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
- 1999-08-12 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 | $21.66 | $21.66 | 259,400 | — | — |
| 2024-12-30 | $21.50 | $21.50 | 142,100 | — | — |
| 2024-12-27 | $21.65 | $21.65 | 354,000 | — | — |
| 2024-12-26 | $21.87 | $21.87 | 171,500 | — | — |
| 2024-12-24 | $21.93 | $21.93 | 133,600 | — | — |
| 2024-12-23 | $21.54 | $21.54 | 312,500 | — | — |
| 2024-12-20 | $21.49 | $21.49 | 1,381,700 | — | — |
| 2024-12-19 | $21.70 | $21.70 | 449,500 | — | — |
| 2024-12-18 | $21.51 | $21.51 | 622,600 | — | — |
| 2024-12-17 | $22.37 | $22.37 | 292,100 | — | — |
| 2024-12-16 | $22.69 | $22.69 | 323,800 | — | — |
| 2024-12-13 | $22.38 | $22.38 | 303,600 | — | — |
| 2024-12-12 | $23.10 | $23.10 | 345,000 | — | — |
| 2024-12-11 | $22.53 | $22.53 | 392,600 | — | — |
| 2024-12-10 | $22.77 | $22.77 | 871,700 | — | — |
| 2024-12-09 | $22.32 | $22.32 | 356,000 | — | — |
| 2024-12-06 | $22.24 | $22.24 | 282,900 | — | — |
| 2024-12-05 | $22.49 | $22.49 | 679,300 | — | — |
| 2024-12-04 | $22.90 | $22.90 | 438,900 | — | — |
| 2024-12-03 | $22.13 | $22.13 | 279,600 | — | — |
| 2024-12-02 | $22.37 | $22.37 | 383,400 | — | — |
| 2024-11-29 | $21.88 | $21.88 | 190,100 | — | — |
| 2024-11-27 | $22.02 | $22.02 | 251,600 | — | — |
| 2024-11-26 | $22.11 | $22.11 | 277,500 | — | — |
| 2024-11-25 | $21.94 | $21.94 | 612,000 | — | — |
| 2024-11-22 | $21.81 | $21.81 | 365,200 | — | — |
| 2024-11-21 | $21.56 | $21.56 | 389,600 | — | — |
| 2024-11-20 | $21.25 | $21.25 | 357,400 | — | — |
| 2024-11-19 | $21.17 | $21.17 | 236,900 | — | — |
| 2024-11-18 | $21.69 | $21.69 | 319,500 | — | — |
| 2024-11-15 | $21.86 | $21.86 | 351,500 | — | — |
| 2024-11-14 | $22.42 | $22.42 | 315,500 | — | — |
| 2024-11-13 | $22.75 | $22.75 | 339,500 | — | — |
| 2024-11-12 | $22.74 | $22.74 | 347,000 | — | — |
| 2024-11-11 | $22.81 | $22.81 | 394,800 | — | — |
| 2024-11-08 | $22.45 | $22.45 | 459,600 | — | — |
| 2024-11-07 | $22.16 | $22.16 | 416,100 | — | — |
| 2024-11-06 | $22.67 | $22.67 | 526,600 | — | — |
| 2024-11-05 | $21.02 | $21.02 | 501,800 | — | — |
| 2024-11-04 | $20.35 | $20.35 | 366,900 | — | — |
| 2024-11-01 | $20.46 | $20.46 | 456,200 | — | — |
| 2024-10-31 | $21.03 | $21.03 | 343,700 | — | — |
| 2024-10-30 | $21.26 | $21.26 | 347,900 | — | — |
| 2024-10-29 | $21.21 | $21.21 | 334,800 | — | — |
| 2024-10-28 | $21.19 | $21.19 | 306,600 | — | — |
| 2024-10-25 | $20.64 | $20.64 | 348,800 | — | — |
| 2024-10-24 | $20.46 | $20.46 | 601,500 | — | — |
| 2024-10-23 | $20.90 | $20.90 | 476,100 | — | — |
| 2024-10-22 | $21.39 | $21.39 | 328,900 | — | — |
| 2024-10-21 | $21.29 | $21.29 | 391,700 | — | — |
| 2024-10-18 | $21.52 | $21.52 | 1,218,900 | — | — |
| 2024-10-17 | $21.54 | $21.54 | 329,800 | — | — |
| 2024-10-16 | $21.70 | $21.70 | 340,700 | — | — |
| 2024-10-15 | $21.55 | $21.55 | 430,700 | — | — |
| 2024-10-14 | $21.55 | $21.55 | 333,200 | — | — |
| 2024-10-11 | $21.71 | $21.71 | 279,700 | — | — |
| 2024-10-10 | $21.04 | $21.04 | 295,100 | — | — |
| 2024-10-09 | $21.07 | $21.07 | 320,300 | — | — |
| 2024-10-08 | $20.09 | $20.09 | 380,800 | — | — |
| 2024-10-07 | $20.13 | $20.13 | 340,200 | — | — |
| 2024-10-04 | $20.56 | $20.56 | 315,300 | — | — |
| 2024-10-03 | $20.57 | $20.57 | 316,900 | — | — |
| 2024-10-02 | $21.41 | $21.41 | 279,400 | — | — |
| 2024-10-01 | $21.26 | $21.26 | 326,400 | — | — |
| 2024-09-30 | $21.75 | $21.75 | 512,300 | — | — |
| 2024-09-27 | $21.38 | $21.38 | 392,200 | — | — |
| 2024-09-26 | $20.87 | $20.87 | 350,200 | — | — |
| 2024-09-25 | $20.88 | $20.88 | 619,700 | — | — |
| 2024-09-24 | $21.57 | $21.57 | 527,100 | — | — |
| 2024-09-23 | $21.17 | $21.17 | 543,300 | — | — |
| 2024-09-20 | $21.12 | $21.12 | 3,595,800 | — | — |
| 2024-09-19 | $21.07 | $21.07 | 636,700 | — | — |
| 2024-09-18 | $20.46 | $20.46 | 508,500 | — | — |
| 2024-09-17 | $19.82 | $19.82 | 398,400 | — | — |
| 2024-09-16 | $19.67 | $19.67 | 337,500 | — | — |
| 2024-09-13 | $19.56 | $19.56 | 440,900 | — | — |
| 2024-09-12 | $19.53 | $19.53 | 577,700 | — | — |
| 2024-09-11 | $19.31 | $19.31 | 488,200 | — | — |
| 2024-09-10 | $19.34 | $19.34 | 307,000 | — | — |
| 2024-09-09 | $19.48 | $19.48 | 541,000 | — | — |
| 2024-09-06 | $20.05 | $20.05 | 294,200 | — | — |
| 2024-09-05 | $20.48 | $20.48 | 347,700 | — | — |
| 2024-09-04 | $20.83 | $20.83 | 430,200 | — | — |
| 2024-09-03 | $20.71 | $20.71 | 505,100 | — | — |
| 2024-08-30 | $21.48 | $21.48 | 556,800 | — | — |
| 2024-08-29 | $21.30 | $21.30 | 347,700 | — | — |
| 2024-08-28 | $20.94 | $20.94 | 347,300 | — | — |
| 2024-08-27 | $20.92 | $20.92 | 314,500 | — | — |
| 2024-08-26 | $21.15 | $21.15 | 381,600 | — | — |
| 2024-08-23 | $21.08 | $21.08 | 442,100 | — | — |
| 2024-08-22 | $20.47 | $20.47 | 421,800 | — | — |
| 2024-08-21 | $20.68 | $20.68 | 393,900 | — | — |
| 2024-08-20 | $20.18 | $20.18 | 570,900 | — | — |
| 2024-08-19 | $20.09 | $20.09 | 378,700 | — | — |
| 2024-08-16 | $19.73 | $19.73 | 366,700 | — | — |
| 2024-08-15 | $19.60 | $19.60 | 394,200 | — | — |
| 2024-08-14 | $19.19 | $19.19 | 461,600 | — | — |
| 2024-08-13 | $19.34 | $19.34 | 497,200 | — | — |
| 2024-08-12 | $18.59 | $18.59 | 358,800 | — | — |
| 2024-08-09 | $18.97 | $18.97 | 347,100 | — | — |
| 2024-08-08 | $18.99 | $18.99 | 394,100 | — | — |
| 2024-08-07 | $18.33 | $18.33 | 493,300 | — | — |
| 2024-08-06 | $18.54 | $18.54 | 823,200 | — | — |
| 2024-08-05 | $18.02 | $18.02 | 469,100 | — | — |
| 2024-08-02 | $19.15 | $19.15 | 526,400 | — | — |
| 2024-08-01 | $19.54 | $19.54 | 476,100 | — | — |
| 2024-07-31 | $20.35 | $20.35 | 569,600 | — | — |
| 2024-07-30 | $20.07 | $20.07 | 733,800 | — | — |
| 2024-07-29 | $20.19 | $20.19 | 677,600 | — | — |
| 2024-07-26 | $20.04 | $20.04 | 857,200 | — | — |
| 2024-07-25 | $20.37 | $20.37 | 1,405,200 | — | — |
| 2024-07-24 | $18.25 | $18.25 | 660,800 | — | — |
| 2024-07-23 | $18.37 | $18.37 | 649,100 | — | — |
| 2024-07-22 | $18.19 | $18.19 | 669,900 | — | — |
| 2024-07-19 | $18.31 | $18.31 | 787,200 | — | — |
| 2024-07-18 | $18.68 | $18.68 | 479,500 | — | — |
| 2024-07-17 | $19.10 | $19.10 | 594,600 | — | — |
| 2024-07-16 | $19.22 | $19.22 | 468,000 | — | — |
| 2024-07-15 | $18.74 | $18.74 | 875,300 | — | — |
| 2024-07-12 | $18.79 | $18.79 | 615,100 | — | — |
| 2024-07-11 | $18.37 | $18.37 | 532,500 | — | — |
| 2024-07-10 | $17.82 | $17.82 | 391,400 | — | — |
| 2024-07-09 | $17.94 | $17.94 | 358,700 | — | — |
| 2024-07-08 | $18.64 | $18.64 | 491,600 | — | — |
| 2024-07-05 | $18.71 | $18.71 | 354,500 | — | — |
| 2024-07-03 | $18.85 | $18.85 | 225,800 | — | — |
| 2024-07-02 | $18.72 | $18.72 | 336,500 | — | — |
| 2024-07-01 | $18.52 | $18.52 | 651,300 | — | — |
| 2024-06-28 | $18.29 | $18.29 | 1,372,000 | — | — |
| 2024-06-27 | $18.47 | $18.47 | 548,300 | — | — |
| 2024-06-26 | $18.10 | $18.10 | 636,400 | — | — |
| 2024-06-25 | $17.96 | $17.96 | 499,100 | — | — |
| 2024-06-24 | $18.43 | $18.43 | 979,400 | — | — |
| 2024-06-21 | $19.02 | $19.02 | 7,905,400 | — | — |
| 2024-06-20 | $18.33 | $18.33 | 1,582,100 | — | — |
| 2024-06-18 | $17.84 | $17.84 | 1,380,300 | — | — |
| 2024-06-17 | $17.89 | $17.89 | 1,427,800 | — | — |
| 2024-06-14 | $17.65 | $17.65 | 2,211,500 | — | — |
| 2024-06-13 | $18.41 | $18.41 | 1,162,900 | — | — |
| 2024-06-12 | $18.60 | $18.60 | 630,100 | — | — |
| 2024-06-11 | $18.82 | $18.82 | 626,000 | — | — |
| 2024-06-10 | $18.86 | $18.86 | 954,500 | — | — |
| 2024-06-07 | $18.75 | $18.75 | 710,400 | — | — |
| 2024-06-06 | $18.92 | $18.92 | 856,700 | — | — |
| 2024-06-05 | $19.03 | $19.03 | 910,800 | — | — |
| 2024-06-04 | $19.19 | $19.19 | 1,099,500 | — | — |
| 2024-06-03 | $19.04 | $19.04 | 1,080,400 | — | — |
| 2024-05-31 | $20.54 | $20.54 | 545,400 | — | — |
| 2024-05-30 | $20.70 | $20.70 | 330,000 | — | — |
| 2024-05-29 | $20.31 | $20.31 | 270,800 | — | — |
| 2024-05-28 | $20.63 | $20.63 | 403,400 | — | — |
| 2024-05-24 | $20.73 | $20.73 | 323,000 | — | — |
| 2024-05-23 | $20.71 | $20.71 | 419,400 | — | — |
| 2024-05-22 | $21.43 | $21.43 | 511,800 | — | — |
| 2024-05-21 | $21.24 | $21.24 | 504,300 | — | — |
| 2024-05-20 | $21.04 | $21.04 | 634,100 | — | — |
| 2024-05-17 | $21.16 | $21.16 | 381,100 | — | — |
| 2024-05-16 | $20.94 | $20.94 | 310,000 | — | — |
| 2024-05-15 | $20.84 | $20.84 | 381,700 | — | — |
| 2024-05-14 | $20.41 | $20.41 | 400,900 | — | — |
| 2024-05-13 | $20.37 | $20.37 | 525,500 | — | — |
| 2024-05-10 | $20.32 | $20.32 | 477,600 | — | — |
| 2024-05-09 | $20.50 | $20.50 | 663,400 | — | — |
| 2024-05-08 | $20.12 | $20.12 | 418,400 | — | — |
| 2024-05-07 | $20.00 | $20.00 | 353,800 | — | — |
| 2024-05-06 | $20.18 | $20.18 | 383,100 | — | — |
| 2024-05-03 | $20.09 | $20.09 | 491,600 | — | — |
| 2024-05-02 | $20.26 | $20.26 | 335,400 | — | — |
| 2024-05-01 | $19.78 | $19.78 | 463,800 | — | — |
| 2024-04-30 | $19.26 | $19.26 | 537,300 | — | — |
| 2024-04-29 | $19.80 | $19.80 | 251,700 | — | — |
| 2024-04-26 | $19.90 | $19.90 | 262,900 | — | — |
| 2024-04-25 | $19.90 | $19.90 | 458,500 | — | — |
| 2024-04-24 | $19.97 | $19.97 | 578,600 | — | — |
| 2024-04-23 | $20.00 | $20.00 | 436,600 | — | — |
| 2024-04-22 | $19.54 | $19.54 | 383,400 | — | — |
| 2024-04-19 | $19.43 | $19.43 | 698,200 | — | — |
| 2024-04-18 | $19.07 | $19.07 | 378,400 | — | — |
| 2024-04-17 | $18.94 | $18.94 | 428,600 | — | — |
| 2024-04-16 | $19.17 | $19.17 | 403,800 | — | — |
| 2024-04-15 | $19.27 | $19.27 | 576,700 | — | — |
| 2024-04-12 | $19.68 | $19.68 | 321,500 | — | — |
| 2024-04-11 | $20.31 | $20.31 | 266,000 | — | — |
| 2024-04-10 | $19.96 | $19.96 | 357,300 | — | — |
| 2024-04-09 | $20.66 | $20.66 | 275,300 | — | — |
| 2024-04-08 | $20.18 | $20.18 | 420,400 | — | — |
| 2024-04-05 | $20.00 | $20.00 | 1,015,400 | — | — |
| 2024-04-04 | $20.65 | $20.65 | 385,000 | — | — |
| 2024-04-03 | $20.72 | $20.72 | 491,700 | — | — |
| 2024-04-02 | $20.97 | $20.97 | 621,500 | — | — |
| 2024-04-01 | $21.81 | $21.81 | 293,300 | — | — |
| 2024-03-28 | $21.84 | $21.84 | 355,600 | — | — |
| 2024-03-27 | $21.81 | $21.81 | 323,400 | — | — |
| 2024-03-26 | $21.47 | $21.47 | 327,600 | — | — |
| 2024-03-25 | $21.61 | $21.61 | 317,000 | — | — |
| 2024-03-22 | $21.33 | $21.33 | 779,500 | — | — |
| 2024-03-21 | $21.63 | $21.63 | 649,700 | — | — |
| 2024-03-20 | $21.60 | $21.60 | 1,359,400 | — | — |
| 2024-03-19 | $20.83 | $20.83 | 844,800 | — | — |
| 2024-03-18 | $20.83 | $20.83 | 1,440,200 | — | — |
| 2024-03-15 | $22.42 | $22.42 | 5,434,200 | — | — |
| 2024-03-14 | $23.78 | $23.78 | 1,001,300 | — | — |
| 2024-03-13 | $23.99 | $23.99 | 990,600 | — | — |
| 2024-03-12 | $23.95 | $23.95 | 1,061,600 | — | — |
| 2024-03-11 | $23.73 | $23.73 | 1,892,000 | — | — |
| 2024-03-08 | $21.76 | $21.76 | 453,500 | — | — |
| 2024-03-07 | $21.51 | $21.51 | 424,300 | — | — |
| 2024-03-06 | $21.29 | $21.29 | 269,900 | — | — |
| 2024-03-05 | $21.39 | $21.39 | 368,700 | — | — |
| 2024-03-04 | $21.50 | $21.50 | 520,300 | — | — |
| 2024-03-01 | $21.54 | $21.54 | 678,000 | — | — |
| 2024-02-29 | $21.65 | $21.65 | 771,800 | — | — |
| 2024-02-28 | $21.32 | $21.32 | 373,600 | — | — |
| 2024-02-27 | $21.72 | $21.72 | 442,800 | — | — |
| 2024-02-26 | $21.50 | $21.50 | 478,200 | — | — |
| 2024-02-23 | $21.68 | $21.68 | 535,700 | — | — |
| 2024-02-22 | $21.53 | $21.53 | 512,800 | — | — |
| 2024-02-21 | $21.29 | $21.29 | 607,800 | — | — |
| 2024-02-20 | $22.01 | $22.01 | 489,600 | — | — |
| 2024-02-16 | $22.26 | $22.26 | 644,600 | — | — |
| 2024-02-15 | $22.07 | $22.07 | 1,058,400 | — | — |
| 2024-02-14 | $20.70 | $20.70 | 734,600 | — | — |
| 2024-02-13 | $19.93 | $19.93 | 1,013,200 | — | — |
| 2024-02-12 | $21.09 | $21.09 | 520,300 | — | — |
| 2024-02-09 | $20.96 | $20.96 | 430,500 | — | — |
| 2024-02-08 | $20.80 | $20.80 | 447,700 | — | — |
| 2024-02-07 | $20.80 | $20.80 | 547,300 | — | — |
| 2024-02-06 | $21.42 | $21.42 | 589,100 | — | — |
| 2024-02-05 | $21.00 | $21.00 | 500,600 | — | — |
| 2024-02-02 | $21.39 | $21.39 | 402,000 | — | — |
| 2024-02-01 | $21.84 | $21.84 | 494,900 | — | — |
| 2024-01-31 | $21.51 | $21.51 | 628,700 | — | — |
| 2024-01-30 | $21.60 | $21.60 | 1,091,700 | — | — |
| 2024-01-29 | $22.33 | $22.33 | 541,800 | — | — |
| 2024-01-26 | $22.48 | $22.48 | 1,126,400 | — | — |
| 2024-01-25 | $22.99 | $22.99 | 1,141,300 | — | — |
| 2024-01-24 | $21.68 | $21.68 | 956,500 | — | — |
| 2024-01-23 | $21.89 | $21.89 | 638,500 | — | — |
| 2024-01-22 | $22.10 | $22.10 | 545,500 | — | — |
| 2024-01-19 | $21.73 | $21.73 | 688,500 | — | — |
| 2024-01-18 | $21.96 | $21.96 | 458,700 | — | — |
| 2024-01-17 | $21.66 | $21.66 | 502,500 | — | — |
| 2024-01-16 | $22.13 | $22.13 | 729,300 | — | — |
| 2024-01-12 | $22.14 | $22.14 | 412,500 | — | — |
| 2024-01-11 | $22.07 | $22.07 | 484,500 | — | — |
| 2024-01-10 | $22.09 | $22.09 | 810,400 | — | — |
| 2024-01-09 | $21.30 | $21.30 | 762,900 | — | — |
| 2024-01-08 | $21.30 | $21.30 | 583,100 | — | — |
| 2024-01-05 | $20.88 | $20.88 | 635,600 | — | — |
| 2024-01-04 | $20.85 | $20.85 | 666,700 | — | — |
| 2024-01-03 | $20.96 | $20.96 | 532,100 | — | — |
| 2024-01-02 | $21.39 | $21.39 | 695,300 | — | — |