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
- 2003-07-31 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 | $27.87 | $27.87 | 272,300 | — | — |
| 2024-12-30 | $27.69 | $27.69 | 338,400 | — | — |
| 2024-12-27 | $28.14 | $28.14 | 312,000 | — | — |
| 2024-12-26 | $29.03 | $29.03 | 280,200 | — | — |
| 2024-12-24 | $28.39 | $28.39 | 250,700 | — | — |
| 2024-12-23 | $27.19 | $27.19 | 456,600 | — | — |
| 2024-12-20 | $28.00 | $28.00 | 1,114,700 | — | — |
| 2024-12-19 | $26.71 | $26.71 | 573,500 | — | — |
| 2024-12-18 | $26.91 | $26.91 | 950,400 | — | — |
| 2024-12-17 | $25.68 | $25.68 | 372,100 | — | — |
| 2024-12-16 | $25.80 | $25.80 | 204,900 | — | — |
| 2024-12-13 | $25.41 | $25.41 | 180,100 | — | — |
| 2024-12-12 | $25.38 | $25.38 | 277,500 | — | — |
| 2024-12-11 | $25.23 | $25.23 | 230,000 | — | — |
| 2024-12-10 | $25.08 | $25.08 | 386,200 | — | — |
| 2024-12-09 | $24.17 | $24.17 | 293,800 | — | — |
| 2024-12-06 | $24.71 | $24.71 | 189,400 | — | — |
| 2024-12-05 | $25.36 | $25.36 | 244,400 | — | — |
| 2024-12-04 | $25.32 | $25.32 | 480,100 | — | — |
| 2024-12-03 | $25.51 | $25.51 | 319,000 | — | — |
| 2024-12-02 | $24.57 | $24.57 | 401,700 | — | — |
| 2024-11-29 | $24.60 | $24.60 | 185,200 | — | — |
| 2024-11-27 | $24.04 | $24.04 | 346,000 | — | — |
| 2024-11-26 | $25.07 | $25.07 | 414,100 | — | — |
| 2024-11-25 | $24.31 | $24.31 | 449,600 | — | — |
| 2024-11-22 | $24.30 | $24.30 | 344,000 | — | — |
| 2024-11-21 | $23.91 | $23.91 | 241,600 | — | — |
| 2024-11-20 | $24.10 | $24.10 | 215,600 | — | — |
| 2024-11-19 | $24.17 | $24.17 | 405,400 | — | — |
| 2024-11-18 | $24.46 | $24.46 | 414,600 | — | — |
| 2024-11-15 | $24.15 | $24.15 | 500,100 | — | — |
| 2024-11-14 | $24.15 | $24.15 | 366,800 | — | — |
| 2024-11-13 | $23.78 | $23.78 | 396,100 | — | — |
| 2024-11-12 | $24.20 | $24.20 | 332,200 | — | — |
| 2024-11-11 | $24.67 | $24.67 | 423,300 | — | — |
| 2024-11-08 | $24.31 | $24.31 | 646,300 | — | — |
| 2024-11-07 | $23.43 | $23.43 | 469,900 | — | — |
| 2024-11-06 | $23.49 | $23.49 | 453,200 | — | — |
| 2024-11-05 | $23.09 | $23.09 | 369,700 | — | — |
| 2024-11-04 | $23.17 | $23.17 | 545,100 | — | — |
| 2024-11-01 | $22.78 | $22.78 | 589,100 | — | — |
| 2024-10-31 | $21.92 | $21.92 | 468,300 | — | — |
| 2024-10-30 | $20.68 | $20.68 | 281,900 | — | — |
| 2024-10-29 | $20.44 | $20.44 | 189,400 | — | — |
| 2024-10-28 | $20.42 | $20.42 | 154,300 | — | — |
| 2024-10-25 | $20.22 | $20.22 | 160,200 | — | — |
| 2024-10-24 | $20.16 | $20.16 | 180,900 | — | — |
| 2024-10-23 | $20.33 | $20.33 | 194,800 | — | — |
| 2024-10-22 | $20.97 | $20.97 | 147,400 | — | — |
| 2024-10-21 | $21.19 | $21.19 | 185,500 | — | — |
| 2024-10-18 | $21.52 | $21.52 | 200,000 | — | — |
| 2024-10-17 | $21.84 | $21.84 | 343,000 | — | — |
| 2024-10-16 | $21.65 | $21.65 | 236,900 | — | — |
| 2024-10-15 | $21.08 | $21.08 | 221,400 | — | — |
| 2024-10-14 | $20.69 | $20.69 | 138,900 | — | — |
| 2024-10-11 | $20.85 | $20.85 | 225,100 | — | — |
| 2024-10-10 | $19.87 | $19.87 | 349,800 | — | — |
| 2024-10-09 | $20.65 | $20.65 | 267,500 | — | — |
| 2024-10-08 | $20.65 | $20.65 | 454,100 | — | — |
| 2024-10-07 | $19.27 | $19.27 | 152,000 | — | — |
| 2024-10-04 | $19.30 | $19.30 | 142,800 | — | — |
| 2024-10-03 | $19.06 | $19.06 | 255,500 | — | — |
| 2024-10-02 | $19.80 | $19.80 | 235,400 | — | — |
| 2024-10-01 | $19.88 | $19.88 | 306,000 | — | — |
| 2024-09-30 | $20.06 | $20.06 | 301,100 | — | — |
| 2024-09-27 | $19.86 | $19.86 | 317,200 | — | — |
| 2024-09-26 | $19.91 | $19.91 | 311,100 | — | — |
| 2024-09-25 | $20.17 | $20.17 | 329,300 | — | — |
| 2024-09-24 | $20.77 | $20.77 | 402,700 | — | — |
| 2024-09-23 | $20.07 | $20.07 | 307,700 | — | — |
| 2024-09-20 | $20.27 | $20.27 | 661,100 | — | — |
| 2024-09-19 | $20.70 | $20.70 | 258,300 | — | — |
| 2024-09-18 | $20.54 | $20.54 | 374,000 | — | — |
| 2024-09-17 | $20.91 | $20.91 | 435,400 | — | — |
| 2024-09-16 | $21.36 | $21.36 | 382,800 | — | — |
| 2024-09-13 | $21.94 | $21.94 | 1,092,000 | — | — |
| 2024-09-12 | $20.84 | $20.84 | 3,260,600 | — | — |
| 2024-09-11 | $15.93 | $15.93 | 324,600 | — | — |
| 2024-09-10 | $15.96 | $15.96 | 134,800 | — | — |
| 2024-09-09 | $15.91 | $15.91 | 164,900 | — | — |
| 2024-09-06 | $15.76 | $15.76 | 221,100 | — | — |
| 2024-09-05 | $16.07 | $16.07 | 213,700 | — | — |
| 2024-09-04 | $16.72 | $16.72 | 253,000 | — | — |
| 2024-09-03 | $16.32 | $16.32 | 321,200 | — | — |
| 2024-08-30 | $16.23 | $16.23 | 209,700 | — | — |
| 2024-08-29 | $16.24 | $16.24 | 155,700 | — | — |
| 2024-08-28 | $16.21 | $16.21 | 160,800 | — | — |
| 2024-08-27 | $15.96 | $15.96 | 185,600 | — | — |
| 2024-08-26 | $16.59 | $16.59 | 343,000 | — | — |
| 2024-08-23 | $15.78 | $15.78 | 138,700 | — | — |
| 2024-08-22 | $15.55 | $15.55 | 107,400 | — | — |
| 2024-08-21 | $16.05 | $16.05 | 193,300 | — | — |
| 2024-08-20 | $15.92 | $15.92 | 152,800 | — | — |
| 2024-08-19 | $15.55 | $15.55 | 201,900 | — | — |
| 2024-08-16 | $15.16 | $15.16 | 208,700 | — | — |
| 2024-08-15 | $15.49 | $15.49 | 149,300 | — | — |
| 2024-08-14 | $15.17 | $15.17 | 133,300 | — | — |
| 2024-08-13 | $15.47 | $15.47 | 172,300 | — | — |
| 2024-08-12 | $14.99 | $14.99 | 204,200 | — | — |
| 2024-08-09 | $15.19 | $15.19 | 157,700 | — | — |
| 2024-08-08 | $15.36 | $15.36 | 152,200 | — | — |
| 2024-08-07 | $15.03 | $15.03 | 226,600 | — | — |
| 2024-08-06 | $14.62 | $14.62 | 305,700 | — | — |
| 2024-08-05 | $14.59 | $14.59 | 305,700 | — | — |
| 2024-08-02 | $15.25 | $15.25 | 292,200 | — | — |
| 2024-08-01 | $16.43 | $16.43 | 601,000 | — | — |
| 2024-07-31 | $15.88 | $15.88 | 358,200 | — | — |
| 2024-07-30 | $16.03 | $16.03 | 134,400 | — | — |
| 2024-07-29 | $15.92 | $15.92 | 128,500 | — | — |
| 2024-07-26 | $16.00 | $16.00 | 144,000 | — | — |
| 2024-07-25 | $15.60 | $15.60 | 172,500 | — | — |
| 2024-07-24 | $15.23 | $15.23 | 130,000 | — | — |
| 2024-07-23 | $15.53 | $15.53 | 124,800 | — | — |
| 2024-07-22 | $15.36 | $15.36 | 115,000 | — | — |
| 2024-07-19 | $15.16 | $15.16 | 110,300 | — | — |
| 2024-07-18 | $15.27 | $15.27 | 207,700 | — | — |
| 2024-07-17 | $15.81 | $15.81 | 267,600 | — | — |
| 2024-07-16 | $15.62 | $15.62 | 187,100 | — | — |
| 2024-07-15 | $15.13 | $15.13 | 137,700 | — | — |
| 2024-07-12 | $15.00 | $15.00 | 130,600 | — | — |
| 2024-07-11 | $14.85 | $14.85 | 167,400 | — | — |
| 2024-07-10 | $14.54 | $14.54 | 149,800 | — | — |
| 2024-07-09 | $14.40 | $14.40 | 157,400 | — | — |
| 2024-07-08 | $14.53 | $14.53 | 161,700 | — | — |
| 2024-07-05 | $14.58 | $14.58 | 226,900 | — | — |
| 2024-07-03 | $14.74 | $14.74 | 89,700 | — | — |
| 2024-07-02 | $14.71 | $14.71 | 144,500 | — | — |
| 2024-07-01 | $14.87 | $14.87 | 155,300 | — | — |
| 2024-06-28 | $15.30 | $15.30 | 285,900 | — | — |
| 2024-06-27 | $14.73 | $14.73 | 182,100 | — | — |
| 2024-06-26 | $14.85 | $14.85 | 166,300 | — | — |
| 2024-06-25 | $14.98 | $14.98 | 173,300 | — | — |
| 2024-06-24 | $14.42 | $14.42 | 188,400 | — | — |
| 2024-06-21 | $14.36 | $14.36 | 696,000 | — | — |
| 2024-06-20 | $14.46 | $14.46 | 161,100 | — | — |
| 2024-06-18 | $14.73 | $14.73 | 190,900 | — | — |
| 2024-06-17 | $14.64 | $14.64 | 196,100 | — | — |
| 2024-06-14 | $14.55 | $14.55 | 160,500 | — | — |
| 2024-06-13 | $14.91 | $14.91 | 154,100 | — | — |
| 2024-06-12 | $15.35 | $15.35 | 230,100 | — | — |
| 2024-06-11 | $14.84 | $14.84 | 233,400 | — | — |
| 2024-06-10 | $14.24 | $14.24 | 244,200 | — | — |
| 2024-06-07 | $14.09 | $14.09 | 200,100 | — | — |
| 2024-06-06 | $14.34 | $14.34 | 308,000 | — | — |
| 2024-06-05 | $13.73 | $13.73 | 239,900 | — | — |
| 2024-06-04 | $13.43 | $13.43 | 198,800 | — | — |
| 2024-06-03 | $13.71 | $13.71 | 247,500 | — | — |
| 2024-05-31 | $13.81 | $13.81 | 398,600 | — | — |
| 2024-05-30 | $13.68 | $13.68 | 213,800 | — | — |
| 2024-05-29 | $13.73 | $13.73 | 297,600 | — | — |
| 2024-05-28 | $13.61 | $13.61 | 283,900 | — | — |
| 2024-05-24 | $13.38 | $13.38 | 429,000 | — | — |
| 2024-05-23 | $12.93 | $12.93 | 245,300 | — | — |
| 2024-05-22 | $12.92 | $12.92 | 265,600 | — | — |
| 2024-05-21 | $12.49 | $12.49 | 221,100 | — | — |
| 2024-05-20 | $12.59 | $12.59 | 186,400 | — | — |
| 2024-05-17 | $12.90 | $12.90 | 284,800 | — | — |
| 2024-05-16 | $13.06 | $13.06 | 311,500 | — | — |
| 2024-05-15 | $13.08 | $13.08 | 423,200 | — | — |
| 2024-05-14 | $12.31 | $12.31 | 254,800 | — | — |
| 2024-05-13 | $12.08 | $12.08 | 311,500 | — | — |
| 2024-05-10 | $12.04 | $12.04 | 285,000 | — | — |
| 2024-05-09 | $12.00 | $12.00 | 295,800 | — | — |
| 2024-05-08 | $11.58 | $11.58 | 337,500 | — | — |
| 2024-05-07 | $11.49 | $11.49 | 394,900 | — | — |
| 2024-05-06 | $12.06 | $12.06 | 386,800 | — | — |
| 2024-05-03 | $11.63 | $11.63 | 581,300 | — | — |
| 2024-05-02 | $11.78 | $11.78 | 1,476,500 | — | — |
| 2024-05-01 | $14.94 | $14.94 | 245,800 | — | — |
| 2024-04-30 | $14.78 | $14.78 | 297,400 | — | — |
| 2024-04-29 | $14.86 | $14.86 | 142,800 | — | — |
| 2024-04-26 | $14.85 | $14.85 | 134,700 | — | — |
| 2024-04-25 | $14.82 | $14.82 | 137,100 | — | — |
| 2024-04-24 | $14.74 | $14.74 | 151,300 | — | — |
| 2024-04-23 | $14.58 | $14.58 | 118,100 | — | — |
| 2024-04-22 | $14.41 | $14.41 | 101,800 | — | — |
| 2024-04-19 | $14.26 | $14.26 | 140,600 | — | — |
| 2024-04-18 | $14.15 | $14.15 | 146,400 | — | — |
| 2024-04-17 | $13.96 | $13.96 | 130,900 | — | — |
| 2024-04-16 | $14.05 | $14.05 | 166,100 | — | — |
| 2024-04-15 | $14.28 | $14.28 | 183,900 | — | — |
| 2024-04-12 | $14.68 | $14.68 | 186,600 | — | — |
| 2024-04-11 | $14.91 | $14.91 | 153,200 | — | — |
| 2024-04-10 | $14.69 | $14.69 | 201,100 | — | — |
| 2024-04-09 | $15.54 | $15.54 | 118,400 | — | — |
| 2024-04-08 | $14.96 | $14.96 | 75,300 | — | — |
| 2024-04-05 | $15.02 | $15.02 | 169,700 | — | — |
| 2024-04-04 | $15.31 | $15.31 | 153,000 | — | — |
| 2024-04-03 | $15.40 | $15.40 | 125,000 | — | — |
| 2024-04-02 | $15.31 | $15.31 | 142,600 | — | — |
| 2024-04-01 | $15.70 | $15.70 | 103,800 | — | — |
| 2024-03-28 | $15.77 | $15.77 | 198,100 | — | — |
| 2024-03-27 | $15.83 | $15.83 | 122,300 | — | — |
| 2024-03-26 | $15.73 | $15.73 | 152,300 | — | — |
| 2024-03-25 | $15.67 | $15.67 | 104,800 | — | — |
| 2024-03-22 | $15.44 | $15.44 | 140,300 | — | — |
| 2024-03-21 | $15.50 | $15.50 | 275,300 | — | — |
| 2024-03-20 | $15.30 | $15.30 | 163,300 | — | — |
| 2024-03-19 | $14.82 | $14.82 | 172,200 | — | — |
| 2024-03-18 | $14.70 | $14.70 | 233,200 | — | — |
| 2024-03-15 | $14.59 | $14.59 | 428,300 | — | — |
| 2024-03-14 | $14.57 | $14.57 | 211,600 | — | — |
| 2024-03-13 | $14.78 | $14.78 | 128,600 | — | — |
| 2024-03-12 | $14.68 | $14.68 | 152,800 | — | — |
| 2024-03-11 | $14.39 | $14.39 | 87,400 | — | — |
| 2024-03-08 | $14.58 | $14.58 | 95,900 | — | — |
| 2024-03-07 | $14.58 | $14.58 | 241,600 | — | — |
| 2024-03-06 | $14.85 | $14.85 | 177,000 | — | — |
| 2024-03-05 | $14.54 | $14.54 | 118,400 | — | — |
| 2024-03-04 | $14.94 | $14.94 | 231,900 | — | — |
| 2024-03-01 | $15.12 | $15.12 | 214,700 | — | — |
| 2024-02-29 | $14.99 | $14.99 | 350,500 | — | — |
| 2024-02-28 | $14.85 | $14.85 | 289,100 | — | — |
| 2024-02-27 | $14.90 | $14.90 | 198,500 | — | — |
| 2024-02-26 | $14.98 | $14.98 | 233,700 | — | — |
| 2024-02-23 | $14.84 | $14.84 | 280,900 | — | — |
| 2024-02-22 | $14.66 | $14.66 | 305,800 | — | — |
| 2024-02-21 | $14.63 | $14.63 | 380,600 | — | — |
| 2024-02-20 | $14.88 | $14.88 | 263,100 | — | — |
| 2024-02-16 | $14.64 | $14.64 | 342,600 | — | — |
| 2024-02-15 | $15.19 | $15.19 | 308,000 | — | — |
| 2024-02-14 | $14.25 | $14.25 | 295,700 | — | — |
| 2024-02-13 | $13.48 | $13.48 | 296,700 | — | — |
| 2024-02-12 | $14.03 | $14.03 | 445,300 | — | — |
| 2024-02-09 | $12.86 | $12.86 | 407,700 | — | — |
| 2024-02-08 | $13.20 | $13.20 | 636,900 | — | — |
| 2024-02-07 | $14.32 | $14.32 | 230,000 | — | — |
| 2024-02-06 | $14.31 | $14.31 | 333,400 | — | — |
| 2024-02-05 | $14.23 | $14.23 | 261,900 | — | — |
| 2024-02-02 | $14.55 | $14.55 | 268,200 | — | — |
| 2024-02-01 | $14.41 | $14.41 | 355,400 | — | — |
| 2024-01-31 | $14.20 | $14.20 | 310,500 | — | — |
| 2024-01-30 | $14.63 | $14.63 | 344,900 | — | — |
| 2024-01-29 | $14.83 | $14.83 | 165,900 | — | — |
| 2024-01-26 | $14.80 | $14.80 | 204,500 | — | — |
| 2024-01-25 | $14.74 | $14.74 | 136,500 | — | — |
| 2024-01-24 | $14.43 | $14.43 | 150,900 | — | — |
| 2024-01-23 | $14.50 | $14.50 | 143,200 | — | — |
| 2024-01-22 | $14.34 | $14.34 | 147,900 | — | — |
| 2024-01-19 | $14.06 | $14.06 | 146,400 | — | — |
| 2024-01-18 | $13.99 | $13.99 | 173,200 | — | — |
| 2024-01-17 | $13.82 | $13.82 | 192,500 | — | — |
| 2024-01-16 | $13.87 | $13.87 | 364,900 | — | — |
| 2024-01-12 | $13.98 | $13.98 | 120,100 | — | — |
| 2024-01-11 | $13.98 | $13.98 | 192,300 | — | — |
| 2024-01-10 | $14.12 | $14.12 | 128,300 | — | — |
| 2024-01-09 | $14.23 | $14.23 | 143,600 | — | — |
| 2024-01-08 | $14.22 | $14.22 | 135,800 | — | — |
| 2024-01-05 | $14.09 | $14.09 | 192,000 | — | — |
| 2024-01-04 | $14.23 | $14.23 | 197,700 | — | — |
| 2024-01-03 | $14.11 | $14.11 | 182,300 | — | — |
| 2024-01-02 | $14.29 | $14.29 | 193,500 | — | — |