $23.18 | 200,000 | — | — |
| 2024-11-18 | $21.73 | $23.19 | 501,000 | — | — |
| 2024-11-15 | $21.57 | $23.03 | 232,500 | — | — |
| 2024-11-14 | $21.67 | $23.13 | 255,000 | — | — |
| 2024-11-13 | $21.55 | $23.00 | 196,500 | — | — |
| 2024-11-12 | $22.30 | $23.81 | 172,000 | — | — |
| 2024-11-11 | $22.19 | $23.69 | 137,500 | — | — |
| 2024-11-08 | $22.72 | $24.25 | 139,500 | — | — |
| 2024-11-07 | $22.31 | $23.81 | 186,500 | — | — |
| 2024-11-06 | $21.79 | $23.26 | 112,000 | — | — |
| 2024-11-05 | $21.82 | $23.29 | 123,000 | — | — |
| 2024-11-04 | $21.36 | $22.81 | 274,000 | — | — |
| 2024-11-01 | $21.22 | $22.66 | 152,000 | — | — |
| 2024-10-31 | $21.23 | $22.67 | 118,500 | — | — |
| 2024-10-30 | $21.29 | $22.73 | 123,000 | — | — |
| 2024-10-29 | $21.36 | $22.81 | 120,000 | — | — |
| 2024-10-28 | $21.16 | $22.58 | 142,500 | — | — |
| 2024-10-25 | $20.88 | $22.29 | 156,500 | — | — |
| 2024-10-24 | $21.09 | $22.51 | 84,000 | — | — |
| 2024-10-23 | $21.07 | $22.50 | 248,000 | — | — |
| 2024-10-22 | $21.42 | $22.87 | 98,500 | — | — |
| 2024-10-21 | $21.63 | $23.09 | 148,500 | — | — |
| 2024-10-18 | $21.93 | $23.41 | 86,500 | — | — |
| 2024-10-17 | $22.08 | $23.57 | 94,500 | — | — |
| 2024-10-16 | $22.16 | $23.65 | 117,000 | — | — |
| 2024-10-15 | $21.86 | $23.33 | 99,500 | — | — |
| 2024-10-14 | $22.40 | $23.92 | 98,500 | — | — |
| 2024-10-11 | $22.43 | $23.95 | 81,500 | — | — |
| 2024-10-10 | $22.31 | $23.81 | 111,500 | — | — |
| 2024-10-09 | $22.24 | $23.74 | 99,500 | — | — |
| 2024-10-08 | $22.56 | $24.09 | 135,000 | — | — |
| 2024-10-07 | $22.87 | $24.41 | 129,000 | — | — |
| 2024-10-04 | $23.17 | $24.74 | 62,500 | — | — |
| 2024-10-03 | $22.91 | $24.45 | 49,000 | — | — |
| 2024-10-02 | $23.06 | $24.62 | 182,000 | — | — |
| 2024-10-01 | $23.33 | $24.90 | 73,500 | — | — |
| 2024-09-30 | $23.21 | $24.78 | 113,000 | — | — |
| 2024-09-27 | $23.90 | $25.07 | 60,000 | — | — |
| 2024-09-26 | $24.36 | $25.55 | 58,500 | — | — |
| 2024-09-25 | $23.48 | $24.63 | 102,000 | — | — |
| 2024-09-24 | $23.81 | $24.98 | 53,500 | — | — |
| 2024-09-23 | $24.03 | $25.21 | 40,000 | — | — |
| 2024-09-20 | $23.98 | $25.16 | 77,000 | — | — |
| 2024-09-19 | $24.15 | $25.33 | 131,000 | — | — |
| 2024-09-18 | $23.65 | $24.81 | 85,500 | — | — |
| 2024-09-17 | $23.66 | $24.82 | 121,500 | — | — |
| 2024-09-16 | $24.49 | $25.69 | 105,500 | — | — |
| 2024-09-13 | $24.36 | $25.55 | 69,000 | — | — |
| 2024-09-12 | $24.41 | $25.61 | 48,000 | — | — |
| 2024-09-11 | $23.99 | $25.16 | 86,000 | — | — |
| 2024-09-10 | $23.89 | $25.06 | 171,000 | — | — |
| 2024-09-09 | $24.02 | $25.20 | 94,000 | — | — |
| 2024-09-06 | $23.63 | $24.79 | 82,500 | — | — |
| 2024-09-05 | $24.37 | $25.56 | 111,000 | — | — |
| 2024-09-04 | $24.43 | $25.63 | 47,000 | — | — |
| 2024-09-03 | $24.86 | $26.09 | 151,000 | — | — |
| 2024-08-30 | $25.02 | $26.25 | 57,000 | — | — |
| 2024-08-29 | $24.99 | $26.22 | 140,000 | — | — |
| 2024-08-28 | $24.55 | $25.75 | 149,500 | — | — |
| 2024-08-27 | $24.69 | $25.91 | 73,000 | — | — |
| 2024-08-26 | $24.54 | $25.75 | 48,000 | — | — |
| 2024-08-23 | $24.75 | $25.97 | 237,000 | — | — |
| 2024-08-22 | $23.55 | $24.71 | 101,500 | — | — |
| 2024-08-21 | $23.99 | $25.17 | 63,000 | — | — |
| 2024-08-20 | $23.71 | $24.87 | 36,000 | — | — |
| 2024-08-19 | $23.74 | $24.90 | 62,500 | — | — |
| 2024-08-16 | $23.55 | $24.71 | 51,000 | — | — |
| 2024-08-15 | $23.33 | $24.48 | 58,000 | — | — |
| 2024-08-14 | $23.27 | $24.41 | 61,500 | — | — |
| 2024-08-13 | $23.36 | $24.51 | 66,500 | — | — |
| 2024-08-12 | $22.78 | $23.90 | 80,500 | — | — |
| 2024-08-09 | $22.88 | $24.00 | 122,500 | — | — |
| 2024-08-08 | $21.88 | $22.95 | 87,500 | — | — |
| 2024-08-07 | $22.17 | $23.26 | 130,000 | — | — |
| 2024-08-06 | $21.97 | $23.05 | 225,000 | — | — |
| 2024-08-05 | $20.54 | $21.55 | 116,500 | — | — |
| 2024-08-02 | $21.14 | $22.17 | 138,500 | — | — |
| 2024-08-01 | $22.53 | $23.64 | 100,500 | — | — |
| 2024-07-31 | $24.19 | $25.38 | 46,500 | — | — |
| 2024-07-30 | $23.36 | $24.51 | 34,000 | — | — |
| 2024-07-29 | $23.14 | $24.27 | 59,500 | — | — |
| 2024-07-26 | $23.19 | $24.33 | 39,000 | — | — |
| 2024-07-25 | $22.94 | $24.07 | 93,000 | — | — |
| 2024-07-24 | $23.24 | $24.38 | 69,500 | — | — |
| 2024-07-23 | $23.92 | $25.10 | 39,000 | — | — |
| 2024-07-22 | $23.68 | $24.85 | 55,000 | — | — |
| 2024-07-19 | $23.36 | $24.51 | 28,500 | — | — |
| 2024-07-18 | $23.50 | $24.66 | 56,500 | — | — |
| 2024-07-17 | $23.87 | $25.04 | 60,000 | — | — |
| 2024-07-16 | $23.59 | $24.75 | 56,500 | — | — |
| 2024-07-15 | $23.16 | $24.30 | 43,000 | — | — |
| 2024-07-12 | $23.26 | $24.40 | 45,000 | — | — |
| 2024-07-11 | $23.10 | $24.24 | 90,500 | — | — |
| 2024-07-10 | $22.97 | $24.10 | 142,000 | — | — |
| 2024-07-09 | $22.54 | $23.65 | 76,500 | — | — |
| 2024-07-08 | $22.80 | $23.92 | 67,000 | — | — |
| 2024-07-05 | $23.01 | $24.14 | 57,000 | — | — |
| 2024-07-03 | $22.95 | $24.08 | 30,000 | — | — |
| 2024-07-02 | $22.58 | $23.69 | 61,000 | — | — |
| 2024-07-01 | $22.18 | $23.27 | 64,000 | — | — |
| 2024-06-28 | $22.26 | $23.35 | 66,500 | — | — |
| 2024-06-27 | $21.96 | $23.04 | 61,000 | — | — |
| 2024-06-26 | $21.90 | $22.98 | 67,000 | — | — |
| 2024-06-25 | $22.04 | $23.12 | 83,500 | — | — |
| 2024-06-24 | $21.49 | $22.55 | 100,500 | — | — |
| 2024-06-21 | $21.71 | $22.77 | 68,500 | — | — |
| 2024-06-20 | $21.79 | $22.86 | 79,000 | — | — |
| 2024-06-18 | $21.61 | $22.67 | 68,500 | — | — |
| 2024-06-17 | $21.50 | $22.56 | 39,500 | — | — |
| 2024-06-14 | $21.46 | $22.52 | 174,000 | — | — |
| 2024-06-13 | $21.53 | $22.58 | 187,000 | — | — |
| 2024-06-12 | $22.07 | $23.15 | 68,000 | — | — |
| 2024-06-11 | $21.99 | $23.07 | 71,000 | — | — |
| 2024-06-10 | $22.13 | $23.22 | 54,500 | — | — |
| 2024-06-07 | $21.92 | $23.00 | 82,500 | — | — |
| 2024-06-06 | $22.15 | $23.24 | 34,500 | — | — |
| 2024-06-05 | $22.13 | $23.22 | 58,500 | — | — |
| 2024-06-04 | $22.06 | $23.15 | 77,500 | — | — |
| 2024-06-03 | $22.16 | $23.25 | 80,500 | — | — |
| 2024-05-31 | $21.89 | $22.96 | 53,500 | — | — |
| 2024-05-30 | $21.52 | $22.58 | 74,500 | — | — |
| 2024-05-29 | $21.07 | $22.10 | 50,000 | — | — |
| 2024-05-28 | $21.63 | $22.70 | 49,000 | — | — |
| 2024-05-24 | $21.34 | $22.38 | 43,000 | — | — |
| 2024-05-23 | $21.18 | $22.22 | 49,500 | — | — |
| 2024-05-22 | $21.49 | $22.54 | 87,500 | — | — |
| 2024-05-21 | $21.50 | $22.56 | 56,500 | — | — |
| 2024-05-20 | $21.93 | $23.01 | 48,000 | — | — |
| 2024-05-17 | $21.86 | $22.93 | 39,000 | — | — |
| 2024-05-16 | $21.68 | $22.75 | 39,000 | — | — |
| 2024-05-15 | $21.56 | $22.62 | 36,000 | — | — |
| 2024-05-14 | $21.32 | $22.37 | 123,000 | — | — |
| 2024-05-13 | $21.42 | $22.47 | 71,500 | — | — |
| 2024-05-10 | $21.67 | $22.73 | 105,000 | — | — |
| 2024-05-09 | $22.29 | $23.39 | 78,000 | — | — |
| 2024-05-08 | $21.19 | $22.23 | 44,000 | — | — |
| 2024-05-07 | $21.01 | $22.05 | 47,500 | — | — |
| 2024-05-06 | $21.07 | $22.11 | 45,000 | — | — |
| 2024-05-03 | $20.93 | $21.96 | 42,500 | — | — |
| 2024-05-02 | $20.72 | $21.74 | 52,000 | — | — |
| 2024-05-01 | $20.25 | $21.24 | 45,500 | — | — |
| 2024-04-30 | $20.51 | $21.52 | 139,000 | — | — |
| 2024-04-29 | $20.71 | $21.73 | 61,000 | — | — |
| 2024-04-26 | $20.51 | $21.52 | 63,500 | — | — |
| 2024-04-25 | $20.50 | $21.51 | 56,000 | — | — |
| 2024-04-24 | $20.85 | $21.88 | 44,000 | — | — |
| 2024-04-23 | $20.84 | $21.87 | 64,000 | — | — |
| 2024-04-22 | $20.75 | $21.77 | 141,000 | — | — |
| 2024-04-19 | $20.29 | $21.28 | 64,000 | — | — |
| 2024-04-18 | $20.35 | $21.35 | 114,500 | — | — |
| 2024-04-17 | $20.39 | $21.39 | 56,000 | — | — |
| 2024-04-16 | $20.57 | $21.58 | 96,500 | — | — |
| 2024-04-15 | $20.96 | $21.99 | 41,500 | — | — |
| 2024-04-12 | $21.14 | $22.18 | 50,000 | — | — |
| 2024-04-11 | $21.05 | $22.09 | 47,500 | — | — |
| 2024-04-10 | $21.17 | $22.21 | 45,500 | — | — |
| 2024-04-09 | $21.44 | $22.50 | 144,500 | — | — |
| 2024-04-08 | $21.46 | $22.52 | 278,500 | — | — |
| 2024-04-05 | $21.10 | $22.14 | 40,500 | — | — |
| 2024-04-04 | $21.01 | $22.04 | 36,500 | — | — |
| 2024-04-03 | $21.18 | $22.22 | 67,500 | — | — |
| 2024-04-02 | $21.04 | $22.07 | 66,000 | — | — |
| 2024-04-01 | $20.99 | $22.02 | 105,000 | — | — |
| 2024-03-28 | $22.04 | $23.12 | 138,500 | — | — |
| 2024-03-27 | $22.05 | $23.14 | 82,500 | — | — |
| 2024-03-26 | $22.09 | $22.80 | 122,500 | — | — |
| 2024-03-25 | $22.08 | $22.79 | 92,500 | — | — |
| 2024-03-22 | $22.26 | $22.97 | 107,500 | — | — |
| 2024-03-21 | $22.33 | $23.05 | 60,000 | — | — |
| 2024-03-20 | $22.52 | $23.25 | 56,500 | — | — |
| 2024-03-19 | $22.40 | $23.12 | 74,500 | — | — |
| 2024-03-18 | $21.91 | $22.61 | 76,500 | — | — |
| 2024-03-15 | $21.44 | $22.12 | 67,500 | — | — |
| 2024-03-14 | $21.14 | $21.82 | 70,500 | — | — |
| 2024-03-13 | $21.18 | $21.86 | 65,000 | — | — |
| 2024-03-12 | $21.42 | $22.11 | 88,000 | — | — |
| 2024-03-11 | $21.13 | $21.80 | 244,500 | — | — |
| 2024-03-08 | $21.89 | $22.59 | 78,500 | — | — |
| 2024-03-07 | $21.71 | $22.40 | 633,000 | — | — |
| 2024-03-06 | $21.89 | $22.59 | 107,000 | — | — |
| 2024-03-05 | $21.25 | $21.93 | 84,500 | — | — |
| 2024-03-04 | $20.81 | $21.48 | 59,000 | — | — |
| 2024-03-01 | $21.19 | $21.87 | 63,500 | — | — |
| 2024-02-29 | $21.04 | $21.72 | 54,500 | — | — |
| 2024-02-28 | $21.02 | $21.69 | 31,500 | — | — |
| 2024-02-27 | $21.02 | $21.69 | 51,500 | — | — |
| 2024-02-26 | $20.91 | $21.58 | 141,000 | — | — |
| 2024-02-23 | $20.79 | $21.46 | 60,500 | — | — |
| 2024-02-22 | $20.89 | $21.56 | 162,500 | — | — |
| 2024-02-21 | $20.64 | $21.30 | 44,000 | — | — |
| 2024-02-20 | $20.46 | $21.12 | 89,000 | — | — |
| 2024-02-16 | $20.18 | $20.83 | 83,500 | — | — |
| 2024-02-15 | $20.10 | $20.75 | 51,500 | — | — |
| 2024-02-14 | $19.98 | $20.62 | 40,500 | — | — |
| 2024-02-13 | $19.91 | $20.55 | 81,000 | — | — |
| 2024-02-12 | $20.36 | $21.01 | 38,000 | — | — |
| 2024-02-09 | $20.28 | $20.93 | 60,500 | — | — |
| 2024-02-08 | $20.15 | $20.79 | 98,500 | — | — |
| 2024-02-07 | $19.49 | $20.12 | 95,500 | — | — |
| 2024-02-06 | $19.27 | $19.89 | 72,000 | — | — |
| 2024-02-05 | $19.28 | $19.90 | 92,500 | — | — |
| 2024-02-02 | $19.23 | $19.85 | 223,000 | — | — |
| 2024-02-01 | $19.35 | $19.97 | 67,000 | — | — |
| 2024-01-31 | $19.11 | $19.72 | 104,500 | — | — |
| 2024-01-30 | $19.14 | $19.76 | 102,000 | — | — |
| 2024-01-29 | $19.36 | $19.98 | 35,000 | — | — |
| 2024-01-26 | $19.24 | $19.86 | 87,000 | — | — |
| 2024-01-25 | $19.36 | $19.98 | 97,000 | — | — |
| 2024-01-24 | $19.25 | $19.87 | 65,000 | — | — |
| 2024-01-23 | $19.19 | $19.81 | 84,000 | — | — |
| 2024-01-22 | $19.31 | $19.93 | 44,000 | — | — |
| 2024-01-19 | $18.97 | $19.58 | 51,500 | — | — |
| 2024-01-18 | $19.03 | $19.64 | 42,000 | — | — |
| 2024-01-17 | $18.81 | $19.41 | 45,000 | — | — |
| 2024-01-16 | $19.21 | $19.83 | 77,500 | — | — |
| 2024-01-12 | $19.18 | $19.79 | 48,500 | — | — |
| 2024-01-11 | $19.25 | $19.87 | 39,000 | — | — |
| 2024-01-10 | $19.18 | $19.79 | 115,000 | — | — |
| 2024-01-09 | $19.08 | $19.69 | 37,500 | — | — |
| 2024-01-08 | $19.40 | $20.03 | 45,500 | — | — |
| 2024-01-05 | $19.25 | $19.87 | 82,500 | — | — |
| 2024-01-04 | $18.66 | $19.26 | 56,000 | — | — |
| 2024-01-03 | $18.42 | $19.01 | 90,000 | — | — |
| 2024-01-02 | $18.48 | $19.07 | 53,000 | — | — |