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
- 1988-12-29 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 | $24.80 | $25.09 | 85,100 | — | — |
| 2024-12-30 | $23.30 | $23.57 | 40,200 | — | — |
| 2024-12-27 | $23.69 | $23.97 | 89,800 | — | — |
| 2024-12-26 | $23.19 | $23.46 | 37,600 | — | — |
| 2024-12-24 | $22.94 | $23.21 | 28,900 | — | — |
| 2024-12-23 | $22.91 | $23.18 | 72,100 | — | — |
| 2024-12-20 | $22.89 | $23.16 | 83,900 | — | — |
| 2024-12-19 | $22.90 | $23.17 | 77,200 | — | — |
| 2024-12-18 | $23.53 | $23.81 | 85,900 | — | — |
| 2024-12-17 | $23.95 | $24.23 | 31,600 | — | — |
| 2024-12-16 | $24.44 | $24.73 | 32,000 | — | — |
| 2024-12-13 | $24.45 | $24.74 | 64,000 | — | — |
| 2024-12-12 | $24.19 | $24.47 | 34,700 | — | — |
| 2024-12-11 | $24.40 | $24.69 | 26,100 | — | — |
| 2024-12-10 | $23.90 | $24.18 | 40,700 | — | — |
| 2024-12-09 | $23.79 | $24.07 | 111,700 | — | — |
| 2024-12-06 | $24.61 | $24.90 | 34,600 | — | — |
| 2024-12-05 | $24.39 | $24.68 | 116,600 | — | — |
| 2024-12-04 | $25.04 | $25.33 | 82,800 | — | — |
| 2024-12-03 | $25.27 | $25.57 | 141,300 | — | — |
| 2024-12-02 | $24.05 | $24.33 | 104,000 | — | — |
| 2024-11-29 | $24.45 | $24.74 | 50,100 | — | — |
| 2024-11-27 | $24.81 | $25.10 | 44,300 | — | — |
| 2024-11-26 | $24.57 | $24.86 | 168,100 | — | — |
| 2024-11-25 | $24.12 | $24.40 | 85,800 | — | — |
| 2024-11-22 | $24.26 | $24.54 | 116,900 | — | — |
| 2024-11-21 | $24.18 | $24.46 | 67,900 | — | — |
| 2024-11-20 | $24.01 | $24.29 | 140,300 | — | — |
| 2024-11-19 | $25.34 | $25.64 | 98,600 | — | — |
| 2024-11-18 | $24.43 | $24.72 | 183,200 | — | — |
| 2024-11-15 | $23.56 | $23.84 | 289,900 | — | — |
| 2024-11-14 | $22.39 | $22.65 | 207,900 | — | — |
| 2024-11-13 | $23.39 | $23.66 | 102,500 | — | — |
| 2024-11-12 | $24.15 | $24.43 | 139,600 | — | — |
| 2024-11-11 | $24.18 | $24.46 | 114,200 | — | — |
| 2024-11-08 | $23.06 | $23.33 | 94,600 | — | — |
| 2024-11-07 | $25.00 | $25.29 | 143,900 | — | — |
| 2024-11-06 | $25.82 | $26.12 | 124,200 | — | — |
| 2024-11-05 | $24.84 | $25.13 | 153,100 | — | — |
| 2024-11-04 | $24.75 | $25.04 | 104,400 | — | — |
| 2024-11-01 | $26.07 | $26.38 | 96,500 | — | — |
| 2024-10-31 | $26.61 | $26.92 | 45,200 | — | — |
| 2024-10-30 | $26.57 | $26.88 | 78,200 | — | — |
| 2024-10-29 | $26.40 | $26.71 | 45,300 | — | — |
| 2024-10-28 | $26.37 | $26.68 | 48,000 | — | — |
| 2024-10-25 | $26.30 | $26.61 | 106,100 | — | — |
| 2024-10-24 | $26.51 | $26.82 | 50,700 | — | — |
| 2024-10-23 | $26.55 | $26.86 | 80,800 | — | — |
| 2024-10-22 | $26.48 | $26.79 | 31,300 | — | — |
| 2024-10-21 | $26.62 | $26.93 | 71,100 | — | — |
| 2024-10-18 | $26.40 | $26.71 | 67,600 | — | — |
| 2024-10-17 | $26.49 | $26.80 | 46,400 | — | — |
| 2024-10-16 | $26.73 | $27.04 | 76,800 | — | — |
| 2024-10-15 | $26.39 | $26.70 | 61,600 | — | — |
| 2024-10-14 | $26.58 | $26.89 | 46,600 | — | — |
| 2024-10-11 | $26.63 | $26.94 | 64,700 | — | — |
| 2024-10-10 | $26.63 | $26.94 | 42,100 | — | — |
| 2024-10-09 | $26.48 | $26.79 | 130,000 | — | — |
| 2024-10-08 | $26.32 | $26.63 | 52,200 | — | — |
| 2024-10-07 | $26.40 | $26.71 | 78,900 | — | — |
| 2024-10-04 | $26.49 | $26.80 | 91,400 | — | — |
| 2024-10-03 | $26.29 | $26.60 | 126,400 | — | — |
| 2024-10-02 | $26.31 | $26.62 | 156,600 | — | — |
| 2024-10-01 | $26.14 | $26.45 | 241,800 | — | — |
| 2024-09-30 | $25.92 | $26.22 | 308,100 | — | — |
| 2024-09-27 | $25.97 | $26.27 | 224,100 | — | — |
| 2024-09-26 | $26.27 | $26.58 | 166,500 | — | — |
| 2024-09-25 | $26.30 | $26.61 | 232,600 | — | — |
| 2024-09-24 | $26.57 | $26.88 | 1,064,100 | — | — |
| 2024-09-23 | $21.50 | $21.75 | 178,000 | — | — |
| 2024-09-20 | $21.24 | $21.49 | 93,200 | — | — |
| 2024-09-19 | $21.80 | $22.06 | 113,200 | — | — |
| 2024-09-18 | $22.13 | $22.39 | 61,400 | — | — |
| 2024-09-17 | $22.31 | $22.57 | 111,000 | — | — |
| 2024-09-16 | $21.97 | $22.23 | 91,200 | — | — |
| 2024-09-13 | $21.82 | $22.08 | 108,100 | — | — |
| 2024-09-12 | $20.89 | $21.13 | 115,500 | — | — |
| 2024-09-11 | $21.27 | $21.52 | 89,600 | — | — |
| 2024-09-10 | $20.59 | $20.83 | 212,200 | — | — |
| 2024-09-09 | $21.80 | $22.06 | 176,900 | — | — |
| 2024-09-06 | $20.54 | $20.78 | 156,600 | — | — |
| 2024-09-05 | $20.91 | $21.15 | 173,700 | — | — |
| 2024-09-04 | $19.97 | $20.20 | 173,400 | — | — |
| 2024-09-03 | $20.09 | $20.33 | 200,500 | — | — |
| 2024-08-30 | $19.18 | $19.40 | 109,600 | — | — |
| 2024-08-29 | $18.79 | $19.01 | 141,900 | — | — |
| 2024-08-28 | $18.48 | $18.70 | 86,200 | — | — |
| 2024-08-27 | $19.05 | $19.27 | 96,100 | — | — |
| 2024-08-26 | $18.67 | $18.89 | 87,600 | — | — |
| 2024-08-23 | $19.26 | $19.49 | 81,900 | — | — |
| 2024-08-22 | $18.57 | $18.79 | 83,300 | — | — |
| 2024-08-21 | $19.15 | $19.37 | 107,600 | — | — |
| 2024-08-20 | $19.03 | $19.25 | 237,400 | — | — |
| 2024-08-19 | $19.80 | $20.03 | 208,100 | — | — |
| 2024-08-16 | $18.62 | $18.84 | 333,100 | — | — |
| 2024-08-15 | $19.00 | $19.22 | 286,300 | — | — |
| 2024-08-14 | $17.80 | $18.01 | 456,200 | — | — |
| 2024-08-13 | $16.66 | $16.85 | 1,262,700 | — | — |
| 2024-08-12 | $11.21 | $11.34 | 112,500 | — | — |
| 2024-08-09 | $11.37 | $11.50 | 64,300 | — | — |
| 2024-08-08 | $11.34 | $11.47 | 80,900 | — | — |
| 2024-08-07 | $11.27 | $11.40 | 96,000 | — | — |
| 2024-08-06 | $10.80 | $10.93 | 90,100 | — | — |
| 2024-08-05 | $10.86 | $10.99 | 125,800 | — | — |
| 2024-08-02 | $11.05 | $11.18 | 93,000 | — | — |
| 2024-08-01 | $11.77 | $11.91 | 123,500 | — | — |
| 2024-07-31 | $12.33 | $12.47 | 117,100 | — | — |
| 2024-07-30 | $11.93 | $12.07 | 95,600 | — | — |
| 2024-07-29 | $11.83 | $11.97 | 64,700 | — | — |
| 2024-07-26 | $12.08 | $12.22 | 101,800 | — | — |
| 2024-07-25 | $11.73 | $11.87 | 101,600 | — | — |
| 2024-07-24 | $12.01 | $12.15 | 115,400 | — | — |
| 2024-07-23 | $12.63 | $12.78 | 162,800 | — | — |
| 2024-07-22 | $12.60 | $12.75 | 145,400 | — | — |
| 2024-07-19 | $12.15 | $12.29 | 82,300 | — | — |
| 2024-07-18 | $12.26 | $12.40 | 148,000 | — | — |
| 2024-07-17 | $13.03 | $13.18 | 149,600 | — | — |
| 2024-07-16 | $12.71 | $12.86 | 151,000 | — | — |
| 2024-07-15 | $11.94 | $12.08 | 98,500 | — | — |
| 2024-07-12 | $11.95 | $12.09 | 98,200 | — | — |
| 2024-07-11 | $11.80 | $11.94 | 144,300 | — | — |
| 2024-07-10 | $11.96 | $12.10 | 83,700 | — | — |
| 2024-07-09 | $11.92 | $12.06 | 107,400 | — | — |
| 2024-07-08 | $12.26 | $12.40 | 104,000 | — | — |
| 2024-07-05 | $12.31 | $12.45 | 93,300 | — | — |
| 2024-07-03 | $12.36 | $12.50 | 61,300 | — | — |
| 2024-07-02 | $12.60 | $12.75 | 189,400 | — | — |
| 2024-07-01 | $12.30 | $12.44 | 187,400 | — | — |
| 2024-06-28 | $12.77 | $12.92 | 664,500 | — | — |
| 2024-06-27 | $12.51 | $12.66 | 212,400 | — | — |
| 2024-06-26 | $13.01 | $13.16 | 194,400 | — | — |
| 2024-06-25 | $12.65 | $12.80 | 147,100 | — | — |
| 2024-06-24 | $12.60 | $12.75 | 113,100 | — | — |
| 2024-06-21 | $12.37 | $12.51 | 142,800 | — | — |
| 2024-06-20 | $12.44 | $12.59 | 210,600 | — | — |
| 2024-06-18 | $13.09 | $13.24 | 204,800 | — | — |
| 2024-06-17 | $12.90 | $13.05 | 126,400 | — | — |
| 2024-06-14 | $12.19 | $12.33 | 149,900 | — | — |
| 2024-06-13 | $12.77 | $12.92 | 105,300 | — | — |
| 2024-06-12 | $12.55 | $12.70 | 121,000 | — | — |
| 2024-06-11 | $12.80 | $12.95 | 136,000 | — | — |
| 2024-06-10 | $13.03 | $13.18 | 233,500 | — | — |
| 2024-06-07 | $13.12 | $13.27 | 222,200 | — | — |
| 2024-06-06 | $12.70 | $12.85 | 169,100 | — | — |
| 2024-06-05 | $12.94 | $13.09 | 175,500 | — | — |
| 2024-06-04 | $13.67 | $13.83 | 267,400 | — | — |
| 2024-06-03 | $13.43 | $13.59 | 538,000 | — | — |
| 2024-05-31 | $15.36 | $15.54 | 195,400 | — | — |
| 2024-05-30 | $15.68 | $15.86 | 276,800 | — | — |
| 2024-05-29 | $15.19 | $15.37 | 122,600 | — | — |
| 2024-05-28 | $15.25 | $15.43 | 268,900 | — | — |
| 2024-05-24 | $15.48 | $15.66 | 151,600 | — | — |
| 2024-05-23 | $15.15 | $15.33 | 168,400 | — | — |
| 2024-05-22 | $15.30 | $15.48 | 261,000 | — | — |
| 2024-05-21 | $17.23 | $17.43 | 197,900 | — | — |
| 2024-05-20 | $16.90 | $17.10 | 419,400 | — | — |
| 2024-05-17 | $18.43 | $18.65 | 274,300 | — | — |
| 2024-05-16 | $19.21 | $19.43 | 408,100 | — | — |
| 2024-05-15 | $23.06 | $23.33 | 410,000 | — | — |
| 2024-05-14 | $24.47 | $24.76 | 332,300 | — | — |
| 2024-05-13 | $26.77 | $27.08 | 200,200 | — | — |
| 2024-05-10 | $26.90 | $27.21 | 215,700 | — | — |
| 2024-05-09 | $27.31 | $27.63 | 257,000 | — | — |
| 2024-05-08 | $25.60 | $25.90 | 161,400 | — | — |
| 2024-05-07 | $25.75 | $26.05 | 191,900 | — | — |
| 2024-05-06 | $24.63 | $24.92 | 345,400 | — | — |
| 2024-05-03 | $24.35 | $24.63 | 197,400 | — | — |
| 2024-05-02 | $24.00 | $24.28 | 273,600 | — | — |
| 2024-05-01 | $20.78 | $21.02 | 95,200 | — | — |
| 2024-04-30 | $20.45 | $20.69 | 184,800 | — | — |
| 2024-04-29 | $20.01 | $20.24 | 647,400 | — | — |
| 2024-04-26 | $24.87 | $25.16 | 364,100 | — | — |
| 2024-04-25 | $21.49 | $21.74 | 80,200 | — | — |
| 2024-04-24 | $21.43 | $21.68 | 165,500 | — | — |
| 2024-04-23 | $20.47 | $20.71 | 129,500 | — | — |
| 2024-04-22 | $19.90 | $20.13 | 94,300 | — | — |
| 2024-04-19 | $19.40 | $19.63 | 77,700 | — | — |
| 2024-04-18 | $19.12 | $19.34 | 170,600 | — | — |
| 2024-04-17 | $19.99 | $20.22 | 129,000 | — | — |
| 2024-04-16 | $20.44 | $20.68 | 82,300 | — | — |
| 2024-04-15 | $20.22 | $20.46 | 101,000 | — | — |
| 2024-04-12 | $20.68 | $20.92 | 105,500 | — | — |
| 2024-04-11 | $21.02 | $21.27 | 115,200 | — | — |
| 2024-04-10 | $21.22 | $21.47 | 184,900 | — | — |
| 2024-04-09 | $21.39 | $21.64 | 589,300 | — | — |
| 2024-04-08 | $20.15 | $20.39 | 173,000 | — | — |
| 2024-04-05 | $20.37 | $20.61 | 220,500 | — | — |
| 2024-04-04 | $18.44 | $18.66 | 79,100 | — | — |
| 2024-04-03 | $18.98 | $19.20 | 108,600 | — | — |
| 2024-04-02 | $18.55 | $18.77 | 135,800 | — | — |
| 2024-04-01 | $18.90 | $19.12 | 145,700 | — | — |
| 2024-03-28 | $17.22 | $17.42 | 246,600 | — | — |
| 2024-03-27 | $19.33 | $19.56 | 222,800 | — | — |
| 2024-03-26 | $19.16 | $19.38 | 202,300 | — | — |
| 2024-03-25 | $17.51 | $17.71 | 262,600 | — | — |
| 2024-03-22 | $16.49 | $16.68 | 241,500 | — | — |
| 2024-03-21 | $14.76 | $14.93 | 175,400 | — | — |
| 2024-03-20 | $13.58 | $13.74 | 226,800 | — | — |
| 2024-03-19 | $10.89 | $11.02 | 34,500 | — | — |
| 2024-03-18 | $10.61 | $10.73 | 68,500 | — | — |
| 2024-03-15 | $10.99 | $11.12 | 32,000 | — | — |
| 2024-03-14 | $11.23 | $11.36 | 17,400 | — | — |
| 2024-03-13 | $11.16 | $11.29 | 32,200 | — | — |
| 2024-03-12 | $11.04 | $11.17 | 66,300 | — | — |
| 2024-03-11 | $10.70 | $10.83 | 48,600 | — | — |
| 2024-03-08 | $11.56 | $11.70 | 14,100 | — | — |
| 2024-03-07 | $11.62 | $11.76 | 29,800 | — | — |
| 2024-03-06 | $11.92 | $12.06 | 33,200 | — | — |
| 2024-03-05 | $12.17 | $12.31 | 20,200 | — | — |
| 2024-03-04 | $12.27 | $12.41 | 24,100 | — | — |
| 2024-03-01 | $12.32 | $12.46 | 31,300 | — | — |
| 2024-02-29 | $12.09 | $12.23 | 20,500 | — | — |
| 2024-02-28 | $11.72 | $11.86 | 24,400 | — | — |
| 2024-02-27 | $12.20 | $12.34 | 70,800 | — | — |
| 2024-02-26 | $12.31 | $12.45 | 131,900 | — | — |
| 2024-02-23 | $10.51 | $10.63 | 65,900 | — | — |
| 2024-02-22 | $10.40 | $10.52 | 47,000 | — | — |
| 2024-02-21 | $10.52 | $10.64 | 84,100 | — | — |
| 2024-02-20 | $10.40 | $10.52 | 111,900 | — | — |
| 2024-02-16 | $11.43 | $11.56 | 25,900 | — | — |
| 2024-02-15 | $11.70 | $11.84 | 27,800 | — | — |
| 2024-02-14 | $11.26 | $11.39 | 31,100 | — | — |
| 2024-02-13 | $11.16 | $11.29 | 47,500 | — | — |
| 2024-02-12 | $11.21 | $11.34 | 89,300 | — | — |
| 2024-02-09 | $11.37 | $11.50 | 40,400 | — | — |
| 2024-02-08 | $11.76 | $11.90 | 64,300 | — | — |
| 2024-02-07 | $11.28 | $11.41 | 41,400 | — | — |
| 2024-02-06 | $11.81 | $11.95 | 48,600 | — | — |
| 2024-02-05 | $12.41 | $12.56 | 39,500 | — | — |
| 2024-02-02 | $12.52 | $12.67 | 30,300 | — | — |
| 2024-02-01 | $12.62 | $12.77 | 30,300 | — | — |
| 2024-01-31 | $12.45 | $12.60 | 61,300 | — | — |
| 2024-01-30 | $12.09 | $12.23 | 98,000 | — | — |
| 2024-01-29 | $12.62 | $12.77 | 52,000 | — | — |
| 2024-01-26 | $12.99 | $13.14 | 22,300 | — | — |
| 2024-01-25 | $13.08 | $13.23 | 36,200 | — | — |
| 2024-01-24 | $13.15 | $13.30 | 36,600 | — | — |
| 2024-01-23 | $13.21 | $13.36 | 44,100 | — | — |
| 2024-01-22 | $13.62 | $13.78 | 76,000 | — | — |
| 2024-01-19 | $14.16 | $14.33 | 24,100 | — | — |
| 2024-01-18 | $14.08 | $14.24 | 35,000 | — | — |
| 2024-01-17 | $13.78 | $13.94 | 56,100 | — | — |
| 2024-01-16 | $13.13 | $13.28 | 98,100 | — | — |
| 2024-01-12 | $14.09 | $14.25 | 48,100 | — | — |
| 2024-01-11 | $14.42 | $14.59 | 53,300 | — | — |
| 2024-01-10 | $13.73 | $13.89 | 27,400 | — | — |
| 2024-01-09 | $13.73 | $13.89 | 26,200 | — | — |
| 2024-01-08 | $14.25 | $14.42 | 50,400 | — | — |
| 2024-01-05 | $14.33 | $14.50 | 64,600 | — | — |
| 2024-01-04 | $14.37 | $14.54 | 90,400 | — | — |
| 2024-01-03 | $13.06 | $13.21 | 37,400 | — | — |
| 2024-01-02 | $13.39 | $13.55 | 54,900 | — | — |