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
- 2004-05-27 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 | $18.35 | $18.35 | 6,193,400 | — | — |
| 2024-12-30 | $16.69 | $16.69 | 7,347,200 | — | — |
| 2024-12-27 | $16.95 | $16.95 | 686,500 | — | — |
| 2024-12-26 | $17.37 | $17.37 | 746,500 | — | — |
| 2024-12-24 | $17.07 | $17.07 | 318,200 | — | — |
| 2024-12-23 | $17.17 | $17.17 | 1,237,100 | — | — |
| 2024-12-20 | $16.87 | $16.87 | 4,938,100 | — | — |
| 2024-12-19 | $16.73 | $16.73 | 1,412,900 | — | — |
| 2024-12-18 | $16.91 | $16.91 | 1,608,800 | — | — |
| 2024-12-17 | $17.41 | $17.41 | 1,215,200 | — | — |
| 2024-12-16 | $17.34 | $17.34 | 1,539,200 | — | — |
| 2024-12-13 | $17.26 | $17.26 | 2,023,600 | — | — |
| 2024-12-12 | $17.26 | $17.26 | 1,363,100 | — | — |
| 2024-12-11 | $18.02 | $18.02 | 1,634,500 | — | — |
| 2024-12-10 | $18.53 | $18.53 | 2,439,800 | — | — |
| 2024-12-09 | $18.76 | $18.76 | 3,451,900 | — | — |
| 2024-12-06 | $17.28 | $17.28 | 1,082,300 | — | — |
| 2024-12-05 | $16.71 | $16.71 | 1,823,100 | — | — |
| 2024-12-04 | $17.17 | $17.17 | 1,907,800 | — | — |
| 2024-12-03 | $16.30 | $16.30 | 1,190,500 | — | — |
| 2024-12-02 | $16.61 | $16.61 | 1,418,000 | — | — |
| 2024-11-29 | $16.32 | $16.32 | 542,700 | — | — |
| 2024-11-27 | $16.29 | $16.29 | 938,700 | — | — |
| 2024-11-26 | $16.21 | $16.21 | 1,254,600 | — | — |
| 2024-11-25 | $16.54 | $16.54 | 1,648,000 | — | — |
| 2024-11-22 | $16.37 | $16.37 | 1,398,700 | — | — |
| 2024-11-21 | $16.18 | $16.18 | 1,209,800 | — | — |
| 2024-11-20 | $16.27 | $16.27 | 1,087,300 | — | — |
| 2024-11-19 | $16.21 | $16.21 | 1,562,300 | — | — |
| 2024-11-18 | $17.03 | $17.03 | 1,834,500 | — | — |
| 2024-11-15 | $16.77 | $16.77 | 1,826,700 | — | — |
| 2024-11-14 | $17.02 | $17.02 | 1,374,500 | — | — |
| 2024-11-13 | $17.59 | $17.59 | 931,200 | — | — |
| 2024-11-12 | $17.93 | $17.93 | 989,700 | — | — |
| 2024-11-11 | $18.27 | $18.27 | 1,490,300 | — | — |
| 2024-11-08 | $17.66 | $17.66 | 1,533,600 | — | — |
| 2024-11-07 | $17.20 | $17.20 | 3,216,800 | — | — |
| 2024-11-06 | $15.79 | $15.79 | 2,109,000 | — | — |
| 2024-11-05 | $15.00 | $15.00 | 1,869,300 | — | — |
| 2024-11-04 | $14.62 | $14.62 | 2,793,600 | — | — |
| 2024-11-01 | $14.81 | $14.81 | 1,214,000 | — | — |
| 2024-10-31 | $14.59 | $14.59 | 1,076,300 | — | — |
| 2024-10-30 | $14.77 | $14.77 | 847,300 | — | — |
| 2024-10-29 | $14.74 | $14.74 | 945,600 | — | — |
| 2024-10-28 | $14.74 | $14.74 | 819,500 | — | — |
| 2024-10-25 | $14.34 | $14.34 | 583,200 | — | — |
| 2024-10-24 | $14.48 | $14.48 | 783,400 | — | — |
| 2024-10-23 | $14.29 | $14.29 | 1,006,600 | — | — |
| 2024-10-22 | $14.52 | $14.52 | 794,300 | — | — |
| 2024-10-21 | $14.76 | $14.76 | 1,583,800 | — | — |
| 2024-10-18 | $15.30 | $15.30 | 2,127,100 | — | — |
| 2024-10-17 | $15.17 | $15.17 | 1,006,900 | — | — |
| 2024-10-16 | $15.04 | $15.04 | 1,041,900 | — | — |
| 2024-10-15 | $14.91 | $14.91 | 893,500 | — | — |
| 2024-10-14 | $14.99 | $14.99 | 782,800 | — | — |
| 2024-10-11 | $14.92 | $14.92 | 922,200 | — | — |
| 2024-10-10 | $14.55 | $14.55 | 909,400 | — | — |
| 2024-10-09 | $14.59 | $14.59 | 986,400 | — | — |
| 2024-10-08 | $14.46 | $14.46 | 1,550,700 | — | — |
| 2024-10-07 | $14.73 | $14.73 | 922,300 | — | — |
| 2024-10-04 | $15.10 | $15.10 | 1,241,700 | — | — |
| 2024-10-03 | $14.72 | $14.72 | 1,704,700 | — | — |
| 2024-10-02 | $15.13 | $15.13 | 1,051,100 | — | — |
| 2024-10-01 | $15.30 | $15.30 | 1,583,100 | — | — |
| 2024-09-30 | $15.38 | $15.38 | 1,960,000 | — | — |
| 2024-09-27 | $15.69 | $15.69 | 1,993,800 | — | — |
| 2024-09-26 | $15.48 | $15.48 | 2,942,900 | — | — |
| 2024-09-25 | $15.32 | $15.32 | 1,820,200 | — | — |
| 2024-09-24 | $15.84 | $15.84 | 3,896,000 | — | — |
| 2024-09-23 | $16.29 | $16.29 | 935,000 | — | — |
| 2024-09-20 | $16.53 | $16.53 | 1,526,000 | — | — |
| 2024-09-19 | $16.42 | $16.42 | 781,300 | — | — |
| 2024-09-18 | $16.33 | $16.33 | 876,600 | — | — |
| 2024-09-17 | $16.26 | $16.26 | 830,500 | — | — |
| 2024-09-16 | $16.14 | $16.14 | 662,600 | — | — |
| 2024-09-13 | $16.32 | $16.32 | 859,300 | — | — |
| 2024-09-12 | $15.95 | $15.95 | 742,800 | — | — |
| 2024-09-11 | $15.95 | $15.95 | 1,125,600 | — | — |
| 2024-09-10 | $15.63 | $15.63 | 743,100 | — | — |
| 2024-09-09 | $15.77 | $15.77 | 1,374,200 | — | — |
| 2024-09-06 | $16.07 | $16.07 | 857,200 | — | — |
| 2024-09-05 | $16.22 | $16.22 | 1,156,700 | — | — |
| 2024-09-04 | $16.69 | $16.69 | 1,357,100 | — | — |
| 2024-09-03 | $16.36 | $16.36 | 1,268,500 | — | — |
| 2024-08-30 | $16.58 | $16.58 | 907,400 | — | — |
| 2024-08-29 | $16.32 | $16.32 | 1,064,900 | — | — |
| 2024-08-28 | $15.70 | $15.70 | 1,130,100 | — | — |
| 2024-08-27 | $15.75 | $15.75 | 1,056,200 | — | — |
| 2024-08-26 | $16.09 | $16.09 | 2,033,800 | — | — |
| 2024-08-23 | $15.94 | $15.94 | 2,544,500 | — | — |
| 2024-08-22 | $15.68 | $15.68 | 1,766,100 | — | — |
| 2024-08-21 | $15.93 | $15.93 | 1,253,400 | — | — |
| 2024-08-20 | $15.57 | $15.57 | 1,105,200 | — | — |
| 2024-08-19 | $15.76 | $15.76 | 1,393,400 | — | — |
| 2024-08-16 | $15.40 | $15.40 | 1,087,200 | — | — |
| 2024-08-15 | $15.40 | $15.40 | 1,653,400 | — | — |
| 2024-08-14 | $15.14 | $15.14 | 1,282,400 | — | — |
| 2024-08-13 | $15.73 | $15.73 | 1,479,200 | — | — |
| 2024-08-12 | $15.29 | $15.29 | 1,913,900 | — | — |
| 2024-08-09 | $15.63 | $15.63 | 3,837,100 | — | — |
| 2024-08-08 | $15.72 | $15.72 | 2,474,700 | — | — |
| 2024-08-07 | $15.17 | $15.17 | 7,113,900 | — | — |
| 2024-08-06 | $18.85 | $18.85 | 3,123,200 | — | — |
| 2024-08-05 | $18.41 | $18.41 | 2,016,200 | — | — |
| 2024-08-02 | $18.77 | $18.77 | 1,664,900 | — | — |
| 2024-08-01 | $18.99 | $18.99 | 2,083,900 | — | — |
| 2024-07-31 | $19.02 | $19.02 | 1,718,000 | — | — |
| 2024-07-30 | $18.62 | $18.62 | 1,303,900 | — | — |
| 2024-07-29 | $18.75 | $18.75 | 1,344,300 | — | — |
| 2024-07-26 | $19.14 | $19.14 | 2,358,500 | — | — |
| 2024-07-25 | $18.55 | $18.55 | 2,529,800 | — | — |
| 2024-07-24 | $18.48 | $18.48 | 1,817,300 | — | — |
| 2024-07-23 | $18.19 | $18.19 | 1,358,300 | — | — |
| 2024-07-22 | $18.13 | $18.13 | 2,318,700 | — | — |
| 2024-07-19 | $17.75 | $17.75 | 1,635,700 | — | — |
| 2024-07-18 | $18.00 | $18.00 | 2,796,400 | — | — |
| 2024-07-17 | $18.35 | $18.35 | 1,905,400 | — | — |
| 2024-07-16 | $18.62 | $18.62 | 2,736,800 | — | — |
| 2024-07-15 | $18.03 | $18.03 | 2,594,000 | — | — |
| 2024-07-12 | $17.77 | $17.77 | 2,040,600 | — | — |
| 2024-07-11 | $17.65 | $17.65 | 1,784,800 | — | — |
| 2024-07-10 | $17.11 | $17.11 | 1,257,400 | — | — |
| 2024-07-09 | $17.13 | $17.13 | 2,285,400 | — | — |
| 2024-07-08 | $16.32 | $16.32 | 1,706,100 | — | — |
| 2024-07-05 | $16.13 | $16.13 | 885,200 | — | — |
| 2024-07-03 | $15.59 | $15.59 | 470,600 | — | — |
| 2024-07-02 | $15.84 | $15.84 | 948,100 | — | — |
| 2024-07-01 | $16.04 | $16.04 | 1,117,200 | — | — |
| 2024-06-28 | $16.25 | $16.25 | 1,669,700 | — | — |
| 2024-06-27 | $16.37 | $16.37 | 1,806,000 | — | — |
| 2024-06-26 | $15.50 | $15.50 | 1,893,800 | — | — |
| 2024-06-25 | $15.60 | $15.60 | 1,031,300 | — | — |
| 2024-06-24 | $15.88 | $15.88 | 1,846,600 | — | — |
| 2024-06-21 | $15.30 | $15.30 | 3,186,000 | — | — |
| 2024-06-20 | $14.75 | $14.75 | 1,128,800 | — | — |
| 2024-06-18 | $14.87 | $14.87 | 2,082,700 | — | — |
| 2024-06-17 | $14.84 | $14.84 | 1,992,700 | — | — |
| 2024-06-14 | $14.91 | $14.91 | 1,488,100 | — | — |
| 2024-06-13 | $15.09 | $15.09 | 1,675,600 | — | — |
| 2024-06-12 | $15.37 | $15.37 | 1,491,000 | — | — |
| 2024-06-11 | $15.03 | $15.03 | 1,184,100 | — | — |
| 2024-06-10 | $14.88 | $14.88 | 1,151,800 | — | — |
| 2024-06-07 | $14.89 | $14.89 | 1,106,600 | — | — |
| 2024-06-06 | $15.30 | $15.30 | 1,024,900 | — | — |
| 2024-06-05 | $15.32 | $15.32 | 1,362,200 | — | — |
| 2024-06-04 | $15.45 | $15.45 | 1,555,100 | — | — |
| 2024-06-03 | $15.28 | $15.28 | 1,756,000 | — | — |
| 2024-05-31 | $15.10 | $15.10 | 1,342,800 | — | — |
| 2024-05-30 | $15.00 | $15.00 | 1,133,500 | — | — |
| 2024-05-29 | $14.62 | $14.62 | 1,388,600 | — | — |
| 2024-05-28 | $15.09 | $15.09 | 1,059,100 | — | — |
| 2024-05-24 | $15.20 | $15.20 | 1,520,000 | — | — |
| 2024-05-23 | $15.54 | $15.54 | 2,548,700 | — | — |
| 2024-05-22 | $15.82 | $15.82 | 2,213,600 | — | — |
| 2024-05-21 | $15.27 | $15.27 | 1,708,100 | — | — |
| 2024-05-20 | $15.10 | $15.10 | 1,705,900 | — | — |
| 2024-05-17 | $14.79 | $14.79 | 1,542,300 | — | — |
| 2024-05-16 | $14.85 | $14.85 | 1,551,100 | — | — |
| 2024-05-15 | $15.12 | $15.12 | 2,331,300 | — | — |
| 2024-05-14 | $14.86 | $14.86 | 2,931,600 | — | — |
| 2024-05-13 | $15.18 | $15.18 | 1,449,800 | — | — |
| 2024-05-10 | $15.25 | $15.25 | 2,310,100 | — | — |
| 2024-05-09 | $15.21 | $15.21 | 5,281,700 | — | — |
| 2024-05-08 | $17.13 | $17.13 | 2,140,800 | — | — |
| 2024-05-07 | $17.25 | $17.25 | 1,919,100 | — | — |
| 2024-05-06 | $17.00 | $17.00 | 1,368,900 | — | — |
| 2024-05-03 | $17.05 | $17.05 | 1,160,300 | — | — |
| 2024-05-02 | $17.08 | $17.08 | 1,611,700 | — | — |
| 2024-05-01 | $17.05 | $17.05 | 1,627,800 | — | — |
| 2024-04-30 | $16.71 | $16.71 | 1,307,600 | — | — |
| 2024-04-29 | $17.10 | $17.10 | 1,887,800 | — | — |
| 2024-04-26 | $16.71 | $16.71 | 1,168,200 | — | — |
| 2024-04-25 | $16.31 | $16.31 | 1,660,600 | — | — |
| 2024-04-24 | $16.59 | $16.59 | 1,296,700 | — | — |
| 2024-04-23 | $16.74 | $16.74 | 1,476,000 | — | — |
| 2024-04-22 | $16.99 | $16.99 | 1,157,000 | — | — |
| 2024-04-19 | $16.82 | $16.82 | 3,628,000 | — | — |
| 2024-04-18 | $17.07 | $17.07 | 988,300 | — | — |
| 2024-04-17 | $17.19 | $17.19 | 1,027,800 | — | — |
| 2024-04-16 | $17.08 | $17.08 | 978,300 | — | — |
| 2024-04-15 | $16.89 | $16.89 | 1,112,100 | — | — |
| 2024-04-12 | $17.14 | $17.14 | 1,296,100 | — | — |
| 2024-04-11 | $17.41 | $17.41 | 1,521,800 | — | — |
| 2024-04-10 | $17.73 | $17.73 | 1,147,300 | — | — |
| 2024-04-09 | $18.15 | $18.15 | 1,371,800 | — | — |
| 2024-04-08 | $17.80 | $17.80 | 1,725,500 | — | — |
| 2024-04-05 | $18.01 | $18.01 | 1,522,900 | — | — |
| 2024-04-04 | $18.05 | $18.05 | 1,167,900 | — | — |
| 2024-04-03 | $18.42 | $18.42 | 1,334,400 | — | — |
| 2024-04-02 | $18.11 | $18.11 | 1,276,400 | — | — |
| 2024-04-01 | $18.26 | $18.26 | 1,243,000 | — | — |
| 2024-03-28 | $18.49 | $18.49 | 1,531,600 | — | — |
| 2024-03-27 | $18.20 | $18.20 | 1,701,400 | — | — |
| 2024-03-26 | $17.79 | $17.79 | 1,445,300 | — | — |
| 2024-03-25 | $17.84 | $17.84 | 1,845,100 | — | — |
| 2024-03-22 | $17.95 | $17.95 | 1,480,900 | — | — |
| 2024-03-21 | $18.41 | $18.41 | 1,968,100 | — | — |
| 2024-03-20 | $18.66 | $18.66 | 1,404,300 | — | — |
| 2024-03-19 | $18.70 | $18.70 | 2,016,900 | — | — |
| 2024-03-18 | $18.72 | $18.72 | 2,189,500 | — | — |
| 2024-03-15 | $18.48 | $18.48 | 3,760,000 | — | — |
| 2024-03-14 | $18.73 | $18.73 | 2,768,300 | — | — |
| 2024-03-13 | $19.56 | $19.56 | 2,638,800 | — | — |
| 2024-03-12 | $19.98 | $19.98 | 7,402,600 | — | — |
| 2024-03-11 | $24.13 | $24.13 | 2,077,400 | — | — |
| 2024-03-08 | $23.44 | $23.44 | 2,042,100 | — | — |
| 2024-03-07 | $23.52 | $23.52 | 1,557,800 | — | — |
| 2024-03-06 | $23.20 | $23.20 | 2,178,200 | — | — |
| 2024-03-05 | $23.81 | $23.81 | 1,303,900 | — | — |
| 2024-03-04 | $23.75 | $23.75 | 1,357,500 | — | — |
| 2024-03-01 | $24.01 | $24.01 | 2,500,300 | — | — |
| 2024-02-29 | $23.24 | $23.24 | 2,835,500 | — | — |
| 2024-02-28 | $23.75 | $23.75 | 4,835,600 | — | — |
| 2024-02-27 | $26.36 | $26.36 | 2,073,100 | — | — |
| 2024-02-26 | $25.90 | $25.90 | 1,464,100 | — | — |
| 2024-02-23 | $24.78 | $24.78 | 1,404,100 | — | — |
| 2024-02-22 | $24.85 | $24.85 | 1,027,600 | — | — |
| 2024-02-21 | $24.87 | $24.87 | 1,112,400 | — | — |
| 2024-02-20 | $24.85 | $24.85 | 985,400 | — | — |
| 2024-02-16 | $25.11 | $25.11 | 1,504,200 | — | — |
| 2024-02-15 | $25.18 | $25.18 | 3,529,700 | — | — |
| 2024-02-14 | $25.56 | $25.56 | 1,515,700 | — | — |
| 2024-02-13 | $25.56 | $25.56 | 2,752,300 | — | — |
| 2024-02-12 | $26.76 | $26.76 | 1,388,600 | — | — |
| 2024-02-09 | $26.36 | $26.36 | 1,182,100 | — | — |
| 2024-02-08 | $25.68 | $25.68 | 1,020,300 | — | — |
| 2024-02-07 | $25.21 | $25.21 | 985,300 | — | — |
| 2024-02-06 | $25.74 | $25.74 | 1,602,000 | — | — |
| 2024-02-05 | $25.10 | $25.10 | 1,384,400 | — | — |
| 2024-02-02 | $25.29 | $25.29 | 1,212,400 | — | — |
| 2024-02-01 | $26.14 | $26.14 | 1,171,300 | — | — |
| 2024-01-31 | $25.91 | $25.91 | 1,862,300 | — | — |
| 2024-01-30 | $26.83 | $26.83 | 1,518,000 | — | — |
| 2024-01-29 | $27.54 | $27.54 | 1,216,700 | — | — |
| 2024-01-26 | $26.94 | $26.94 | 1,208,200 | — | — |
| 2024-01-25 | $27.17 | $27.17 | 2,003,200 | — | — |
| 2024-01-24 | $27.19 | $27.19 | 1,761,800 | — | — |
| 2024-01-23 | $28.15 | $28.15 | 1,555,300 | — | — |
| 2024-01-22 | $27.76 | $27.76 | 1,272,000 | — | — |
| 2024-01-19 | $27.29 | $27.29 | 2,317,100 | — | — |
| 2024-01-18 | $27.59 | $27.59 | 1,447,500 | — | — |
| 2024-01-17 | $27.98 | $27.98 | 1,654,700 | — | — |
| 2024-01-16 | $28.95 | $28.95 | 1,412,000 | — | — |
| 2024-01-12 | $28.73 | $28.73 | 972,800 | — | — |
| 2024-01-11 | $28.80 | $28.80 | 1,889,400 | — | — |
| 2024-01-10 | $29.30 | $29.30 | 2,029,300 | — | — |
| 2024-01-09 | $30.66 | $30.66 | 1,625,100 | — | — |
| 2024-01-08 | $30.13 | $30.13 | 2,476,900 | — | — |
| 2024-01-05 | $30.33 | $30.33 | 1,248,200 | — | — |
| 2024-01-04 | $29.95 | $29.95 | 1,554,600 | — | — |
| 2024-01-03 | $29.57 | $29.57 | 1,510,900 | — | — |
| 2024-01-02 | $30.86 | $30.86 | 1,637,800 | — | — |