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
- 2003-12-18 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 | $25.71 | $31.48 | 476,100 | — | — |
| 2024-12-30 | $25.87 | $31.68 | 377,900 | — | — |
| 2024-12-27 | $25.96 | $31.79 | 423,200 | — | — |
| 2024-12-26 | $26.53 | $32.49 | 279,800 | — | — |
| 2024-12-24 | $26.29 | $32.19 | 212,900 | — | — |
| 2024-12-23 | $25.44 | $31.15 | 329,600 | — | — |
| 2024-12-20 | $25.29 | $30.97 | 583,500 | — | — |
| 2024-12-19 | $25.42 | $31.13 | 379,800 | — | — |
| 2024-12-18 | $24.81 | $30.38 | 565,900 | — | — |
| 2024-12-17 | $26.21 | $32.09 | 360,700 | — | — |
| 2024-12-16 | $26.50 | $32.45 | 537,000 | — | — |
| 2024-12-13 | $25.77 | $31.55 | 458,100 | — | — |
| 2024-12-12 | $26.05 | $31.90 | 310,700 | — | — |
| 2024-12-11 | $26.10 | $31.96 | 429,800 | — | — |
| 2024-12-10 | $26.12 | $31.98 | 404,200 | — | — |
| 2024-12-09 | $25.65 | $31.41 | 383,600 | — | — |
| 2024-12-06 | $25.62 | $31.37 | 477,900 | — | — |
| 2024-12-05 | $25.44 | $31.15 | 730,600 | — | — |
| 2024-12-04 | $24.82 | $30.39 | 795,000 | — | — |
| 2024-12-03 | $24.17 | $29.60 | 2,123,100 | — | — |
| 2024-12-02 | $26.44 | $32.38 | 721,300 | — | — |
| 2024-11-29 | $25.87 | $31.68 | 251,600 | — | — |
| 2024-11-27 | $26.04 | $31.89 | 268,700 | — | — |
| 2024-11-26 | $25.95 | $31.78 | 571,700 | — | — |
| 2024-11-25 | $25.94 | $31.76 | 938,100 | — | — |
| 2024-11-22 | $25.38 | $31.08 | 1,384,800 | — | — |
| 2024-11-21 | $23.61 | $28.91 | 1,765,900 | — | — |
| 2024-11-20 | $19.89 | $24.35 | 675,300 | — | — |
| 2024-11-19 | $19.94 | $24.42 | 189,600 | — | — |
| 2024-11-18 | $19.68 | $24.10 | 263,400 | — | — |
| 2024-11-15 | $19.61 | $24.01 | 232,500 | — | — |
| 2024-11-14 | $19.54 | $23.93 | 206,400 | — | — |
| 2024-11-13 | $20.33 | $24.89 | 239,200 | — | — |
| 2024-11-12 | $20.14 | $24.66 | 220,100 | — | — |
| 2024-11-11 | $20.62 | $25.25 | 317,000 | — | — |
| 2024-11-08 | $20.30 | $24.86 | 461,400 | — | — |
| 2024-11-07 | $19.41 | $23.77 | 412,500 | — | — |
| 2024-11-06 | $19.03 | $23.30 | 864,600 | — | — |
| 2024-11-05 | $17.12 | $20.96 | 445,700 | — | — |
| 2024-11-04 | $16.57 | $20.29 | 224,900 | — | — |
| 2024-11-01 | $16.55 | $20.27 | 187,200 | — | — |
| 2024-10-31 | $16.64 | $20.38 | 212,600 | — | — |
| 2024-10-30 | $17.18 | $21.04 | 331,900 | — | — |
| 2024-10-29 | $17.05 | $20.88 | 311,000 | — | — |
| 2024-10-28 | $16.79 | $20.56 | 298,200 | — | — |
| 2024-10-25 | $16.64 | $20.38 | 355,200 | — | — |
| 2024-10-24 | $16.41 | $20.09 | 192,000 | — | — |
| 2024-10-23 | $16.09 | $19.70 | 228,100 | — | — |
| 2024-10-22 | $15.94 | $19.52 | 162,900 | — | — |
| 2024-10-21 | $15.93 | $19.51 | 197,600 | — | — |
| 2024-10-18 | $16.25 | $19.90 | 221,800 | — | — |
| 2024-10-17 | $16.41 | $20.09 | 241,500 | — | — |
| 2024-10-16 | $16.58 | $20.30 | 255,200 | — | — |
| 2024-10-15 | $16.06 | $19.67 | 351,900 | — | — |
| 2024-10-14 | $16.28 | $19.93 | 282,200 | — | — |
| 2024-10-11 | $15.87 | $19.43 | 167,300 | — | — |
| 2024-10-10 | $15.47 | $18.94 | 327,200 | — | — |
| 2024-10-09 | $15.47 | $18.94 | 367,300 | — | — |
| 2024-10-08 | $15.57 | $19.07 | 429,800 | — | — |
| 2024-10-07 | $15.20 | $18.61 | 307,300 | — | — |
| 2024-10-04 | $15.41 | $18.87 | 481,900 | — | — |
| 2024-10-03 | $15.41 | $18.87 | 321,400 | — | — |
| 2024-10-02 | $15.70 | $19.22 | 283,200 | — | — |
| 2024-10-01 | $15.75 | $19.29 | 326,400 | — | — |
| 2024-09-30 | $16.26 | $19.91 | 252,700 | — | — |
| 2024-09-27 | $16.16 | $19.79 | 283,600 | — | — |
| 2024-09-26 | $16.05 | $19.65 | 425,300 | — | — |
| 2024-09-25 | $16.13 | $19.75 | 194,700 | — | — |
| 2024-09-24 | $16.43 | $20.12 | 258,100 | — | — |
| 2024-09-23 | $16.31 | $19.97 | 484,800 | — | — |
| 2024-09-20 | $16.46 | $20.15 | 1,180,200 | — | — |
| 2024-09-19 | $16.91 | $20.71 | 443,000 | — | — |
| 2024-09-18 | $16.64 | $20.38 | 363,500 | — | — |
| 2024-09-17 | $16.64 | $20.38 | 243,300 | — | — |
| 2024-09-16 | $16.73 | $20.49 | 328,700 | — | — |
| 2024-09-13 | $16.76 | $20.52 | 246,100 | — | — |
| 2024-09-12 | $16.54 | $20.25 | 190,900 | — | — |
| 2024-09-11 | $16.20 | $19.84 | 352,700 | — | — |
| 2024-09-10 | $16.41 | $20.09 | 249,000 | — | — |
| 2024-09-09 | $16.56 | $20.28 | 434,400 | — | — |
| 2024-09-06 | $15.83 | $19.38 | 449,500 | — | — |
| 2024-09-05 | $16.54 | $20.25 | 211,100 | — | — |
| 2024-09-04 | $16.84 | $20.62 | 178,200 | — | — |
| 2024-09-03 | $16.77 | $20.53 | 262,800 | — | — |
| 2024-08-30 | $17.45 | $21.37 | 255,800 | — | — |
| 2024-08-29 | $17.33 | $21.22 | 239,800 | — | — |
| 2024-08-28 | $17.33 | $21.22 | 184,000 | — | — |
| 2024-08-27 | $17.21 | $21.07 | 211,300 | — | — |
| 2024-08-26 | $16.84 | $20.62 | 357,100 | — | — |
| 2024-08-23 | $17.33 | $21.22 | 307,600 | — | — |
| 2024-08-22 | $17.38 | $21.28 | 221,300 | — | — |
| 2024-08-21 | $17.43 | $21.34 | 271,400 | — | — |
| 2024-08-20 | $16.71 | $20.46 | 390,700 | — | — |
| 2024-08-19 | $16.69 | $20.44 | 328,800 | — | — |
| 2024-08-16 | $17.45 | $21.37 | 247,400 | — | — |
| 2024-08-15 | $17.38 | $21.28 | 293,900 | — | — |
| 2024-08-14 | $17.17 | $21.02 | 286,500 | — | — |
| 2024-08-13 | $16.84 | $20.62 | 403,700 | — | — |
| 2024-08-12 | $16.69 | $20.44 | 504,900 | — | — |
| 2024-08-09 | $17.06 | $20.89 | 506,500 | — | — |
| 2024-08-08 | $17.18 | $21.04 | 966,800 | — | — |
| 2024-08-07 | $16.92 | $20.72 | 656,300 | — | — |
| 2024-08-06 | $17.50 | $21.43 | 563,200 | — | — |
| 2024-08-05 | $17.25 | $21.12 | 678,100 | — | — |
| 2024-08-02 | $17.84 | $21.84 | 525,500 | — | — |
| 2024-08-01 | $18.33 | $22.44 | 454,200 | — | — |
| 2024-07-31 | $18.94 | $23.19 | 359,500 | — | — |
| 2024-07-30 | $19.35 | $23.69 | 320,900 | — | — |
| 2024-07-29 | $19.14 | $23.44 | 379,600 | — | — |
| 2024-07-26 | $19.43 | $23.79 | 479,900 | — | — |
| 2024-07-25 | $18.69 | $22.89 | 625,600 | — | — |
| 2024-07-24 | $18.85 | $23.08 | 444,500 | — | — |
| 2024-07-23 | $18.95 | $23.20 | 525,500 | — | — |
| 2024-07-22 | $18.90 | $23.14 | 807,900 | — | — |
| 2024-07-19 | $18.25 | $22.35 | 438,600 | — | — |
| 2024-07-18 | $18.31 | $22.42 | 521,100 | — | — |
| 2024-07-17 | $18.15 | $22.22 | 568,700 | — | — |
| 2024-07-16 | $18.05 | $22.10 | 1,413,700 | — | — |
| 2024-07-15 | $16.95 | $20.75 | 719,200 | — | — |
| 2024-07-12 | $16.43 | $20.12 | 586,400 | — | — |
| 2024-07-11 | $16.34 | $20.01 | 297,800 | — | — |
| 2024-07-10 | $15.91 | $19.48 | 316,500 | — | — |
| 2024-07-09 | $15.88 | $19.44 | 475,100 | — | — |
| 2024-07-08 | $16.63 | $20.36 | 889,700 | — | — |
| 2024-07-05 | $16.40 | $20.08 | 363,500 | — | — |
| 2024-07-03 | $16.46 | $20.15 | 337,300 | — | — |
| 2024-07-02 | $16.38 | $20.06 | 822,700 | — | — |
| 2024-07-01 | $16.07 | $19.68 | 834,900 | — | — |
| 2024-06-28 | $15.73 | $19.26 | 1,869,400 | — | — |
| 2024-06-27 | $15.00 | $18.37 | 396,100 | — | — |
| 2024-06-26 | $14.86 | $18.20 | 485,800 | — | — |
| 2024-06-25 | $14.56 | $17.83 | 393,000 | — | — |
| 2024-06-24 | $14.03 | $17.18 | 367,700 | — | — |
| 2024-06-21 | $14.15 | $17.33 | 648,500 | — | — |
| 2024-06-20 | $13.90 | $17.02 | 350,800 | — | — |
| 2024-06-18 | $13.89 | $17.01 | 357,300 | — | — |
| 2024-06-17 | $13.87 | $16.98 | 379,000 | — | — |
| 2024-06-14 | $13.84 | $16.95 | 330,900 | — | — |
| 2024-06-13 | $14.17 | $17.35 | 425,100 | — | — |
| 2024-06-12 | $14.39 | $17.62 | 451,200 | — | — |
| 2024-06-11 | $14.42 | $17.66 | 394,300 | — | — |
| 2024-06-10 | $14.35 | $17.57 | 545,100 | — | — |
| 2024-06-07 | $14.41 | $17.64 | 459,300 | — | — |
| 2024-06-06 | $14.77 | $18.09 | 469,900 | — | — |
| 2024-06-05 | $15.32 | $18.76 | 634,900 | — | — |
| 2024-06-04 | $15.25 | $18.67 | 540,800 | — | — |
| 2024-06-03 | $15.37 | $18.82 | 1,030,900 | — | — |
| 2024-05-31 | $15.81 | $19.36 | 1,742,300 | — | — |
| 2024-05-30 | $16.05 | $19.65 | 1,022,000 | — | — |
| 2024-05-29 | $16.26 | $19.91 | 724,700 | — | — |
| 2024-05-28 | $16.35 | $20.02 | 650,200 | — | — |
| 2024-05-24 | $15.35 | $18.80 | 256,400 | — | — |
| 2024-05-23 | $14.98 | $18.34 | 421,800 | — | — |
| 2024-05-22 | $14.65 | $17.94 | 620,000 | — | — |
| 2024-05-21 | $14.35 | $17.57 | 683,800 | — | — |
| 2024-05-20 | $14.62 | $17.90 | 767,400 | — | — |
| 2024-05-17 | $14.98 | $18.34 | 356,900 | — | — |
| 2024-05-16 | $15.26 | $18.69 | 461,500 | — | — |
| 2024-05-15 | $15.42 | $18.88 | 475,400 | — | — |
| 2024-05-14 | $14.93 | $18.28 | 387,000 | — | — |
| 2024-05-13 | $14.99 | $18.35 | 699,600 | — | — |
| 2024-05-10 | $15.02 | $18.39 | 695,600 | — | — |
| 2024-05-09 | $15.19 | $18.60 | 1,688,500 | — | — |
| 2024-05-08 | $16.69 | $20.44 | 509,900 | — | — |
| 2024-05-07 | $16.63 | $20.36 | 526,700 | — | — |
| 2024-05-06 | $16.52 | $20.23 | 795,600 | — | — |
| 2024-05-03 | $15.61 | $19.11 | 1,280,500 | — | — |
| 2024-05-02 | $15.41 | $18.87 | 1,224,100 | — | — |
| 2024-05-01 | $15.29 | $18.72 | 363,300 | — | — |
| 2024-04-30 | $15.22 | $18.64 | 743,900 | — | — |
| 2024-04-29 | $15.51 | $18.99 | 402,000 | — | — |
| 2024-04-26 | $15.20 | $18.61 | 221,100 | — | — |
| 2024-04-25 | $14.89 | $18.23 | 265,400 | — | — |
| 2024-04-24 | $14.62 | $17.90 | 345,200 | — | — |
| 2024-04-23 | $14.52 | $17.78 | 213,400 | — | — |
| 2024-04-22 | $14.54 | $17.80 | 270,800 | — | — |
| 2024-04-19 | $14.58 | $17.85 | 372,800 | — | — |
| 2024-04-18 | $14.23 | $17.42 | 293,500 | — | — |
| 2024-04-17 | $14.27 | $17.47 | 221,800 | — | — |
| 2024-04-16 | $14.48 | $17.73 | 296,800 | — | — |
| 2024-04-15 | $14.63 | $17.91 | 328,000 | — | — |
| 2024-04-12 | $14.96 | $18.32 | 378,700 | — | — |
| 2024-04-11 | $15.26 | $18.69 | 321,100 | — | — |
| 2024-04-10 | $15.21 | $18.62 | 412,800 | — | — |
| 2024-04-09 | $15.30 | $18.73 | 280,000 | — | — |
| 2024-04-08 | $15.48 | $18.95 | 785,800 | — | — |
| 2024-04-05 | $14.78 | $18.10 | 306,000 | — | — |
| 2024-04-04 | $14.67 | $17.96 | 378,800 | — | — |
| 2024-04-03 | $14.80 | $18.12 | 349,600 | — | — |
| 2024-04-02 | $14.75 | $18.06 | 585,400 | — | — |
| 2024-04-01 | $14.63 | $17.91 | 816,100 | — | — |
| 2024-03-28 | $15.94 | $19.52 | 1,137,300 | — | — |
| 2024-03-27 | $15.18 | $18.59 | 307,400 | — | — |
| 2024-03-26 | $14.87 | $18.21 | 652,300 | — | — |
| 2024-03-25 | $15.02 | $18.39 | 320,200 | — | — |
| 2024-03-22 | $15.10 | $18.49 | 278,000 | — | — |
| 2024-03-21 | $15.04 | $18.42 | 490,900 | — | — |
| 2024-03-20 | $14.87 | $18.21 | 298,000 | — | — |
| 2024-03-19 | $14.70 | $18.00 | 553,500 | — | — |
| 2024-03-18 | $14.53 | $17.79 | 688,000 | — | — |
| 2024-03-15 | $14.52 | $17.78 | 1,835,000 | — | — |
| 2024-03-14 | $14.59 | $17.87 | 528,300 | — | — |
| 2024-03-13 | $15.06 | $18.44 | 533,100 | — | — |
| 2024-03-12 | $15.17 | $18.58 | 485,400 | — | — |
| 2024-03-11 | $14.82 | $18.15 | 431,500 | — | — |
| 2024-03-08 | $14.52 | $17.78 | 575,200 | — | — |
| 2024-03-07 | $14.91 | $18.26 | 511,800 | — | — |
| 2024-03-06 | $15.13 | $18.53 | 474,800 | — | — |
| 2024-03-05 | $15.18 | $18.59 | 385,600 | — | — |
| 2024-03-04 | $15.13 | $18.53 | 792,100 | — | — |
| 2024-03-01 | $15.03 | $18.40 | 422,200 | — | — |
| 2024-02-29 | $15.04 | $18.42 | 325,400 | — | — |
| 2024-02-28 | $14.73 | $18.04 | 470,500 | — | — |
| 2024-02-27 | $15.03 | $18.40 | 364,600 | — | — |
| 2024-02-26 | $15.24 | $18.66 | 518,100 | — | — |
| 2024-02-23 | $15.11 | $18.50 | 586,400 | — | — |
| 2024-02-22 | $15.00 | $18.37 | 756,100 | — | — |
| 2024-02-21 | $14.50 | $17.75 | 710,400 | — | — |
| 2024-02-20 | $14.83 | $18.16 | 702,800 | — | — |
| 2024-02-16 | $14.66 | $17.95 | 1,068,200 | — | — |
| 2024-02-15 | $14.86 | $18.20 | 3,027,600 | — | — |
| 2024-02-14 | $16.01 | $19.60 | 497,100 | — | — |
| 2024-02-13 | $15.68 | $19.20 | 672,900 | — | — |
| 2024-02-12 | $15.94 | $19.52 | 811,600 | — | — |
| 2024-02-09 | $15.80 | $19.35 | 892,000 | — | — |
| 2024-02-08 | $16.20 | $19.84 | 2,903,700 | — | — |
| 2024-02-07 | $14.70 | $18.00 | 557,200 | — | — |
| 2024-02-06 | $14.73 | $18.04 | 1,137,100 | — | — |
| 2024-02-05 | $14.85 | $18.18 | 2,449,800 | — | — |
| 2024-02-02 | $14.40 | $17.63 | 404,700 | — | — |
| 2024-02-01 | $14.45 | $17.69 | 403,000 | — | — |
| 2024-01-31 | $14.12 | $17.29 | 319,700 | — | — |
| 2024-01-30 | $14.39 | $17.62 | 475,600 | — | — |
| 2024-01-29 | $14.61 | $17.89 | 720,800 | — | — |
| 2024-01-26 | $15.19 | $18.60 | 900,100 | — | — |
| 2024-01-25 | $14.70 | $18.00 | 470,600 | — | — |
| 2024-01-24 | $14.27 | $17.47 | 223,000 | — | — |
| 2024-01-23 | $14.39 | $17.62 | 439,300 | — | — |
| 2024-01-22 | $14.13 | $17.30 | 651,300 | — | — |
| 2024-01-19 | $13.95 | $17.08 | 649,000 | — | — |
| 2024-01-18 | $13.90 | $17.02 | 765,700 | — | — |
| 2024-01-17 | $13.75 | $16.84 | 788,000 | — | — |
| 2024-01-16 | $13.16 | $16.11 | 674,900 | — | — |
| 2024-01-12 | $13.05 | $15.98 | 482,200 | — | — |
| 2024-01-11 | $12.53 | $15.34 | 154,700 | — | — |
| 2024-01-10 | $12.55 | $15.37 | 428,400 | — | — |
| 2024-01-09 | $12.61 | $15.44 | 250,500 | — | — |
| 2024-01-08 | $12.51 | $15.32 | 297,000 | — | — |
| 2024-01-05 | $12.86 | $15.75 | 361,500 | — | — |
| 2024-01-04 | $12.85 | $15.73 | 366,400 | — | — |
| 2024-01-03 | $12.60 | $15.43 | 321,500 | — | — |
| 2024-01-02 | $12.51 | $15.32 | 470,000 | — | — |