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
- 1999-10-27 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 | $22.13 | $22.50 | 62,600 | — | — |
| 2024-12-30 | $22.02 | $22.37 | 48,400 | — | — |
| 2024-12-27 | $22.01 | $22.36 | 37,700 | — | — |
| 2024-12-26 | $22.72 | $23.08 | 32,800 | — | — |
| 2024-12-24 | $22.51 | $22.87 | 38,800 | — | — |
| 2024-12-23 | $22.12 | $22.47 | 57,600 | — | — |
| 2024-12-20 | $23.02 | $23.39 | 155,600 | — | — |
| 2024-12-19 | $22.30 | $22.66 | 64,500 | — | — |
| 2024-12-18 | $22.52 | $22.88 | 90,600 | — | — |
| 2024-12-17 | $24.55 | $24.94 | 64,900 | — | — |
| 2024-12-16 | $24.75 | $25.15 | 72,300 | — | — |
| 2024-12-13 | $23.89 | $24.27 | 157,100 | — | — |
| 2024-12-12 | $23.81 | $24.19 | 43,700 | — | — |
| 2024-12-11 | $24.06 | $24.44 | 87,900 | — | — |
| 2024-12-10 | $23.97 | $24.35 | 90,700 | — | — |
| 2024-12-09 | $22.74 | $23.10 | 49,000 | — | — |
| 2024-12-06 | $23.11 | $23.48 | 43,300 | — | — |
| 2024-12-05 | $22.64 | $23.00 | 32,300 | — | — |
| 2024-12-04 | $22.99 | $23.36 | 29,800 | — | — |
| 2024-12-03 | $22.93 | $23.30 | 43,700 | — | — |
| 2024-12-02 | $23.30 | $23.67 | 56,700 | — | — |
| 2024-11-29 | $22.98 | $23.35 | 39,600 | — | — |
| 2024-11-27 | $22.85 | $23.22 | 55,300 | — | — |
| 2024-11-26 | $23.20 | $23.57 | 59,100 | — | — |
| 2024-11-25 | $22.60 | $22.96 | 55,700 | — | — |
| 2024-11-22 | $22.96 | $23.33 | 50,700 | — | — |
| 2024-11-21 | $22.67 | $23.03 | 79,900 | — | — |
| 2024-11-20 | $23.76 | $24.14 | 72,400 | — | — |
| 2024-11-19 | $23.00 | $23.37 | 67,800 | — | — |
| 2024-11-18 | $22.02 | $22.37 | 107,400 | — | — |
| 2024-11-15 | $21.61 | $21.96 | 87,000 | — | — |
| 2024-11-14 | $20.86 | $21.19 | 82,200 | — | — |
| 2024-11-13 | $21.44 | $21.78 | 86,400 | — | — |
| 2024-11-12 | $21.37 | $21.71 | 63,100 | — | — |
| 2024-11-11 | $21.09 | $21.43 | 50,700 | — | — |
| 2024-11-08 | $21.13 | $21.47 | 46,800 | — | — |
| 2024-11-07 | $20.61 | $20.94 | 38,900 | — | — |
| 2024-11-06 | $20.63 | $20.96 | 118,500 | — | — |
| 2024-11-05 | $19.50 | $19.81 | 51,500 | — | — |
| 2024-11-04 | $18.97 | $19.27 | 37,500 | — | — |
| 2024-11-01 | $18.99 | $19.29 | 44,800 | — | — |
| 2024-10-31 | $19.25 | $19.56 | 30,900 | — | — |
| 2024-10-30 | $19.65 | $19.96 | 34,800 | — | — |
| 2024-10-29 | $19.18 | $19.49 | 47,600 | — | — |
| 2024-10-28 | $19.15 | $19.46 | 31,000 | — | — |
| 2024-10-25 | $19.25 | $19.56 | 31,400 | — | — |
| 2024-10-24 | $19.38 | $19.69 | 33,700 | — | — |
| 2024-10-23 | $19.15 | $19.46 | 25,400 | — | — |
| 2024-10-22 | $19.40 | $19.71 | 28,600 | — | — |
| 2024-10-21 | $19.56 | $19.87 | 21,700 | — | — |
| 2024-10-18 | $19.79 | $20.11 | 28,800 | — | — |
| 2024-10-17 | $19.77 | $20.09 | 38,500 | — | — |
| 2024-10-16 | $20.16 | $20.48 | 75,900 | — | — |
| 2024-10-15 | $20.04 | $20.36 | 51,000 | — | — |
| 2024-10-14 | $19.23 | $19.54 | 32,400 | — | — |
| 2024-10-11 | $19.26 | $19.57 | 36,800 | — | — |
| 2024-10-10 | $18.85 | $19.15 | 51,300 | — | — |
| 2024-10-09 | $18.78 | $19.08 | 34,000 | — | — |
| 2024-10-08 | $18.63 | $18.93 | 21,800 | — | — |
| 2024-10-07 | $18.47 | $18.77 | 100,600 | — | — |
| 2024-10-04 | $18.07 | $18.36 | 40,200 | — | — |
| 2024-10-03 | $18.05 | $18.34 | 44,500 | — | — |
| 2024-10-02 | $17.77 | $18.05 | 38,700 | — | — |
| 2024-10-01 | $17.83 | $18.12 | 143,200 | — | — |
| 2024-09-30 | $18.47 | $18.77 | 160,100 | — | — |
| 2024-09-27 | $17.71 | $17.98 | 243,600 | — | — |
| 2024-09-26 | $19.87 | $20.17 | 413,400 | — | — |
| 2024-09-25 | $19.74 | $20.04 | 53,700 | — | — |
| 2024-09-24 | $19.56 | $19.85 | 34,400 | — | — |
| 2024-09-23 | $19.49 | $19.78 | 26,700 | — | — |
| 2024-09-20 | $19.63 | $19.92 | 93,200 | — | — |
| 2024-09-19 | $19.87 | $20.17 | 41,200 | — | — |
| 2024-09-18 | $19.24 | $19.53 | 40,900 | — | — |
| 2024-09-17 | $19.25 | $19.54 | 46,800 | — | — |
| 2024-09-16 | $19.44 | $19.73 | 35,100 | — | — |
| 2024-09-13 | $19.83 | $20.13 | 62,000 | — | — |
| 2024-09-12 | $19.19 | $19.48 | 46,600 | — | — |
| 2024-09-11 | $18.94 | $19.22 | 26,200 | — | — |
| 2024-09-10 | $19.37 | $19.66 | 35,000 | — | — |
| 2024-09-09 | $18.92 | $19.20 | 31,400 | — | — |
| 2024-09-06 | $18.17 | $18.44 | 22,800 | — | — |
| 2024-09-05 | $18.47 | $18.75 | 28,900 | — | — |
| 2024-09-04 | $18.60 | $18.88 | 30,000 | — | — |
| 2024-09-03 | $18.85 | $19.13 | 42,600 | — | — |
| 2024-08-30 | $19.45 | $19.74 | 43,600 | — | — |
| 2024-08-29 | $19.19 | $19.48 | 39,800 | — | — |
| 2024-08-28 | $18.89 | $19.17 | 29,400 | — | — |
| 2024-08-27 | $18.69 | $18.97 | 25,200 | — | — |
| 2024-08-26 | $18.71 | $18.99 | 37,700 | — | — |
| 2024-08-23 | $18.77 | $19.05 | 47,600 | — | — |
| 2024-08-22 | $18.10 | $18.37 | 19,000 | — | — |
| 2024-08-21 | $18.28 | $18.55 | 24,900 | — | — |
| 2024-08-20 | $17.76 | $18.03 | 32,900 | — | — |
| 2024-08-19 | $18.14 | $18.41 | 42,600 | — | — |
| 2024-08-16 | $18.50 | $18.78 | 15,400 | — | — |
| 2024-08-15 | $18.48 | $18.76 | 39,600 | — | — |
| 2024-08-14 | $17.95 | $18.22 | 32,800 | — | — |
| 2024-08-13 | $18.03 | $18.30 | 27,000 | — | — |
| 2024-08-12 | $17.26 | $17.52 | 28,200 | — | — |
| 2024-08-09 | $17.37 | $17.63 | 33,300 | — | — |
| 2024-08-08 | $17.18 | $17.44 | 35,900 | — | — |
| 2024-08-07 | $16.95 | $17.20 | 66,800 | — | — |
| 2024-08-06 | $17.10 | $17.36 | 50,700 | — | — |
| 2024-08-05 | $17.07 | $17.33 | 138,000 | — | — |
| 2024-08-02 | $18.18 | $18.45 | 62,600 | — | — |
| 2024-08-01 | $19.01 | $19.30 | 90,600 | — | — |
| 2024-07-31 | $19.11 | $19.40 | 116,500 | — | — |
| 2024-07-30 | $18.84 | $19.12 | 57,700 | — | — |
| 2024-07-29 | $18.76 | $19.04 | 77,600 | — | — |
| 2024-07-26 | $18.68 | $18.96 | 39,100 | — | — |
| 2024-07-25 | $18.16 | $18.43 | 70,500 | — | — |
| 2024-07-24 | $18.62 | $18.90 | 81,100 | — | — |
| 2024-07-23 | $19.12 | $19.41 | 150,100 | — | — |
| 2024-07-22 | $18.29 | $18.56 | 116,500 | — | — |
| 2024-07-19 | $17.38 | $17.64 | 29,200 | — | — |
| 2024-07-18 | $17.25 | $17.51 | 46,500 | — | — |
| 2024-07-17 | $17.61 | $17.87 | 55,000 | — | — |
| 2024-07-16 | $17.78 | $18.05 | 54,600 | — | — |
| 2024-07-15 | $17.43 | $17.69 | 65,200 | — | — |
| 2024-07-12 | $17.33 | $17.59 | 84,500 | — | — |
| 2024-07-11 | $16.65 | $16.90 | 64,900 | — | — |
| 2024-07-10 | $15.97 | $16.21 | 47,800 | — | — |
| 2024-07-09 | $15.91 | $16.15 | 58,400 | — | — |
| 2024-07-08 | $16.35 | $16.60 | 39,500 | — | — |
| 2024-07-05 | $16.26 | $16.50 | 62,200 | — | — |
| 2024-07-03 | $16.37 | $16.62 | 33,100 | — | — |
| 2024-07-02 | $16.26 | $16.50 | 81,300 | — | — |
| 2024-07-01 | $15.73 | $15.97 | 109,100 | — | — |
| 2024-06-28 | $15.29 | $15.52 | 1,560,300 | — | — |
| 2024-06-27 | $14.97 | $15.18 | 121,600 | — | — |
| 2024-06-26 | $15.05 | $15.26 | 90,400 | — | — |
| 2024-06-25 | $14.69 | $14.89 | 131,100 | — | — |
| 2024-06-24 | $15.08 | $15.29 | 228,000 | — | — |
| 2024-06-21 | $14.95 | $15.16 | 85,200 | — | — |
| 2024-06-20 | $14.85 | $15.06 | 104,600 | — | — |
| 2024-06-18 | $15.58 | $15.80 | 41,800 | — | — |
| 2024-06-17 | $15.77 | $15.99 | 92,800 | — | — |
| 2024-06-14 | $15.87 | $16.09 | 37,800 | — | — |
| 2024-06-13 | $15.91 | $16.13 | 51,100 | — | — |
| 2024-06-12 | $16.03 | $16.25 | 43,300 | — | — |
| 2024-06-11 | $16.00 | $16.22 | 43,200 | — | — |
| 2024-06-10 | $16.01 | $16.23 | 28,200 | — | — |
| 2024-06-07 | $16.23 | $16.46 | 33,600 | — | — |
| 2024-06-06 | $16.40 | $16.63 | 40,300 | — | — |
| 2024-06-05 | $16.50 | $16.73 | 32,600 | — | — |
| 2024-06-04 | $16.15 | $16.37 | 36,400 | — | — |
| 2024-06-03 | $16.23 | $16.46 | 38,000 | — | — |
| 2024-05-31 | $16.35 | $16.58 | 64,500 | — | — |
| 2024-05-30 | $16.45 | $16.68 | 46,800 | — | — |
| 2024-05-29 | $16.46 | $16.69 | 44,400 | — | — |
| 2024-05-28 | $16.76 | $16.99 | 74,500 | — | — |
| 2024-05-24 | $16.92 | $17.15 | 55,200 | — | — |
| 2024-05-23 | $16.86 | $17.09 | 48,400 | — | — |
| 2024-05-22 | $16.80 | $17.03 | 57,900 | — | — |
| 2024-05-21 | $17.34 | $17.58 | 112,700 | — | — |
| 2024-05-20 | $17.00 | $17.24 | 59,700 | — | — |
| 2024-05-17 | $17.17 | $17.41 | 84,400 | — | — |
| 2024-05-16 | $16.77 | $17.00 | 154,200 | — | — |
| 2024-05-15 | $17.19 | $17.43 | 182,000 | — | — |
| 2024-05-14 | $16.65 | $16.88 | 61,800 | — | — |
| 2024-05-13 | $16.08 | $16.30 | 38,600 | — | — |
| 2024-05-10 | $16.29 | $16.52 | 35,400 | — | — |
| 2024-05-09 | $16.47 | $16.70 | 33,800 | — | — |
| 2024-05-08 | $15.92 | $16.14 | 33,900 | — | — |
| 2024-05-07 | $16.10 | $16.32 | 33,800 | — | — |
| 2024-05-06 | $16.26 | $16.49 | 41,900 | — | — |
| 2024-05-03 | $15.93 | $16.15 | 23,500 | — | — |
| 2024-05-02 | $15.65 | $15.87 | 39,600 | — | — |
| 2024-05-01 | $15.58 | $15.80 | 31,400 | — | — |
| 2024-04-30 | $15.83 | $16.05 | 41,000 | — | — |
| 2024-04-29 | $16.46 | $16.69 | 48,200 | — | — |
| 2024-04-26 | $16.23 | $16.46 | 49,100 | — | — |
| 2024-04-25 | $15.65 | $15.87 | 34,900 | — | — |
| 2024-04-24 | $15.47 | $15.68 | 25,900 | — | — |
| 2024-04-23 | $15.50 | $15.71 | 83,200 | — | — |
| 2024-04-22 | $15.10 | $15.31 | 54,400 | — | — |
| 2024-04-19 | $15.17 | $15.38 | 38,200 | — | — |
| 2024-04-18 | $15.12 | $15.33 | 36,300 | — | — |
| 2024-04-17 | $15.10 | $15.31 | 54,300 | — | — |
| 2024-04-16 | $15.21 | $15.42 | 68,900 | — | — |
| 2024-04-15 | $15.62 | $15.84 | 121,300 | — | — |
| 2024-04-12 | $16.29 | $16.52 | 43,900 | — | — |
| 2024-04-11 | $17.08 | $17.32 | 61,200 | — | — |
| 2024-04-10 | $17.33 | $17.57 | 63,400 | — | — |
| 2024-04-09 | $17.39 | $17.63 | 80,000 | — | — |
| 2024-04-08 | $16.96 | $17.20 | 97,600 | — | — |
| 2024-04-05 | $17.65 | $17.89 | 119,600 | — | — |
| 2024-04-04 | $16.37 | $16.60 | 51,200 | — | — |
| 2024-04-03 | $16.32 | $16.55 | 40,700 | — | — |
| 2024-04-02 | $16.49 | $16.72 | 47,400 | — | — |
| 2024-04-01 | $16.26 | $16.49 | 47,900 | — | — |
| 2024-03-28 | $15.85 | $16.07 | 351,500 | — | — |
| 2024-03-27 | $16.03 | $16.25 | 80,500 | — | — |
| 2024-03-26 | $16.25 | $16.46 | 86,500 | — | — |
| 2024-03-25 | $15.85 | $16.05 | 280,000 | — | — |
| 2024-03-22 | $17.16 | $17.38 | 219,400 | — | — |
| 2024-03-21 | $15.29 | $15.49 | 68,600 | — | — |
| 2024-03-20 | $14.95 | $15.14 | 69,300 | — | — |
| 2024-03-19 | $14.50 | $14.69 | 64,700 | — | — |
| 2024-03-18 | $14.00 | $14.18 | 28,100 | — | — |
| 2024-03-15 | $14.38 | $14.56 | 59,200 | — | — |
| 2024-03-14 | $14.41 | $14.59 | 36,000 | — | — |
| 2024-03-13 | $14.44 | $14.62 | 36,000 | — | — |
| 2024-03-12 | $14.53 | $14.72 | 65,500 | — | — |
| 2024-03-11 | $14.22 | $14.40 | 53,300 | — | — |
| 2024-03-08 | $14.47 | $14.66 | 62,300 | — | — |
| 2024-03-07 | $13.88 | $14.06 | 54,100 | — | — |
| 2024-03-06 | $14.13 | $14.31 | 73,000 | — | — |
| 2024-03-05 | $14.49 | $14.68 | 93,300 | — | — |
| 2024-03-04 | $14.89 | $15.08 | 79,400 | — | — |
| 2024-03-01 | $14.68 | $14.87 | 55,800 | — | — |
| 2024-02-29 | $15.03 | $15.22 | 74,100 | — | — |
| 2024-02-28 | $14.69 | $14.88 | 101,300 | — | — |
| 2024-02-27 | $15.85 | $16.05 | 150,000 | — | — |
| 2024-02-26 | $15.22 | $15.41 | 100,200 | — | — |
| 2024-02-23 | $15.00 | $15.19 | 149,300 | — | — |
| 2024-02-22 | $14.24 | $14.42 | 128,400 | — | — |
| 2024-02-21 | $13.41 | $13.58 | 53,900 | — | — |
| 2024-02-20 | $13.25 | $13.42 | 168,800 | — | — |
| 2024-02-16 | $12.42 | $12.58 | 191,700 | — | — |
| 2024-02-15 | $12.36 | $12.52 | 151,400 | — | — |
| 2024-02-14 | $12.10 | $12.25 | 136,700 | — | — |
| 2024-02-13 | $11.87 | $12.02 | 71,300 | — | — |
| 2024-02-12 | $12.00 | $12.15 | 54,900 | — | — |
| 2024-02-09 | $12.22 | $12.38 | 72,100 | — | — |
| 2024-02-08 | $12.14 | $12.30 | 93,400 | — | — |
| 2024-02-07 | $12.40 | $12.56 | 39,800 | — | — |
| 2024-02-06 | $12.35 | $12.51 | 49,500 | — | — |
| 2024-02-05 | $12.39 | $12.55 | 54,800 | — | — |
| 2024-02-02 | $12.50 | $12.66 | 48,900 | — | — |
| 2024-02-01 | $12.07 | $12.22 | 44,000 | — | — |
| 2024-01-31 | $12.13 | $12.29 | 28,700 | — | — |
| 2024-01-30 | $12.14 | $12.30 | 139,700 | — | — |
| 2024-01-29 | $12.36 | $12.52 | 51,100 | — | — |
| 2024-01-26 | $12.22 | $12.38 | 30,900 | — | — |
| 2024-01-25 | $12.32 | $12.48 | 54,300 | — | — |
| 2024-01-24 | $11.84 | $11.99 | 121,300 | — | — |
| 2024-01-23 | $11.91 | $12.06 | 18,000 | — | — |
| 2024-01-22 | $12.01 | $12.16 | 59,200 | — | — |
| 2024-01-19 | $11.78 | $11.93 | 77,200 | — | — |
| 2024-01-18 | $11.52 | $11.67 | 53,900 | — | — |
| 2024-01-17 | $11.07 | $11.21 | 52,500 | — | — |
| 2024-01-16 | $11.46 | $11.61 | 109,500 | — | — |
| 2024-01-12 | $11.15 | $11.29 | 27,400 | — | — |
| 2024-01-11 | $11.02 | $11.16 | 37,600 | — | — |
| 2024-01-10 | $11.09 | $11.23 | 43,100 | — | — |
| 2024-01-09 | $10.76 | $10.90 | 23,800 | — | — |
| 2024-01-08 | $10.39 | $10.52 | 37,500 | — | — |
| 2024-01-05 | $10.74 | $10.88 | 40,000 | — | — |
| 2024-01-04 | $10.60 | $10.74 | 63,700 | — | — |
| 2024-01-03 | $10.06 | $10.19 | 71,400 | — | — |
| 2024-01-02 | $10.29 | $10.42 | 25,000 | — | — |