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
- 2005-05-06 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 | $19.17 | $19.17 | 263,800 | — | — |
| 2024-12-30 | $18.73 | $18.73 | 391,300 | — | — |
| 2024-12-27 | $19.47 | $19.47 | 194,500 | — | — |
| 2024-12-26 | $19.85 | $19.85 | 239,400 | — | — |
| 2024-12-24 | $18.72 | $18.72 | 115,400 | — | — |
| 2024-12-23 | $18.97 | $18.97 | 304,000 | — | — |
| 2024-12-20 | $18.99 | $18.99 | 592,400 | — | — |
| 2024-12-19 | $19.00 | $19.00 | 207,500 | — | — |
| 2024-12-18 | $19.53 | $19.53 | 219,600 | — | — |
| 2024-12-17 | $20.42 | $20.42 | 267,100 | — | — |
| 2024-12-16 | $20.10 | $20.10 | 236,100 | — | — |
| 2024-12-13 | $19.76 | $19.76 | 296,700 | — | — |
| 2024-12-12 | $20.52 | $20.52 | 393,800 | — | — |
| 2024-12-11 | $21.77 | $21.77 | 225,500 | — | — |
| 2024-12-10 | $21.42 | $21.42 | 266,400 | — | — |
| 2024-12-09 | $21.70 | $21.70 | 394,100 | — | — |
| 2024-12-06 | $22.34 | $22.34 | 736,800 | — | — |
| 2024-12-05 | $20.16 | $20.16 | 804,700 | — | — |
| 2024-12-04 | $22.66 | $22.66 | 273,400 | — | — |
| 2024-12-03 | $22.54 | $22.54 | 303,700 | — | — |
| 2024-12-02 | $23.35 | $23.35 | 313,300 | — | — |
| 2024-11-29 | $22.07 | $22.07 | 338,700 | — | — |
| 2024-11-27 | $22.94 | $22.94 | 251,900 | — | — |
| 2024-11-26 | $22.58 | $22.58 | 188,500 | — | — |
| 2024-11-25 | $23.35 | $23.35 | 264,300 | — | — |
| 2024-11-22 | $22.82 | $22.82 | 168,400 | — | — |
| 2024-11-21 | $22.00 | $22.00 | 215,900 | — | — |
| 2024-11-20 | $21.47 | $21.47 | 186,100 | — | — |
| 2024-11-19 | $21.40 | $21.40 | 160,000 | — | — |
| 2024-11-18 | $21.28 | $21.28 | 213,600 | — | — |
| 2024-11-15 | $21.21 | $21.21 | 194,600 | — | — |
| 2024-11-14 | $22.26 | $22.26 | 201,000 | — | — |
| 2024-11-13 | $22.60 | $22.60 | 161,700 | — | — |
| 2024-11-12 | $22.31 | $22.31 | 183,200 | — | — |
| 2024-11-11 | $22.29 | $22.29 | 197,900 | — | — |
| 2024-11-08 | $22.09 | $22.09 | 142,400 | — | — |
| 2024-11-07 | $22.06 | $22.06 | 150,800 | — | — |
| 2024-11-06 | $22.09 | $22.09 | 463,000 | — | — |
| 2024-11-05 | $20.75 | $20.75 | 153,600 | — | — |
| 2024-11-04 | $19.70 | $19.70 | 306,500 | — | — |
| 2024-11-01 | $19.55 | $19.55 | 324,400 | — | — |
| 2024-10-31 | $20.60 | $20.60 | 321,600 | — | — |
| 2024-10-30 | $20.78 | $20.78 | 190,500 | — | — |
| 2024-10-29 | $21.44 | $21.44 | 277,400 | — | — |
| 2024-10-28 | $21.78 | $21.78 | 212,800 | — | — |
| 2024-10-25 | $21.60 | $21.60 | 174,800 | — | — |
| 2024-10-24 | $21.33 | $21.33 | 136,400 | — | — |
| 2024-10-23 | $21.29 | $21.29 | 162,200 | — | — |
| 2024-10-22 | $21.56 | $21.56 | 163,700 | — | — |
| 2024-10-21 | $22.03 | $22.03 | 170,600 | — | — |
| 2024-10-18 | $22.35 | $22.35 | 168,200 | — | — |
| 2024-10-17 | $22.85 | $22.85 | 151,800 | — | — |
| 2024-10-16 | $23.25 | $23.25 | 159,600 | — | — |
| 2024-10-15 | $22.81 | $22.81 | 151,400 | — | — |
| 2024-10-14 | $22.22 | $22.22 | 167,000 | — | — |
| 2024-10-11 | $22.27 | $22.27 | 159,100 | — | — |
| 2024-10-10 | $21.31 | $21.31 | 281,900 | — | — |
| 2024-10-09 | $21.94 | $21.94 | 203,400 | — | — |
| 2024-10-08 | $22.17 | $22.17 | 180,900 | — | — |
| 2024-10-07 | $22.00 | $22.00 | 543,300 | — | — |
| 2024-10-04 | $22.53 | $22.53 | 360,900 | — | — |
| 2024-10-03 | $20.91 | $20.91 | 271,600 | — | — |
| 2024-10-02 | $20.48 | $20.48 | 234,100 | — | — |
| 2024-10-01 | $20.44 | $20.44 | 186,400 | — | — |
| 2024-09-30 | $21.30 | $21.30 | 266,500 | — | — |
| 2024-09-27 | $22.00 | $22.00 | 262,500 | — | — |
| 2024-09-26 | $21.74 | $21.74 | 247,700 | — | — |
| 2024-09-25 | $21.65 | $21.65 | 249,300 | — | — |
| 2024-09-24 | $22.16 | $22.16 | 260,000 | — | — |
| 2024-09-23 | $22.17 | $22.17 | 346,600 | — | — |
| 2024-09-20 | $22.24 | $22.24 | 1,342,700 | — | — |
| 2024-09-19 | $23.56 | $23.56 | 236,700 | — | — |
| 2024-09-18 | $23.33 | $23.33 | 375,100 | — | — |
| 2024-09-17 | $23.22 | $23.22 | 672,400 | — | — |
| 2024-09-16 | $22.44 | $22.44 | 465,600 | — | — |
| 2024-09-13 | $24.48 | $24.48 | 368,500 | — | — |
| 2024-09-12 | $23.22 | $23.22 | 315,500 | — | — |
| 2024-09-11 | $22.89 | $22.89 | 397,100 | — | — |
| 2024-09-10 | $23.10 | $23.10 | 545,100 | — | — |
| 2024-09-09 | $23.36 | $23.36 | 799,400 | — | — |
| 2024-09-06 | $26.69 | $26.69 | 1,520,500 | — | — |
| 2024-09-05 | $25.67 | $25.67 | 428,000 | — | — |
| 2024-09-04 | $26.45 | $26.45 | 214,400 | — | — |
| 2024-09-03 | $27.11 | $27.11 | 316,500 | — | — |
| 2024-08-30 | $27.74 | $27.74 | 173,000 | — | — |
| 2024-08-29 | $27.88 | $27.88 | 227,300 | — | — |
| 2024-08-28 | $28.04 | $28.04 | 214,700 | — | — |
| 2024-08-27 | $28.30 | $28.30 | 743,700 | — | — |
| 2024-08-26 | $28.49 | $28.49 | 304,700 | — | — |
| 2024-08-23 | $29.11 | $29.11 | 361,000 | — | — |
| 2024-08-22 | $27.80 | $27.80 | 211,600 | — | — |
| 2024-08-21 | $27.31 | $27.31 | 204,800 | — | — |
| 2024-08-20 | $27.43 | $27.43 | 185,000 | — | — |
| 2024-08-19 | $27.39 | $27.39 | 205,000 | — | — |
| 2024-08-16 | $27.32 | $27.32 | 192,100 | — | — |
| 2024-08-15 | $27.40 | $27.40 | 265,600 | — | — |
| 2024-08-14 | $26.04 | $26.04 | 339,400 | — | — |
| 2024-08-13 | $26.12 | $26.12 | 236,200 | — | — |
| 2024-08-12 | $25.35 | $25.35 | 256,600 | — | — |
| 2024-08-09 | $24.59 | $24.59 | 253,200 | — | — |
| 2024-08-08 | $24.04 | $24.04 | 208,800 | — | — |
| 2024-08-07 | $23.17 | $23.17 | 246,400 | — | — |
| 2024-08-06 | $23.23 | $23.23 | 169,000 | — | — |
| 2024-08-05 | $22.95 | $22.95 | 287,300 | — | — |
| 2024-08-02 | $24.14 | $24.14 | 252,700 | — | — |
| 2024-08-01 | $24.87 | $24.87 | 467,800 | — | — |
| 2024-07-31 | $25.42 | $25.42 | 321,100 | — | — |
| 2024-07-30 | $25.36 | $25.36 | 308,200 | — | — |
| 2024-07-29 | $24.86 | $24.86 | 180,500 | — | — |
| 2024-07-26 | $24.39 | $24.39 | 210,900 | — | — |
| 2024-07-25 | $23.57 | $23.57 | 337,400 | — | — |
| 2024-07-24 | $23.01 | $23.01 | 282,900 | — | — |
| 2024-07-23 | $23.23 | $23.23 | 194,800 | — | — |
| 2024-07-22 | $22.86 | $22.86 | 198,200 | — | — |
| 2024-07-19 | $22.06 | $22.06 | 202,500 | — | — |
| 2024-07-18 | $22.39 | $22.39 | 202,100 | — | — |
| 2024-07-17 | $22.54 | $22.54 | 276,300 | — | — |
| 2024-07-16 | $22.27 | $22.27 | 234,100 | — | — |
| 2024-07-15 | $21.58 | $21.58 | 191,600 | — | — |
| 2024-07-12 | $21.55 | $21.55 | 214,100 | — | — |
| 2024-07-11 | $21.66 | $21.66 | 210,500 | — | — |
| 2024-07-10 | $20.59 | $20.59 | 236,800 | — | — |
| 2024-07-09 | $20.55 | $20.55 | 225,300 | — | — |
| 2024-07-08 | $20.56 | $20.56 | 312,800 | — | — |
| 2024-07-05 | $19.60 | $19.60 | 239,700 | — | — |
| 2024-07-03 | $18.66 | $18.66 | 163,800 | — | — |
| 2024-07-02 | $18.86 | $18.86 | 377,300 | — | — |
| 2024-07-01 | $18.73 | $18.73 | 337,000 | — | — |
| 2024-06-28 | $19.48 | $19.48 | 399,600 | — | — |
| 2024-06-27 | $19.40 | $19.40 | 166,800 | — | — |
| 2024-06-26 | $19.35 | $19.35 | 229,200 | — | — |
| 2024-06-25 | $19.39 | $19.39 | 165,500 | — | — |
| 2024-06-24 | $19.33 | $19.33 | 227,300 | — | — |
| 2024-06-21 | $19.04 | $19.04 | 568,100 | — | — |
| 2024-06-20 | $18.77 | $18.77 | 300,900 | — | — |
| 2024-06-18 | $19.09 | $19.09 | 246,500 | — | — |
| 2024-06-17 | $18.68 | $18.68 | 249,000 | — | — |
| 2024-06-14 | $18.08 | $18.08 | 225,700 | — | — |
| 2024-06-13 | $17.80 | $17.80 | 232,600 | — | — |
| 2024-06-12 | $18.10 | $18.10 | 294,400 | — | — |
| 2024-06-11 | $18.01 | $18.01 | 303,700 | — | — |
| 2024-06-10 | $18.30 | $18.30 | 452,200 | — | — |
| 2024-06-07 | $18.75 | $18.75 | 706,500 | — | — |
| 2024-06-06 | $19.30 | $19.30 | 503,300 | — | — |
| 2024-06-05 | $19.33 | $19.33 | 170,500 | — | — |
| 2024-06-04 | $19.20 | $19.20 | 304,200 | — | — |
| 2024-06-03 | $18.71 | $18.71 | 228,400 | — | — |
| 2024-05-31 | $18.78 | $18.78 | 573,400 | — | — |
| 2024-05-30 | $18.95 | $18.95 | 190,400 | — | — |
| 2024-05-29 | $19.05 | $19.05 | 173,200 | — | — |
| 2024-05-28 | $18.94 | $18.94 | 126,300 | — | — |
| 2024-05-24 | $18.40 | $18.40 | 207,000 | — | — |
| 2024-05-23 | $17.60 | $17.60 | 137,800 | — | — |
| 2024-05-22 | $17.78 | $17.78 | 316,500 | — | — |
| 2024-05-21 | $18.38 | $18.38 | 149,300 | — | — |
| 2024-05-20 | $18.22 | $18.22 | 229,900 | — | — |
| 2024-05-17 | $18.29 | $18.29 | 171,400 | — | — |
| 2024-05-16 | $18.44 | $18.44 | 131,000 | — | — |
| 2024-05-15 | $18.14 | $18.14 | 163,700 | — | — |
| 2024-05-14 | $18.51 | $18.51 | 164,400 | — | — |
| 2024-05-13 | $18.13 | $18.13 | 174,700 | — | — |
| 2024-05-10 | $18.02 | $18.02 | 231,500 | — | — |
| 2024-05-09 | $18.42 | $18.42 | 282,900 | — | — |
| 2024-05-08 | $17.91 | $17.91 | 159,900 | — | — |
| 2024-05-07 | $17.75 | $17.75 | 171,600 | — | — |
| 2024-05-06 | $17.64 | $17.64 | 193,100 | — | — |
| 2024-05-03 | $17.18 | $17.18 | 144,100 | — | — |
| 2024-05-02 | $17.12 | $17.12 | 150,700 | — | — |
| 2024-05-01 | $17.12 | $17.12 | 252,500 | — | — |
| 2024-04-30 | $17.20 | $17.20 | 229,700 | — | — |
| 2024-04-29 | $16.94 | $16.94 | 213,100 | — | — |
| 2024-04-26 | $16.95 | $16.95 | 164,300 | — | — |
| 2024-04-25 | $16.98 | $16.98 | 318,800 | — | — |
| 2024-04-24 | $17.20 | $17.20 | 384,300 | — | — |
| 2024-04-23 | $16.90 | $16.90 | 602,500 | — | — |
| 2024-04-22 | $15.87 | $15.87 | 408,200 | — | — |
| 2024-04-19 | $15.17 | $15.17 | 348,700 | — | — |
| 2024-04-18 | $14.36 | $14.36 | 349,200 | — | — |
| 2024-04-17 | $13.80 | $13.80 | 238,000 | — | — |
| 2024-04-16 | $14.12 | $14.12 | 240,900 | — | — |
| 2024-04-15 | $14.29 | $14.29 | 215,800 | — | — |
| 2024-04-12 | $14.64 | $14.64 | 190,800 | — | — |
| 2024-04-11 | $14.87 | $14.87 | 224,500 | — | — |
| 2024-04-10 | $14.52 | $14.52 | 596,300 | — | — |
| 2024-04-09 | $14.79 | $14.79 | 172,000 | — | — |
| 2024-04-08 | $14.14 | $14.14 | 148,700 | — | — |
| 2024-04-05 | $14.21 | $14.21 | 141,700 | — | — |
| 2024-04-04 | $14.16 | $14.16 | 166,200 | — | — |
| 2024-04-03 | $14.33 | $14.33 | 132,400 | — | — |
| 2024-04-02 | $14.46 | $14.46 | 201,800 | — | — |
| 2024-04-01 | $14.80 | $14.80 | 148,200 | — | — |
| 2024-03-28 | $15.19 | $15.19 | 154,200 | — | — |
| 2024-03-27 | $14.80 | $14.80 | 124,900 | — | — |
| 2024-03-26 | $14.46 | $14.46 | 164,200 | — | — |
| 2024-03-25 | $14.22 | $14.22 | 162,000 | — | — |
| 2024-03-22 | $14.64 | $14.64 | 173,500 | — | — |
| 2024-03-21 | $14.70 | $14.70 | 286,600 | — | — |
| 2024-03-20 | $14.78 | $14.78 | 323,200 | — | — |
| 2024-03-19 | $14.34 | $14.34 | 478,200 | — | — |
| 2024-03-18 | $13.32 | $13.32 | 396,400 | — | — |
| 2024-03-15 | $13.60 | $13.60 | 767,900 | — | — |
| 2024-03-14 | $14.73 | $14.73 | 603,000 | — | — |
| 2024-03-13 | $15.40 | $15.40 | 318,300 | — | — |
| 2024-03-12 | $15.49 | $15.49 | 182,000 | — | — |
| 2024-03-11 | $15.80 | $15.80 | 160,500 | — | — |
| 2024-03-08 | $16.18 | $16.18 | 114,400 | — | — |
| 2024-03-07 | $16.10 | $16.10 | 146,200 | — | — |
| 2024-03-06 | $16.32 | $16.32 | 193,200 | — | — |
| 2024-03-05 | $16.42 | $16.42 | 182,900 | — | — |
| 2024-03-04 | $16.91 | $16.91 | 129,500 | — | — |
| 2024-03-01 | $17.50 | $17.50 | 125,000 | — | — |
| 2024-02-29 | $17.62 | $17.62 | 127,400 | — | — |
| 2024-02-28 | $17.26 | $17.26 | 91,200 | — | — |
| 2024-02-27 | $17.69 | $17.69 | 91,400 | — | — |
| 2024-02-26 | $17.26 | $17.26 | 109,700 | — | — |
| 2024-02-23 | $17.42 | $17.42 | 99,300 | — | — |
| 2024-02-22 | $17.05 | $17.05 | 162,900 | — | — |
| 2024-02-21 | $17.31 | $17.31 | 166,500 | — | — |
| 2024-02-20 | $17.94 | $17.94 | 105,400 | — | — |
| 2024-02-16 | $18.31 | $18.31 | 93,000 | — | — |
| 2024-02-15 | $18.48 | $18.48 | 135,000 | — | — |
| 2024-02-14 | $18.00 | $18.00 | 89,000 | — | — |
| 2024-02-13 | $17.87 | $17.87 | 182,700 | — | — |
| 2024-02-12 | $19.00 | $19.00 | 163,900 | — | — |
| 2024-02-09 | $18.33 | $18.33 | 105,200 | — | — |
| 2024-02-08 | $17.97 | $17.97 | 121,300 | — | — |
| 2024-02-07 | $17.35 | $17.35 | 107,600 | — | — |
| 2024-02-06 | $17.64 | $17.64 | 103,600 | — | — |
| 2024-02-05 | $17.19 | $17.19 | 124,300 | — | — |
| 2024-02-02 | $17.70 | $17.70 | 142,800 | — | — |
| 2024-02-01 | $17.89 | $17.89 | 164,700 | — | — |
| 2024-01-31 | $17.17 | $17.17 | 158,700 | — | — |
| 2024-01-30 | $17.74 | $17.74 | 151,700 | — | — |
| 2024-01-29 | $17.89 | $17.89 | 128,800 | — | — |
| 2024-01-26 | $17.75 | $17.75 | 93,500 | — | — |
| 2024-01-25 | $18.02 | $18.02 | 113,700 | — | — |
| 2024-01-24 | $17.84 | $17.84 | 166,700 | — | — |
| 2024-01-23 | $17.80 | $17.80 | 133,400 | — | — |
| 2024-01-22 | $17.90 | $17.90 | 175,000 | — | — |
| 2024-01-19 | $17.40 | $17.40 | 152,900 | — | — |
| 2024-01-18 | $17.63 | $17.63 | 166,800 | — | — |
| 2024-01-17 | $17.78 | $17.78 | 142,300 | — | — |
| 2024-01-16 | $17.85 | $17.85 | 147,700 | — | — |
| 2024-01-12 | $18.10 | $18.10 | 134,900 | — | — |
| 2024-01-11 | $18.46 | $18.46 | 250,900 | — | — |
| 2024-01-10 | $18.77 | $18.77 | 240,500 | — | — |
| 2024-01-09 | $18.21 | $18.21 | 295,900 | — | — |
| 2024-01-08 | $18.77 | $18.77 | 323,200 | — | — |
| 2024-01-05 | $18.29 | $18.29 | 365,700 | — | — |
| 2024-01-04 | $18.60 | $18.60 | 471,800 | — | — |
| 2024-01-03 | $18.93 | $18.93 | 258,400 | — | — |
| 2024-01-02 | $20.21 | $20.21 | 226,900 | — | — |