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
- 2006-07-06 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 | $32.97 | 83,400 | — | — |
| 2024-12-30 | $24.51 | $33.04 | 186,700 | — | — |
| 2024-12-27 | $24.77 | $33.39 | 69,200 | — | — |
| 2024-12-26 | $25.36 | $34.18 | 48,800 | — | — |
| 2024-12-24 | $24.70 | $33.29 | 46,600 | — | — |
| 2024-12-23 | $24.55 | $33.09 | 87,000 | — | — |
| 2024-12-20 | $25.19 | $33.95 | 131,100 | — | — |
| 2024-12-19 | $24.55 | $33.09 | 229,400 | — | — |
| 2024-12-18 | $25.63 | $34.55 | 50,200 | — | — |
| 2024-12-17 | $27.06 | $36.47 | 63,600 | — | — |
| 2024-12-16 | $27.30 | $36.80 | 71,700 | — | — |
| 2024-12-13 | $27.59 | $37.19 | 45,700 | — | — |
| 2024-12-12 | $28.18 | $37.98 | 33,800 | — | — |
| 2024-12-11 | $28.71 | $38.70 | 43,100 | — | — |
| 2024-12-10 | $28.37 | $38.24 | 63,800 | — | — |
| 2024-12-09 | $27.57 | $37.16 | 62,900 | — | — |
| 2024-12-06 | $28.83 | $38.86 | 51,300 | — | — |
| 2024-12-05 | $28.88 | $38.93 | 36,300 | — | — |
| 2024-12-04 | $29.03 | $39.13 | 47,500 | — | — |
| 2024-12-03 | $28.89 | $38.94 | 36,000 | — | — |
| 2024-12-02 | $29.12 | $39.25 | 108,000 | — | — |
| 2024-11-29 | $30.15 | $40.64 | 49,400 | — | — |
| 2024-11-27 | $30.08 | $40.54 | 47,500 | — | — |
| 2024-11-26 | $30.56 | $41.19 | 60,600 | — | — |
| 2024-11-25 | $30.61 | $41.26 | 98,700 | — | — |
| 2024-11-22 | $30.12 | $40.60 | 37,300 | — | — |
| 2024-11-21 | $29.40 | $39.63 | 41,200 | — | — |
| 2024-11-20 | $29.61 | $39.91 | 57,900 | — | — |
| 2024-11-19 | $29.64 | $39.95 | 56,800 | — | — |
| 2024-11-18 | $29.12 | $39.25 | 74,200 | — | — |
| 2024-11-15 | $29.08 | $39.20 | 54,200 | — | — |
| 2024-11-14 | $29.05 | $39.16 | 62,900 | — | — |
| 2024-11-13 | $29.86 | $40.25 | 92,300 | — | — |
| 2024-11-12 | $31.11 | $41.93 | 96,500 | — | — |
| 2024-11-11 | $30.30 | $40.84 | 87,100 | — | — |
| 2024-11-08 | $29.25 | $39.43 | 47,000 | — | — |
| 2024-11-07 | $28.35 | $38.21 | 158,600 | — | — |
| 2024-11-06 | $28.77 | $38.78 | 151,800 | — | — |
| 2024-11-05 | $26.60 | $35.85 | 76,600 | — | — |
| 2024-11-04 | $26.14 | $35.23 | 59,700 | — | — |
| 2024-11-01 | $25.80 | $34.78 | 57,100 | — | — |
| 2024-10-31 | $25.96 | $34.99 | 63,400 | — | — |
| 2024-10-30 | $26.82 | $36.15 | 63,000 | — | — |
| 2024-10-29 | $26.95 | $36.33 | 35,600 | — | — |
| 2024-10-28 | $27.61 | $37.21 | 49,400 | — | — |
| 2024-10-25 | $27.17 | $36.62 | 61,900 | — | — |
| 2024-10-24 | $28.26 | $38.09 | 50,300 | — | — |
| 2024-10-23 | $28.28 | $38.12 | 40,900 | — | — |
| 2024-10-22 | $27.98 | $37.71 | 91,900 | — | — |
| 2024-10-21 | $27.73 | $37.38 | 105,300 | — | — |
| 2024-10-18 | $28.37 | $38.24 | 168,400 | — | — |
| 2024-10-17 | $27.81 | $37.48 | 86,300 | — | — |
| 2024-10-16 | $27.78 | $37.44 | 132,600 | — | — |
| 2024-10-15 | $27.44 | $36.99 | 83,900 | — | — |
| 2024-10-14 | $27.20 | $36.66 | 74,300 | — | — |
| 2024-10-11 | $27.30 | $36.80 | 186,800 | — | — |
| 2024-10-10 | $25.60 | $34.51 | 69,200 | — | — |
| 2024-10-09 | $25.04 | $33.75 | 40,300 | — | — |
| 2024-10-08 | $24.71 | $33.31 | 47,400 | — | — |
| 2024-10-07 | $25.24 | $34.02 | 130,500 | — | — |
| 2024-10-04 | $24.13 | $32.52 | 43,300 | — | — |
| 2024-10-03 | $24.36 | $32.43 | 63,800 | — | — |
| 2024-10-02 | $24.60 | $32.75 | 45,200 | — | — |
| 2024-10-01 | $24.81 | $33.03 | 183,200 | — | — |
| 2024-09-30 | $26.45 | $35.21 | 292,900 | — | — |
| 2024-09-27 | $26.19 | $34.87 | 138,800 | — | — |
| 2024-09-26 | $25.91 | $34.49 | 139,900 | — | — |
| 2024-09-25 | $25.04 | $33.34 | 105,300 | — | — |
| 2024-09-24 | $24.74 | $32.94 | 116,100 | — | — |
| 2024-09-23 | $24.25 | $32.28 | 73,100 | — | — |
| 2024-09-20 | $23.70 | $31.55 | 198,000 | — | — |
| 2024-09-19 | $23.24 | $30.94 | 101,400 | — | — |
| 2024-09-18 | $22.69 | $30.21 | 51,400 | — | — |
| 2024-09-17 | $22.39 | $29.81 | 31,100 | — | — |
| 2024-09-16 | $22.51 | $29.97 | 20,500 | — | — |
| 2024-09-13 | $22.39 | $29.81 | 17,700 | — | — |
| 2024-09-12 | $21.88 | $29.13 | 12,700 | — | — |
| 2024-09-11 | $21.92 | $29.18 | 31,000 | — | — |
| 2024-09-10 | $22.06 | $29.37 | 28,600 | — | — |
| 2024-09-09 | $22.11 | $29.43 | 27,300 | — | — |
| 2024-09-06 | $22.24 | $29.61 | 22,900 | — | — |
| 2024-09-05 | $22.41 | $29.83 | 26,900 | — | — |
| 2024-09-04 | $22.22 | $29.58 | 34,800 | — | — |
| 2024-09-03 | $22.51 | $29.97 | 22,800 | — | — |
| 2024-08-30 | $22.84 | $30.41 | 29,500 | — | — |
| 2024-08-29 | $22.80 | $30.35 | 27,500 | — | — |
| 2024-08-28 | $22.60 | $30.09 | 18,500 | — | — |
| 2024-08-27 | $22.66 | $30.17 | 18,300 | — | — |
| 2024-08-26 | $22.92 | $30.51 | 70,200 | — | — |
| 2024-08-23 | $22.98 | $30.59 | 56,300 | — | — |
| 2024-08-22 | $22.12 | $29.45 | 14,800 | — | — |
| 2024-08-21 | $21.95 | $29.22 | 20,400 | — | — |
| 2024-08-20 | $21.81 | $29.04 | 22,600 | — | — |
| 2024-08-19 | $21.98 | $29.26 | 44,300 | — | — |
| 2024-08-16 | $21.91 | $29.17 | 40,300 | — | — |
| 2024-08-15 | $21.49 | $28.61 | 52,200 | — | — |
| 2024-08-14 | $21.15 | $28.16 | 20,200 | — | — |
| 2024-08-13 | $21.27 | $28.32 | 29,300 | — | — |
| 2024-08-12 | $20.99 | $27.94 | 37,400 | — | — |
| 2024-08-09 | $21.05 | $28.02 | 69,500 | — | — |
| 2024-08-08 | $20.99 | $27.94 | 27,900 | — | — |
| 2024-08-07 | $20.74 | $27.61 | 40,700 | — | — |
| 2024-08-06 | $20.95 | $27.89 | 26,500 | — | — |
| 2024-08-05 | $20.75 | $27.62 | 56,900 | — | — |
| 2024-08-02 | $21.44 | $28.54 | 50,100 | — | — |
| 2024-08-01 | $22.01 | $29.30 | 65,100 | — | — |
| 2024-07-31 | $22.78 | $30.33 | 60,200 | — | — |
| 2024-07-30 | $22.80 | $30.35 | 89,600 | — | — |
| 2024-07-29 | $22.51 | $29.97 | 38,400 | — | — |
| 2024-07-26 | $23.03 | $30.66 | 51,200 | — | — |
| 2024-07-25 | $22.82 | $30.38 | 74,000 | — | — |
| 2024-07-24 | $22.06 | $29.37 | 77,700 | — | — |
| 2024-07-23 | $22.49 | $29.94 | 117,900 | — | — |
| 2024-07-22 | $21.14 | $28.14 | 118,600 | — | — |
| 2024-07-19 | $20.47 | $27.25 | 44,300 | — | — |
| 2024-07-18 | $20.56 | $27.37 | 49,600 | — | — |
| 2024-07-17 | $20.87 | $27.78 | 81,800 | — | — |
| 2024-07-16 | $20.68 | $27.53 | 110,400 | — | — |
| 2024-07-15 | $19.75 | $26.29 | 67,900 | — | — |
| 2024-07-12 | $19.11 | $25.44 | 42,500 | — | — |
| 2024-07-11 | $18.84 | $25.08 | 71,400 | — | — |
| 2024-07-10 | $18.12 | $24.12 | 24,200 | — | — |
| 2024-07-09 | $18.01 | $23.98 | 17,500 | — | — |
| 2024-07-08 | $17.99 | $23.95 | 29,400 | — | — |
| 2024-07-05 | $17.48 | $23.27 | 48,700 | — | — |
| 2024-07-03 | $18.08 | $23.94 | 28,900 | — | — |
| 2024-07-02 | $17.92 | $23.72 | 74,700 | — | — |
| 2024-07-01 | $17.85 | $23.63 | 64,100 | — | — |
| 2024-06-28 | $17.82 | $23.59 | 234,600 | — | — |
| 2024-06-27 | $17.42 | $23.06 | 18,100 | — | — |
| 2024-06-26 | $17.40 | $23.04 | 18,500 | — | — |
| 2024-06-25 | $17.42 | $23.06 | 26,200 | — | — |
| 2024-06-24 | $17.30 | $22.90 | 19,800 | — | — |
| 2024-06-21 | $16.94 | $22.43 | 46,600 | — | — |
| 2024-06-20 | $16.96 | $22.45 | 36,200 | — | — |
| 2024-06-18 | $16.78 | $22.22 | 32,600 | — | — |
| 2024-06-17 | $17.09 | $22.63 | 17,600 | — | — |
| 2024-06-14 | $16.78 | $22.22 | 33,100 | — | — |
| 2024-06-13 | $16.96 | $22.45 | 13,200 | — | — |
| 2024-06-12 | $17.02 | $22.53 | 22,000 | — | — |
| 2024-06-11 | $16.79 | $22.23 | 16,400 | — | — |
| 2024-06-10 | $17.01 | $22.52 | 21,500 | — | — |
| 2024-06-07 | $16.95 | $22.44 | 38,200 | — | — |
| 2024-06-06 | $16.95 | $22.44 | 41,100 | — | — |
| 2024-06-05 | $16.94 | $22.43 | 14,800 | — | — |
| 2024-06-04 | $16.76 | $22.19 | 28,100 | — | — |
| 2024-06-03 | $16.93 | $22.41 | 26,300 | — | — |
| 2024-05-31 | $17.06 | $22.59 | 18,400 | — | — |
| 2024-05-30 | $17.03 | $22.55 | 10,900 | — | — |
| 2024-05-29 | $16.95 | $22.44 | 32,500 | — | — |
| 2024-05-28 | $17.05 | $22.57 | 24,400 | — | — |
| 2024-05-24 | $17.34 | $22.96 | 12,100 | — | — |
| 2024-05-23 | $17.11 | $22.65 | 43,200 | — | — |
| 2024-05-22 | $17.32 | $22.93 | 29,500 | — | — |
| 2024-05-21 | $17.35 | $22.97 | 30,000 | — | — |
| 2024-05-20 | $17.09 | $22.63 | 23,100 | — | — |
| 2024-05-17 | $17.47 | $23.13 | 19,800 | — | — |
| 2024-05-16 | $17.45 | $23.10 | 27,200 | — | — |
| 2024-05-15 | $17.24 | $22.82 | 27,600 | — | — |
| 2024-05-14 | $17.09 | $22.63 | 22,800 | — | — |
| 2024-05-13 | $17.14 | $22.69 | 41,400 | — | — |
| 2024-05-10 | $16.96 | $22.45 | 17,300 | — | — |
| 2024-05-09 | $16.90 | $22.37 | 27,600 | — | — |
| 2024-05-08 | $16.87 | $22.33 | 21,000 | — | — |
| 2024-05-07 | $16.61 | $21.99 | 34,400 | — | — |
| 2024-05-06 | $16.84 | $22.29 | 76,300 | — | — |
| 2024-05-03 | $16.60 | $21.98 | 41,900 | — | — |
| 2024-05-02 | $16.43 | $21.75 | 81,700 | — | — |
| 2024-05-01 | $16.16 | $21.39 | 46,100 | — | — |
| 2024-04-30 | $15.78 | $20.89 | 44,100 | — | — |
| 2024-04-29 | $15.89 | $21.04 | 33,500 | — | — |
| 2024-04-26 | $15.88 | $21.02 | 46,400 | — | — |
| 2024-04-25 | $15.70 | $20.79 | 44,300 | — | — |
| 2024-04-24 | $15.45 | $20.45 | 17,200 | — | — |
| 2024-04-23 | $15.61 | $20.67 | 28,200 | — | — |
| 2024-04-22 | $15.48 | $20.49 | 17,200 | — | — |
| 2024-04-19 | $15.34 | $20.31 | 46,100 | — | — |
| 2024-04-18 | $15.04 | $19.91 | 35,500 | — | — |
| 2024-04-17 | $14.92 | $19.75 | 32,500 | — | — |
| 2024-04-16 | $14.95 | $19.79 | 22,700 | — | — |
| 2024-04-15 | $14.98 | $19.83 | 31,800 | — | — |
| 2024-04-12 | $15.05 | $19.92 | 24,400 | — | — |
| 2024-04-11 | $15.09 | $19.98 | 26,700 | — | — |
| 2024-04-10 | $15.09 | $19.98 | 61,300 | — | — |
| 2024-04-09 | $15.31 | $20.27 | 19,900 | — | — |
| 2024-04-08 | $15.26 | $20.20 | 25,300 | — | — |
| 2024-04-05 | $15.29 | $20.24 | 18,700 | — | — |
| 2024-04-04 | $15.55 | $20.59 | 24,400 | — | — |
| 2024-04-03 | $15.45 | $20.32 | 35,800 | — | — |
| 2024-04-02 | $15.46 | $20.34 | 24,900 | — | — |
| 2024-04-01 | $15.61 | $20.53 | 33,700 | — | — |
| 2024-03-28 | $15.73 | $20.69 | 33,200 | — | — |
| 2024-03-27 | $15.60 | $20.52 | 29,800 | — | — |
| 2024-03-26 | $15.32 | $20.15 | 27,700 | — | — |
| 2024-03-25 | $15.27 | $20.09 | 65,600 | — | — |
| 2024-03-22 | $15.42 | $20.28 | 33,900 | — | — |
| 2024-03-21 | $15.43 | $20.30 | 33,300 | — | — |
| 2024-03-20 | $15.30 | $20.12 | 33,900 | — | — |
| 2024-03-19 | $15.10 | $19.86 | 65,900 | — | — |
| 2024-03-18 | $15.04 | $19.78 | 39,200 | — | — |
| 2024-03-15 | $15.11 | $19.87 | 98,500 | — | — |
| 2024-03-14 | $15.00 | $19.73 | 50,900 | — | — |
| 2024-03-13 | $15.37 | $20.22 | 59,900 | — | — |
| 2024-03-12 | $15.38 | $20.23 | 43,300 | — | — |
| 2024-03-11 | $15.39 | $20.24 | 156,200 | — | — |
| 2024-03-08 | $15.50 | $20.39 | 35,900 | — | — |
| 2024-03-07 | $15.56 | $20.47 | 29,800 | — | — |
| 2024-03-06 | $15.47 | $20.35 | 89,500 | — | — |
| 2024-03-05 | $15.56 | $20.47 | 36,000 | — | — |
| 2024-03-04 | $15.31 | $20.14 | 71,300 | — | — |
| 2024-03-01 | $15.55 | $20.45 | 36,000 | — | — |
| 2024-02-29 | $15.59 | $20.51 | 41,600 | — | — |
| 2024-02-28 | $15.59 | $20.51 | 39,300 | — | — |
| 2024-02-27 | $15.58 | $20.49 | 32,400 | — | — |
| 2024-02-26 | $15.59 | $20.51 | 22,500 | — | — |
| 2024-02-23 | $15.85 | $20.85 | 26,100 | — | — |
| 2024-02-22 | $15.97 | $21.01 | 49,500 | — | — |
| 2024-02-21 | $16.32 | $21.47 | 46,300 | — | — |
| 2024-02-20 | $16.07 | $21.14 | 45,500 | — | — |
| 2024-02-16 | $16.06 | $21.12 | 38,700 | — | — |
| 2024-02-15 | $16.16 | $21.26 | 38,700 | — | — |
| 2024-02-14 | $15.58 | $20.49 | 52,300 | — | — |
| 2024-02-13 | $15.51 | $20.40 | 77,100 | — | — |
| 2024-02-12 | $16.11 | $21.19 | 49,100 | — | — |
| 2024-02-09 | $15.91 | $20.93 | 41,700 | — | — |
| 2024-02-08 | $15.75 | $20.72 | 51,100 | — | — |
| 2024-02-07 | $15.44 | $20.31 | 218,300 | — | — |
| 2024-02-06 | $16.12 | $21.20 | 173,600 | — | — |
| 2024-02-05 | $16.83 | $22.14 | 140,600 | — | — |
| 2024-02-02 | $16.81 | $22.11 | 64,100 | — | — |
| 2024-02-01 | $17.04 | $22.41 | 69,500 | — | — |
| 2024-01-31 | $17.23 | $22.66 | 45,700 | — | — |
| 2024-01-30 | $17.92 | $23.57 | 39,000 | — | — |
| 2024-01-29 | $17.94 | $23.60 | 48,500 | — | — |
| 2024-01-26 | $17.68 | $23.26 | 43,800 | — | — |
| 2024-01-25 | $17.34 | $22.81 | 71,900 | — | — |
| 2024-01-24 | $17.23 | $22.66 | 67,000 | — | — |
| 2024-01-23 | $17.16 | $22.57 | 42,500 | — | — |
| 2024-01-22 | $17.23 | $22.66 | 50,300 | — | — |
| 2024-01-19 | $16.91 | $22.24 | 29,700 | — | — |
| 2024-01-18 | $16.84 | $22.15 | 25,700 | — | — |
| 2024-01-17 | $16.84 | $22.15 | 24,500 | — | — |
| 2024-01-16 | $16.75 | $22.03 | 23,100 | — | — |
| 2024-01-12 | $16.75 | $22.03 | 16,900 | — | — |
| 2024-01-11 | $16.87 | $22.19 | 37,100 | — | — |
| 2024-01-10 | $16.90 | $22.23 | 22,200 | — | — |
| 2024-01-09 | $16.73 | $22.01 | 32,900 | — | — |
| 2024-01-08 | $17.35 | $22.82 | 26,900 | — | — |
| 2024-01-05 | $17.43 | $22.93 | 48,500 | — | — |
| 2024-01-04 | $17.42 | $22.91 | 51,800 | — | — |
| 2024-01-03 | $17.53 | $23.06 | 57,900 | — | — |
| 2024-01-02 | $17.77 | $23.37 | 47,200 | — | — |