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
- 1999-05-03 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 | $21.65 | $49.33 | 26,300 | — | — |
| 2024-12-30 | $21.69 | $49.42 | 16,500 | — | — |
| 2024-12-27 | $21.80 | $49.67 | 36,100 | — | — |
| 2024-12-26 | $22.13 | $50.42 | 13,700 | — | — |
| 2024-12-24 | $22.01 | $50.15 | 9,300 | — | — |
| 2024-12-23 | $21.94 | $49.99 | 15,800 | — | — |
| 2024-12-20 | $22.11 | $50.38 | 102,700 | — | — |
| 2024-12-19 | $21.74 | $49.54 | 29,600 | — | — |
| 2024-12-18 | $22.11 | $50.38 | 47,400 | — | — |
| 2024-12-17 | $23.39 | $53.30 | 25,800 | — | — |
| 2024-12-16 | $23.63 | $53.84 | 14,000 | — | — |
| 2024-12-13 | $23.40 | $53.32 | 8,200 | — | — |
| 2024-12-12 | $23.59 | $53.75 | 18,400 | — | — |
| 2024-12-11 | $23.94 | $54.55 | 37,200 | — | — |
| 2024-12-10 | $23.65 | $53.89 | 25,400 | — | — |
| 2024-12-09 | $23.32 | $53.14 | 22,400 | — | — |
| 2024-12-06 | $23.69 | $53.98 | 17,500 | — | — |
| 2024-12-05 | $23.62 | $53.82 | 19,900 | — | — |
| 2024-12-04 | $23.83 | $54.30 | 24,800 | — | — |
| 2024-12-03 | $23.33 | $53.16 | 23,200 | — | — |
| 2024-12-02 | $23.84 | $54.32 | 24,800 | — | — |
| 2024-11-29 | $23.87 | $54.39 | 13,600 | — | — |
| 2024-11-27 | $23.99 | $54.66 | 17,300 | — | — |
| 2024-11-26 | $24.01 | $54.71 | 26,800 | — | — |
| 2024-11-25 | $24.18 | $55.10 | 42,700 | — | — |
| 2024-11-22 | $24.28 | $55.32 | 28,200 | — | — |
| 2024-11-21 | $24.07 | $54.84 | 22,200 | — | — |
| 2024-11-20 | $23.72 | $54.05 | 22,100 | — | — |
| 2024-11-19 | $23.79 | $54.21 | 16,300 | — | — |
| 2024-11-18 | $23.58 | $53.73 | 20,500 | — | — |
| 2024-11-15 | $24.02 | $54.73 | 22,600 | — | — |
| 2024-11-14 | $23.90 | $54.46 | 25,700 | — | — |
| 2024-11-13 | $23.98 | $54.64 | 27,200 | — | — |
| 2024-11-12 | $24.02 | $54.73 | 32,200 | — | — |
| 2024-11-11 | $24.19 | $55.12 | 48,200 | — | — |
| 2024-11-08 | $23.93 | $54.53 | 30,300 | — | — |
| 2024-11-07 | $23.49 | $53.52 | 45,100 | — | — |
| 2024-11-06 | $24.35 | $55.48 | 129,300 | — | — |
| 2024-11-05 | $21.89 | $49.31 | 19,300 | — | — |
| 2024-11-04 | $21.52 | $48.47 | 21,100 | — | — |
| 2024-11-01 | $21.32 | $48.02 | 14,400 | — | — |
| 2024-10-31 | $21.57 | $48.59 | 29,400 | — | — |
| 2024-10-30 | $22.24 | $50.10 | 22,600 | — | — |
| 2024-10-29 | $22.41 | $50.48 | 30,400 | — | — |
| 2024-10-28 | $22.12 | $49.83 | 58,100 | — | — |
| 2024-10-25 | $20.82 | $46.90 | 37,200 | — | — |
| 2024-10-24 | $20.68 | $46.58 | 50,700 | — | — |
| 2024-10-23 | $20.58 | $46.36 | 16,000 | — | — |
| 2024-10-22 | $20.08 | $45.23 | 8,700 | — | — |
| 2024-10-21 | $20.49 | $46.15 | 54,300 | — | — |
| 2024-10-18 | $20.18 | $45.46 | 21,200 | — | — |
| 2024-10-17 | $20.57 | $46.33 | 17,500 | — | — |
| 2024-10-16 | $20.22 | $45.55 | 27,800 | — | — |
| 2024-10-15 | $19.47 | $43.86 | 16,100 | — | — |
| 2024-10-14 | $19.25 | $43.36 | 9,400 | — | — |
| 2024-10-11 | $19.38 | $43.65 | 15,800 | — | — |
| 2024-10-10 | $18.49 | $41.65 | 16,000 | — | — |
| 2024-10-09 | $18.64 | $41.99 | 21,300 | — | — |
| 2024-10-08 | $18.41 | $41.47 | 10,400 | — | — |
| 2024-10-07 | $18.59 | $41.87 | 13,500 | — | — |
| 2024-10-04 | $18.49 | $41.65 | 17,400 | — | — |
| 2024-10-03 | $18.15 | $40.88 | 13,500 | — | — |
| 2024-10-02 | $18.30 | $41.22 | 25,200 | — | — |
| 2024-10-01 | $18.27 | $41.15 | 37,500 | — | — |
| 2024-09-30 | $19.01 | $42.82 | 13,100 | — | — |
| 2024-09-27 | $19.02 | $42.84 | 16,000 | — | — |
| 2024-09-26 | $18.78 | $42.30 | 42,800 | — | — |
| 2024-09-25 | $18.68 | $42.08 | 23,500 | — | — |
| 2024-09-24 | $18.99 | $42.78 | 45,300 | — | — |
| 2024-09-23 | $19.32 | $43.52 | 16,100 | — | — |
| 2024-09-20 | $19.68 | $44.33 | 105,900 | — | — |
| 2024-09-19 | $20.02 | $45.10 | 40,300 | — | — |
| 2024-09-18 | $19.66 | $44.28 | 27,900 | — | — |
| 2024-09-17 | $19.19 | $43.23 | 42,900 | — | — |
| 2024-09-16 | $19.52 | $43.97 | 21,500 | — | — |
| 2024-09-13 | $19.32 | $43.52 | 25,900 | — | — |
| 2024-09-12 | $18.72 | $42.17 | 13,600 | — | — |
| 2024-09-11 | $18.55 | $41.78 | 26,200 | — | — |
| 2024-09-10 | $18.86 | $42.48 | 28,800 | — | — |
| 2024-09-09 | $18.54 | $41.76 | 16,000 | — | — |
| 2024-09-06 | $18.82 | $42.39 | 16,300 | — | — |
| 2024-09-05 | $19.10 | $43.02 | 15,300 | — | — |
| 2024-09-04 | $19.35 | $43.59 | 15,900 | — | — |
| 2024-09-03 | $19.48 | $43.88 | 32,700 | — | — |
| 2024-08-30 | $19.95 | $44.94 | 26,100 | — | — |
| 2024-08-29 | $20.07 | $45.21 | 11,600 | — | — |
| 2024-08-28 | $19.85 | $44.71 | 12,500 | — | — |
| 2024-08-27 | $19.64 | $44.24 | 30,000 | — | — |
| 2024-08-26 | $19.81 | $44.62 | 55,100 | — | — |
| 2024-08-23 | $20.44 | $46.04 | 36,300 | — | — |
| 2024-08-22 | $19.17 | $43.18 | 13,800 | — | — |
| 2024-08-21 | $19.34 | $43.56 | 22,600 | — | — |
| 2024-08-20 | $18.79 | $42.32 | 16,400 | — | — |
| 2024-08-19 | $18.97 | $42.73 | 31,400 | — | — |
| 2024-08-16 | $18.81 | $42.37 | 33,800 | — | — |
| 2024-08-15 | $18.02 | $40.59 | 47,100 | — | — |
| 2024-08-14 | $17.74 | $39.96 | 16,600 | — | — |
| 2024-08-13 | $18.06 | $40.68 | 25,500 | — | — |
| 2024-08-12 | $17.58 | $39.60 | 26,900 | — | — |
| 2024-08-09 | $17.89 | $40.30 | 24,400 | — | — |
| 2024-08-08 | $18.15 | $40.88 | 26,300 | — | — |
| 2024-08-07 | $17.90 | $40.32 | 21,900 | — | — |
| 2024-08-06 | $18.53 | $41.18 | 30,600 | — | — |
| 2024-08-05 | $18.42 | $40.93 | 57,100 | — | — |
| 2024-08-02 | $19.13 | $42.51 | 31,000 | — | — |
| 2024-08-01 | $19.72 | $43.82 | 46,300 | — | — |
| 2024-07-31 | $20.74 | $46.09 | 50,000 | — | — |
| 2024-07-30 | $20.94 | $46.53 | 43,400 | — | — |
| 2024-07-29 | $20.06 | $44.58 | 33,800 | — | — |
| 2024-07-26 | $20.65 | $45.89 | 73,100 | — | — |
| 2024-07-25 | $20.89 | $46.42 | 37,400 | — | — |
| 2024-07-24 | $21.23 | $47.18 | 47,700 | — | — |
| 2024-07-23 | $21.93 | $48.73 | 51,900 | — | — |
| 2024-07-22 | $21.01 | $46.69 | 27,500 | — | — |
| 2024-07-19 | $20.41 | $45.35 | 24,400 | — | — |
| 2024-07-18 | $20.55 | $45.66 | 29,200 | — | — |
| 2024-07-17 | $21.42 | $47.60 | 51,800 | — | — |
| 2024-07-16 | $21.12 | $46.93 | 44,200 | — | — |
| 2024-07-15 | $19.88 | $44.18 | 47,000 | — | — |
| 2024-07-12 | $19.16 | $42.58 | 35,400 | — | — |
| 2024-07-11 | $18.71 | $41.58 | 75,700 | — | — |
| 2024-07-10 | $17.25 | $38.33 | 12,900 | — | — |
| 2024-07-09 | $16.92 | $37.60 | 13,000 | — | — |
| 2024-07-08 | $16.82 | $37.38 | 54,000 | — | — |
| 2024-07-05 | $16.61 | $36.91 | 33,400 | — | — |
| 2024-07-03 | $17.28 | $38.40 | 8,800 | — | — |
| 2024-07-02 | $17.72 | $39.38 | 13,300 | — | — |
| 2024-07-01 | $17.58 | $39.07 | 30,200 | — | — |
| 2024-06-28 | $17.90 | $39.78 | 146,800 | — | — |
| 2024-06-27 | $17.43 | $38.73 | 17,300 | — | — |
| 2024-06-26 | $17.06 | $37.91 | 22,300 | — | — |
| 2024-06-25 | $16.80 | $37.33 | 9,800 | — | — |
| 2024-06-24 | $17.23 | $38.29 | 41,500 | — | — |
| 2024-06-21 | $16.76 | $37.24 | 67,200 | — | — |
| 2024-06-20 | $16.91 | $37.58 | 8,000 | — | — |
| 2024-06-18 | $16.81 | $37.35 | 27,300 | — | — |
| 2024-06-17 | $16.75 | $37.22 | 22,700 | — | — |
| 2024-06-14 | $16.67 | $37.04 | 22,600 | — | — |
| 2024-06-13 | $17.03 | $37.84 | 14,100 | — | — |
| 2024-06-12 | $17.10 | $38.00 | 23,000 | — | — |
| 2024-06-11 | $16.56 | $36.80 | 15,400 | — | — |
| 2024-06-10 | $16.62 | $36.93 | 13,700 | — | — |
| 2024-06-07 | $16.89 | $37.53 | 13,700 | — | — |
| 2024-06-06 | $16.67 | $37.04 | 16,400 | — | — |
| 2024-06-05 | $16.70 | $37.11 | 10,600 | — | — |
| 2024-06-04 | $16.62 | $36.93 | 12,500 | — | — |
| 2024-06-03 | $16.90 | $37.55 | 13,000 | — | — |
| 2024-05-31 | $17.32 | $38.49 | 15,400 | — | — |
| 2024-05-30 | $17.09 | $37.98 | 15,300 | — | — |
| 2024-05-29 | $16.59 | $36.87 | 17,100 | — | — |
| 2024-05-28 | $17.22 | $38.27 | 10,500 | — | — |
| 2024-05-24 | $17.60 | $39.11 | 18,800 | — | — |
| 2024-05-23 | $17.05 | $37.89 | 26,500 | — | — |
| 2024-05-22 | $17.73 | $39.40 | 34,400 | — | — |
| 2024-05-21 | $17.70 | $39.33 | 14,300 | — | — |
| 2024-05-20 | $17.51 | $38.91 | 22,500 | — | — |
| 2024-05-17 | $17.87 | $39.71 | 20,500 | — | — |
| 2024-05-16 | $18.00 | $40.00 | 22,800 | — | — |
| 2024-05-15 | $17.77 | $39.49 | 13,400 | — | — |
| 2024-05-14 | $17.62 | $39.15 | 13,400 | — | — |
| 2024-05-13 | $17.50 | $38.89 | 14,400 | — | — |
| 2024-05-10 | $17.53 | $38.95 | 11,500 | — | — |
| 2024-05-09 | $17.91 | $39.80 | 19,600 | — | — |
| 2024-05-08 | $17.39 | $38.64 | 15,700 | — | — |
| 2024-05-07 | $17.18 | $38.18 | 27,200 | — | — |
| 2024-05-06 | $17.47 | $38.27 | 24,200 | — | — |
| 2024-05-03 | $17.28 | $37.85 | 15,000 | — | — |
| 2024-05-02 | $17.18 | $37.63 | 31,500 | — | — |
| 2024-05-01 | $17.02 | $37.28 | 24,300 | — | — |
| 2024-04-30 | $16.26 | $35.61 | 22,900 | — | — |
| 2024-04-29 | $16.45 | $36.03 | 10,500 | — | — |
| 2024-04-26 | $16.71 | $36.60 | 24,400 | — | — |
| 2024-04-25 | $16.61 | $36.38 | 38,200 | — | — |
| 2024-04-24 | $16.84 | $36.89 | 21,600 | — | — |
| 2024-04-23 | $16.83 | $36.86 | 18,400 | — | — |
| 2024-04-22 | $16.82 | $36.84 | 18,000 | — | — |
| 2024-04-19 | $16.91 | $37.04 | 22,200 | — | — |
| 2024-04-18 | $16.26 | $35.61 | 26,500 | — | — |
| 2024-04-17 | $15.80 | $34.61 | 20,000 | — | — |
| 2024-04-16 | $15.95 | $34.94 | 19,600 | — | — |
| 2024-04-15 | $16.07 | $35.20 | 27,900 | — | — |
| 2024-04-12 | $16.09 | $35.24 | 13,500 | — | — |
| 2024-04-11 | $16.07 | $35.20 | 34,500 | — | — |
| 2024-04-10 | $16.21 | $35.51 | 77,800 | — | — |
| 2024-04-09 | $16.90 | $37.02 | 8,100 | — | — |
| 2024-04-08 | $16.92 | $37.06 | 18,300 | — | — |
| 2024-04-05 | $17.01 | $37.26 | 9,100 | — | — |
| 2024-04-04 | $17.08 | $37.41 | 24,200 | — | — |
| 2024-04-03 | $17.01 | $37.26 | 22,500 | — | — |
| 2024-04-02 | $17.01 | $37.26 | 36,700 | — | — |
| 2024-04-01 | $17.29 | $37.87 | 19,600 | — | — |
| 2024-03-28 | $17.83 | $39.05 | 24,800 | — | — |
| 2024-03-27 | $17.60 | $38.55 | 56,300 | — | — |
| 2024-03-26 | $16.81 | $36.82 | 29,800 | — | — |
| 2024-03-25 | $17.10 | $37.45 | 24,400 | — | — |
| 2024-03-22 | $17.07 | $37.39 | 18,000 | — | — |
| 2024-03-21 | $17.24 | $37.76 | 44,900 | — | — |
| 2024-03-20 | $17.20 | $37.67 | 38,700 | — | — |
| 2024-03-19 | $16.89 | $36.99 | 21,600 | — | — |
| 2024-03-18 | $16.68 | $36.53 | 24,400 | — | — |
| 2024-03-15 | $17.42 | $38.16 | 77,000 | — | — |
| 2024-03-14 | $16.76 | $36.71 | 38,900 | — | — |
| 2024-03-13 | $17.16 | $37.59 | 22,200 | — | — |
| 2024-03-12 | $17.17 | $37.61 | 16,300 | — | — |
| 2024-03-11 | $17.73 | $38.83 | 10,400 | — | — |
| 2024-03-08 | $17.82 | $39.03 | 10,700 | — | — |
| 2024-03-07 | $17.60 | $38.55 | 15,900 | — | — |
| 2024-03-06 | $17.47 | $38.27 | 18,700 | — | — |
| 2024-03-05 | $17.93 | $39.27 | 15,100 | — | — |
| 2024-03-04 | $17.87 | $39.14 | 30,800 | — | — |
| 2024-03-01 | $17.50 | $38.33 | 30,800 | — | — |
| 2024-02-29 | $17.40 | $38.11 | 24,000 | — | — |
| 2024-02-28 | $17.06 | $37.37 | 28,500 | — | — |
| 2024-02-27 | $17.41 | $38.13 | 21,200 | — | — |
| 2024-02-26 | $17.58 | $38.51 | 13,800 | — | — |
| 2024-02-23 | $17.70 | $38.77 | 17,900 | — | — |
| 2024-02-22 | $17.52 | $38.37 | 33,900 | — | — |
| 2024-02-21 | $17.50 | $38.33 | 25,800 | — | — |
| 2024-02-20 | $17.48 | $38.29 | 17,200 | — | — |
| 2024-02-16 | $17.63 | $38.62 | 31,000 | — | — |
| 2024-02-15 | $18.44 | $40.39 | 30,200 | — | — |
| 2024-02-14 | $17.60 | $38.55 | 29,900 | — | — |
| 2024-02-13 | $17.17 | $37.61 | 61,900 | — | — |
| 2024-02-12 | $18.27 | $40.02 | 38,400 | — | — |
| 2024-02-09 | $18.11 | $39.67 | 25,000 | — | — |
| 2024-02-08 | $17.66 | $38.68 | 12,200 | — | — |
| 2024-02-07 | $17.43 | $38.18 | 37,400 | — | — |
| 2024-02-06 | $17.60 | $38.55 | 35,100 | — | — |
| 2024-02-05 | $18.00 | $38.88 | 27,200 | — | — |
| 2024-02-02 | $18.17 | $39.25 | 20,800 | — | — |
| 2024-02-01 | $18.58 | $40.13 | 33,900 | — | — |
| 2024-01-31 | $18.81 | $40.63 | 31,100 | — | — |
| 2024-01-30 | $19.95 | $43.09 | 15,100 | — | — |
| 2024-01-29 | $20.34 | $43.93 | 24,300 | — | — |
| 2024-01-26 | $19.70 | $42.55 | 23,200 | — | — |
| 2024-01-25 | $19.48 | $42.07 | 33,400 | — | — |
| 2024-01-24 | $20.40 | $44.06 | 26,000 | — | — |
| 2024-01-23 | $20.43 | $44.13 | 25,900 | — | — |
| 2024-01-22 | $20.70 | $44.71 | 18,600 | — | — |
| 2024-01-19 | $20.22 | $43.67 | 33,000 | — | — |
| 2024-01-18 | $19.52 | $42.16 | 16,600 | — | — |
| 2024-01-17 | $19.35 | $41.79 | 13,400 | — | — |
| 2024-01-16 | $19.43 | $41.97 | 18,000 | — | — |
| 2024-01-12 | $19.78 | $42.72 | 19,300 | — | — |
| 2024-01-11 | $19.90 | $42.98 | 22,700 | — | — |
| 2024-01-10 | $20.11 | $43.44 | 16,900 | — | — |
| 2024-01-09 | $20.03 | $43.26 | 21,600 | — | — |
| 2024-01-08 | $20.55 | $44.39 | 21,000 | — | — |
| 2024-01-05 | $20.59 | $44.47 | 81,400 | — | — |
| 2024-01-04 | $20.44 | $44.15 | 21,500 | — | — |
| 2024-01-03 | $20.58 | $44.45 | 29,000 | — | — |
| 2024-01-02 | $21.25 | $45.90 | 25,600 | — | — |