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
- 1980-03-17 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 | $23.39 | $38.69 | 21,400 | — | — |
| 2024-12-30 | $22.57 | $37.33 | 19,100 | — | — |
| 2024-12-27 | $22.27 | $36.84 | 62,200 | — | — |
| 2024-12-26 | $22.50 | $37.22 | 16,500 | — | — |
| 2024-12-24 | $22.03 | $36.44 | 14,000 | — | — |
| 2024-12-23 | $21.74 | $35.96 | 17,700 | — | — |
| 2024-12-20 | $21.76 | $35.99 | 25,700 | — | — |
| 2024-12-19 | $21.75 | $35.98 | 36,700 | — | — |
| 2024-12-18 | $22.46 | $37.15 | 30,700 | — | — |
| 2024-12-17 | $23.95 | $39.62 | 26,900 | — | — |
| 2024-12-16 | $23.60 | $39.04 | 20,700 | — | — |
| 2024-12-13 | $23.94 | $39.60 | 22,200 | — | — |
| 2024-12-12 | $23.77 | $39.32 | 41,200 | — | — |
| 2024-12-11 | $24.31 | $40.21 | 65,100 | — | — |
| 2024-12-10 | $24.40 | $40.36 | 47,800 | — | — |
| 2024-12-09 | $24.70 | $40.86 | 33,000 | — | — |
| 2024-12-06 | $24.51 | $40.54 | 40,100 | — | — |
| 2024-12-05 | $24.82 | $41.06 | 18,600 | — | — |
| 2024-12-04 | $25.06 | $41.45 | 20,100 | — | — |
| 2024-12-03 | $25.28 | $41.82 | 39,900 | — | — |
| 2024-12-02 | $26.56 | $43.93 | 37,300 | — | — |
| 2024-11-29 | $25.60 | $42.35 | 18,900 | — | — |
| 2024-11-27 | $26.15 | $43.12 | 15,600 | — | — |
| 2024-11-26 | $26.69 | $44.01 | 14,900 | — | — |
| 2024-11-25 | $26.53 | $43.75 | 25,500 | — | — |
| 2024-11-22 | $26.71 | $44.05 | 10,900 | — | — |
| 2024-11-21 | $26.81 | $44.21 | 23,100 | — | — |
| 2024-11-20 | $26.52 | $43.73 | 17,900 | — | — |
| 2024-11-19 | $26.09 | $43.02 | 35,900 | — | — |
| 2024-11-18 | $26.06 | $42.97 | 72,400 | — | — |
| 2024-11-15 | $24.13 | $39.79 | 105,700 | — | — |
| 2024-11-14 | $26.33 | $43.42 | 42,600 | — | — |
| 2024-11-13 | $27.32 | $45.05 | 48,200 | — | — |
| 2024-11-12 | $28.87 | $47.61 | 48,000 | — | — |
| 2024-11-11 | $31.47 | $51.90 | 151,900 | — | — |
| 2024-11-08 | $41.30 | $68.11 | 40,100 | — | — |
| 2024-11-07 | $38.65 | $63.74 | 45,000 | — | — |
| 2024-11-06 | $40.80 | $67.28 | 32,500 | — | — |
| 2024-11-05 | $37.67 | $62.12 | 17,300 | — | — |
| 2024-11-04 | $35.92 | $59.23 | 34,200 | — | — |
| 2024-11-01 | $33.20 | $54.75 | 16,700 | — | — |
| 2024-10-31 | $34.05 | $56.15 | 49,900 | — | — |
| 2024-10-30 | $35.40 | $58.38 | 26,900 | — | — |
| 2024-10-29 | $35.52 | $58.57 | 15,200 | — | — |
| 2024-10-28 | $36.20 | $59.70 | 34,100 | — | — |
| 2024-10-25 | $34.40 | $56.73 | 22,200 | — | — |
| 2024-10-24 | $35.45 | $58.46 | 11,200 | — | — |
| 2024-10-23 | $35.32 | $58.25 | 16,800 | — | — |
| 2024-10-22 | $37.26 | $61.44 | 26,900 | — | — |
| 2024-10-21 | $36.33 | $59.91 | 24,600 | — | — |
| 2024-10-18 | $36.59 | $60.34 | 11,600 | — | — |
| 2024-10-17 | $35.69 | $58.86 | 22,200 | — | — |
| 2024-10-16 | $36.67 | $60.47 | 25,800 | — | — |
| 2024-10-15 | $34.72 | $57.26 | 19,200 | — | — |
| 2024-10-14 | $35.61 | $58.72 | 19,000 | — | — |
| 2024-10-11 | $35.61 | $58.72 | 17,500 | — | — |
| 2024-10-10 | $33.78 | $55.71 | 4,800 | — | — |
| 2024-10-09 | $34.29 | $56.55 | 10,300 | — | — |
| 2024-10-08 | $33.30 | $54.91 | 8,200 | — | — |
| 2024-10-07 | $33.80 | $55.74 | 14,600 | — | — |
| 2024-10-04 | $34.68 | $57.19 | 21,700 | — | — |
| 2024-10-03 | $32.31 | $53.28 | 29,900 | — | — |
| 2024-10-02 | $33.06 | $54.52 | 14,800 | — | — |
| 2024-10-01 | $32.29 | $53.25 | 23,200 | — | — |
| 2024-09-30 | $33.37 | $55.03 | 17,400 | — | — |
| 2024-09-27 | $33.70 | $55.57 | 18,200 | — | — |
| 2024-09-26 | $34.29 | $56.55 | 28,400 | — | — |
| 2024-09-25 | $34.14 | $56.30 | 69,000 | — | — |
| 2024-09-24 | $29.51 | $48.66 | 12,000 | — | — |
| 2024-09-23 | $28.71 | $47.34 | 11,900 | — | — |
| 2024-09-20 | $28.98 | $47.79 | 50,500 | — | — |
| 2024-09-19 | $28.35 | $46.75 | 14,700 | — | — |
| 2024-09-18 | $27.12 | $44.72 | 19,000 | — | — |
| 2024-09-17 | $26.94 | $44.43 | 16,200 | — | — |
| 2024-09-16 | $27.14 | $44.76 | 17,600 | — | — |
| 2024-09-13 | $28.11 | $46.36 | 10,000 | — | — |
| 2024-09-12 | $26.99 | $44.51 | 12,600 | — | — |
| 2024-09-11 | $27.12 | $44.72 | 10,900 | — | — |
| 2024-09-10 | $27.90 | $46.01 | 27,000 | — | — |
| 2024-09-09 | $28.76 | $47.43 | 31,200 | — | — |
| 2024-09-06 | $27.51 | $45.37 | 30,000 | — | — |
| 2024-09-05 | $29.13 | $47.91 | 31,300 | — | — |
| 2024-09-04 | $29.38 | $48.32 | 35,000 | — | — |
| 2024-09-03 | $29.52 | $48.55 | 42,500 | — | — |
| 2024-08-30 | $29.21 | $48.04 | 17,700 | — | — |
| 2024-08-29 | $28.21 | $46.39 | 20,300 | — | — |
| 2024-08-28 | $28.14 | $46.28 | 48,700 | — | — |
| 2024-08-27 | $28.55 | $46.95 | 64,300 | — | — |
| 2024-08-26 | $30.76 | $50.59 | 57,100 | — | — |
| 2024-08-23 | $29.74 | $48.91 | 133,200 | — | — |
| 2024-08-22 | $24.44 | $40.19 | 22,200 | — | — |
| 2024-08-21 | $25.01 | $41.13 | 25,100 | — | — |
| 2024-08-20 | $24.60 | $40.46 | 31,600 | — | — |
| 2024-08-19 | $26.32 | $43.28 | 27,000 | — | — |
| 2024-08-16 | $24.57 | $40.41 | 14,500 | — | — |
| 2024-08-15 | $23.34 | $38.38 | 29,200 | — | — |
| 2024-08-14 | $21.85 | $35.93 | 10,600 | — | — |
| 2024-08-13 | $21.83 | $35.90 | 17,200 | — | — |
| 2024-08-12 | $20.85 | $34.29 | 34,000 | — | — |
| 2024-08-09 | $19.00 | $31.25 | 15,100 | — | — |
| 2024-08-08 | $16.91 | $27.81 | 5,400 | — | — |
| 2024-08-07 | $17.22 | $28.32 | 3,900 | — | — |
| 2024-08-06 | $17.62 | $28.98 | 6,300 | — | — |
| 2024-08-05 | $18.19 | $29.91 | 21,900 | — | — |
| 2024-08-02 | $17.63 | $28.99 | 14,100 | — | — |
| 2024-08-01 | $18.60 | $30.59 | 13,100 | — | — |
| 2024-07-31 | $21.10 | $34.70 | 11,400 | — | — |
| 2024-07-30 | $20.55 | $33.80 | 8,300 | — | — |
| 2024-07-29 | $20.41 | $33.57 | 39,600 | — | — |
| 2024-07-26 | $20.26 | $33.32 | 19,000 | — | — |
| 2024-07-25 | $19.56 | $32.17 | 44,000 | — | — |
| 2024-07-24 | $18.65 | $30.67 | 130,300 | — | — |
| 2024-07-23 | $18.25 | $30.01 | 25,600 | — | — |
| 2024-07-22 | $17.67 | $29.06 | 57,200 | — | — |
| 2024-07-19 | $15.77 | $25.93 | 21,300 | — | — |
| 2024-07-18 | $16.50 | $27.13 | 12,400 | — | — |
| 2024-07-17 | $16.35 | $26.89 | 32,000 | — | — |
| 2024-07-16 | $18.03 | $29.65 | 17,300 | — | — |
| 2024-07-15 | $17.60 | $28.94 | 8,200 | — | — |
| 2024-07-12 | $17.98 | $29.57 | 15,700 | — | — |
| 2024-07-11 | $16.86 | $27.73 | 12,300 | — | — |
| 2024-07-10 | $15.83 | $26.03 | 2,900 | — | — |
| 2024-07-09 | $15.80 | $25.98 | 6,600 | — | — |
| 2024-07-08 | $15.80 | $25.98 | 18,800 | — | — |
| 2024-07-05 | $16.50 | $27.13 | 11,200 | — | — |
| 2024-07-03 | $17.12 | $28.15 | 13,700 | — | — |
| 2024-07-02 | $17.57 | $28.89 | 4,900 | — | — |
| 2024-07-01 | $17.38 | $28.58 | 21,700 | — | — |
| 2024-06-28 | $17.83 | $29.32 | 26,400 | — | — |
| 2024-06-27 | $17.07 | $28.07 | 2,400 | — | — |
| 2024-06-26 | $17.18 | $28.25 | 3,100 | — | — |
| 2024-06-25 | $17.90 | $29.44 | 10,400 | — | — |
| 2024-06-24 | $18.45 | $30.34 | 6,600 | — | — |
| 2024-06-21 | $18.27 | $30.05 | 10,700 | — | — |
| 2024-06-20 | $17.98 | $29.57 | 7,500 | — | — |
| 2024-06-18 | $18.24 | $30.00 | 9,200 | — | — |
| 2024-06-17 | $18.07 | $29.72 | 10,000 | — | — |
| 2024-06-14 | $18.70 | $30.75 | 3,600 | — | — |
| 2024-06-13 | $19.13 | $31.46 | 2,000 | — | — |
| 2024-06-12 | $19.38 | $31.87 | 3,300 | — | — |
| 2024-06-11 | $19.39 | $31.89 | 2,300 | — | — |
| 2024-06-10 | $19.58 | $32.20 | 10,800 | — | — |
| 2024-06-07 | $18.70 | $30.62 | 3,400 | — | — |
| 2024-06-06 | $19.05 | $31.19 | 8,600 | — | — |
| 2024-06-05 | $19.20 | $31.44 | 12,600 | — | — |
| 2024-06-04 | $19.71 | $32.28 | 9,700 | — | — |
| 2024-06-03 | $20.02 | $32.78 | 9,300 | — | — |
| 2024-05-31 | $19.45 | $31.85 | 3,200 | — | — |
| 2024-05-30 | $18.69 | $30.60 | 27,600 | — | — |
| 2024-05-29 | $19.52 | $31.96 | 3,300 | — | — |
| 2024-05-28 | $19.96 | $32.68 | 10,400 | — | — |
| 2024-05-24 | $19.01 | $31.13 | 2,000 | — | — |
| 2024-05-23 | $18.94 | $31.01 | 8,400 | — | — |
| 2024-05-22 | $19.30 | $31.60 | 5,800 | — | — |
| 2024-05-21 | $18.73 | $30.67 | 7,700 | — | — |
| 2024-05-20 | $19.62 | $32.13 | 13,800 | — | — |
| 2024-05-17 | $18.79 | $30.77 | 2,800 | — | — |
| 2024-05-16 | $18.48 | $30.26 | 5,900 | — | — |
| 2024-05-15 | $18.17 | $29.75 | 21,100 | — | — |
| 2024-05-14 | $16.93 | $27.72 | 3,100 | — | — |
| 2024-05-13 | $16.40 | $26.86 | 11,100 | — | — |
| 2024-05-10 | $15.87 | $25.99 | 3,100 | — | — |
| 2024-05-09 | $15.77 | $25.82 | 7,400 | — | — |
| 2024-05-08 | $14.94 | $24.46 | 1,200 | — | — |
| 2024-05-07 | $15.12 | $24.76 | 4,000 | — | — |
| 2024-05-06 | $15.15 | $24.81 | 2,700 | — | — |
| 2024-05-03 | $14.85 | $24.32 | 2,700 | — | — |
| 2024-05-02 | $14.71 | $24.09 | 6,400 | — | — |
| 2024-05-01 | $14.77 | $24.19 | 1,800 | — | — |
| 2024-04-30 | $14.77 | $24.19 | 2,200 | — | — |
| 2024-04-29 | $15.19 | $24.87 | 6,400 | — | — |
| 2024-04-26 | $15.00 | $24.56 | 3,800 | — | — |
| 2024-04-25 | $14.36 | $23.51 | 3,200 | — | — |
| 2024-04-24 | $14.56 | $23.84 | 3,400 | — | — |
| 2024-04-23 | $14.91 | $24.42 | 1,500 | — | — |
| 2024-04-22 | $14.99 | $24.55 | 7,000 | — | — |
| 2024-04-19 | $15.50 | $25.38 | 2,800 | — | — |
| 2024-04-18 | $15.10 | $24.73 | 4,200 | — | — |
| 2024-04-17 | $15.27 | $25.00 | 5,300 | — | — |
| 2024-04-16 | $15.05 | $24.64 | 2,500 | — | — |
| 2024-04-15 | $15.04 | $24.63 | 4,700 | — | — |
| 2024-04-12 | $15.12 | $24.76 | 2,700 | — | — |
| 2024-04-11 | $15.63 | $25.59 | 5,400 | — | — |
| 2024-04-10 | $15.53 | $25.43 | 3,000 | — | — |
| 2024-04-09 | $16.08 | $26.33 | 2,700 | — | — |
| 2024-04-08 | $16.16 | $26.46 | 4,000 | — | — |
| 2024-04-05 | $16.25 | $26.61 | 4,900 | — | — |
| 2024-04-04 | $16.28 | $26.66 | 8,700 | — | — |
| 2024-04-03 | $16.56 | $27.12 | 3,700 | — | — |
| 2024-04-02 | $16.30 | $26.69 | 4,200 | — | — |
| 2024-04-01 | $16.66 | $27.28 | 5,400 | — | — |
| 2024-03-28 | $17.18 | $28.13 | 3,800 | — | — |
| 2024-03-27 | $17.58 | $28.79 | 5,500 | — | — |
| 2024-03-26 | $16.93 | $27.72 | 5,400 | — | — |
| 2024-03-25 | $16.57 | $27.13 | 5,500 | — | — |
| 2024-03-22 | $16.90 | $27.67 | 10,300 | — | — |
| 2024-03-21 | $17.35 | $28.41 | 7,700 | — | — |
| 2024-03-20 | $16.55 | $27.10 | 8,700 | — | — |
| 2024-03-19 | $16.27 | $26.64 | 5,400 | — | — |
| 2024-03-18 | $15.88 | $26.00 | 9,300 | — | — |
| 2024-03-15 | $14.76 | $24.17 | 14,800 | — | — |
| 2024-03-14 | $14.48 | $23.71 | 9,100 | — | — |
| 2024-03-13 | $15.09 | $24.71 | 4,900 | — | — |
| 2024-03-12 | $15.89 | $26.02 | 7,800 | — | — |
| 2024-03-11 | $15.49 | $25.36 | 11,500 | — | — |
| 2024-03-08 | $14.70 | $24.07 | 9,300 | — | — |
| 2024-03-07 | $13.82 | $22.50 | 25,300 | — | — |
| 2024-03-06 | $12.90 | $21.00 | 2,500 | — | — |
| 2024-03-05 | $13.12 | $21.36 | 8,000 | — | — |
| 2024-03-04 | $13.02 | $21.20 | 7,000 | — | — |
| 2024-03-01 | $13.45 | $21.90 | 5,100 | — | — |
| 2024-02-29 | $13.63 | $22.19 | 8,800 | — | — |
| 2024-02-28 | $13.63 | $22.19 | 5,100 | — | — |
| 2024-02-27 | $13.38 | $21.78 | 2,900 | — | — |
| 2024-02-26 | $13.15 | $21.41 | 1,800 | — | — |
| 2024-02-23 | $12.86 | $20.94 | 8,400 | — | — |
| 2024-02-22 | $12.68 | $20.64 | 22,700 | — | — |
| 2024-02-21 | $12.49 | $20.33 | 9,900 | — | — |
| 2024-02-20 | $12.90 | $21.00 | 6,200 | — | — |
| 2024-02-16 | $13.07 | $21.28 | 6,300 | — | — |
| 2024-02-15 | $13.18 | $21.46 | 19,700 | — | — |
| 2024-02-14 | $13.65 | $22.22 | 3,100 | — | — |
| 2024-02-13 | $12.87 | $20.95 | 5,600 | — | — |
| 2024-02-12 | $13.90 | $22.63 | 7,200 | — | — |
| 2024-02-09 | $13.27 | $21.60 | 5,500 | — | — |
| 2024-02-08 | $13.71 | $22.32 | 3,000 | — | — |
| 2024-02-07 | $13.70 | $22.30 | 2,700 | — | — |
| 2024-02-06 | $14.03 | $22.84 | 6,800 | — | — |
| 2024-02-05 | $13.28 | $21.62 | 9,500 | — | — |
| 2024-02-02 | $13.61 | $22.16 | 9,300 | — | — |
| 2024-02-01 | $14.24 | $23.18 | 5,200 | — | — |
| 2024-01-31 | $13.87 | $22.58 | 3,400 | — | — |
| 2024-01-30 | $14.54 | $23.67 | 600 | — | — |
| 2024-01-29 | $14.55 | $23.69 | 2,800 | — | — |
| 2024-01-26 | $14.65 | $23.85 | 4,900 | — | — |
| 2024-01-25 | $14.65 | $23.85 | 2,600 | — | — |
| 2024-01-24 | $14.46 | $23.54 | 4,500 | — | — |
| 2024-01-23 | $14.21 | $23.13 | 7,400 | — | — |
| 2024-01-22 | $13.86 | $22.56 | 7,000 | — | — |
| 2024-01-19 | $13.64 | $22.21 | 2,700 | — | — |
| 2024-01-18 | $13.76 | $22.40 | 5,100 | — | — |
| 2024-01-17 | $13.56 | $22.08 | 12,400 | — | — |
| 2024-01-16 | $14.00 | $22.79 | 13,000 | — | — |
| 2024-01-12 | $14.50 | $23.61 | 6,000 | — | — |
| 2024-01-11 | $14.30 | $23.28 | 5,100 | — | — |
| 2024-01-10 | $14.68 | $23.90 | 2,600 | — | — |
| 2024-01-09 | $14.79 | $24.08 | 3,600 | — | — |
| 2024-01-08 | $15.28 | $24.88 | 7,700 | — | — |
| 2024-01-05 | $15.54 | $25.30 | 67,800 | — | — |
| 2024-01-04 | $14.06 | $22.89 | 6,500 | — | — |
| 2024-01-03 | $14.44 | $23.51 | 3,400 | — | — |
| 2024-01-02 | $14.68 | $23.90 | 3,400 | — | — |