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
- 2003-10-07 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 | $24.46 | $29.79 | 43,400 | — | — |
| 2024-12-30 | $24.06 | $29.30 | 66,900 | — | — |
| 2024-12-27 | $24.40 | $29.63 | 127,400 | — | — |
| 2024-12-26 | $23.92 | $29.04 | 81,600 | — | — |
| 2024-12-24 | $24.95 | $30.30 | 179,600 | — | — |
| 2024-12-23 | $26.83 | $32.58 | 118,600 | — | — |
| 2024-12-20 | $26.30 | $31.93 | 180,500 | — | — |
| 2024-12-19 | $25.66 | $31.16 | 46,700 | — | — |
| 2024-12-18 | $25.36 | $30.79 | 66,100 | — | — |
| 2024-12-17 | $26.68 | $32.40 | 45,300 | — | — |
| 2024-12-16 | $26.76 | $32.49 | 30,700 | — | — |
| 2024-12-13 | $27.02 | $32.81 | 32,900 | — | — |
| 2024-12-12 | $26.84 | $32.59 | 29,400 | — | — |
| 2024-12-11 | $27.95 | $33.94 | 49,600 | — | — |
| 2024-12-10 | $27.50 | $33.39 | 37,300 | — | — |
| 2024-12-09 | $26.88 | $32.64 | 32,300 | — | — |
| 2024-12-06 | $26.91 | $32.68 | 41,400 | — | — |
| 2024-12-05 | $26.53 | $32.21 | 51,800 | — | — |
| 2024-12-04 | $27.16 | $32.98 | 31,900 | — | — |
| 2024-12-03 | $27.29 | $33.14 | 25,300 | — | — |
| 2024-12-02 | $27.71 | $33.65 | 27,100 | — | — |
| 2024-11-29 | $27.80 | $33.76 | 16,200 | — | — |
| 2024-11-27 | $27.62 | $33.54 | 44,500 | — | — |
| 2024-11-26 | $27.90 | $33.88 | 33,100 | — | — |
| 2024-11-25 | $27.33 | $33.19 | 66,900 | — | — |
| 2024-11-22 | $27.49 | $33.38 | 30,300 | — | — |
| 2024-11-21 | $27.52 | $33.42 | 76,500 | — | — |
| 2024-11-20 | $26.54 | $32.23 | 37,200 | — | — |
| 2024-11-19 | $26.70 | $32.42 | 25,400 | — | — |
| 2024-11-18 | $26.25 | $31.87 | 29,000 | — | — |
| 2024-11-15 | $26.39 | $32.04 | 36,600 | — | — |
| 2024-11-14 | $26.03 | $31.61 | 65,500 | — | — |
| 2024-11-13 | $26.98 | $32.76 | 36,700 | — | — |
| 2024-11-12 | $27.19 | $33.02 | 45,600 | — | — |
| 2024-11-11 | $28.44 | $34.53 | 97,000 | — | — |
| 2024-11-08 | $27.99 | $33.99 | 35,800 | — | — |
| 2024-11-07 | $28.41 | $34.50 | 53,600 | — | — |
| 2024-11-06 | $28.91 | $35.10 | 117,600 | — | — |
| 2024-11-05 | $27.20 | $33.03 | 36,800 | — | — |
| 2024-11-04 | $25.75 | $31.27 | 31,100 | — | — |
| 2024-11-01 | $25.54 | $31.01 | 18,700 | — | — |
| 2024-10-31 | $25.64 | $31.13 | 22,800 | — | — |
| 2024-10-30 | $26.13 | $31.73 | 16,500 | — | — |
| 2024-10-29 | $26.22 | $31.84 | 17,300 | — | — |
| 2024-10-28 | $26.33 | $31.97 | 36,400 | — | — |
| 2024-10-25 | $25.95 | $31.51 | 37,100 | — | — |
| 2024-10-24 | $26.53 | $32.21 | 25,000 | — | — |
| 2024-10-23 | $26.71 | $32.43 | 28,400 | — | — |
| 2024-10-22 | $27.06 | $32.86 | 22,100 | — | — |
| 2024-10-21 | $27.05 | $32.85 | 23,700 | — | — |
| 2024-10-18 | $27.89 | $33.87 | 18,100 | — | — |
| 2024-10-17 | $28.00 | $34.00 | 19,100 | — | — |
| 2024-10-16 | $27.85 | $33.82 | 52,000 | — | — |
| 2024-10-15 | $27.40 | $33.27 | 74,500 | — | — |
| 2024-10-14 | $27.50 | $33.39 | 26,000 | — | — |
| 2024-10-11 | $27.35 | $33.21 | 17,400 | — | — |
| 2024-10-10 | $26.90 | $32.66 | 31,600 | — | — |
| 2024-10-09 | $27.12 | $32.93 | 29,000 | — | — |
| 2024-10-08 | $26.64 | $32.35 | 18,600 | — | — |
| 2024-10-07 | $26.40 | $32.06 | 18,900 | — | — |
| 2024-10-04 | $27.00 | $32.69 | 37,000 | — | — |
| 2024-10-03 | $26.14 | $31.65 | 96,400 | — | — |
| 2024-10-02 | $26.17 | $31.69 | 23,700 | — | — |
| 2024-10-01 | $26.31 | $31.86 | 45,600 | — | — |
| 2024-09-30 | $26.50 | $32.09 | 72,500 | — | — |
| 2024-09-27 | $26.20 | $31.72 | 31,800 | — | — |
| 2024-09-26 | $26.75 | $32.39 | 58,900 | — | — |
| 2024-09-25 | $26.43 | $32.00 | 31,000 | — | — |
| 2024-09-24 | $27.14 | $32.86 | 48,000 | — | — |
| 2024-09-23 | $27.35 | $33.12 | 50,400 | — | — |
| 2024-09-20 | $27.62 | $33.44 | 205,500 | — | — |
| 2024-09-19 | $27.50 | $33.30 | 56,400 | — | — |
| 2024-09-18 | $26.93 | $32.61 | 72,900 | — | — |
| 2024-09-17 | $26.62 | $32.23 | 82,700 | — | — |
| 2024-09-16 | $25.97 | $31.45 | 53,800 | — | — |
| 2024-09-13 | $25.96 | $31.43 | 35,800 | — | — |
| 2024-09-12 | $25.39 | $30.74 | 107,000 | — | — |
| 2024-09-11 | $24.37 | $29.51 | 43,900 | — | — |
| 2024-09-10 | $24.25 | $29.36 | 117,900 | — | — |
| 2024-09-09 | $25.00 | $30.27 | 83,600 | — | — |
| 2024-09-06 | $24.93 | $30.19 | 28,500 | — | — |
| 2024-09-05 | $24.74 | $29.96 | 48,300 | — | — |
| 2024-09-04 | $25.10 | $30.39 | 48,000 | — | — |
| 2024-09-03 | $24.18 | $29.28 | 47,900 | — | — |
| 2024-08-30 | $25.08 | $30.37 | 34,000 | — | — |
| 2024-08-29 | $24.87 | $30.11 | 53,000 | — | — |
| 2024-08-28 | $24.75 | $29.97 | 77,300 | — | — |
| 2024-08-27 | $24.92 | $30.17 | 101,800 | — | — |
| 2024-08-26 | $24.07 | $29.15 | 139,200 | — | — |
| 2024-08-23 | $22.73 | $27.52 | 36,800 | — | — |
| 2024-08-22 | $21.18 | $25.65 | 23,100 | — | — |
| 2024-08-21 | $21.55 | $26.09 | 16,000 | — | — |
| 2024-08-20 | $21.49 | $26.02 | 26,700 | — | — |
| 2024-08-19 | $21.33 | $25.83 | 17,500 | — | — |
| 2024-08-16 | $21.14 | $25.60 | 17,800 | — | — |
| 2024-08-15 | $21.04 | $25.48 | 28,100 | — | — |
| 2024-08-14 | $20.32 | $24.60 | 33,600 | — | — |
| 2024-08-13 | $20.63 | $24.98 | 31,600 | — | — |
| 2024-08-12 | $20.18 | $24.44 | 33,600 | — | — |
| 2024-08-09 | $20.52 | $24.85 | 65,100 | — | — |
| 2024-08-08 | $20.78 | $25.16 | 29,600 | — | — |
| 2024-08-07 | $20.28 | $24.56 | 32,400 | — | — |
| 2024-08-06 | $20.49 | $24.81 | 41,600 | — | — |
| 2024-08-05 | $20.24 | $24.51 | 88,100 | — | — |
| 2024-08-02 | $21.05 | $25.49 | 37,700 | — | — |
| 2024-08-01 | $21.36 | $25.86 | 53,100 | — | — |
| 2024-07-31 | $22.04 | $26.69 | 301,600 | — | — |
| 2024-07-30 | $22.11 | $26.77 | 35,100 | — | — |
| 2024-07-29 | $21.84 | $26.45 | 20,900 | — | — |
| 2024-07-26 | $22.11 | $26.77 | 74,100 | — | — |
| 2024-07-25 | $22.10 | $26.76 | 73,800 | — | — |
| 2024-07-24 | $21.93 | $26.55 | 30,600 | — | — |
| 2024-07-23 | $22.10 | $26.76 | 37,900 | — | — |
| 2024-07-22 | $22.15 | $26.82 | 40,100 | — | — |
| 2024-07-19 | $22.05 | $26.70 | 19,800 | — | — |
| 2024-07-18 | $22.31 | $27.01 | 54,500 | — | — |
| 2024-07-17 | $22.72 | $27.51 | 49,800 | — | — |
| 2024-07-16 | $22.43 | $27.16 | 64,900 | — | — |
| 2024-07-15 | $21.90 | $26.52 | 65,600 | — | — |
| 2024-07-12 | $21.21 | $25.68 | 30,000 | — | — |
| 2024-07-11 | $21.08 | $25.53 | 133,400 | — | — |
| 2024-07-10 | $19.91 | $24.11 | 53,900 | — | — |
| 2024-07-09 | $19.94 | $24.14 | 32,100 | — | — |
| 2024-07-08 | $19.76 | $23.93 | 32,300 | — | — |
| 2024-07-05 | $19.80 | $23.88 | 34,800 | — | — |
| 2024-07-03 | $20.09 | $24.23 | 44,600 | — | — |
| 2024-07-02 | $20.13 | $24.28 | 30,700 | — | — |
| 2024-07-01 | $20.35 | $24.55 | 26,700 | — | — |
| 2024-06-28 | $20.81 | $25.10 | 109,200 | — | — |
| 2024-06-27 | $20.30 | $24.49 | 14,800 | — | — |
| 2024-06-26 | $20.17 | $24.33 | 32,700 | — | — |
| 2024-06-25 | $20.19 | $24.35 | 28,000 | — | — |
| 2024-06-24 | $20.13 | $24.28 | 26,600 | — | — |
| 2024-06-21 | $19.96 | $24.08 | 74,900 | — | — |
| 2024-06-20 | $19.85 | $23.94 | 33,600 | — | — |
| 2024-06-18 | $19.83 | $23.92 | 36,900 | — | — |
| 2024-06-17 | $19.52 | $23.55 | 17,800 | — | — |
| 2024-06-14 | $19.52 | $23.55 | 28,500 | — | — |
| 2024-06-13 | $19.77 | $23.85 | 14,000 | — | — |
| 2024-06-12 | $20.15 | $24.31 | 36,900 | — | — |
| 2024-06-11 | $19.86 | $23.96 | 40,800 | — | — |
| 2024-06-10 | $19.90 | $24.00 | 37,300 | — | — |
| 2024-06-07 | $21.26 | $25.65 | 144,100 | — | — |
| 2024-06-06 | $20.36 | $24.56 | 71,900 | — | — |
| 2024-06-05 | $20.43 | $24.64 | 33,000 | — | — |
| 2024-06-04 | $20.24 | $24.42 | 44,800 | — | — |
| 2024-06-03 | $20.05 | $24.19 | 35,200 | — | — |
| 2024-05-31 | $20.02 | $24.15 | 26,300 | — | — |
| 2024-05-30 | $19.69 | $23.75 | 23,100 | — | — |
| 2024-05-29 | $19.72 | $23.79 | 29,600 | — | — |
| 2024-05-28 | $20.32 | $24.51 | 46,700 | — | — |
| 2024-05-24 | $19.83 | $23.92 | 35,000 | — | — |
| 2024-05-23 | $19.86 | $23.96 | 60,300 | — | — |
| 2024-05-22 | $20.54 | $24.78 | 35,400 | — | — |
| 2024-05-21 | $20.96 | $25.28 | 25,200 | — | — |
| 2024-05-20 | $21.34 | $25.74 | 21,200 | — | — |
| 2024-05-17 | $21.54 | $25.98 | 27,200 | — | — |
| 2024-05-16 | $21.22 | $25.60 | 25,500 | — | — |
| 2024-05-15 | $21.26 | $25.65 | 17,300 | — | — |
| 2024-05-14 | $21.32 | $25.72 | 41,800 | — | — |
| 2024-05-13 | $21.24 | $25.62 | 42,200 | — | — |
| 2024-05-10 | $21.23 | $25.61 | 25,500 | — | — |
| 2024-05-09 | $21.22 | $25.60 | 28,700 | — | — |
| 2024-05-08 | $21.13 | $25.49 | 26,600 | — | — |
| 2024-05-07 | $21.12 | $25.48 | 50,000 | — | — |
| 2024-05-06 | $21.00 | $25.33 | 41,200 | — | — |
| 2024-05-03 | $21.99 | $26.53 | 65,200 | — | — |
| 2024-05-02 | $21.45 | $25.87 | 114,000 | — | — |
| 2024-05-01 | $20.07 | $24.21 | 54,900 | — | — |
| 2024-04-30 | $19.78 | $23.86 | 87,700 | — | — |
| 2024-04-29 | $19.85 | $23.94 | 22,800 | — | — |
| 2024-04-26 | $19.85 | $23.94 | 30,600 | — | — |
| 2024-04-25 | $19.74 | $23.81 | 43,300 | — | — |
| 2024-04-24 | $20.07 | $24.21 | 40,700 | — | — |
| 2024-04-23 | $19.71 | $23.78 | 32,900 | — | — |
| 2024-04-22 | $19.71 | $23.78 | 64,000 | — | — |
| 2024-04-19 | $19.59 | $23.63 | 53,300 | — | — |
| 2024-04-18 | $19.32 | $23.31 | 55,800 | — | — |
| 2024-04-17 | $19.00 | $22.92 | 43,000 | — | — |
| 2024-04-16 | $18.94 | $22.85 | 39,100 | — | — |
| 2024-04-15 | $19.10 | $23.04 | 51,900 | — | — |
| 2024-04-12 | $19.30 | $23.28 | 91,700 | — | — |
| 2024-04-11 | $19.31 | $23.29 | 26,500 | — | — |
| 2024-04-10 | $19.31 | $23.29 | 57,800 | — | — |
| 2024-04-09 | $19.48 | $23.50 | 19,600 | — | — |
| 2024-04-08 | $19.60 | $23.64 | 39,000 | — | — |
| 2024-04-05 | $19.54 | $23.57 | 23,600 | — | — |
| 2024-04-04 | $19.34 | $23.33 | 34,200 | — | — |
| 2024-04-03 | $19.38 | $23.38 | 39,400 | — | — |
| 2024-04-02 | $19.36 | $23.35 | 26,200 | — | — |
| 2024-04-01 | $19.41 | $23.41 | 17,300 | — | — |
| 2024-03-28 | $19.56 | $23.59 | 35,300 | — | — |
| 2024-03-27 | $19.41 | $23.32 | 37,300 | — | — |
| 2024-03-26 | $19.26 | $23.14 | 26,100 | — | — |
| 2024-03-25 | $19.36 | $23.26 | 14,500 | — | — |
| 2024-03-22 | $19.34 | $23.24 | 22,800 | — | — |
| 2024-03-21 | $19.85 | $23.85 | 80,100 | — | — |
| 2024-03-20 | $19.84 | $23.84 | 32,000 | — | — |
| 2024-03-19 | $19.58 | $23.53 | 34,700 | — | — |
| 2024-03-18 | $19.25 | $23.13 | 38,700 | — | — |
| 2024-03-15 | $19.18 | $23.05 | 129,300 | — | — |
| 2024-03-14 | $18.83 | $22.63 | 48,300 | — | — |
| 2024-03-13 | $18.53 | $22.27 | 65,400 | — | — |
| 2024-03-12 | $18.55 | $22.29 | 39,000 | — | — |
| 2024-03-11 | $18.55 | $22.29 | 77,800 | — | — |
| 2024-03-08 | $18.59 | $22.34 | 76,200 | — | — |
| 2024-03-07 | $18.18 | $21.85 | 38,100 | — | — |
| 2024-03-06 | $17.78 | $21.36 | 21,400 | — | — |
| 2024-03-05 | $17.91 | $21.52 | 30,500 | — | — |
| 2024-03-04 | $18.30 | $21.99 | 27,900 | — | — |
| 2024-03-01 | $17.97 | $21.59 | 31,300 | — | — |
| 2024-02-29 | $18.46 | $22.18 | 30,500 | — | — |
| 2024-02-28 | $18.19 | $21.86 | 20,100 | — | — |
| 2024-02-27 | $18.48 | $22.21 | 22,600 | — | — |
| 2024-02-26 | $18.19 | $21.86 | 35,500 | — | — |
| 2024-02-23 | $17.58 | $21.12 | 19,800 | — | — |
| 2024-02-22 | $17.77 | $21.35 | 38,300 | — | — |
| 2024-02-21 | $17.95 | $21.57 | 25,900 | — | — |
| 2024-02-20 | $18.13 | $21.79 | 21,200 | — | — |
| 2024-02-16 | $18.34 | $22.04 | 27,700 | — | — |
| 2024-02-15 | $18.45 | $22.17 | 38,100 | — | — |
| 2024-02-14 | $17.85 | $21.45 | 26,800 | — | — |
| 2024-02-13 | $17.45 | $20.97 | 48,800 | — | — |
| 2024-02-12 | $18.68 | $22.45 | 50,300 | — | — |
| 2024-02-09 | $17.97 | $21.59 | 25,900 | — | — |
| 2024-02-08 | $17.77 | $21.35 | 24,000 | — | — |
| 2024-02-07 | $17.88 | $21.48 | 37,100 | — | — |
| 2024-02-06 | $18.24 | $21.92 | 33,100 | — | — |
| 2024-02-05 | $17.74 | $21.32 | 72,100 | — | — |
| 2024-02-02 | $17.92 | $21.53 | 35,500 | — | — |
| 2024-02-01 | $18.38 | $22.09 | 26,300 | — | — |
| 2024-01-31 | $18.14 | $21.80 | 41,200 | — | — |
| 2024-01-30 | $18.58 | $22.33 | 13,900 | — | — |
| 2024-01-29 | $18.89 | $22.70 | 26,000 | — | — |
| 2024-01-26 | $18.69 | $22.46 | 31,400 | — | — |
| 2024-01-25 | $18.80 | $22.59 | 27,200 | — | — |
| 2024-01-24 | $18.50 | $22.23 | 45,300 | — | — |
| 2024-01-23 | $18.97 | $22.79 | 43,100 | — | — |
| 2024-01-22 | $18.71 | $22.48 | 35,200 | — | — |
| 2024-01-19 | $18.24 | $21.92 | 31,400 | — | — |
| 2024-01-18 | $18.41 | $22.12 | 28,900 | — | — |
| 2024-01-17 | $18.30 | $21.99 | 34,700 | — | — |
| 2024-01-16 | $18.23 | $21.91 | 46,300 | — | — |
| 2024-01-12 | $18.67 | $22.43 | 65,800 | — | — |
| 2024-01-11 | $18.38 | $22.09 | 47,700 | — | — |
| 2024-01-10 | $18.39 | $22.10 | 62,000 | — | — |
| 2024-01-09 | $18.53 | $22.27 | 67,300 | — | — |
| 2024-01-08 | $19.00 | $22.83 | 38,200 | — | — |
| 2024-01-05 | $19.13 | $22.99 | 62,900 | — | — |
| 2024-01-04 | $19.36 | $23.26 | 52,500 | — | — |
| 2024-01-03 | $19.54 | $23.48 | 72,200 | — | — |
| 2024-01-02 | $20.37 | $24.48 | 56,800 | — | — |