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
- 2003-06-06 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 | $21.06 | $56.86 | 139,300 | — | — |
| 2024-12-30 | $20.56 | $55.51 | 178,400 | — | — |
| 2024-12-27 | $20.62 | $55.67 | 131,500 | — | — |
| 2024-12-26 | $21.01 | $56.72 | 64,800 | — | — |
| 2024-12-24 | $20.97 | $56.62 | 55,800 | — | — |
| 2024-12-23 | $20.77 | $56.08 | 170,000 | — | — |
| 2024-12-20 | $20.64 | $55.72 | 479,600 | — | — |
| 2024-12-19 | $20.59 | $55.59 | 233,400 | — | — |
| 2024-12-18 | $20.62 | $55.67 | 197,000 | — | — |
| 2024-12-17 | $21.13 | $57.05 | 122,200 | — | — |
| 2024-12-16 | $21.13 | $57.05 | 84,400 | — | — |
| 2024-12-13 | $21.26 | $57.40 | 90,900 | — | — |
| 2024-12-12 | $21.14 | $57.07 | 110,400 | — | — |
| 2024-12-11 | $21.51 | $58.07 | 171,400 | — | — |
| 2024-12-10 | $21.22 | $57.29 | 142,100 | — | — |
| 2024-12-09 | $21.81 | $58.88 | 134,100 | — | — |
| 2024-12-06 | $21.87 | $59.05 | 95,700 | — | — |
| 2024-12-05 | $22.65 | $60.37 | 140,100 | — | — |
| 2024-12-04 | $22.72 | $60.55 | 116,300 | — | — |
| 2024-12-03 | $22.35 | $59.57 | 150,900 | — | — |
| 2024-12-02 | $22.45 | $59.83 | 126,200 | — | — |
| 2024-11-29 | $22.63 | $60.31 | 69,300 | — | — |
| 2024-11-27 | $22.79 | $60.74 | 71,700 | — | — |
| 2024-11-26 | $22.72 | $60.55 | 119,900 | — | — |
| 2024-11-25 | $22.98 | $61.25 | 123,900 | — | — |
| 2024-11-22 | $22.88 | $60.98 | 109,000 | — | — |
| 2024-11-21 | $22.59 | $60.21 | 75,400 | — | — |
| 2024-11-20 | $22.28 | $59.38 | 78,400 | — | — |
| 2024-11-19 | $22.33 | $59.52 | 90,300 | — | — |
| 2024-11-18 | $22.41 | $59.73 | 95,400 | — | — |
| 2024-11-15 | $22.47 | $59.89 | 104,700 | — | — |
| 2024-11-14 | $22.35 | $59.57 | 105,200 | — | — |
| 2024-11-13 | $22.41 | $59.73 | 119,000 | — | — |
| 2024-11-12 | $22.39 | $59.67 | 102,100 | — | — |
| 2024-11-11 | $22.54 | $60.07 | 159,100 | — | — |
| 2024-11-08 | $21.72 | $57.89 | 171,200 | — | — |
| 2024-11-07 | $21.48 | $57.25 | 147,200 | — | — |
| 2024-11-06 | $21.28 | $56.72 | 206,600 | — | — |
| 2024-11-05 | $20.36 | $54.26 | 200,000 | — | — |
| 2024-11-04 | $19.50 | $51.97 | 327,700 | — | — |
| 2024-11-01 | $20.16 | $53.73 | 255,800 | — | — |
| 2024-10-31 | $19.94 | $53.15 | 285,600 | — | — |
| 2024-10-30 | $20.18 | $53.78 | 168,300 | — | — |
| 2024-10-29 | $20.10 | $53.57 | 223,500 | — | — |
| 2024-10-28 | $20.00 | $53.31 | 342,300 | — | — |
| 2024-10-25 | $19.24 | $51.28 | 311,500 | — | — |
| 2024-10-24 | $20.10 | $53.57 | 225,700 | — | — |
| 2024-10-23 | $19.63 | $52.32 | 204,800 | — | — |
| 2024-10-22 | $19.24 | $51.28 | 126,700 | — | — |
| 2024-10-21 | $19.25 | $51.31 | 170,700 | — | — |
| 2024-10-18 | $19.87 | $52.96 | 239,800 | — | — |
| 2024-10-17 | $20.07 | $53.49 | 227,400 | — | — |
| 2024-10-16 | $19.79 | $52.75 | 172,200 | — | — |
| 2024-10-15 | $19.67 | $52.43 | 239,200 | — | — |
| 2024-10-14 | $19.19 | $51.15 | 180,100 | — | — |
| 2024-10-11 | $19.01 | $50.67 | 305,400 | — | — |
| 2024-10-10 | $18.96 | $50.53 | 489,900 | — | — |
| 2024-10-09 | $16.96 | $45.20 | 723,900 | — | — |
| 2024-10-08 | $17.70 | $47.17 | 771,400 | — | — |
| 2024-10-07 | $16.90 | $45.04 | 978,900 | — | — |
| 2024-10-04 | $21.00 | $55.97 | 101,200 | — | — |
| 2024-10-03 | $21.11 | $56.26 | 93,400 | — | — |
| 2024-10-02 | $21.34 | $56.88 | 72,400 | — | — |
| 2024-10-01 | $21.50 | $57.30 | 203,600 | — | — |
| 2024-09-30 | $22.16 | $59.06 | 193,000 | — | — |
| 2024-09-27 | $21.98 | $58.58 | 166,000 | — | — |
| 2024-09-26 | $22.24 | $59.28 | 145,600 | — | — |
| 2024-09-25 | $21.97 | $58.56 | 159,800 | — | — |
| 2024-09-24 | $22.10 | $58.90 | 127,800 | — | — |
| 2024-09-23 | $21.93 | $58.45 | 295,800 | — | — |
| 2024-09-20 | $21.85 | $58.24 | 482,000 | — | — |
| 2024-09-19 | $22.46 | $59.86 | 122,800 | — | — |
| 2024-09-18 | $22.76 | $60.66 | 270,300 | — | — |
| 2024-09-17 | $22.01 | $58.66 | 187,900 | — | — |
| 2024-09-16 | $21.54 | $57.41 | 158,200 | — | — |
| 2024-09-13 | $21.01 | $56.00 | 128,500 | — | — |
| 2024-09-12 | $20.62 | $54.96 | 97,300 | — | — |
| 2024-09-11 | $20.38 | $54.32 | 109,300 | — | — |
| 2024-09-10 | $21.19 | $56.48 | 105,000 | — | — |
| 2024-09-09 | $21.40 | $57.04 | 143,200 | — | — |
| 2024-09-06 | $20.75 | $55.30 | 96,100 | — | — |
| 2024-09-05 | $21.10 | $56.24 | 105,900 | — | — |
| 2024-09-04 | $21.10 | $56.24 | 135,200 | — | — |
| 2024-09-03 | $21.18 | $56.45 | 125,900 | — | — |
| 2024-08-30 | $21.39 | $57.01 | 134,000 | — | — |
| 2024-08-29 | $21.25 | $56.64 | 146,700 | — | — |
| 2024-08-28 | $20.96 | $55.86 | 127,200 | — | — |
| 2024-08-27 | $20.82 | $55.49 | 115,800 | — | — |
| 2024-08-26 | $20.79 | $55.41 | 128,300 | — | — |
| 2024-08-23 | $21.06 | $56.13 | 166,700 | — | — |
| 2024-08-22 | $20.52 | $54.69 | 90,400 | — | — |
| 2024-08-21 | $20.61 | $54.93 | 115,800 | — | — |
| 2024-08-20 | $20.65 | $55.04 | 131,100 | — | — |
| 2024-08-19 | $20.51 | $54.66 | 160,200 | — | — |
| 2024-08-16 | $20.66 | $55.06 | 340,000 | — | — |
| 2024-08-15 | $20.34 | $54.21 | 189,600 | — | — |
| 2024-08-14 | $19.89 | $53.01 | 135,400 | — | — |
| 2024-08-13 | $19.49 | $51.95 | 193,800 | — | — |
| 2024-08-12 | $18.90 | $50.37 | 155,000 | — | — |
| 2024-08-09 | $19.06 | $50.80 | 243,600 | — | — |
| 2024-08-08 | $18.74 | $49.95 | 128,400 | — | — |
| 2024-08-07 | $18.48 | $49.25 | 137,200 | — | — |
| 2024-08-06 | $18.68 | $49.79 | 150,700 | — | — |
| 2024-08-05 | $18.60 | $49.57 | 271,000 | — | — |
| 2024-08-02 | $19.29 | $51.41 | 184,100 | — | — |
| 2024-08-01 | $19.33 | $51.09 | 304,700 | — | — |
| 2024-07-31 | $19.81 | $52.36 | 269,000 | — | — |
| 2024-07-30 | $20.19 | $53.37 | 209,900 | — | — |
| 2024-07-29 | $19.64 | $51.91 | 283,900 | — | — |
| 2024-07-26 | $19.10 | $50.48 | 455,200 | — | — |
| 2024-07-25 | $19.99 | $52.84 | 194,100 | — | — |
| 2024-07-24 | $19.42 | $51.33 | 183,400 | — | — |
| 2024-07-23 | $19.77 | $52.26 | 144,300 | — | — |
| 2024-07-22 | $19.56 | $51.70 | 131,800 | — | — |
| 2024-07-19 | $19.20 | $50.75 | 134,900 | — | — |
| 2024-07-18 | $19.76 | $52.23 | 151,300 | — | — |
| 2024-07-17 | $19.82 | $52.39 | 346,700 | — | — |
| 2024-07-16 | $19.52 | $51.60 | 237,300 | — | — |
| 2024-07-15 | $19.19 | $50.72 | 219,900 | — | — |
| 2024-07-12 | $18.84 | $49.80 | 100,900 | — | — |
| 2024-07-11 | $18.54 | $49.00 | 199,800 | — | — |
| 2024-07-10 | $18.13 | $47.92 | 143,600 | — | — |
| 2024-07-09 | $18.08 | $47.79 | 90,100 | — | — |
| 2024-07-08 | $18.64 | $49.27 | 249,600 | — | — |
| 2024-07-05 | $17.76 | $46.94 | 152,400 | — | — |
| 2024-07-03 | $18.26 | $48.26 | 58,100 | — | — |
| 2024-07-02 | $18.29 | $48.34 | 104,800 | — | — |
| 2024-07-01 | $18.40 | $48.63 | 286,300 | — | — |
| 2024-06-28 | $18.76 | $49.59 | 341,400 | — | — |
| 2024-06-27 | $18.69 | $49.40 | 74,600 | — | — |
| 2024-06-26 | $18.47 | $48.82 | 166,500 | — | — |
| 2024-06-25 | $18.61 | $49.19 | 72,100 | — | — |
| 2024-06-24 | $18.52 | $48.95 | 142,800 | — | — |
| 2024-06-21 | $18.31 | $48.40 | 249,300 | — | — |
| 2024-06-20 | $18.74 | $49.53 | 115,400 | — | — |
| 2024-06-18 | $18.37 | $48.56 | 106,400 | — | — |
| 2024-06-17 | $18.79 | $49.67 | 132,100 | — | — |
| 2024-06-14 | $18.32 | $48.42 | 170,500 | — | — |
| 2024-06-13 | $18.62 | $49.22 | 200,100 | — | — |
| 2024-06-12 | $19.05 | $50.35 | 199,700 | — | — |
| 2024-06-11 | $18.72 | $49.48 | 133,900 | — | — |
| 2024-06-10 | $19.00 | $50.22 | 122,600 | — | — |
| 2024-06-07 | $18.72 | $49.48 | 88,300 | — | — |
| 2024-06-06 | $19.03 | $50.30 | 112,400 | — | — |
| 2024-06-05 | $18.87 | $49.88 | 226,600 | — | — |
| 2024-06-04 | $19.10 | $50.48 | 103,500 | — | — |
| 2024-06-03 | $19.61 | $51.83 | 120,300 | — | — |
| 2024-05-31 | $19.71 | $52.10 | 267,000 | — | — |
| 2024-05-30 | $19.51 | $51.57 | 178,100 | — | — |
| 2024-05-29 | $19.08 | $50.43 | 128,300 | — | — |
| 2024-05-28 | $19.25 | $50.88 | 173,200 | — | — |
| 2024-05-24 | $19.57 | $51.73 | 138,300 | — | — |
| 2024-05-23 | $19.62 | $51.86 | 135,700 | — | — |
| 2024-05-22 | $20.00 | $52.86 | 147,000 | — | — |
| 2024-05-21 | $19.85 | $52.47 | 159,200 | — | — |
| 2024-05-20 | $20.17 | $53.31 | 126,200 | — | — |
| 2024-05-17 | $20.58 | $54.40 | 140,600 | — | — |
| 2024-05-16 | $20.53 | $54.26 | 151,000 | — | — |
| 2024-05-15 | $20.37 | $53.84 | 161,300 | — | — |
| 2024-05-14 | $20.41 | $53.95 | 212,300 | — | — |
| 2024-05-13 | $20.69 | $54.69 | 222,800 | — | — |
| 2024-05-10 | $20.57 | $54.37 | 197,100 | — | — |
| 2024-05-09 | $20.24 | $53.50 | 177,800 | — | — |
| 2024-05-08 | $20.34 | $53.34 | 98,400 | — | — |
| 2024-05-07 | $20.18 | $52.92 | 172,200 | — | — |
| 2024-05-06 | $20.05 | $52.58 | 97,500 | — | — |
| 2024-05-03 | $19.81 | $51.95 | 163,200 | — | — |
| 2024-05-02 | $19.72 | $51.71 | 188,000 | — | — |
| 2024-05-01 | $20.05 | $52.58 | 181,600 | — | — |
| 2024-04-30 | $19.52 | $51.19 | 188,100 | — | — |
| 2024-04-29 | $19.62 | $51.45 | 268,600 | — | — |
| 2024-04-26 | $19.54 | $51.24 | 442,800 | — | — |
| 2024-04-25 | $20.30 | $53.23 | 183,800 | — | — |
| 2024-04-24 | $20.26 | $53.13 | 220,500 | — | — |
| 2024-04-23 | $20.11 | $52.74 | 118,000 | — | — |
| 2024-04-22 | $19.83 | $52.00 | 130,400 | — | — |
| 2024-04-19 | $19.62 | $51.45 | 162,200 | — | — |
| 2024-04-18 | $18.99 | $49.80 | 136,300 | — | — |
| 2024-04-17 | $18.78 | $49.25 | 124,600 | — | — |
| 2024-04-16 | $19.18 | $50.30 | 168,300 | — | — |
| 2024-04-15 | $19.11 | $50.11 | 222,100 | — | — |
| 2024-04-12 | $18.85 | $49.43 | 221,600 | — | — |
| 2024-04-11 | $19.19 | $50.32 | 103,400 | — | — |
| 2024-04-10 | $18.98 | $49.77 | 137,100 | — | — |
| 2024-04-09 | $19.13 | $50.17 | 121,200 | — | — |
| 2024-04-08 | $19.24 | $50.45 | 92,400 | — | — |
| 2024-04-05 | $19.33 | $50.69 | 131,100 | — | — |
| 2024-04-04 | $19.28 | $50.56 | 147,400 | — | — |
| 2024-04-03 | $19.66 | $51.56 | 121,000 | — | — |
| 2024-04-02 | $19.76 | $51.82 | 127,200 | — | — |
| 2024-04-01 | $19.89 | $52.16 | 217,000 | — | — |
| 2024-03-28 | $20.32 | $53.29 | 166,300 | — | — |
| 2024-03-27 | $19.98 | $52.40 | 161,200 | — | — |
| 2024-03-26 | $19.68 | $51.61 | 134,000 | — | — |
| 2024-03-25 | $19.61 | $51.43 | 127,500 | — | — |
| 2024-03-22 | $19.74 | $51.77 | 148,800 | — | — |
| 2024-03-21 | $19.63 | $51.48 | 235,800 | — | — |
| 2024-03-20 | $19.71 | $51.69 | 112,700 | — | — |
| 2024-03-19 | $19.75 | $51.79 | 152,700 | — | — |
| 2024-03-18 | $19.61 | $51.43 | 140,800 | — | — |
| 2024-03-15 | $19.86 | $52.08 | 383,100 | — | — |
| 2024-03-14 | $19.69 | $51.64 | 157,400 | — | — |
| 2024-03-13 | $20.17 | $52.89 | 256,100 | — | — |
| 2024-03-12 | $20.90 | $54.81 | 488,000 | — | — |
| 2024-03-11 | $19.60 | $51.40 | 198,900 | — | — |
| 2024-03-08 | $20.26 | $53.13 | 203,500 | — | — |
| 2024-03-07 | $19.46 | $51.03 | 220,100 | — | — |
| 2024-03-06 | $19.61 | $51.01 | 231,700 | — | — |
| 2024-03-05 | $19.39 | $50.43 | 199,500 | — | — |
| 2024-03-04 | $19.65 | $51.11 | 164,100 | — | — |
| 2024-03-01 | $20.05 | $52.15 | 303,900 | — | — |
| 2024-02-29 | $20.19 | $52.51 | 152,700 | — | — |
| 2024-02-28 | $20.27 | $52.72 | 138,600 | — | — |
| 2024-02-27 | $20.51 | $53.35 | 226,600 | — | — |
| 2024-02-26 | $20.36 | $52.96 | 533,300 | — | — |
| 2024-02-23 | $21.09 | $54.86 | 642,700 | — | — |
| 2024-02-22 | $17.23 | $44.82 | 180,200 | — | — |
| 2024-02-21 | $17.29 | $44.97 | 154,200 | — | — |
| 2024-02-20 | $17.41 | $45.28 | 185,100 | — | — |
| 2024-02-16 | $17.32 | $45.05 | 202,500 | — | — |
| 2024-02-15 | $17.40 | $45.26 | 181,400 | — | — |
| 2024-02-14 | $16.80 | $43.70 | 140,400 | — | — |
| 2024-02-13 | $16.49 | $42.89 | 180,200 | — | — |
| 2024-02-12 | $16.78 | $43.64 | 297,800 | — | — |
| 2024-02-09 | $16.20 | $42.14 | 178,300 | — | — |
| 2024-02-08 | $16.00 | $41.62 | 170,900 | — | — |
| 2024-02-07 | $15.95 | $41.49 | 157,800 | — | — |
| 2024-02-06 | $16.18 | $42.08 | 110,800 | — | — |
| 2024-02-05 | $16.31 | $42.42 | 124,700 | — | — |
| 2024-02-02 | $16.53 | $42.99 | 135,000 | — | — |
| 2024-02-01 | $16.74 | $43.54 | 143,300 | — | — |
| 2024-01-31 | $16.62 | $43.23 | 181,200 | — | — |
| 2024-01-30 | $16.74 | $43.54 | 167,200 | — | — |
| 2024-01-29 | $16.95 | $44.09 | 131,400 | — | — |
| 2024-01-26 | $16.87 | $43.88 | 134,500 | — | — |
| 2024-01-25 | $17.00 | $44.22 | 164,200 | — | — |
| 2024-01-24 | $16.68 | $43.38 | 136,300 | — | — |
| 2024-01-23 | $16.86 | $43.85 | 145,300 | — | — |
| 2024-01-22 | $16.83 | $43.77 | 179,700 | — | — |
| 2024-01-19 | $16.50 | $42.92 | 147,700 | — | — |
| 2024-01-18 | $16.56 | $43.07 | 152,200 | — | — |
| 2024-01-17 | $16.54 | $43.02 | 136,600 | — | — |
| 2024-01-16 | $16.25 | $42.27 | 155,500 | — | — |
| 2024-01-12 | $16.49 | $42.89 | 139,900 | — | — |
| 2024-01-11 | $16.47 | $42.84 | 140,700 | — | — |
| 2024-01-10 | $16.39 | $42.63 | 107,500 | — | — |
| 2024-01-09 | $16.40 | $42.66 | 213,800 | — | — |
| 2024-01-08 | $16.74 | $43.54 | 170,600 | — | — |
| 2024-01-05 | $16.62 | $43.23 | 281,400 | — | — |
| 2024-01-04 | $16.49 | $42.89 | 172,300 | — | — |
| 2024-01-03 | $16.44 | $42.76 | 182,600 | — | — |
| 2024-01-02 | $16.23 | $42.21 | 182,400 | — | — |