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
- 1987-03-31 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 | $25.68 | $51.63 | 19,400 | — | — |
| 2024-12-30 | $26.34 | $52.95 | 18,400 | — | — |
| 2024-12-27 | $26.03 | $52.33 | 13,100 | — | — |
| 2024-12-26 | $26.39 | $53.05 | 25,800 | — | — |
| 2024-12-24 | $25.92 | $52.11 | 15,600 | — | — |
| 2024-12-23 | $25.96 | $52.19 | 49,400 | — | — |
| 2024-12-20 | $26.00 | $52.27 | 26,600 | — | — |
| 2024-12-19 | $26.16 | $52.59 | 35,900 | — | — |
| 2024-12-18 | $25.27 | $50.80 | 57,300 | — | — |
| 2024-12-17 | $26.00 | $52.27 | 47,000 | — | — |
| 2024-12-16 | $26.02 | $52.31 | 35,400 | — | — |
| 2024-12-13 | $26.46 | $53.19 | 38,000 | — | — |
| 2024-12-12 | $26.98 | $54.24 | 50,100 | — | — |
| 2024-12-11 | $26.23 | $52.73 | 122,000 | — | — |
| 2024-12-10 | $25.10 | $50.46 | 64,400 | — | — |
| 2024-12-09 | $24.79 | $49.84 | 46,600 | — | — |
| 2024-12-06 | $24.95 | $50.16 | 79,600 | — | — |
| 2024-12-05 | $25.67 | $51.61 | 96,600 | — | — |
| 2024-12-04 | $23.07 | $46.38 | 39,500 | — | — |
| 2024-12-03 | $22.19 | $44.61 | 16,700 | — | — |
| 2024-12-02 | $22.60 | $45.43 | 66,200 | — | — |
| 2024-11-29 | $22.78 | $45.80 | 13,300 | — | — |
| 2024-11-27 | $22.07 | $44.37 | 39,600 | — | — |
| 2024-11-26 | $22.01 | $44.25 | 17,000 | — | — |
| 2024-11-25 | $22.36 | $44.95 | 25,800 | — | — |
| 2024-11-22 | $22.23 | $44.69 | 59,100 | — | — |
| 2024-11-21 | $21.73 | $43.69 | 74,600 | — | — |
| 2024-11-20 | $22.35 | $44.93 | 36,400 | — | — |
| 2024-11-19 | $23.57 | $47.38 | 154,500 | — | — |
| 2024-11-18 | $20.80 | $41.82 | 30,800 | — | — |
| 2024-11-15 | $20.61 | $41.43 | 44,300 | — | — |
| 2024-11-14 | $22.18 | $44.59 | 60,800 | — | — |
| 2024-11-13 | $20.74 | $41.70 | 40,200 | — | — |
| 2024-11-12 | $20.57 | $41.35 | 56,800 | — | — |
| 2024-11-11 | $19.23 | $38.66 | 38,500 | — | — |
| 2024-11-08 | $18.35 | $36.89 | 20,800 | — | — |
| 2024-11-07 | $18.55 | $37.29 | 17,300 | — | — |
| 2024-11-06 | $19.00 | $38.20 | 51,500 | — | — |
| 2024-11-05 | $18.29 | $36.77 | 13,100 | — | — |
| 2024-11-04 | $18.26 | $36.71 | 11,300 | — | — |
| 2024-11-01 | $18.41 | $37.01 | 6,900 | — | — |
| 2024-10-31 | $18.23 | $36.65 | 9,100 | — | — |
| 2024-10-30 | $18.99 | $38.18 | 4,600 | — | — |
| 2024-10-29 | $18.75 | $37.69 | 19,600 | — | — |
| 2024-10-28 | $18.57 | $37.33 | 7,100 | — | — |
| 2024-10-25 | $18.42 | $37.03 | 6,700 | — | — |
| 2024-10-24 | $18.37 | $36.93 | 11,200 | — | — |
| 2024-10-23 | $18.93 | $38.06 | 22,500 | — | — |
| 2024-10-22 | $18.89 | $37.98 | 32,100 | — | — |
| 2024-10-21 | $18.75 | $37.69 | 39,100 | — | — |
| 2024-10-18 | $18.20 | $36.59 | 5,200 | — | — |
| 2024-10-17 | $18.19 | $36.57 | 5,900 | — | — |
| 2024-10-16 | $17.54 | $35.26 | 7,900 | — | — |
| 2024-10-15 | $17.63 | $35.44 | 5,700 | — | — |
| 2024-10-14 | $17.75 | $35.68 | 6,600 | — | — |
| 2024-10-11 | $18.00 | $36.19 | 4,700 | — | — |
| 2024-10-10 | $17.94 | $36.07 | 16,300 | — | — |
| 2024-10-09 | $16.71 | $33.59 | 17,200 | — | — |
| 2024-10-08 | $17.08 | $34.34 | 15,600 | — | — |
| 2024-10-07 | $17.08 | $34.34 | 13,000 | — | — |
| 2024-10-04 | $17.36 | $34.90 | 6,200 | — | — |
| 2024-10-03 | $17.34 | $34.86 | 3,700 | — | — |
| 2024-10-02 | $16.90 | $33.98 | 14,600 | — | — |
| 2024-10-01 | $17.21 | $34.60 | 18,300 | — | — |
| 2024-09-30 | $18.34 | $36.87 | 8,300 | — | — |
| 2024-09-27 | $18.47 | $37.13 | 27,100 | — | — |
| 2024-09-26 | $17.89 | $35.97 | 5,500 | — | — |
| 2024-09-25 | $17.95 | $36.09 | 4,800 | — | — |
| 2024-09-24 | $18.12 | $36.43 | 8,100 | — | — |
| 2024-09-23 | $18.23 | $36.65 | 26,000 | — | — |
| 2024-09-20 | $17.76 | $35.70 | 12,700 | — | — |
| 2024-09-19 | $17.69 | $35.56 | 18,200 | — | — |
| 2024-09-18 | $17.19 | $34.56 | 5,600 | — | — |
| 2024-09-17 | $16.83 | $33.83 | 27,000 | — | — |
| 2024-09-16 | $17.32 | $34.82 | 15,200 | — | — |
| 2024-09-13 | $17.15 | $34.48 | 7,800 | — | — |
| 2024-09-12 | $16.83 | $33.83 | 8,200 | — | — |
| 2024-09-11 | $17.07 | $34.32 | 34,800 | — | — |
| 2024-09-10 | $16.47 | $33.11 | 33,100 | — | — |
| 2024-09-09 | $15.71 | $31.58 | 7,500 | — | — |
| 2024-09-06 | $15.92 | $32.01 | 7,200 | — | — |
| 2024-09-05 | $16.71 | $33.59 | 8,300 | — | — |
| 2024-09-04 | $16.07 | $32.31 | 29,700 | — | — |
| 2024-09-03 | $16.63 | $33.43 | 61,500 | — | — |
| 2024-08-30 | $17.46 | $35.10 | 15,300 | — | — |
| 2024-08-29 | $17.97 | $36.13 | 110,100 | — | — |
| 2024-08-28 | $15.35 | $30.86 | 13,300 | — | — |
| 2024-08-27 | $15.87 | $31.90 | 3,900 | — | — |
| 2024-08-26 | $15.79 | $31.74 | 12,600 | — | — |
| 2024-08-23 | $15.95 | $32.07 | 12,600 | — | — |
| 2024-08-22 | $15.35 | $30.86 | 12,200 | — | — |
| 2024-08-21 | $14.73 | $29.61 | 13,000 | — | — |
| 2024-08-20 | $14.84 | $29.83 | 7,300 | — | — |
| 2024-08-19 | $14.60 | $29.35 | 1,400 | — | — |
| 2024-08-16 | $14.78 | $29.71 | 3,100 | — | — |
| 2024-08-15 | $14.75 | $29.65 | 4,900 | — | — |
| 2024-08-14 | $14.13 | $28.41 | 5,700 | — | — |
| 2024-08-13 | $14.00 | $28.15 | 3,000 | — | — |
| 2024-08-12 | $13.81 | $27.76 | 5,100 | — | — |
| 2024-08-09 | $14.24 | $28.63 | 2,400 | — | — |
| 2024-08-08 | $14.15 | $28.45 | 3,500 | — | — |
| 2024-08-07 | $13.87 | $27.88 | 8,000 | — | — |
| 2024-08-06 | $13.50 | $27.14 | 2,800 | — | — |
| 2024-08-05 | $13.28 | $26.70 | 23,700 | — | — |
| 2024-08-02 | $13.61 | $27.36 | 13,800 | — | — |
| 2024-08-01 | $14.39 | $28.93 | 14,400 | — | — |
| 2024-07-31 | $14.80 | $29.75 | 46,900 | — | — |
| 2024-07-30 | $13.90 | $27.94 | 4,300 | — | — |
| 2024-07-29 | $14.02 | $28.19 | 6,200 | — | — |
| 2024-07-26 | $14.46 | $29.07 | 8,400 | — | — |
| 2024-07-25 | $13.97 | $28.08 | 10,000 | — | — |
| 2024-07-24 | $14.20 | $28.55 | 2,800 | — | — |
| 2024-07-23 | $14.30 | $28.75 | 5,900 | — | — |
| 2024-07-22 | $14.38 | $28.91 | 7,100 | — | — |
| 2024-07-19 | $14.38 | $28.91 | 4,200 | — | — |
| 2024-07-18 | $14.40 | $28.95 | 8,700 | — | — |
| 2024-07-17 | $14.40 | $28.95 | 6,200 | — | — |
| 2024-07-16 | $14.90 | $29.95 | 3,600 | — | — |
| 2024-07-15 | $14.56 | $29.27 | 4,300 | — | — |
| 2024-07-12 | $14.79 | $29.73 | 7,400 | — | — |
| 2024-07-11 | $14.59 | $29.33 | 8,100 | — | — |
| 2024-07-10 | $14.22 | $28.59 | 8,500 | — | — |
| 2024-07-09 | $14.10 | $28.35 | 5,000 | — | — |
| 2024-07-08 | $14.54 | $29.23 | 16,100 | — | — |
| 2024-07-05 | $14.75 | $29.65 | 16,800 | — | — |
| 2024-07-03 | $14.26 | $28.67 | 2,500 | — | — |
| 2024-07-02 | $14.55 | $29.25 | 10,000 | — | — |
| 2024-07-01 | $14.77 | $29.69 | 6,300 | — | — |
| 2024-06-28 | $14.90 | $29.95 | 6,800 | — | — |
| 2024-06-27 | $14.66 | $29.47 | 7,100 | — | — |
| 2024-06-26 | $14.24 | $28.63 | 3,500 | — | — |
| 2024-06-25 | $14.35 | $28.85 | 4,400 | — | — |
| 2024-06-24 | $14.26 | $28.67 | 18,700 | — | — |
| 2024-06-21 | $13.90 | $27.94 | 3,800 | — | — |
| 2024-06-20 | $13.86 | $27.86 | 18,500 | — | — |
| 2024-06-18 | $14.50 | $29.15 | 17,300 | — | — |
| 2024-06-17 | $14.99 | $30.14 | 6,100 | — | — |
| 2024-06-14 | $14.99 | $30.14 | 3,100 | — | — |
| 2024-06-13 | $15.10 | $30.36 | 8,400 | — | — |
| 2024-06-12 | $15.50 | $31.16 | 22,600 | — | — |
| 2024-06-11 | $15.45 | $31.06 | 18,700 | — | — |
| 2024-06-10 | $14.92 | $29.99 | 10,200 | — | — |
| 2024-06-07 | $14.63 | $29.41 | 3,900 | — | — |
| 2024-06-06 | $14.51 | $29.17 | 6,500 | — | — |
| 2024-06-05 | $14.68 | $29.51 | 28,800 | — | — |
| 2024-06-04 | $15.16 | $30.48 | 33,400 | — | — |
| 2024-06-03 | $15.76 | $31.68 | 14,600 | — | — |
| 2024-05-31 | $15.11 | $30.38 | 15,000 | — | — |
| 2024-05-30 | $15.20 | $30.56 | 4,600 | — | — |
| 2024-05-29 | $15.30 | $30.76 | 22,500 | — | — |
| 2024-05-28 | $15.17 | $30.50 | 60,500 | — | — |
| 2024-05-24 | $15.22 | $30.60 | 47,600 | — | — |
| 2024-05-23 | $13.67 | $27.48 | 23,400 | — | — |
| 2024-05-22 | $13.53 | $27.20 | 6,200 | — | — |
| 2024-05-21 | $13.30 | $26.74 | 12,500 | — | — |
| 2024-05-20 | $13.63 | $27.40 | 6,700 | — | — |
| 2024-05-17 | $13.13 | $26.40 | 6,600 | — | — |
| 2024-05-16 | $12.93 | $25.99 | 5,600 | — | — |
| 2024-05-15 | $13.55 | $27.24 | 14,600 | — | — |
| 2024-05-14 | $13.10 | $26.34 | 3,100 | — | — |
| 2024-05-13 | $12.81 | $25.75 | 9,700 | — | — |
| 2024-05-10 | $12.54 | $25.21 | 7,600 | — | — |
| 2024-05-09 | $12.57 | $25.27 | 9,100 | — | — |
| 2024-05-08 | $11.84 | $23.80 | 700 | — | — |
| 2024-05-07 | $12.08 | $24.29 | 3,200 | — | — |
| 2024-05-06 | $12.17 | $24.47 | 2,400 | — | — |
| 2024-05-03 | $11.92 | $23.96 | 500 | — | — |
| 2024-05-02 | $11.92 | $23.96 | 1,600 | — | — |
| 2024-05-01 | $12.25 | $24.63 | 2,600 | — | — |
| 2024-04-30 | $12.12 | $24.37 | 3,200 | — | — |
| 2024-04-29 | $11.80 | $23.72 | 600 | — | — |
| 2024-04-26 | $11.89 | $23.90 | 8,300 | — | — |
| 2024-04-25 | $11.60 | $23.32 | 3,600 | — | — |
| 2024-04-24 | $11.56 | $23.24 | 5,400 | — | — |
| 2024-04-23 | $11.69 | $23.50 | 4,100 | — | — |
| 2024-04-22 | $11.38 | $22.88 | 3,800 | — | — |
| 2024-04-19 | $11.11 | $22.34 | 1,200 | — | — |
| 2024-04-18 | $11.11 | $22.34 | 1,600 | — | — |
| 2024-04-17 | $11.18 | $22.48 | 5,500 | — | — |
| 2024-04-16 | $11.53 | $23.18 | 5,200 | — | — |
| 2024-04-15 | $11.63 | $23.38 | 10,800 | — | — |
| 2024-04-12 | $11.97 | $24.06 | 1,700 | — | — |
| 2024-04-11 | $11.46 | $23.04 | 3,300 | — | — |
| 2024-04-10 | $11.36 | $22.84 | 4,400 | — | — |
| 2024-04-09 | $11.60 | $23.32 | 3,800 | — | — |
| 2024-04-08 | $12.02 | $24.16 | 900 | — | — |
| 2024-04-05 | $11.64 | $23.40 | 2,600 | — | — |
| 2024-04-04 | $11.60 | $23.32 | 5,000 | — | — |
| 2024-04-03 | $11.78 | $23.68 | 5,200 | — | — |
| 2024-04-02 | $11.55 | $23.22 | 8,900 | — | — |
| 2024-04-01 | $11.81 | $23.74 | 5,500 | — | — |
| 2024-03-28 | $12.11 | $24.35 | 2,700 | — | — |
| 2024-03-27 | $12.02 | $24.16 | 3,400 | — | — |
| 2024-03-26 | $12.06 | $24.25 | 12,600 | — | — |
| 2024-03-25 | $12.13 | $24.39 | 12,700 | — | — |
| 2024-03-22 | $12.12 | $24.37 | 6,300 | — | — |
| 2024-03-21 | $12.10 | $24.33 | 8,800 | — | — |
| 2024-03-20 | $11.97 | $24.06 | 23,200 | — | — |
| 2024-03-19 | $11.77 | $23.66 | 12,600 | — | — |
| 2024-03-18 | $11.88 | $23.88 | 13,400 | — | — |
| 2024-03-15 | $11.48 | $23.08 | 2,100 | — | — |
| 2024-03-14 | $11.58 | $23.28 | 16,700 | — | — |
| 2024-03-13 | $11.35 | $22.82 | 11,000 | — | — |
| 2024-03-12 | $11.30 | $22.72 | 24,500 | — | — |
| 2024-03-11 | $11.31 | $22.74 | 40,400 | — | — |
| 2024-03-08 | $11.90 | $23.92 | 27,600 | — | — |
| 2024-03-07 | $11.88 | $23.88 | 55,700 | — | — |
| 2024-03-06 | $13.30 | $26.74 | 9,200 | — | — |
| 2024-03-05 | $13.48 | $27.10 | 15,500 | — | — |
| 2024-03-04 | $13.60 | $27.34 | 17,000 | — | — |
| 2024-03-01 | $13.54 | $27.22 | 7,000 | — | — |
| 2024-02-29 | $13.74 | $27.62 | 22,500 | — | — |
| 2024-02-28 | $13.26 | $26.66 | 7,400 | — | — |
| 2024-02-27 | $13.25 | $26.64 | 6,700 | — | — |
| 2024-02-26 | $13.24 | $26.62 | 10,600 | — | — |
| 2024-02-23 | $12.96 | $26.05 | 1,700 | — | — |
| 2024-02-22 | $12.82 | $25.77 | 9,900 | — | — |
| 2024-02-21 | $12.86 | $25.85 | 2,900 | — | — |
| 2024-02-20 | $12.84 | $25.81 | 14,900 | — | — |
| 2024-02-16 | $12.98 | $26.09 | 3,100 | — | — |
| 2024-02-15 | $12.71 | $25.55 | 1,600 | — | — |
| 2024-02-14 | $12.78 | $25.69 | 10,600 | — | — |
| 2024-02-13 | $12.43 | $24.99 | 3,800 | — | — |
| 2024-02-12 | $12.69 | $25.51 | 27,400 | — | — |
| 2024-02-09 | $12.50 | $25.13 | 9,700 | — | — |
| 2024-02-08 | $12.40 | $24.93 | 8,800 | — | — |
| 2024-02-07 | $12.38 | $24.89 | 18,100 | — | — |
| 2024-02-06 | $12.50 | $25.13 | 31,800 | — | — |
| 2024-02-05 | $11.97 | $24.06 | 20,000 | — | — |
| 2024-02-02 | $11.98 | $24.08 | 12,800 | — | — |
| 2024-02-01 | $11.86 | $23.84 | 10,500 | — | — |
| 2024-01-31 | $12.00 | $24.12 | 9,300 | — | — |
| 2024-01-30 | $12.01 | $24.14 | 7,800 | — | — |
| 2024-01-29 | $12.14 | $24.41 | 18,300 | — | — |
| 2024-01-26 | $11.65 | $23.42 | 4,700 | — | — |
| 2024-01-25 | $11.72 | $23.56 | 2,700 | — | — |
| 2024-01-24 | $11.61 | $23.34 | 15,500 | — | — |
| 2024-01-23 | $11.79 | $23.70 | 25,100 | — | — |
| 2024-01-22 | $12.17 | $24.47 | 22,100 | — | — |
| 2024-01-19 | $12.00 | $24.12 | 17,700 | — | — |
| 2024-01-18 | $11.78 | $23.68 | 41,200 | — | — |
| 2024-01-17 | $12.01 | $24.14 | 45,600 | — | — |
| 2024-01-16 | $12.00 | $24.12 | 70,000 | — | — |
| 2024-01-12 | $11.20 | $22.52 | 11,500 | — | — |
| 2024-01-11 | $11.02 | $22.15 | 17,200 | — | — |
| 2024-01-10 | $10.61 | $21.33 | 23,300 | — | — |
| 2024-01-09 | $10.88 | $21.87 | 26,900 | — | — |
| 2024-01-08 | $10.84 | $21.79 | 10,500 | — | — |
| 2024-01-05 | $11.12 | $22.36 | 18,700 | — | — |
| 2024-01-04 | $10.71 | $21.53 | 11,700 | — | — |
| 2024-01-03 | $10.38 | $20.87 | 7,900 | — | — |
| 2024-01-02 | $10.10 | $20.30 | 5,400 | — | — |