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
- 1999-09-30 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 | $22.53 | $22.53 | 107,600 | — | — |
| 2024-12-30 | $22.81 | $22.81 | 74,600 | — | — |
| 2024-12-27 | $23.22 | $23.22 | 92,000 | — | — |
| 2024-12-26 | $23.04 | $23.04 | 92,100 | — | — |
| 2024-12-24 | $22.91 | $22.91 | 51,300 | — | — |
| 2024-12-23 | $22.44 | $22.44 | 60,900 | — | — |
| 2024-12-20 | $22.58 | $22.58 | 433,100 | — | — |
| 2024-12-19 | $22.11 | $22.11 | 132,300 | — | — |
| 2024-12-18 | $22.15 | $22.15 | 108,600 | — | — |
| 2024-12-17 | $23.11 | $23.11 | 118,900 | — | — |
| 2024-12-16 | $23.14 | $23.14 | 161,500 | — | — |
| 2024-12-13 | $23.21 | $23.21 | 101,400 | — | — |
| 2024-12-12 | $23.67 | $23.67 | 76,100 | — | — |
| 2024-12-11 | $23.56 | $23.56 | 138,800 | — | — |
| 2024-12-10 | $23.24 | $23.24 | 165,400 | — | — |
| 2024-12-09 | $23.27 | $23.27 | 129,600 | — | — |
| 2024-12-06 | $23.49 | $23.49 | 87,200 | — | — |
| 2024-12-05 | $23.66 | $23.66 | 97,800 | — | — |
| 2024-12-04 | $23.84 | $23.84 | 113,900 | — | — |
| 2024-12-03 | $23.42 | $23.42 | 108,700 | — | — |
| 2024-12-02 | $24.52 | $24.52 | 326,300 | — | — |
| 2024-11-29 | $23.76 | $23.76 | 82,400 | — | — |
| 2024-11-27 | $24.08 | $24.08 | 175,900 | — | — |
| 2024-11-26 | $24.13 | $24.13 | 266,600 | — | — |
| 2024-11-25 | $22.88 | $22.88 | 196,700 | — | — |
| 2024-11-22 | $23.17 | $23.17 | 102,200 | — | — |
| 2024-11-21 | $23.18 | $23.18 | 141,300 | — | — |
| 2024-11-20 | $23.11 | $23.11 | 109,100 | — | — |
| 2024-11-19 | $22.98 | $22.98 | 130,000 | — | — |
| 2024-11-18 | $23.02 | $23.02 | 203,400 | — | — |
| 2024-11-15 | $23.07 | $23.07 | 149,500 | — | — |
| 2024-11-14 | $23.47 | $23.47 | 751,500 | — | — |
| 2024-11-13 | $23.92 | $23.92 | 520,100 | — | — |
| 2024-11-12 | $22.06 | $22.06 | 705,900 | — | — |
| 2024-11-11 | $22.23 | $22.23 | 173,900 | — | — |
| 2024-11-08 | $21.79 | $21.79 | 554,900 | — | — |
| 2024-11-07 | $22.25 | $22.25 | 168,500 | — | — |
| 2024-11-06 | $21.89 | $21.89 | 207,400 | — | — |
| 2024-11-05 | $22.35 | $22.35 | 255,200 | — | — |
| 2024-11-04 | $21.63 | $21.63 | 354,900 | — | — |
| 2024-11-01 | $21.69 | $21.69 | 211,500 | — | — |
| 2024-10-31 | $22.51 | $22.51 | 257,900 | — | — |
| 2024-10-30 | $22.19 | $22.19 | 243,700 | — | — |
| 2024-10-29 | $22.53 | $22.53 | 73,700 | — | — |
| 2024-10-28 | $22.62 | $22.62 | 342,800 | — | — |
| 2024-10-25 | $22.38 | $22.38 | 76,900 | — | — |
| 2024-10-24 | $22.29 | $22.29 | 71,500 | — | — |
| 2024-10-23 | $22.34 | $22.34 | 79,400 | — | — |
| 2024-10-22 | $23.06 | $23.06 | 79,000 | — | — |
| 2024-10-21 | $23.26 | $23.26 | 204,800 | — | — |
| 2024-10-18 | $23.24 | $23.24 | 628,300 | — | — |
| 2024-10-17 | $23.03 | $23.03 | 96,500 | — | — |
| 2024-10-16 | $23.25 | $23.25 | 122,500 | — | — |
| 2024-10-15 | $23.32 | $23.32 | 180,500 | — | — |
| 2024-10-14 | $23.47 | $23.47 | 162,100 | — | — |
| 2024-10-11 | $23.87 | $23.87 | 228,700 | — | — |
| 2024-10-10 | $22.58 | $22.58 | 67,800 | — | — |
| 2024-10-09 | $22.33 | $22.33 | 91,400 | — | — |
| 2024-10-08 | $22.17 | $22.17 | 83,200 | — | — |
| 2024-10-07 | $22.18 | $22.18 | 70,600 | — | — |
| 2024-10-04 | $22.41 | $22.41 | 82,600 | — | — |
| 2024-10-03 | $22.49 | $22.49 | 74,200 | — | — |
| 2024-10-02 | $22.62 | $22.62 | 84,300 | — | — |
| 2024-10-01 | $22.27 | $22.27 | 232,100 | — | — |
| 2024-09-30 | $22.28 | $22.28 | 541,800 | — | — |
| 2024-09-27 | $21.79 | $21.79 | 99,600 | — | — |
| 2024-09-26 | $22.02 | $22.02 | 78,400 | — | — |
| 2024-09-25 | $21.87 | $21.87 | 120,200 | — | — |
| 2024-09-24 | $21.99 | $21.99 | 76,800 | — | — |
| 2024-09-23 | $21.74 | $21.74 | 121,300 | — | — |
| 2024-09-20 | $21.56 | $21.56 | 257,800 | — | — |
| 2024-09-19 | $21.45 | $21.45 | 105,400 | — | — |
| 2024-09-18 | $21.41 | $21.41 | 107,800 | — | — |
| 2024-09-17 | $21.96 | $21.96 | 253,200 | — | — |
| 2024-09-16 | $21.11 | $21.11 | 146,500 | — | — |
| 2024-09-13 | $20.89 | $20.89 | 117,800 | — | — |
| 2024-09-12 | $20.63 | $20.63 | 109,500 | — | — |
| 2024-09-11 | $20.15 | $20.15 | 148,500 | — | — |
| 2024-09-10 | $19.97 | $19.97 | 136,300 | — | — |
| 2024-09-09 | $20.36 | $20.36 | 136,500 | — | — |
| 2024-09-06 | $20.59 | $20.59 | 85,400 | — | — |
| 2024-09-05 | $21.12 | $21.12 | 117,100 | — | — |
| 2024-09-04 | $21.03 | $21.03 | 104,400 | — | — |
| 2024-09-03 | $21.20 | $21.20 | 164,600 | — | — |
| 2024-08-30 | $21.80 | $21.80 | 109,500 | — | — |
| 2024-08-29 | $21.86 | $21.86 | 67,500 | — | — |
| 2024-08-28 | $21.67 | $21.67 | 72,100 | — | — |
| 2024-08-27 | $22.07 | $22.07 | 63,200 | — | — |
| 2024-08-26 | $22.12 | $22.12 | 67,400 | — | — |
| 2024-08-23 | $22.09 | $22.09 | 168,400 | — | — |
| 2024-08-22 | $21.98 | $21.98 | 136,700 | — | — |
| 2024-08-21 | $22.45 | $22.45 | 115,200 | — | — |
| 2024-08-20 | $22.54 | $22.54 | 100,900 | — | — |
| 2024-08-19 | $22.79 | $22.79 | 95,000 | — | — |
| 2024-08-16 | $22.20 | $22.20 | 449,000 | — | — |
| 2024-08-15 | $22.02 | $22.02 | 315,600 | — | — |
| 2024-08-14 | $21.35 | $21.35 | 1,509,200 | — | — |
| 2024-08-13 | $21.68 | $21.68 | 302,300 | — | — |
| 2024-08-12 | $21.24 | $21.24 | 141,100 | — | — |
| 2024-08-09 | $21.47 | $21.47 | 95,100 | — | — |
| 2024-08-08 | $21.92 | $21.92 | 144,700 | — | — |
| 2024-08-07 | $21.56 | $21.56 | 285,500 | — | — |
| 2024-08-06 | $21.96 | $21.96 | 363,900 | — | — |
| 2024-08-05 | $21.64 | $21.64 | 219,800 | — | — |
| 2024-08-02 | $22.26 | $22.26 | 2,089,600 | — | — |
| 2024-08-01 | $22.30 | $22.30 | 409,700 | — | — |
| 2024-07-31 | $22.66 | $22.66 | 539,200 | — | — |
| 2024-07-30 | $18.50 | $18.50 | 206,900 | — | — |
| 2024-07-29 | $18.49 | $18.49 | 151,800 | — | — |
| 2024-07-26 | $18.55 | $18.55 | 127,200 | — | — |
| 2024-07-25 | $18.48 | $18.48 | 127,400 | — | — |
| 2024-07-24 | $17.98 | $17.98 | 446,300 | — | — |
| 2024-07-23 | $18.08 | $18.08 | 156,600 | — | — |
| 2024-07-22 | $17.92 | $17.92 | 427,700 | — | — |
| 2024-07-19 | $17.76 | $17.76 | 531,500 | — | — |
| 2024-07-18 | $17.87 | $17.87 | 463,400 | — | — |
| 2024-07-17 | $18.12 | $18.12 | 450,400 | — | — |
| 2024-07-16 | $18.58 | $18.58 | 330,100 | — | — |
| 2024-07-15 | $18.35 | $18.35 | 164,300 | — | — |
| 2024-07-12 | $18.96 | $18.96 | 117,000 | — | — |
| 2024-07-11 | $18.80 | $18.80 | 91,800 | — | — |
| 2024-07-10 | $18.40 | $18.40 | 91,800 | — | — |
| 2024-07-09 | $18.55 | $18.55 | 141,000 | — | — |
| 2024-07-08 | $18.98 | $18.98 | 169,100 | — | — |
| 2024-07-05 | $19.13 | $19.13 | 197,900 | — | — |
| 2024-07-03 | $18.77 | $18.77 | 98,600 | — | — |
| 2024-07-02 | $18.27 | $18.27 | 132,300 | — | — |
| 2024-07-01 | $18.30 | $18.30 | 430,600 | — | — |
| 2024-06-28 | $18.24 | $18.24 | 640,000 | — | — |
| 2024-06-27 | $18.11 | $18.11 | 450,900 | — | — |
| 2024-06-26 | $17.57 | $17.57 | 593,500 | — | — |
| 2024-06-25 | $17.34 | $17.34 | 188,700 | — | — |
| 2024-06-24 | $17.64 | $17.64 | 455,800 | — | — |
| 2024-06-21 | $18.06 | $18.06 | 4,507,100 | — | — |
| 2024-06-20 | $18.04 | $18.04 | 977,200 | — | — |
| 2024-06-18 | $17.25 | $17.25 | 602,700 | — | — |
| 2024-06-17 | $17.32 | $17.32 | 646,900 | — | — |
| 2024-06-14 | $17.28 | $17.28 | 965,600 | — | — |
| 2024-06-13 | $18.21 | $18.21 | 418,000 | — | — |
| 2024-06-12 | $18.75 | $18.75 | 500,600 | — | — |
| 2024-06-11 | $18.54 | $18.54 | 304,500 | — | — |
| 2024-06-10 | $18.75 | $18.75 | 334,000 | — | — |
| 2024-06-07 | $18.56 | $18.56 | 328,000 | — | — |
| 2024-06-06 | $18.87 | $18.87 | 414,100 | — | — |
| 2024-06-05 | $18.92 | $18.92 | 417,300 | — | — |
| 2024-06-04 | $18.67 | $18.67 | 362,600 | — | — |
| 2024-06-03 | $19.43 | $19.43 | 459,400 | — | — |
| 2024-05-31 | $20.29 | $20.29 | 410,400 | — | — |
| 2024-05-30 | $20.18 | $20.18 | 241,700 | — | — |
| 2024-05-29 | $19.94 | $19.94 | 201,300 | — | — |
| 2024-05-28 | $20.06 | $20.06 | 255,400 | — | — |
| 2024-05-24 | $20.13 | $20.13 | 247,500 | — | — |
| 2024-05-23 | $20.14 | $20.14 | 228,700 | — | — |
| 2024-05-22 | $20.20 | $20.20 | 236,900 | — | — |
| 2024-05-21 | $20.52 | $20.52 | 257,700 | — | — |
| 2024-05-20 | $20.17 | $20.17 | 334,500 | — | — |
| 2024-05-17 | $20.23 | $20.23 | 214,200 | — | — |
| 2024-05-16 | $20.37 | $20.37 | 224,900 | — | — |
| 2024-05-15 | $20.07 | $20.07 | 267,100 | — | — |
| 2024-05-14 | $19.95 | $19.95 | 285,500 | — | — |
| 2024-05-13 | $19.67 | $19.67 | 276,300 | — | — |
| 2024-05-10 | $19.33 | $19.33 | 458,900 | — | — |
| 2024-05-09 | $19.72 | $19.72 | 395,700 | — | — |
| 2024-05-08 | $19.16 | $19.16 | 592,100 | — | — |
| 2024-05-07 | $17.22 | $17.22 | 350,800 | — | — |
| 2024-05-06 | $17.10 | $17.10 | 184,300 | — | — |
| 2024-05-03 | $16.85 | $16.85 | 228,100 | — | — |
| 2024-05-02 | $16.86 | $16.86 | 104,600 | — | — |
| 2024-05-01 | $16.62 | $16.62 | 260,200 | — | — |
| 2024-04-30 | $16.53 | $16.53 | 218,600 | — | — |
| 2024-04-29 | $16.91 | $16.91 | 233,800 | — | — |
| 2024-04-26 | $17.03 | $17.03 | 296,900 | — | — |
| 2024-04-25 | $17.20 | $17.20 | 398,200 | — | — |
| 2024-04-24 | $17.42 | $17.42 | 302,500 | — | — |
| 2024-04-23 | $17.04 | $17.04 | 190,200 | — | — |
| 2024-04-22 | $16.62 | $16.62 | 300,400 | — | — |
| 2024-04-19 | $16.24 | $16.24 | 453,000 | — | — |
| 2024-04-18 | $16.26 | $16.26 | 275,300 | — | — |
| 2024-04-17 | $16.14 | $16.14 | 261,500 | — | — |
| 2024-04-16 | $16.33 | $16.33 | 341,700 | — | — |
| 2024-04-15 | $16.45 | $16.45 | 483,700 | — | — |
| 2024-04-12 | $16.63 | $16.63 | 274,700 | — | — |
| 2024-04-11 | $17.08 | $17.08 | 314,300 | — | — |
| 2024-04-10 | $17.77 | $17.77 | 245,500 | — | — |
| 2024-04-09 | $17.99 | $17.99 | 368,600 | — | — |
| 2024-04-08 | $17.76 | $17.76 | 238,900 | — | — |
| 2024-04-05 | $17.82 | $17.82 | 123,500 | — | — |
| 2024-04-04 | $18.23 | $18.23 | 211,300 | — | — |
| 2024-04-03 | $18.73 | $18.73 | 337,600 | — | — |
| 2024-04-02 | $19.14 | $19.14 | 413,500 | — | — |
| 2024-04-01 | $18.81 | $18.81 | 122,400 | — | — |
| 2024-03-28 | $18.72 | $18.72 | 216,700 | — | — |
| 2024-03-27 | $18.79 | $18.79 | 317,600 | — | — |
| 2024-03-26 | $18.83 | $18.83 | 230,300 | — | — |
| 2024-03-25 | $18.75 | $18.75 | 140,100 | — | — |
| 2024-03-22 | $19.01 | $19.01 | 206,200 | — | — |
| 2024-03-21 | $19.43 | $19.43 | 104,300 | — | — |
| 2024-03-20 | $19.59 | $19.59 | 188,200 | — | — |
| 2024-03-19 | $19.38 | $19.38 | 166,900 | — | — |
| 2024-03-18 | $19.40 | $19.40 | 275,900 | — | — |
| 2024-03-15 | $19.55 | $19.55 | 2,647,600 | — | — |
| 2024-03-14 | $20.38 | $20.38 | 469,700 | — | — |
| 2024-03-13 | $20.62 | $20.62 | 404,100 | — | — |
| 2024-03-12 | $20.20 | $20.20 | 432,700 | — | — |
| 2024-03-11 | $20.21 | $20.21 | 868,000 | — | — |
| 2024-03-08 | $18.37 | $18.37 | 109,300 | — | — |
| 2024-03-07 | $18.07 | $18.07 | 78,400 | — | — |
| 2024-03-06 | $17.97 | $17.97 | 100,200 | — | — |
| 2024-03-05 | $17.78 | $17.78 | 101,300 | — | — |
| 2024-03-04 | $18.31 | $18.31 | 174,500 | — | — |
| 2024-03-01 | $17.91 | $17.91 | 119,200 | — | — |
| 2024-02-29 | $17.76 | $17.76 | 114,800 | — | — |
| 2024-02-28 | $17.60 | $17.60 | 86,500 | — | — |
| 2024-02-27 | $17.70 | $17.70 | 107,400 | — | — |
| 2024-02-26 | $17.83 | $17.83 | 167,200 | — | — |
| 2024-02-23 | $17.72 | $17.72 | 106,800 | — | — |
| 2024-02-22 | $17.84 | $17.84 | 122,400 | — | — |
| 2024-02-21 | $17.26 | $17.26 | 205,600 | — | — |
| 2024-02-20 | $17.71 | $17.71 | 144,900 | — | — |
| 2024-02-16 | $18.09 | $18.09 | 94,800 | — | — |
| 2024-02-15 | $18.28 | $18.28 | 79,500 | — | — |
| 2024-02-14 | $18.47 | $18.47 | 78,200 | — | — |
| 2024-02-13 | $18.17 | $18.17 | 90,700 | — | — |
| 2024-02-12 | $18.88 | $18.88 | 209,600 | — | — |
| 2024-02-09 | $19.35 | $19.35 | 141,000 | — | — |
| 2024-02-08 | $19.41 | $19.41 | 254,900 | — | — |
| 2024-02-07 | $18.54 | $18.54 | 173,200 | — | — |
| 2024-02-06 | $18.37 | $18.37 | 232,800 | — | — |
| 2024-02-05 | $18.34 | $18.34 | 97,800 | — | — |
| 2024-02-02 | $18.76 | $18.76 | 98,300 | — | — |
| 2024-02-01 | $18.88 | $18.88 | 168,800 | — | — |
| 2024-01-31 | $18.28 | $18.28 | 181,900 | — | — |
| 2024-01-30 | $18.34 | $18.34 | 553,300 | — | — |
| 2024-01-29 | $18.74 | $18.74 | 131,800 | — | — |
| 2024-01-26 | $18.26 | $18.26 | 129,800 | — | — |
| 2024-01-25 | $18.67 | $18.67 | 160,800 | — | — |
| 2024-01-24 | $18.25 | $18.25 | 180,300 | — | — |
| 2024-01-23 | $17.90 | $17.90 | 191,600 | — | — |
| 2024-01-22 | $17.81 | $17.81 | 403,500 | — | — |
| 2024-01-19 | $16.99 | $16.99 | 685,400 | — | — |
| 2024-01-18 | $16.90 | $16.90 | 383,200 | — | — |
| 2024-01-17 | $16.60 | $16.60 | 90,800 | — | — |
| 2024-01-16 | $16.81 | $16.81 | 233,000 | — | — |
| 2024-01-12 | $16.70 | $16.70 | 120,300 | — | — |
| 2024-01-11 | $16.80 | $16.80 | 90,000 | — | — |
| 2024-01-10 | $16.51 | $16.51 | 75,700 | — | — |
| 2024-01-09 | $16.40 | $16.40 | 99,300 | — | — |
| 2024-01-08 | $16.00 | $16.00 | 123,500 | — | — |
| 2024-01-05 | $15.71 | $15.71 | 106,700 | — | — |
| 2024-01-04 | $15.88 | $15.88 | 87,000 | — | — |
| 2024-01-03 | $15.97 | $15.97 | 91,200 | — | — |
| 2024-01-02 | $16.34 | $16.34 | 205,200 | — | — |