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
- 2002-11-08 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 | $20.89 | $21.28 | 156,200 | — | — |
| 2024-12-30 | $20.69 | $21.08 | 224,700 | — | — |
| 2024-12-27 | $20.46 | $20.84 | 195,000 | — | — |
| 2024-12-26 | $20.78 | $21.17 | 164,800 | — | — |
| 2024-12-24 | $20.65 | $21.04 | 128,500 | — | — |
| 2024-12-23 | $20.38 | $20.76 | 280,700 | — | — |
| 2024-12-20 | $20.84 | $21.23 | 1,472,400 | — | — |
| 2024-12-19 | $21.18 | $21.58 | 250,000 | — | — |
| 2024-12-18 | $21.34 | $21.74 | 476,700 | — | — |
| 2024-12-17 | $22.04 | $22.45 | 396,300 | — | — |
| 2024-12-16 | $22.74 | $23.16 | 445,000 | — | — |
| 2024-12-13 | $21.11 | $21.50 | 372,900 | — | — |
| 2024-12-12 | $21.49 | $21.89 | 208,100 | — | — |
| 2024-12-11 | $21.43 | $21.83 | 183,400 | — | — |
| 2024-12-10 | $21.15 | $21.54 | 246,100 | — | — |
| 2024-12-09 | $21.37 | $21.77 | 413,600 | — | — |
| 2024-12-06 | $20.26 | $20.64 | 165,300 | — | — |
| 2024-12-05 | $20.23 | $20.61 | 163,600 | — | — |
| 2024-12-04 | $20.76 | $21.15 | 261,000 | — | — |
| 2024-12-03 | $20.50 | $20.88 | 181,200 | — | — |
| 2024-12-02 | $21.46 | $21.86 | 217,800 | — | — |
| 2024-11-29 | $21.20 | $21.60 | 98,900 | — | — |
| 2024-11-27 | $21.47 | $21.87 | 118,200 | — | — |
| 2024-11-26 | $21.44 | $21.84 | 314,800 | — | — |
| 2024-11-25 | $21.69 | $22.09 | 222,500 | — | — |
| 2024-11-22 | $21.72 | $22.13 | 314,800 | — | — |
| 2024-11-21 | $20.88 | $21.27 | 267,900 | — | — |
| 2024-11-20 | $20.92 | $21.31 | 268,200 | — | — |
| 2024-11-19 | $22.32 | $22.74 | 113,200 | — | — |
| 2024-11-18 | $22.70 | $23.12 | 214,000 | — | — |
| 2024-11-15 | $23.19 | $23.62 | 434,900 | — | — |
| 2024-11-14 | $23.12 | $23.55 | 162,100 | — | — |
| 2024-11-13 | $23.31 | $23.74 | 162,400 | — | — |
| 2024-11-12 | $23.37 | $23.81 | 172,400 | — | — |
| 2024-11-11 | $24.04 | $24.49 | 174,000 | — | — |
| 2024-11-08 | $24.18 | $24.63 | 317,800 | — | — |
| 2024-11-07 | $24.21 | $24.66 | 306,500 | — | — |
| 2024-11-06 | $24.72 | $25.18 | 564,700 | — | — |
| 2024-11-05 | $23.83 | $24.27 | 1,071,800 | — | — |
| 2024-11-04 | $20.56 | $20.94 | 294,600 | — | — |
| 2024-11-01 | $20.84 | $21.23 | 447,700 | — | — |
| 2024-10-31 | $20.16 | $20.54 | 383,700 | — | — |
| 2024-10-30 | $19.99 | $20.36 | 362,200 | — | — |
| 2024-10-29 | $18.88 | $19.23 | 243,600 | — | — |
| 2024-10-28 | $19.07 | $19.43 | 194,300 | — | — |
| 2024-10-25 | $18.84 | $19.19 | 325,400 | — | — |
| 2024-10-24 | $19.21 | $19.57 | 329,300 | — | — |
| 2024-10-23 | $19.49 | $19.85 | 169,000 | — | — |
| 2024-10-22 | $19.54 | $19.90 | 188,100 | — | — |
| 2024-10-21 | $19.54 | $19.90 | 252,300 | — | — |
| 2024-10-18 | $21.30 | $21.70 | 285,500 | — | — |
| 2024-10-17 | $21.65 | $22.05 | 297,900 | — | — |
| 2024-10-16 | $21.77 | $22.18 | 417,600 | — | — |
| 2024-10-15 | $21.25 | $21.65 | 286,900 | — | — |
| 2024-10-14 | $20.99 | $21.38 | 263,000 | — | — |
| 2024-10-11 | $21.40 | $21.80 | 237,600 | — | — |
| 2024-10-10 | $21.15 | $21.54 | 288,200 | — | — |
| 2024-10-09 | $21.14 | $21.53 | 178,900 | — | — |
| 2024-10-08 | $21.22 | $21.62 | 112,600 | — | — |
| 2024-10-07 | $21.63 | $22.03 | 132,500 | — | — |
| 2024-10-04 | $21.81 | $22.22 | 96,900 | — | — |
| 2024-10-03 | $21.47 | $21.87 | 235,800 | — | — |
| 2024-10-02 | $21.46 | $21.86 | 137,700 | — | — |
| 2024-10-01 | $21.81 | $22.22 | 152,300 | — | — |
| 2024-09-30 | $22.36 | $22.78 | 200,300 | — | — |
| 2024-09-27 | $22.65 | $23.07 | 192,700 | — | — |
| 2024-09-26 | $23.23 | $23.66 | 212,700 | — | — |
| 2024-09-25 | $22.56 | $22.98 | 311,600 | — | — |
| 2024-09-24 | $22.00 | $22.41 | 157,400 | — | — |
| 2024-09-23 | $21.79 | $22.20 | 162,200 | — | — |
| 2024-09-20 | $22.10 | $22.51 | 785,300 | — | — |
| 2024-09-19 | $23.00 | $23.43 | 172,900 | — | — |
| 2024-09-18 | $22.28 | $22.70 | 247,100 | — | — |
| 2024-09-17 | $22.04 | $22.45 | 189,900 | — | — |
| 2024-09-16 | $20.86 | $21.25 | 229,300 | — | — |
| 2024-09-13 | $21.67 | $22.07 | 185,700 | — | — |
| 2024-09-12 | $20.22 | $20.60 | 140,600 | — | — |
| 2024-09-11 | $20.23 | $20.61 | 145,100 | — | — |
| 2024-09-10 | $20.37 | $20.75 | 138,900 | — | — |
| 2024-09-09 | $20.49 | $20.87 | 140,500 | — | — |
| 2024-09-06 | $21.36 | $21.76 | 163,500 | — | — |
| 2024-09-05 | $22.12 | $22.53 | 141,100 | — | — |
| 2024-09-04 | $21.84 | $22.25 | 77,400 | — | — |
| 2024-09-03 | $22.06 | $22.47 | 156,700 | — | — |
| 2024-08-30 | $23.32 | $23.75 | 118,500 | — | — |
| 2024-08-29 | $23.27 | $23.70 | 122,400 | — | — |
| 2024-08-28 | $23.01 | $23.44 | 147,900 | — | — |
| 2024-08-27 | $22.53 | $22.95 | 96,900 | — | — |
| 2024-08-26 | $22.70 | $23.12 | 111,400 | — | — |
| 2024-08-23 | $22.88 | $23.31 | 177,900 | — | — |
| 2024-08-22 | $21.75 | $22.16 | 64,200 | — | — |
| 2024-08-21 | $21.91 | $22.32 | 100,500 | — | — |
| 2024-08-20 | $21.92 | $22.33 | 111,700 | — | — |
| 2024-08-19 | $23.50 | $23.94 | 124,200 | — | — |
| 2024-08-16 | $23.22 | $23.65 | 192,900 | — | — |
| 2024-08-15 | $22.97 | $23.40 | 247,800 | — | — |
| 2024-08-14 | $22.08 | $22.49 | 195,300 | — | — |
| 2024-08-13 | $22.32 | $22.74 | 187,900 | — | — |
| 2024-08-12 | $22.41 | $22.83 | 168,100 | — | — |
| 2024-08-09 | $22.37 | $22.79 | 145,900 | — | — |
| 2024-08-08 | $23.37 | $23.81 | 195,300 | — | — |
| 2024-08-07 | $22.10 | $22.51 | 308,500 | — | — |
| 2024-08-06 | $21.18 | $21.58 | 354,000 | — | — |
| 2024-08-05 | $23.24 | $23.67 | 435,300 | — | — |
| 2024-08-02 | $23.61 | $24.05 | 160,300 | — | — |
| 2024-08-01 | $23.73 | $24.17 | 242,600 | — | — |
| 2024-07-31 | $26.65 | $27.15 | 285,500 | — | — |
| 2024-07-30 | $25.83 | $26.31 | 202,300 | — | — |
| 2024-07-29 | $25.14 | $25.61 | 124,900 | — | — |
| 2024-07-26 | $25.54 | $26.02 | 122,800 | — | — |
| 2024-07-25 | $25.04 | $25.51 | 204,500 | — | — |
| 2024-07-24 | $23.86 | $24.30 | 190,000 | — | — |
| 2024-07-23 | $23.88 | $24.33 | 157,900 | — | — |
| 2024-07-22 | $23.17 | $23.60 | 119,100 | — | — |
| 2024-07-19 | $22.63 | $23.05 | 131,100 | — | — |
| 2024-07-18 | $22.98 | $23.41 | 177,400 | — | — |
| 2024-07-17 | $23.52 | $23.96 | 228,600 | — | — |
| 2024-07-16 | $23.13 | $23.56 | 169,200 | — | — |
| 2024-07-15 | $21.33 | $21.73 | 143,100 | — | — |
| 2024-07-12 | $20.90 | $21.29 | 158,800 | — | — |
| 2024-07-11 | $20.88 | $21.27 | 136,500 | — | — |
| 2024-07-10 | $19.33 | $19.69 | 104,600 | — | — |
| 2024-07-09 | $19.08 | $19.44 | 81,100 | — | — |
| 2024-07-08 | $19.35 | $19.71 | 74,000 | — | — |
| 2024-07-05 | $19.27 | $19.63 | 87,700 | — | — |
| 2024-07-03 | $19.68 | $20.05 | 62,600 | — | — |
| 2024-07-02 | $19.86 | $20.23 | 96,200 | — | — |
| 2024-07-01 | $19.42 | $19.78 | 139,200 | — | — |
| 2024-06-28 | $19.66 | $20.03 | 445,400 | — | — |
| 2024-06-27 | $19.30 | $19.66 | 116,500 | — | — |
| 2024-06-26 | $19.33 | $19.69 | 126,600 | — | — |
| 2024-06-25 | $19.06 | $19.42 | 140,900 | — | — |
| 2024-06-24 | $20.37 | $20.75 | 150,900 | — | — |
| 2024-06-21 | $20.78 | $21.17 | 807,800 | — | — |
| 2024-06-20 | $21.02 | $21.41 | 225,400 | — | — |
| 2024-06-18 | $19.84 | $20.21 | 155,600 | — | — |
| 2024-06-17 | $19.59 | $19.96 | 107,300 | — | — |
| 2024-06-14 | $19.56 | $19.92 | 124,300 | — | — |
| 2024-06-13 | $19.83 | $20.20 | 139,300 | — | — |
| 2024-06-12 | $20.42 | $20.80 | 169,800 | — | — |
| 2024-06-11 | $19.92 | $20.29 | 165,100 | — | — |
| 2024-06-10 | $19.84 | $20.21 | 142,300 | — | — |
| 2024-06-07 | $20.29 | $20.67 | 143,300 | — | — |
| 2024-06-06 | $20.34 | $20.72 | 132,000 | — | — |
| 2024-06-05 | $20.84 | $21.23 | 111,800 | — | — |
| 2024-06-04 | $20.36 | $20.74 | 230,300 | — | — |
| 2024-06-03 | $20.35 | $20.73 | 167,400 | — | — |
| 2024-05-31 | $21.58 | $21.98 | 259,800 | — | — |
| 2024-05-30 | $21.80 | $22.21 | 180,700 | — | — |
| 2024-05-29 | $21.57 | $21.97 | 124,200 | — | — |
| 2024-05-28 | $22.09 | $22.50 | 164,400 | — | — |
| 2024-05-24 | $21.74 | $22.15 | 179,600 | — | — |
| 2024-05-23 | $21.71 | $22.11 | 215,900 | — | — |
| 2024-05-22 | $22.03 | $22.44 | 189,100 | — | — |
| 2024-05-21 | $22.68 | $23.10 | 188,100 | — | — |
| 2024-05-20 | $22.36 | $22.78 | 224,400 | — | — |
| 2024-05-17 | $24.96 | $25.43 | 167,900 | — | — |
| 2024-05-16 | $25.06 | $25.53 | 132,300 | — | — |
| 2024-05-15 | $25.42 | $25.89 | 196,200 | — | — |
| 2024-05-14 | $25.53 | $26.01 | 162,700 | — | — |
| 2024-05-13 | $26.77 | $27.27 | 336,400 | — | — |
| 2024-05-10 | $26.46 | $26.95 | 257,000 | — | — |
| 2024-05-09 | $26.45 | $26.94 | 230,200 | — | — |
| 2024-05-08 | $25.31 | $25.78 | 213,500 | — | — |
| 2024-05-07 | $25.04 | $25.51 | 386,400 | — | — |
| 2024-05-06 | $25.33 | $25.80 | 196,300 | — | — |
| 2024-05-03 | $24.95 | $25.42 | 146,900 | — | — |
| 2024-05-02 | $24.71 | $25.17 | 124,500 | — | — |
| 2024-05-01 | $24.28 | $24.73 | 150,000 | — | — |
| 2024-04-30 | $23.79 | $24.23 | 163,900 | — | — |
| 2024-04-29 | $24.02 | $24.47 | 97,900 | — | — |
| 2024-04-26 | $24.11 | $24.56 | 115,200 | — | — |
| 2024-04-25 | $23.88 | $24.33 | 147,200 | — | — |
| 2024-04-24 | $24.79 | $25.25 | 138,000 | — | — |
| 2024-04-23 | $24.92 | $25.38 | 146,600 | — | — |
| 2024-04-22 | $23.67 | $24.11 | 130,600 | — | — |
| 2024-04-19 | $24.37 | $24.82 | 165,700 | — | — |
| 2024-04-18 | $23.48 | $23.92 | 161,900 | — | — |
| 2024-04-17 | $24.04 | $24.49 | 281,100 | — | — |
| 2024-04-16 | $22.31 | $22.73 | 171,100 | — | — |
| 2024-04-15 | $23.02 | $23.45 | 143,200 | — | — |
| 2024-04-12 | $24.39 | $24.84 | 135,100 | — | — |
| 2024-04-11 | $25.42 | $25.89 | 128,100 | — | — |
| 2024-04-10 | $25.04 | $25.51 | 189,200 | — | — |
| 2024-04-09 | $26.01 | $26.50 | 136,200 | — | — |
| 2024-04-08 | $25.81 | $26.29 | 153,900 | — | — |
| 2024-04-05 | $25.29 | $25.76 | 97,400 | — | — |
| 2024-04-04 | $25.33 | $25.80 | 131,000 | — | — |
| 2024-04-03 | $25.68 | $26.16 | 156,500 | — | — |
| 2024-04-02 | $25.59 | $26.07 | 172,000 | — | — |
| 2024-04-01 | $25.80 | $26.28 | 193,600 | — | — |
| 2024-03-28 | $26.08 | $26.57 | 235,700 | — | — |
| 2024-03-27 | $26.04 | $26.53 | 127,300 | — | — |
| 2024-03-26 | $25.25 | $25.72 | 153,100 | — | — |
| 2024-03-25 | $25.33 | $25.80 | 160,500 | — | — |
| 2024-03-22 | $25.26 | $25.73 | 150,600 | — | — |
| 2024-03-21 | $25.14 | $25.61 | 208,900 | — | — |
| 2024-03-20 | $24.84 | $25.30 | 232,100 | — | — |
| 2024-03-19 | $23.45 | $23.89 | 169,800 | — | — |
| 2024-03-18 | $22.97 | $23.40 | 339,600 | — | — |
| 2024-03-15 | $22.84 | $23.27 | 476,600 | — | — |
| 2024-03-14 | $22.79 | $23.22 | 238,400 | — | — |
| 2024-03-13 | $23.76 | $24.20 | 178,900 | — | — |
| 2024-03-12 | $24.50 | $24.96 | 128,900 | — | — |
| 2024-03-11 | $25.14 | $25.61 | 103,700 | — | — |
| 2024-03-08 | $25.80 | $26.28 | 155,400 | — | — |
| 2024-03-07 | $25.31 | $25.78 | 148,500 | — | — |
| 2024-03-06 | $24.69 | $25.15 | 146,100 | — | — |
| 2024-03-05 | $24.54 | $25.00 | 129,500 | — | — |
| 2024-03-04 | $24.83 | $25.29 | 157,800 | — | — |
| 2024-03-01 | $25.93 | $26.41 | 250,100 | — | — |
| 2024-02-29 | $25.56 | $26.04 | 446,100 | — | — |
| 2024-02-28 | $25.41 | $25.88 | 302,600 | — | — |
| 2024-02-27 | $25.31 | $25.78 | 200,700 | — | — |
| 2024-02-26 | $26.00 | $26.48 | 295,800 | — | — |
| 2024-02-23 | $26.28 | $26.77 | 186,700 | — | — |
| 2024-02-22 | $25.34 | $25.81 | 333,700 | — | — |
| 2024-02-21 | $26.23 | $26.72 | 296,900 | — | — |
| 2024-02-20 | $26.10 | $26.59 | 398,400 | — | — |
| 2024-02-16 | $28.00 | $28.52 | 912,100 | — | — |
| 2024-02-15 | $24.51 | $24.97 | 277,600 | — | — |
| 2024-02-14 | $23.03 | $23.46 | 318,000 | — | — |
| 2024-02-13 | $22.90 | $23.33 | 256,000 | — | — |
| 2024-02-12 | $24.72 | $25.18 | 189,300 | — | — |
| 2024-02-09 | $23.99 | $24.44 | 164,200 | — | — |
| 2024-02-08 | $23.65 | $24.09 | 224,900 | — | — |
| 2024-02-07 | $22.75 | $23.17 | 338,300 | — | — |
| 2024-02-06 | $23.05 | $23.48 | 196,700 | — | — |
| 2024-02-05 | $22.95 | $23.38 | 177,300 | — | — |
| 2024-02-02 | $23.37 | $23.81 | 166,900 | — | — |
| 2024-02-01 | $23.38 | $23.82 | 183,100 | — | — |
| 2024-01-31 | $22.77 | $23.19 | 294,600 | — | — |
| 2024-01-30 | $23.51 | $23.95 | 133,700 | — | — |
| 2024-01-29 | $24.19 | $24.64 | 142,600 | — | — |
| 2024-01-26 | $24.10 | $24.55 | 174,600 | — | — |
| 2024-01-25 | $24.47 | $24.93 | 235,800 | — | — |
| 2024-01-24 | $24.77 | $25.23 | 157,700 | — | — |
| 2024-01-23 | $24.92 | $25.38 | 224,900 | — | — |
| 2024-01-22 | $25.24 | $25.71 | 334,300 | — | — |
| 2024-01-19 | $23.07 | $23.50 | 240,400 | — | — |
| 2024-01-18 | $22.45 | $22.87 | 175,400 | — | — |
| 2024-01-17 | $22.17 | $22.58 | 161,700 | — | — |
| 2024-01-16 | $22.25 | $22.66 | 248,400 | — | — |
| 2024-01-12 | $22.90 | $23.33 | 174,000 | — | — |
| 2024-01-11 | $23.47 | $23.91 | 229,800 | — | — |
| 2024-01-10 | $23.87 | $24.32 | 138,500 | — | — |
| 2024-01-09 | $23.95 | $24.40 | 233,500 | — | — |
| 2024-01-08 | $24.02 | $24.47 | 227,600 | — | — |
| 2024-01-05 | $24.34 | $24.79 | 154,200 | — | — |
| 2024-01-04 | $24.19 | $24.64 | 282,400 | — | — |
| 2024-01-03 | $23.73 | $24.17 | 276,300 | — | — |
| 2024-01-02 | $25.69 | $26.17 | 267,500 | — | — |