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
- 2002-10-22 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 | $26.80 | $26.80 | 99,900 | — | — |
| 2024-12-30 | $27.32 | $27.32 | 149,400 | — | — |
| 2024-12-27 | $25.47 | $25.47 | 88,900 | — | — |
| 2024-12-26 | $25.86 | $25.86 | 27,900 | — | — |
| 2024-12-24 | $25.58 | $25.58 | 22,100 | — | — |
| 2024-12-23 | $24.71 | $24.71 | 30,700 | — | — |
| 2024-12-20 | $24.73 | $24.73 | 148,700 | — | — |
| 2024-12-19 | $24.75 | $24.75 | 117,100 | — | — |
| 2024-12-18 | $23.97 | $23.97 | 71,300 | — | — |
| 2024-12-17 | $25.44 | $25.44 | 54,800 | — | — |
| 2024-12-16 | $25.64 | $25.64 | 49,900 | — | — |
| 2024-12-13 | $25.87 | $25.87 | 58,600 | — | — |
| 2024-12-12 | $26.97 | $26.97 | 83,500 | — | — |
| 2024-12-11 | $27.65 | $27.65 | 96,400 | — | — |
| 2024-12-10 | $26.29 | $26.29 | 32,200 | — | — |
| 2024-12-09 | $26.15 | $26.15 | 45,400 | — | — |
| 2024-12-06 | $25.99 | $25.99 | 66,300 | — | — |
| 2024-12-05 | $27.16 | $27.16 | 53,200 | — | — |
| 2024-12-04 | $26.53 | $26.53 | 79,000 | — | — |
| 2024-12-03 | $27.60 | $27.60 | 31,600 | — | — |
| 2024-12-02 | $27.92 | $27.92 | 71,500 | — | — |
| 2024-11-29 | $27.76 | $27.76 | 21,100 | — | — |
| 2024-11-27 | $27.53 | $27.53 | 50,900 | — | — |
| 2024-11-26 | $27.68 | $27.68 | 67,800 | — | — |
| 2024-11-25 | $27.45 | $27.45 | 72,700 | — | — |
| 2024-11-22 | $27.88 | $27.88 | 158,900 | — | — |
| 2024-11-21 | $27.23 | $27.23 | 283,000 | — | — |
| 2024-11-20 | $25.91 | $25.91 | 68,400 | — | — |
| 2024-11-19 | $25.68 | $25.68 | 98,500 | — | — |
| 2024-11-18 | $25.02 | $25.02 | 134,900 | — | — |
| 2024-11-15 | $24.95 | $24.95 | 106,700 | — | — |
| 2024-11-14 | $24.39 | $24.39 | 59,500 | — | — |
| 2024-11-13 | $24.11 | $24.11 | 53,200 | — | — |
| 2024-11-12 | $24.29 | $24.29 | 53,400 | — | — |
| 2024-11-11 | $24.43 | $24.43 | 48,600 | — | — |
| 2024-11-08 | $23.53 | $23.53 | 42,700 | — | — |
| 2024-11-07 | $22.76 | $22.76 | 57,000 | — | — |
| 2024-11-06 | $22.90 | $22.90 | 86,300 | — | — |
| 2024-11-05 | $20.31 | $20.31 | 17,300 | — | — |
| 2024-11-04 | $19.90 | $19.90 | 42,600 | — | — |
| 2024-11-01 | $19.11 | $19.11 | 25,700 | — | — |
| 2024-10-31 | $19.57 | $19.57 | 25,300 | — | — |
| 2024-10-30 | $19.97 | $19.97 | 23,000 | — | — |
| 2024-10-29 | $19.40 | $19.40 | 43,900 | — | — |
| 2024-10-28 | $19.93 | $19.93 | 27,200 | — | — |
| 2024-10-25 | $20.24 | $20.24 | 27,400 | — | — |
| 2024-10-24 | $20.03 | $20.03 | 21,300 | — | — |
| 2024-10-23 | $19.64 | $19.64 | 19,900 | — | — |
| 2024-10-22 | $19.88 | $19.88 | 29,000 | — | — |
| 2024-10-21 | $19.63 | $19.63 | 23,400 | — | — |
| 2024-10-18 | $19.70 | $19.70 | 25,400 | — | — |
| 2024-10-17 | $20.25 | $20.25 | 26,900 | — | — |
| 2024-10-16 | $20.43 | $20.43 | 54,800 | — | — |
| 2024-10-15 | $20.04 | $20.04 | 56,300 | — | — |
| 2024-10-14 | $20.17 | $20.17 | 19,500 | — | — |
| 2024-10-11 | $20.59 | $20.59 | 19,400 | — | — |
| 2024-10-10 | $20.21 | $20.21 | 11,700 | — | — |
| 2024-10-09 | $20.45 | $20.45 | 21,600 | — | — |
| 2024-10-08 | $20.10 | $20.10 | 39,200 | — | — |
| 2024-10-07 | $20.67 | $20.67 | 46,400 | — | — |
| 2024-10-04 | $20.21 | $20.21 | 43,000 | — | — |
| 2024-10-03 | $20.27 | $20.27 | 41,400 | — | — |
| 2024-10-02 | $19.67 | $19.67 | 51,800 | — | — |
| 2024-10-01 | $19.57 | $19.57 | 47,400 | — | — |
| 2024-09-30 | $19.11 | $19.11 | 48,400 | — | — |
| 2024-09-27 | $19.33 | $19.33 | 48,400 | — | — |
| 2024-09-26 | $18.60 | $18.60 | 68,100 | — | — |
| 2024-09-25 | $19.35 | $19.35 | 29,000 | — | — |
| 2024-09-24 | $19.56 | $19.56 | 31,500 | — | — |
| 2024-09-23 | $19.98 | $19.98 | 43,300 | — | — |
| 2024-09-20 | $19.89 | $19.89 | 127,600 | — | — |
| 2024-09-19 | $20.32 | $20.32 | 58,900 | — | — |
| 2024-09-18 | $19.43 | $19.43 | 95,600 | — | — |
| 2024-09-17 | $20.04 | $20.04 | 89,200 | — | — |
| 2024-09-16 | $19.32 | $19.32 | 68,900 | — | — |
| 2024-09-13 | $19.55 | $19.55 | 53,500 | — | — |
| 2024-09-12 | $19.22 | $19.22 | 57,100 | — | — |
| 2024-09-11 | $18.71 | $18.71 | 59,500 | — | — |
| 2024-09-10 | $19.01 | $19.01 | 48,500 | — | — |
| 2024-09-09 | $18.71 | $18.71 | 44,300 | — | — |
| 2024-09-06 | $19.10 | $19.10 | 29,300 | — | — |
| 2024-09-05 | $19.25 | $19.25 | 62,800 | — | — |
| 2024-09-04 | $20.33 | $20.33 | 26,000 | — | — |
| 2024-09-03 | $20.40 | $20.40 | 50,500 | — | — |
| 2024-08-30 | $21.93 | $21.93 | 20,500 | — | — |
| 2024-08-29 | $22.03 | $22.03 | 41,800 | — | — |
| 2024-08-28 | $21.34 | $21.34 | 36,100 | — | — |
| 2024-08-27 | $21.83 | $21.83 | 46,600 | — | — |
| 2024-08-26 | $21.53 | $21.53 | 55,000 | — | — |
| 2024-08-23 | $21.70 | $21.70 | 67,300 | — | — |
| 2024-08-22 | $20.51 | $20.51 | 31,200 | — | — |
| 2024-08-21 | $20.94 | $20.94 | 44,400 | — | — |
| 2024-08-20 | $21.53 | $21.53 | 40,400 | — | — |
| 2024-08-19 | $22.17 | $22.17 | 84,700 | — | — |
| 2024-08-16 | $21.72 | $21.72 | 134,000 | — | — |
| 2024-08-15 | $20.97 | $20.97 | 281,000 | — | — |
| 2024-08-14 | $18.89 | $18.89 | 38,700 | — | — |
| 2024-08-13 | $18.86 | $18.86 | 26,400 | — | — |
| 2024-08-12 | $18.95 | $18.95 | 42,200 | — | — |
| 2024-08-09 | $19.25 | $19.25 | 22,800 | — | — |
| 2024-08-08 | $19.40 | $19.40 | 41,900 | — | — |
| 2024-08-07 | $18.77 | $18.77 | 115,600 | — | — |
| 2024-08-06 | $17.47 | $17.47 | 52,500 | — | — |
| 2024-08-05 | $17.33 | $17.33 | 89,200 | — | — |
| 2024-08-02 | $18.45 | $18.45 | 44,400 | — | — |
| 2024-08-01 | $19.65 | $19.65 | 63,500 | — | — |
| 2024-07-31 | $20.36 | $20.36 | 60,400 | — | — |
| 2024-07-30 | $20.22 | $20.22 | 34,200 | — | — |
| 2024-07-29 | $19.70 | $19.70 | 34,400 | — | — |
| 2024-07-26 | $20.34 | $20.34 | 44,700 | — | — |
| 2024-07-25 | $20.13 | $20.13 | 50,600 | — | — |
| 2024-07-24 | $20.00 | $20.00 | 65,900 | — | — |
| 2024-07-23 | $20.15 | $20.15 | 67,700 | — | — |
| 2024-07-22 | $20.90 | $20.90 | 38,200 | — | — |
| 2024-07-19 | $20.50 | $20.50 | 27,400 | — | — |
| 2024-07-18 | $20.91 | $20.91 | 44,100 | — | — |
| 2024-07-17 | $21.25 | $21.25 | 63,500 | — | — |
| 2024-07-16 | $21.60 | $21.60 | 54,600 | — | — |
| 2024-07-15 | $21.40 | $21.40 | 88,300 | — | — |
| 2024-07-12 | $20.37 | $20.37 | 51,800 | — | — |
| 2024-07-11 | $20.20 | $20.20 | 63,900 | — | — |
| 2024-07-10 | $18.74 | $18.74 | 57,700 | — | — |
| 2024-07-09 | $18.63 | $18.63 | 53,100 | — | — |
| 2024-07-08 | $19.56 | $19.56 | 71,300 | — | — |
| 2024-07-05 | $19.43 | $19.43 | 113,000 | — | — |
| 2024-07-03 | $20.91 | $20.91 | 51,900 | — | — |
| 2024-07-02 | $20.03 | $20.03 | 85,500 | — | — |
| 2024-07-01 | $19.55 | $19.55 | 116,200 | — | — |
| 2024-06-28 | $20.12 | $20.12 | 1,553,200 | — | — |
| 2024-06-27 | $19.22 | $19.22 | 98,400 | — | — |
| 2024-06-26 | $19.03 | $19.03 | 125,000 | — | — |
| 2024-06-25 | $18.43 | $18.43 | 52,900 | — | — |
| 2024-06-24 | $18.76 | $18.76 | 78,200 | — | — |
| 2024-06-21 | $18.91 | $18.91 | 66,300 | — | — |
| 2024-06-20 | $19.40 | $19.40 | 83,500 | — | — |
| 2024-06-18 | $19.02 | $19.02 | 101,300 | — | — |
| 2024-06-17 | $18.46 | $18.46 | 95,500 | — | — |
| 2024-06-14 | $18.92 | $18.92 | 48,900 | — | — |
| 2024-06-13 | $19.57 | $19.57 | 29,400 | — | — |
| 2024-06-12 | $20.19 | $20.19 | 51,100 | — | — |
| 2024-06-11 | $20.24 | $20.24 | 101,200 | — | — |
| 2024-06-10 | $20.69 | $20.69 | 41,500 | — | — |
| 2024-06-07 | $20.09 | $20.09 | 27,400 | — | — |
| 2024-06-06 | $20.28 | $20.28 | 58,100 | — | — |
| 2024-06-05 | $20.48 | $20.48 | 53,300 | — | — |
| 2024-06-04 | $20.77 | $20.77 | 58,900 | — | — |
| 2024-06-03 | $20.87 | $20.87 | 111,900 | — | — |
| 2024-05-31 | $21.76 | $21.76 | 24,800 | — | — |
| 2024-05-30 | $21.52 | $21.52 | 36,800 | — | — |
| 2024-05-29 | $21.21 | $21.21 | 44,200 | — | — |
| 2024-05-28 | $21.68 | $21.68 | 71,500 | — | — |
| 2024-05-24 | $21.83 | $21.83 | 39,500 | — | — |
| 2024-05-23 | $21.91 | $21.91 | 82,000 | — | — |
| 2024-05-22 | $21.48 | $21.48 | 91,300 | — | — |
| 2024-05-21 | $22.66 | $22.66 | 59,000 | — | — |
| 2024-05-20 | $23.28 | $23.28 | 83,000 | — | — |
| 2024-05-17 | $23.75 | $23.75 | 48,800 | — | — |
| 2024-05-16 | $23.89 | $23.89 | 102,900 | — | — |
| 2024-05-15 | $23.25 | $23.25 | 59,200 | — | — |
| 2024-05-14 | $22.45 | $22.45 | 50,500 | — | — |
| 2024-05-13 | $22.52 | $22.52 | 43,300 | — | — |
| 2024-05-10 | $23.00 | $23.00 | 40,600 | — | — |
| 2024-05-09 | $23.51 | $23.51 | 37,000 | — | — |
| 2024-05-08 | $23.36 | $23.36 | 54,700 | — | — |
| 2024-05-07 | $23.10 | $23.10 | 55,300 | — | — |
| 2024-05-06 | $23.03 | $23.03 | 61,700 | — | — |
| 2024-05-03 | $22.39 | $22.39 | 37,700 | — | — |
| 2024-05-02 | $22.44 | $22.44 | 45,100 | — | — |
| 2024-05-01 | $22.44 | $22.44 | 65,100 | — | — |
| 2024-04-30 | $22.08 | $22.08 | 95,700 | — | — |
| 2024-04-29 | $23.65 | $23.65 | 93,300 | — | — |
| 2024-04-26 | $23.79 | $23.79 | 101,500 | — | — |
| 2024-04-25 | $24.17 | $24.17 | 47,200 | — | — |
| 2024-04-24 | $24.27 | $24.27 | 103,700 | — | — |
| 2024-04-23 | $24.21 | $24.21 | 85,100 | — | — |
| 2024-04-22 | $23.73 | $23.73 | 86,200 | — | — |
| 2024-04-19 | $23.39 | $23.39 | 62,300 | — | — |
| 2024-04-18 | $23.38 | $23.38 | 131,600 | — | — |
| 2024-04-17 | $23.18 | $23.18 | 78,800 | — | — |
| 2024-04-16 | $23.42 | $23.42 | 144,200 | — | — |
| 2024-04-15 | $23.96 | $23.96 | 119,300 | — | — |
| 2024-04-12 | $23.52 | $23.52 | 86,200 | — | — |
| 2024-04-11 | $23.39 | $23.39 | 58,200 | — | — |
| 2024-04-10 | $22.86 | $22.86 | 77,600 | — | — |
| 2024-04-09 | $23.12 | $23.12 | 96,300 | — | — |
| 2024-04-08 | $23.46 | $23.46 | 131,200 | — | — |
| 2024-04-05 | $23.62 | $23.62 | 127,900 | — | — |
| 2024-04-04 | $23.55 | $23.55 | 142,700 | — | — |
| 2024-04-03 | $23.14 | $23.14 | 257,800 | — | — |
| 2024-04-02 | $22.77 | $22.77 | 231,400 | — | — |
| 2024-04-01 | $20.25 | $20.25 | 183,000 | — | — |
| 2024-03-28 | $19.43 | $19.43 | 52,900 | — | — |
| 2024-03-27 | $19.76 | $19.76 | 55,200 | — | — |
| 2024-03-26 | $19.68 | $19.68 | 91,600 | — | — |
| 2024-03-25 | $19.35 | $19.35 | 109,500 | — | — |
| 2024-03-22 | $18.59 | $18.59 | 39,400 | — | — |
| 2024-03-21 | $18.32 | $18.32 | 37,000 | — | — |
| 2024-03-20 | $18.17 | $18.17 | 54,600 | — | — |
| 2024-03-19 | $17.77 | $17.77 | 45,500 | — | — |
| 2024-03-18 | $16.93 | $16.93 | 47,600 | — | — |
| 2024-03-15 | $17.59 | $17.59 | 89,500 | — | — |
| 2024-03-14 | $17.74 | $17.74 | 38,300 | — | — |
| 2024-03-13 | $17.80 | $17.80 | 39,200 | — | — |
| 2024-03-12 | $17.36 | $17.36 | 42,200 | — | — |
| 2024-03-11 | $17.25 | $17.25 | 42,700 | — | — |
| 2024-03-08 | $17.43 | $17.43 | 39,800 | — | — |
| 2024-03-07 | $17.68 | $17.68 | 40,600 | — | — |
| 2024-03-06 | $17.78 | $17.78 | 76,400 | — | — |
| 2024-03-05 | $17.73 | $17.73 | 47,800 | — | — |
| 2024-03-04 | $17.71 | $17.71 | 69,000 | — | — |
| 2024-03-01 | $17.21 | $17.21 | 38,200 | — | — |
| 2024-02-29 | $16.73 | $16.73 | 27,600 | — | — |
| 2024-02-28 | $16.39 | $16.39 | 43,200 | — | — |
| 2024-02-27 | $16.55 | $16.55 | 34,800 | — | — |
| 2024-02-26 | $16.00 | $16.00 | 38,000 | — | — |
| 2024-02-23 | $15.94 | $15.94 | 25,800 | — | — |
| 2024-02-22 | $15.58 | $15.58 | 43,100 | — | — |
| 2024-02-21 | $16.05 | $16.05 | 39,900 | — | — |
| 2024-02-20 | $15.60 | $15.60 | 48,700 | — | — |
| 2024-02-16 | $15.45 | $15.45 | 36,100 | — | — |
| 2024-02-15 | $15.26 | $15.26 | 20,000 | — | — |
| 2024-02-14 | $14.79 | $14.79 | 31,900 | — | — |
| 2024-02-13 | $14.73 | $14.73 | 50,100 | — | — |
| 2024-02-12 | $15.24 | $15.24 | 35,800 | — | — |
| 2024-02-09 | $14.85 | $14.85 | 31,800 | — | — |
| 2024-02-08 | $14.90 | $14.90 | 20,600 | — | — |
| 2024-02-07 | $14.30 | $14.30 | 21,000 | — | — |
| 2024-02-06 | $14.51 | $14.51 | 29,400 | — | — |
| 2024-02-05 | $14.43 | $14.43 | 27,500 | — | — |
| 2024-02-02 | $14.68 | $14.68 | 33,600 | — | — |
| 2024-02-01 | $14.85 | $14.85 | 43,700 | — | — |
| 2024-01-31 | $14.62 | $14.62 | 49,600 | — | — |
| 2024-01-30 | $15.14 | $15.14 | 16,700 | — | — |
| 2024-01-29 | $15.40 | $15.40 | 18,100 | — | — |
| 2024-01-26 | $15.53 | $15.53 | 25,400 | — | — |
| 2024-01-25 | $15.58 | $15.58 | 23,400 | — | — |
| 2024-01-24 | $15.02 | $15.02 | 20,600 | — | — |
| 2024-01-23 | $14.90 | $14.90 | 37,800 | — | — |
| 2024-01-22 | $15.18 | $15.18 | 39,100 | — | — |
| 2024-01-19 | $14.76 | $14.76 | 42,200 | — | — |
| 2024-01-18 | $14.24 | $14.24 | 30,600 | — | — |
| 2024-01-17 | $13.88 | $13.88 | 38,800 | — | — |
| 2024-01-16 | $14.06 | $14.06 | 51,600 | — | — |
| 2024-01-12 | $14.05 | $14.05 | 81,800 | — | — |
| 2024-01-11 | $14.29 | $14.29 | 57,700 | — | — |
| 2024-01-10 | $14.67 | $14.67 | 30,500 | — | — |
| 2024-01-09 | $15.15 | $15.15 | 44,900 | — | — |
| 2024-01-08 | $15.49 | $15.49 | 49,900 | — | — |
| 2024-01-05 | $15.93 | $15.93 | 67,200 | — | — |
| 2024-01-04 | $15.42 | $15.42 | 55,300 | — | — |
| 2024-01-03 | $15.22 | $15.22 | 58,700 | — | — |
| 2024-01-02 | $15.66 | $15.66 | 62,800 | — | — |