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
- 1997-10-31 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 | $23.08 | $23.08 | 47,700 | — | — |
| 2024-12-30 | $22.74 | $22.74 | 38,900 | — | — |
| 2024-12-27 | $22.91 | $22.91 | 36,400 | — | — |
| 2024-12-26 | $23.19 | $23.19 | 57,200 | — | — |
| 2024-12-24 | $23.29 | $23.29 | 15,800 | — | — |
| 2024-12-23 | $23.11 | $23.11 | 45,300 | — | — |
| 2024-12-20 | $23.70 | $23.70 | 462,800 | — | — |
| 2024-12-19 | $23.11 | $23.11 | 81,000 | — | — |
| 2024-12-18 | $23.22 | $23.22 | 77,500 | — | — |
| 2024-12-17 | $24.50 | $24.50 | 101,600 | — | — |
| 2024-12-16 | $24.24 | $24.24 | 78,000 | — | — |
| 2024-12-13 | $24.83 | $24.83 | 81,200 | — | — |
| 2024-12-12 | $23.92 | $23.92 | 57,200 | — | — |
| 2024-12-11 | $24.56 | $24.56 | 56,400 | — | — |
| 2024-12-10 | $25.10 | $25.10 | 74,800 | — | — |
| 2024-12-09 | $25.42 | $25.42 | 141,700 | — | — |
| 2024-12-06 | $24.51 | $24.51 | 78,100 | — | — |
| 2024-12-05 | $24.74 | $24.74 | 69,400 | — | — |
| 2024-12-04 | $24.92 | $24.92 | 37,100 | — | — |
| 2024-12-03 | $25.09 | $25.09 | 47,600 | — | — |
| 2024-12-02 | $25.62 | $25.62 | 61,900 | — | — |
| 2024-11-29 | $26.06 | $26.06 | 20,800 | — | — |
| 2024-11-27 | $25.83 | $25.83 | 36,400 | — | — |
| 2024-11-26 | $26.05 | $26.05 | 67,600 | — | — |
| 2024-11-25 | $25.28 | $25.28 | 86,900 | — | — |
| 2024-11-22 | $24.83 | $24.83 | 50,600 | — | — |
| 2024-11-21 | $24.50 | $24.50 | 103,900 | — | — |
| 2024-11-20 | $23.77 | $23.77 | 183,300 | — | — |
| 2024-11-19 | $22.27 | $22.27 | 61,900 | — | — |
| 2024-11-18 | $21.53 | $21.53 | 65,400 | — | — |
| 2024-11-15 | $21.56 | $21.56 | 87,500 | — | — |
| 2024-11-14 | $22.64 | $22.64 | 172,800 | — | — |
| 2024-11-13 | $22.59 | $22.59 | 151,800 | — | — |
| 2024-11-12 | $23.86 | $23.86 | 139,900 | — | — |
| 2024-11-11 | $24.76 | $24.76 | 44,900 | — | — |
| 2024-11-08 | $25.28 | $25.28 | 26,300 | — | — |
| 2024-11-07 | $25.83 | $25.83 | 37,200 | — | — |
| 2024-11-06 | $27.05 | $27.05 | 64,000 | — | — |
| 2024-11-05 | $26.04 | $26.04 | 41,500 | — | — |
| 2024-11-04 | $25.24 | $25.24 | 42,200 | — | — |
| 2024-11-01 | $25.34 | $25.34 | 44,300 | — | — |
| 2024-10-31 | $26.31 | $26.31 | 110,600 | — | — |
| 2024-10-30 | $26.23 | $26.23 | 55,000 | — | — |
| 2024-10-29 | $25.84 | $25.84 | 70,900 | — | — |
| 2024-10-28 | $26.72 | $26.72 | 52,300 | — | — |
| 2024-10-25 | $24.84 | $24.84 | 26,100 | — | — |
| 2024-10-24 | $25.16 | $25.16 | 26,800 | — | — |
| 2024-10-23 | $25.63 | $25.63 | 160,600 | — | — |
| 2024-10-22 | $25.26 | $25.26 | 53,600 | — | — |
| 2024-10-21 | $26.69 | $26.69 | 28,900 | — | — |
| 2024-10-18 | $26.97 | $26.97 | 25,800 | — | — |
| 2024-10-17 | $27.01 | $27.01 | 74,400 | — | — |
| 2024-10-16 | $25.58 | $25.58 | 58,600 | — | — |
| 2024-10-15 | $24.00 | $24.00 | 55,500 | — | — |
| 2024-10-14 | $23.03 | $23.03 | 62,100 | — | — |
| 2024-10-11 | $22.74 | $22.74 | 41,800 | — | — |
| 2024-10-10 | $22.78 | $22.78 | 26,600 | — | — |
| 2024-10-09 | $23.08 | $23.08 | 53,600 | — | — |
| 2024-10-08 | $22.72 | $22.72 | 126,000 | — | — |
| 2024-10-07 | $22.85 | $22.85 | 119,000 | — | — |
| 2024-10-04 | $24.56 | $24.56 | 122,100 | — | — |
| 2024-10-03 | $25.37 | $25.37 | 59,200 | — | — |
| 2024-10-02 | $26.50 | $26.50 | 37,600 | — | — |
| 2024-10-01 | $25.61 | $25.61 | 57,800 | — | — |
| 2024-09-30 | $26.74 | $26.74 | 30,800 | — | — |
| 2024-09-27 | $26.53 | $26.53 | 34,600 | — | — |
| 2024-09-26 | $26.24 | $26.24 | 38,400 | — | — |
| 2024-09-25 | $26.83 | $26.83 | 50,500 | — | — |
| 2024-09-24 | $26.59 | $26.59 | 147,600 | — | — |
| 2024-09-23 | $26.46 | $26.46 | 205,600 | — | — |
| 2024-09-20 | $27.13 | $27.13 | 230,400 | — | — |
| 2024-09-19 | $26.28 | $26.28 | 175,300 | — | — |
| 2024-09-18 | $25.99 | $25.99 | 77,500 | — | — |
| 2024-09-17 | $25.98 | $25.98 | 44,600 | — | — |
| 2024-09-16 | $26.22 | $26.22 | 45,300 | — | — |
| 2024-09-13 | $26.58 | $26.58 | 35,100 | — | — |
| 2024-09-12 | $26.21 | $26.21 | 45,400 | — | — |
| 2024-09-11 | $25.97 | $25.97 | 40,400 | — | — |
| 2024-09-10 | $25.92 | $25.92 | 51,300 | — | — |
| 2024-09-09 | $26.02 | $26.02 | 58,700 | — | — |
| 2024-09-06 | $26.92 | $26.92 | 44,800 | — | — |
| 2024-09-05 | $27.76 | $27.76 | 68,000 | — | — |
| 2024-09-04 | $28.15 | $28.15 | 80,300 | — | — |
| 2024-09-03 | $27.25 | $27.25 | 65,100 | — | — |
| 2024-08-30 | $27.60 | $27.60 | 35,200 | — | — |
| 2024-08-29 | $28.08 | $28.08 | 99,100 | — | — |
| 2024-08-28 | $27.52 | $27.52 | 32,900 | — | — |
| 2024-08-27 | $27.95 | $27.95 | 54,900 | — | — |
| 2024-08-26 | $28.33 | $28.33 | 70,500 | — | — |
| 2024-08-23 | $27.74 | $27.74 | 107,800 | — | — |
| 2024-08-22 | $26.50 | $26.50 | 55,100 | — | — |
| 2024-08-21 | $27.02 | $27.02 | 53,900 | — | — |
| 2024-08-20 | $27.28 | $27.28 | 129,400 | — | — |
| 2024-08-19 | $27.08 | $27.08 | 193,300 | — | — |
| 2024-08-16 | $26.45 | $26.45 | 1,334,600 | — | — |
| 2024-08-15 | $32.00 | $32.00 | 32,000 | — | — |
| 2024-08-14 | $30.34 | $30.34 | 22,700 | — | — |
| 2024-08-13 | $29.19 | $29.19 | 9,200 | — | — |
| 2024-08-12 | $29.01 | $29.01 | 18,600 | — | — |
| 2024-08-09 | $29.36 | $29.36 | 22,200 | — | — |
| 2024-08-08 | $28.89 | $28.89 | 18,200 | — | — |
| 2024-08-07 | $28.59 | $28.59 | 14,700 | — | — |
| 2024-08-06 | $29.34 | $29.34 | 11,400 | — | — |
| 2024-08-05 | $28.42 | $28.42 | 17,000 | — | — |
| 2024-08-02 | $29.59 | $29.59 | 15,400 | — | — |
| 2024-08-01 | $31.80 | $31.80 | 15,700 | — | — |
| 2024-07-31 | $32.29 | $32.29 | 30,900 | — | — |
| 2024-07-30 | $32.67 | $32.67 | 23,400 | — | — |
| 2024-07-29 | $30.97 | $30.97 | 39,600 | — | — |
| 2024-07-26 | $32.20 | $32.20 | 22,000 | — | — |
| 2024-07-25 | $31.67 | $31.67 | 26,800 | — | — |
| 2024-07-24 | $31.35 | $31.35 | 22,200 | — | — |
| 2024-07-23 | $29.51 | $29.51 | 97,700 | — | — |
| 2024-07-22 | $29.46 | $29.46 | 22,900 | — | — |
| 2024-07-19 | $29.41 | $29.41 | 24,500 | — | — |
| 2024-07-18 | $31.49 | $31.49 | 16,400 | — | — |
| 2024-07-17 | $31.54 | $31.54 | 15,500 | — | — |
| 2024-07-16 | $32.18 | $32.18 | 14,800 | — | — |
| 2024-07-15 | $31.23 | $31.23 | 37,900 | — | — |
| 2024-07-12 | $31.47 | $31.47 | 39,800 | — | — |
| 2024-07-11 | $30.08 | $30.08 | 26,000 | — | — |
| 2024-07-10 | $28.68 | $28.68 | 43,700 | — | — |
| 2024-07-09 | $29.56 | $29.56 | 23,100 | — | — |
| 2024-07-08 | $29.11 | $29.11 | 27,900 | — | — |
| 2024-07-05 | $29.54 | $29.54 | 23,500 | — | — |
| 2024-07-03 | $30.42 | $30.42 | 22,600 | — | — |
| 2024-07-02 | $31.50 | $31.50 | 48,600 | — | — |
| 2024-07-01 | $28.60 | $28.60 | 33,300 | — | — |
| 2024-06-28 | $27.50 | $27.50 | 473,500 | — | — |
| 2024-06-27 | $25.15 | $25.15 | 37,700 | — | — |
| 2024-06-26 | $24.70 | $24.70 | 26,300 | — | — |
| 2024-06-25 | $23.36 | $23.36 | 38,200 | — | — |
| 2024-06-24 | $24.90 | $24.90 | 66,600 | — | — |
| 2024-06-21 | $26.68 | $26.68 | 39,200 | — | — |
| 2024-06-20 | $26.70 | $26.70 | 35,900 | — | — |
| 2024-06-18 | $27.39 | $27.39 | 20,800 | — | — |
| 2024-06-17 | $28.20 | $28.20 | 27,400 | — | — |
| 2024-06-14 | $26.65 | $26.65 | 69,700 | — | — |
| 2024-06-13 | $25.98 | $25.98 | 11,500 | — | — |
| 2024-06-12 | $26.20 | $26.20 | 43,000 | — | — |
| 2024-06-11 | $23.40 | $23.40 | 26,800 | — | — |
| 2024-06-10 | $24.04 | $24.04 | 24,900 | — | — |
| 2024-06-07 | $26.29 | $26.29 | 20,300 | — | — |
| 2024-06-06 | $26.63 | $26.63 | 11,500 | — | — |
| 2024-06-05 | $28.05 | $28.05 | 17,600 | — | — |
| 2024-06-04 | $27.68 | $27.68 | 10,400 | — | — |
| 2024-06-03 | $28.01 | $28.01 | 17,000 | — | — |
| 2024-05-31 | $27.64 | $27.64 | 15,500 | — | — |
| 2024-05-30 | $27.67 | $27.67 | 40,400 | — | — |
| 2024-05-29 | $26.31 | $26.31 | 10,500 | — | — |
| 2024-05-28 | $26.99 | $26.99 | 26,000 | — | — |
| 2024-05-24 | $30.75 | $30.75 | 14,100 | — | — |
| 2024-05-23 | $29.52 | $29.52 | 35,700 | — | — |
| 2024-05-22 | $30.19 | $30.19 | 15,200 | — | — |
| 2024-05-21 | $31.81 | $31.81 | 18,900 | — | — |
| 2024-05-20 | $31.22 | $31.22 | 9,500 | — | — |
| 2024-05-17 | $32.36 | $32.36 | 9,500 | — | — |
| 2024-05-16 | $32.60 | $32.60 | 8,700 | — | — |
| 2024-05-15 | $32.88 | $32.88 | 39,100 | — | — |
| 2024-05-14 | $32.56 | $32.56 | 9,700 | — | — |
| 2024-05-13 | $32.66 | $32.66 | 12,300 | — | — |
| 2024-05-10 | $32.27 | $32.27 | 11,500 | — | — |
| 2024-05-09 | $32.99 | $32.99 | 25,100 | — | — |
| 2024-05-08 | $32.77 | $32.77 | 24,000 | — | — |
| 2024-05-07 | $32.65 | $32.65 | 12,700 | — | — |
| 2024-05-06 | $32.39 | $32.39 | 11,800 | — | — |
| 2024-05-03 | $33.40 | $33.40 | 10,900 | — | — |
| 2024-05-02 | $33.60 | $33.60 | 22,600 | — | — |
| 2024-05-01 | $32.30 | $32.30 | 14,400 | — | — |
| 2024-04-30 | $31.54 | $31.54 | 20,700 | — | — |
| 2024-04-29 | $32.36 | $32.36 | 17,000 | — | — |
| 2024-04-26 | $32.88 | $32.88 | 31,100 | — | — |
| 2024-04-25 | $33.15 | $33.15 | 24,100 | — | — |
| 2024-04-24 | $32.05 | $32.05 | 24,900 | — | — |
| 2024-04-23 | $31.75 | $31.75 | 28,000 | — | — |
| 2024-04-22 | $29.94 | $29.94 | 14,400 | — | — |
| 2024-04-19 | $29.42 | $29.42 | 33,300 | — | — |
| 2024-04-18 | $29.61 | $29.61 | 30,100 | — | — |
| 2024-04-17 | $28.65 | $28.65 | 34,000 | — | — |
| 2024-04-16 | $27.70 | $27.70 | 29,100 | — | — |
| 2024-04-15 | $28.88 | $28.88 | 29,400 | — | — |
| 2024-04-12 | $28.00 | $28.00 | 23,100 | — | — |
| 2024-04-11 | $28.08 | $28.08 | 24,000 | — | — |
| 2024-04-10 | $26.98 | $26.98 | 30,300 | — | — |
| 2024-04-09 | $27.80 | $27.80 | 19,900 | — | — |
| 2024-04-08 | $27.98 | $27.98 | 40,100 | — | — |
| 2024-04-05 | $29.05 | $29.05 | 23,900 | — | — |
| 2024-04-04 | $28.02 | $28.02 | 24,900 | — | — |
| 2024-04-03 | $29.10 | $29.10 | 38,100 | — | — |
| 2024-04-02 | $27.40 | $27.40 | 50,900 | — | — |
| 2024-04-01 | $29.14 | $29.14 | 33,500 | — | — |
| 2024-03-28 | $28.57 | $28.57 | 39,600 | — | — |
| 2024-03-27 | $28.99 | $28.99 | 18,800 | — | — |
| 2024-03-26 | $32.30 | $32.30 | 32,600 | — | — |
| 2024-03-25 | $30.94 | $30.94 | 20,500 | — | — |
| 2024-03-22 | $29.41 | $29.41 | 20,800 | — | — |
| 2024-03-21 | $27.07 | $27.07 | 32,100 | — | — |
| 2024-03-20 | $28.37 | $28.37 | 37,000 | — | — |
| 2024-03-19 | $27.72 | $27.72 | 36,900 | — | — |
| 2024-03-18 | $27.59 | $27.59 | 28,000 | — | — |
| 2024-03-15 | $26.16 | $26.16 | 226,000 | — | — |
| 2024-03-14 | $22.14 | $22.14 | 43,600 | — | — |
| 2024-03-13 | $25.83 | $25.83 | 32,600 | — | — |
| 2024-03-12 | $26.99 | $26.99 | 81,900 | — | — |
| 2024-03-11 | $25.00 | $25.00 | 84,700 | — | — |
| 2024-03-08 | $18.79 | $18.79 | 28,200 | — | — |
| 2024-03-07 | $17.29 | $17.29 | 27,900 | — | — |
| 2024-03-06 | $18.00 | $18.00 | 53,200 | — | — |
| 2024-03-05 | $14.81 | $14.81 | 37,100 | — | — |
| 2024-03-04 | $14.24 | $14.24 | 30,500 | — | — |
| 2024-03-01 | $11.77 | $11.77 | 8,300 | — | — |
| 2024-02-29 | $11.77 | $11.77 | 2,100 | — | — |
| 2024-02-28 | $11.75 | $11.75 | 1,400 | — | — |
| 2024-02-27 | $11.67 | $11.67 | 2,600 | — | — |
| 2024-02-26 | $11.86 | $11.86 | 5,900 | — | — |
| 2024-02-23 | $12.24 | $12.24 | 2,100 | — | — |
| 2024-02-22 | $11.55 | $11.55 | 10,800 | — | — |
| 2024-02-21 | $12.10 | $12.10 | 10,400 | — | — |
| 2024-02-20 | $11.80 | $11.80 | 3,300 | — | — |
| 2024-02-16 | $11.10 | $11.10 | 4,200 | — | — |
| 2024-02-15 | $11.97 | $11.97 | 5,700 | — | — |
| 2024-02-14 | $11.99 | $11.99 | 10,500 | — | — |
| 2024-02-13 | $11.71 | $11.71 | 4,500 | — | — |
| 2024-02-12 | $11.91 | $11.91 | 6,500 | — | — |
| 2024-02-09 | $11.79 | $11.79 | 7,500 | — | — |
| 2024-02-08 | $11.53 | $11.53 | 6,400 | — | — |
| 2024-02-07 | $12.44 | $12.44 | 30,700 | — | — |
| 2024-02-06 | $11.25 | $11.25 | 25,600 | — | — |
| 2024-02-05 | $9.07 | $9.07 | 5,100 | — | — |
| 2024-02-02 | $9.29 | $9.29 | 1,800 | — | — |
| 2024-02-01 | $8.95 | $8.95 | 1,300 | — | — |
| 2024-01-31 | $8.95 | $8.95 | 400 | — | — |
| 2024-01-30 | $9.00 | $9.00 | 0 | — | — |
| 2024-01-29 | $9.00 | $9.00 | 500 | — | — |
| 2024-01-26 | $9.13 | $9.13 | 6,400 | — | — |
| 2024-01-25 | $9.00 | $9.00 | 0 | — | — |
| 2024-01-24 | $9.00 | $9.00 | 1,300 | — | — |
| 2024-01-23 | $8.85 | $8.85 | 300 | — | — |
| 2024-01-22 | $9.05 | $9.05 | 700 | — | — |
| 2024-01-19 | $9.10 | $9.10 | 6,000 | — | — |
| 2024-01-18 | $9.00 | $9.00 | 3,800 | — | — |
| 2024-01-17 | $8.95 | $8.95 | 10,000 | — | — |
| 2024-01-16 | $9.40 | $9.40 | 200 | — | — |
| 2024-01-12 | $9.23 | $9.23 | 300 | — | — |
| 2024-01-11 | $9.10 | $9.10 | 200 | — | — |
| 2024-01-10 | $9.10 | $9.10 | 300 | — | — |
| 2024-01-09 | $8.95 | $8.95 | 300 | — | — |
| 2024-01-08 | $9.02 | $9.02 | 3,700 | — | — |
| 2024-01-05 | $9.03 | $9.03 | 8,600 | — | — |
| 2024-01-04 | $9.30 | $9.30 | 2,300 | — | — |
| 2024-01-03 | $9.04 | $9.04 | 600 | — | — |
| 2024-01-02 | $8.90 | $8.90 | 16,800 | — | — |