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
- 1997-08-08 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 | $19.39 | $36.05 | 137,200 | — | — |
| 2024-12-30 | $18.95 | $35.23 | 168,700 | — | — |
| 2024-12-27 | $19.01 | $35.35 | 134,000 | — | — |
| 2024-12-26 | $19.98 | $37.15 | 120,400 | — | — |
| 2024-12-24 | $21.13 | $39.29 | 241,600 | — | — |
| 2024-12-23 | $21.00 | $39.05 | 262,300 | — | — |
| 2024-12-20 | $20.31 | $37.76 | 2,542,100 | — | — |
| 2024-12-19 | $20.76 | $38.60 | 584,100 | — | — |
| 2024-12-18 | $21.34 | $39.68 | 554,400 | — | — |
| 2024-12-17 | $22.45 | $41.74 | 746,300 | — | — |
| 2024-12-16 | $22.56 | $41.95 | 529,400 | — | — |
| 2024-12-13 | $21.94 | $40.79 | 250,300 | — | — |
| 2024-12-12 | $21.32 | $39.64 | 333,200 | — | — |
| 2024-12-11 | $23.68 | $44.03 | 298,400 | — | — |
| 2024-12-10 | $23.85 | $44.35 | 278,500 | — | — |
| 2024-12-09 | $23.01 | $42.78 | 378,800 | — | — |
| 2024-12-06 | $21.20 | $39.42 | 80,000 | — | — |
| 2024-12-05 | $20.34 | $37.82 | 69,400 | — | — |
| 2024-12-04 | $20.97 | $38.99 | 84,300 | — | — |
| 2024-12-03 | $20.82 | $38.71 | 126,200 | — | — |
| 2024-12-02 | $20.96 | $38.97 | 116,700 | — | — |
| 2024-11-29 | $21.73 | $40.40 | 80,900 | — | — |
| 2024-11-27 | $20.26 | $37.67 | 51,300 | — | — |
| 2024-11-26 | $18.69 | $34.75 | 96,100 | — | — |
| 2024-11-25 | $18.51 | $34.42 | 221,200 | — | — |
| 2024-11-22 | $20.75 | $38.58 | 331,100 | — | — |
| 2024-11-21 | $20.50 | $38.12 | 278,800 | — | — |
| 2024-11-20 | $22.20 | $41.28 | 156,800 | — | — |
| 2024-11-19 | $22.30 | $41.46 | 250,000 | — | — |
| 2024-11-18 | $21.13 | $39.29 | 461,800 | — | — |
| 2024-11-15 | $24.04 | $44.70 | 165,800 | — | — |
| 2024-11-14 | $24.00 | $44.62 | 205,600 | — | — |
| 2024-11-13 | $25.65 | $47.69 | 263,300 | — | — |
| 2024-11-12 | $26.10 | $48.53 | 178,500 | — | — |
| 2024-11-11 | $26.62 | $49.50 | 125,200 | — | — |
| 2024-11-08 | $26.68 | $49.61 | 159,000 | — | — |
| 2024-11-07 | $25.62 | $47.64 | 234,400 | — | — |
| 2024-11-06 | $27.64 | $51.39 | 188,300 | — | — |
| 2024-11-05 | $26.69 | $49.63 | 126,800 | — | — |
| 2024-11-04 | $26.95 | $50.11 | 110,000 | — | — |
| 2024-11-01 | $27.19 | $50.56 | 85,700 | — | — |
| 2024-10-31 | $28.00 | $52.06 | 67,400 | — | — |
| 2024-10-30 | $28.88 | $53.70 | 63,800 | — | — |
| 2024-10-29 | $29.97 | $55.72 | 75,300 | — | — |
| 2024-10-28 | $30.30 | $56.34 | 77,600 | — | — |
| 2024-10-25 | $27.99 | $52.04 | 216,000 | — | — |
| 2024-10-24 | $29.70 | $55.22 | 109,100 | — | — |
| 2024-10-23 | $29.99 | $55.76 | 83,000 | — | — |
| 2024-10-22 | $30.19 | $56.13 | 107,300 | — | — |
| 2024-10-21 | $30.49 | $56.69 | 143,300 | — | — |
| 2024-10-18 | $29.76 | $55.33 | 177,200 | — | — |
| 2024-10-17 | $28.81 | $53.57 | 43,100 | — | — |
| 2024-10-16 | $29.01 | $53.94 | 349,600 | — | — |
| 2024-10-15 | $27.82 | $51.73 | 65,800 | — | — |
| 2024-10-14 | $27.74 | $51.58 | 56,000 | — | — |
| 2024-10-11 | $26.04 | $48.42 | 75,800 | — | — |
| 2024-10-10 | $26.00 | $48.34 | 69,500 | — | — |
| 2024-10-09 | $28.46 | $52.92 | 78,300 | — | — |
| 2024-10-08 | $27.51 | $51.15 | 58,700 | — | — |
| 2024-10-07 | $26.00 | $48.34 | 80,600 | — | — |
| 2024-10-04 | $25.47 | $47.36 | 76,600 | — | — |
| 2024-10-03 | $25.19 | $46.84 | 34,600 | — | — |
| 2024-10-02 | $25.00 | $46.48 | 20,700 | — | — |
| 2024-10-01 | $24.75 | $46.02 | 65,200 | — | — |
| 2024-09-30 | $24.51 | $45.57 | 162,400 | — | — |
| 2024-09-27 | $22.83 | $42.45 | 86,500 | — | — |
| 2024-09-26 | $23.87 | $44.38 | 145,500 | — | — |
| 2024-09-25 | $23.84 | $44.33 | 110,300 | — | — |
| 2024-09-24 | $23.85 | $44.35 | 51,400 | — | — |
| 2024-09-23 | $24.58 | $45.70 | 73,700 | — | — |
| 2024-09-20 | $25.00 | $46.48 | 53,600 | — | — |
| 2024-09-19 | $24.82 | $46.15 | 70,900 | — | — |
| 2024-09-18 | $25.38 | $47.19 | 23,300 | — | — |
| 2024-09-17 | $26.47 | $49.22 | 45,600 | — | — |
| 2024-09-16 | $25.90 | $48.16 | 112,100 | — | — |
| 2024-09-13 | $24.89 | $46.28 | 136,500 | — | — |
| 2024-09-12 | $26.00 | $48.34 | 36,900 | — | — |
| 2024-09-11 | $29.62 | $55.07 | 13,500 | — | — |
| 2024-09-10 | $28.08 | $52.21 | 5,900 | — | — |
| 2024-09-09 | $28.00 | $52.06 | 16,400 | — | — |
| 2024-09-06 | $24.99 | $46.47 | 15,200 | — | — |
| 2024-09-05 | $24.31 | $45.20 | 22,400 | — | — |
| 2024-09-04 | $27.99 | $52.04 | 30,800 | — | — |
| 2024-09-03 | $25.50 | $47.41 | 11,300 | — | — |
| 2024-08-30 | $28.80 | $53.55 | 24,242 | — | — |
| 2024-08-29 | $30.00 | $55.78 | 184,600 | — | — |
| 2024-08-28 | $41.88 | $41.88 | 21,925 | — | — |
| 2024-08-27 | $46.56 | $46.56 | 16,300 | — | — |
| 2024-08-26 | $45.72 | $45.72 | 41,667 | — | — |
| 2024-08-23 | $49.92 | $49.92 | 37,100 | — | — |
| 2024-08-22 | $47.04 | $47.04 | 17,025 | — | — |
| 2024-08-21 | $46.44 | $46.44 | 17,300 | — | — |
| 2024-08-20 | $44.04 | $44.04 | 14,858 | — | — |
| 2024-08-19 | $42.96 | $42.96 | 50,075 | — | — |
| 2024-08-16 | $35.40 | $35.40 | 17,633 | — | — |
| 2024-08-15 | $34.44 | $34.44 | 3,817 | — | — |
| 2024-08-14 | $33.48 | $33.48 | 6,150 | — | — |
| 2024-08-13 | $32.88 | $32.88 | 1,533 | — | — |
| 2024-08-12 | $32.88 | $32.88 | 4,708 | — | — |
| 2024-08-09 | $33.72 | $33.72 | 5,450 | — | — |
| 2024-08-08 | $35.40 | $35.40 | 2,725 | — | — |
| 2024-08-07 | $33.24 | $33.24 | 783 | — | — |
| 2024-08-06 | $34.56 | $34.56 | 2,883 | — | — |
| 2024-08-05 | $34.80 | $34.80 | 6,092 | — | — |
| 2024-08-02 | $37.32 | $37.32 | 3,867 | — | — |
| 2024-08-01 | $35.52 | $35.52 | 4,583 | — | — |
| 2024-07-31 | $36.00 | $36.00 | 2,042 | — | — |
| 2024-07-30 | $36.00 | $36.00 | 3,400 | — | — |
| 2024-07-29 | $37.20 | $37.20 | 3,825 | — | — |
| 2024-07-26 | $37.68 | $37.68 | 10,392 | — | — |
| 2024-07-25 | $36.84 | $36.84 | 10,233 | — | — |
| 2024-07-24 | $37.20 | $37.20 | 22,817 | — | — |
| 2024-07-23 | $37.44 | $37.44 | 5,633 | — | — |
| 2024-07-22 | $39.12 | $39.12 | 1,958 | — | — |
| 2024-07-19 | $39.48 | $39.48 | 3,117 | — | — |
| 2024-07-18 | $39.72 | $39.72 | 11,800 | — | — |
| 2024-07-17 | $41.88 | $41.88 | 7,533 | — | — |
| 2024-07-16 | $42.60 | $42.60 | 8,025 | — | — |
| 2024-07-15 | $41.76 | $41.76 | 26,475 | — | — |
| 2024-07-12 | $40.20 | $40.20 | 1,483 | — | — |
| 2024-07-11 | $39.84 | $39.84 | 24,417 | — | — |
| 2024-07-10 | $41.28 | $41.28 | 8,525 | — | — |
| 2024-07-09 | $41.52 | $41.52 | 3,400 | — | — |
| 2024-07-08 | $41.76 | $41.76 | 6,650 | — | — |
| 2024-07-05 | $41.28 | $41.28 | 10,700 | — | — |
| 2024-07-03 | $41.64 | $41.64 | 17,617 | — | — |
| 2024-07-02 | $43.32 | $43.32 | 15,400 | — | — |
| 2024-07-01 | $45.60 | $45.60 | 1,700 | — | — |
| 2024-06-28 | $45.96 | $45.96 | 4,900 | — | — |
| 2024-06-27 | $43.20 | $43.20 | 2,350 | — | — |
| 2024-06-26 | $41.64 | $41.64 | 1,392 | — | — |
| 2024-06-25 | $42.84 | $42.84 | 2,625 | — | — |
| 2024-06-24 | $41.88 | $41.88 | 2,758 | — | — |
| 2024-06-21 | $42.00 | $42.00 | 10,625 | — | — |
| 2024-06-20 | $39.12 | $39.12 | 2,325 | — | — |
| 2024-06-18 | $40.08 | $40.08 | 12,775 | — | — |
| 2024-06-17 | $38.64 | $38.64 | 2,083 | — | — |
| 2024-06-14 | $39.72 | $39.72 | 2,567 | — | — |
| 2024-06-13 | $39.84 | $39.84 | 1,392 | — | — |
| 2024-06-12 | $40.08 | $40.08 | 2,667 | — | — |
| 2024-06-11 | $39.36 | $39.36 | 1,125 | — | — |
| 2024-06-10 | $38.40 | $38.40 | 10,392 | — | — |
| 2024-06-07 | $39.36 | $39.36 | 2,550 | — | — |
| 2024-06-06 | $39.72 | $39.72 | 5,858 | — | — |
| 2024-06-05 | $39.72 | $39.72 | 4,517 | — | — |
| 2024-06-04 | $42.12 | $42.12 | 18,075 | — | — |
| 2024-06-03 | $44.76 | $44.76 | 15,833 | — | — |
| 2024-05-31 | $44.40 | $44.40 | 6,775 | — | — |
| 2024-05-30 | $41.64 | $41.64 | 1,333 | — | — |
| 2024-05-29 | $41.16 | $41.16 | 1,817 | — | — |
| 2024-05-28 | $42.60 | $42.60 | 4,242 | — | — |
| 2024-05-24 | $40.68 | $40.68 | 3,908 | — | — |
| 2024-05-23 | $39.12 | $39.12 | 4,483 | — | — |
| 2024-05-22 | $39.00 | $39.00 | 4,142 | — | — |
| 2024-05-21 | $38.88 | $38.88 | 2,125 | — | — |
| 2024-05-20 | $39.12 | $39.12 | 7,567 | — | — |
| 2024-05-17 | $39.96 | $39.96 | 38,125 | — | — |
| 2024-05-16 | $48.00 | $48.00 | 14,575 | — | — |
| 2024-05-15 | $44.64 | $44.64 | 16,517 | — | — |
| 2024-05-14 | $39.84 | $39.84 | 5,708 | — | — |
| 2024-05-13 | $40.80 | $40.80 | 4,633 | — | — |
| 2024-05-10 | $41.64 | $41.64 | 15,433 | — | — |
| 2024-05-09 | $40.44 | $40.44 | 3,033 | — | — |
| 2024-05-08 | $40.32 | $40.32 | 3,425 | — | — |
| 2024-05-07 | $39.48 | $39.48 | 2,800 | — | — |
| 2024-05-06 | $38.64 | $38.64 | 4,317 | — | — |
| 2024-05-03 | $39.12 | $39.12 | 1,408 | — | — |
| 2024-05-02 | $39.12 | $39.12 | 5,500 | — | — |
| 2024-05-01 | $39.00 | $39.00 | 13,008 | — | — |
| 2024-04-30 | $41.88 | $41.88 | 17,958 | — | — |
| 2024-04-29 | $41.16 | $41.16 | 19,217 | — | — |
| 2024-04-26 | $42.96 | $42.96 | 7,108 | — | — |
| 2024-04-25 | $41.76 | $41.76 | 4,517 | — | — |
| 2024-04-24 | $43.56 | $43.56 | 8,150 | — | — |
| 2024-04-23 | $43.80 | $43.80 | 17,650 | — | — |
| 2024-04-22 | $41.40 | $41.40 | 24,575 | — | — |
| 2024-04-19 | $40.80 | $40.80 | 77,183 | — | — |
| 2024-04-18 | $39.00 | $39.00 | 18,283 | — | — |
| 2024-04-17 | $38.52 | $38.52 | 7,917 | — | — |
| 2024-04-16 | $39.24 | $39.24 | 24,583 | — | — |
| 2024-04-15 | $38.16 | $38.16 | 11,208 | — | — |
| 2024-04-12 | $38.76 | $38.76 | 29,508 | — | — |
| 2024-04-11 | $39.00 | $39.00 | 12,817 | — | — |
| 2024-04-10 | $37.68 | $37.68 | 17,742 | — | — |
| 2024-04-09 | $37.56 | $37.56 | 47,550 | — | — |
| 2024-04-08 | $36.00 | $36.00 | 50,242 | — | — |
| 2024-04-05 | $37.08 | $37.08 | 48,933 | — | — |
| 2024-04-04 | $36.96 | $36.96 | 230,183 | — | — |
| 2024-04-03 | $39.00 | $39.00 | 6,734,208 | — | — |
| 2024-04-02 | $20.52 | $20.52 | 1,050 | — | — |
| 2024-04-01 | $21.00 | $21.00 | 1,283 | — | — |
| 2024-03-28 | $21.12 | $21.12 | 750 | — | — |
| 2024-03-27 | $21.00 | $21.00 | 608 | — | — |
| 2024-03-26 | $20.52 | $20.52 | 2,383 | — | — |
| 2024-03-25 | $20.76 | $20.76 | 3,367 | — | — |
| 2024-03-22 | $21.24 | $21.24 | 933 | — | — |
| 2024-03-21 | $21.36 | $21.36 | 4,200 | — | — |
| 2024-03-20 | $21.00 | $21.00 | 467 | — | — |
| 2024-03-19 | $20.88 | $20.88 | 4,842 | — | — |
| 2024-03-18 | $20.64 | $20.64 | 3,317 | — | — |
| 2024-03-15 | $20.28 | $20.28 | 3,900 | — | — |
| 2024-03-14 | $20.40 | $20.40 | 4,967 | — | — |
| 2024-03-13 | $20.28 | $20.28 | 1,608 | — | — |
| 2024-03-12 | $19.92 | $19.92 | 2,550 | — | — |
| 2024-03-11 | $19.80 | $19.80 | 1,092 | — | — |
| 2024-03-08 | $19.68 | $19.68 | 1,325 | — | — |
| 2024-03-07 | $19.56 | $19.56 | 2,758 | — | — |
| 2024-03-06 | $19.92 | $19.92 | 692 | — | — |
| 2024-03-05 | $20.04 | $20.04 | 3,983 | — | — |
| 2024-03-04 | $20.16 | $20.16 | 1,717 | — | — |
| 2024-03-01 | $20.04 | $20.04 | 817 | — | — |
| 2024-02-29 | $19.80 | $19.80 | 958 | — | — |
| 2024-02-28 | $20.04 | $20.04 | 1,833 | — | — |
| 2024-02-27 | $20.28 | $20.28 | 2,192 | — | — |
| 2024-02-26 | $19.80 | $19.80 | 1,225 | — | — |
| 2024-02-23 | $19.56 | $19.56 | 383 | — | — |
| 2024-02-22 | $19.56 | $19.56 | 1,000 | — | — |
| 2024-02-21 | $19.56 | $19.56 | 5,392 | — | — |
| 2024-02-20 | $19.68 | $19.68 | 1,033 | — | — |
| 2024-02-16 | $20.04 | $20.04 | 1,392 | — | — |
| 2024-02-15 | $19.80 | $19.80 | 1,133 | — | — |
| 2024-02-14 | $19.68 | $19.68 | 2,083 | — | — |
| 2024-02-13 | $19.20 | $19.20 | 3,533 | — | — |
| 2024-02-12 | $19.92 | $19.92 | 1,108 | — | — |
| 2024-02-09 | $19.92 | $19.92 | 1,667 | — | — |
| 2024-02-08 | $19.80 | $19.80 | 4,250 | — | — |
| 2024-02-07 | $19.20 | $19.20 | 1,450 | — | — |
| 2024-02-06 | $19.08 | $19.08 | 2,517 | — | — |
| 2024-02-05 | $19.20 | $19.20 | 1,108 | — | — |
| 2024-02-02 | $19.44 | $19.44 | 3,542 | — | — |
| 2024-02-01 | $18.96 | $18.96 | 1,875 | — | — |
| 2024-01-31 | $19.08 | $19.08 | 4,775 | — | — |
| 2024-01-30 | $19.68 | $19.68 | 1,375 | — | — |
| 2024-01-29 | $20.40 | $20.40 | 1,592 | — | — |
| 2024-01-26 | $20.28 | $20.28 | 4,383 | — | — |
| 2024-01-25 | $19.68 | $19.68 | 3,425 | — | — |
| 2024-01-24 | $19.08 | $19.08 | 1,108 | — | — |
| 2024-01-23 | $18.96 | $18.96 | 1,950 | — | — |
| 2024-01-22 | $19.32 | $19.32 | 1,433 | — | — |
| 2024-01-19 | $19.32 | $19.32 | 3,483 | — | — |
| 2024-01-18 | $19.32 | $19.32 | 2,508 | — | — |
| 2024-01-17 | $19.44 | $19.44 | 950 | — | — |
| 2024-01-16 | $19.32 | $19.32 | 2,133 | — | — |
| 2024-01-12 | $19.56 | $19.56 | 900 | — | — |
| 2024-01-11 | $19.56 | $19.56 | 1,817 | — | — |
| 2024-01-10 | $20.16 | $20.16 | 1,883 | — | — |
| 2024-01-09 | $20.16 | $20.16 | 6,342 | — | — |
| 2024-01-08 | $19.68 | $19.68 | 1,283 | — | — |
| 2024-01-05 | $19.56 | $19.56 | 992 | — | — |
| 2024-01-04 | $19.68 | $19.68 | 2,292 | — | — |
| 2024-01-03 | $19.80 | $19.80 | 2,942 | — | — |
| 2024-01-02 | $20.16 | $20.16 | 2,533 | — | — |