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
- 2016-10-17 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 | $17.23 | $17.66 | 525,500 | — | — |
| 2024-12-30 | $17.19 | $17.62 | 915,100 | — | — |
| 2024-12-27 | $17.44 | $17.87 | 986,800 | — | — |
| 2024-12-26 | $17.52 | $17.95 | 1,080,200 | — | — |
| 2024-12-24 | $17.29 | $17.72 | 478,700 | — | — |
| 2024-12-23 | $16.96 | $17.38 | 1,141,000 | — | — |
| 2024-12-20 | $16.85 | $17.27 | 2,841,800 | — | — |
| 2024-12-19 | $17.26 | $17.69 | 963,100 | — | — |
| 2024-12-18 | $17.27 | $17.70 | 953,700 | — | — |
| 2024-12-17 | $17.60 | $18.04 | 1,408,500 | — | — |
| 2024-12-16 | $17.61 | $18.05 | 1,912,000 | — | — |
| 2024-12-13 | $18.96 | $19.43 | 720,300 | — | — |
| 2024-12-12 | $19.07 | $19.54 | 754,000 | — | — |
| 2024-12-11 | $19.41 | $19.89 | 1,150,300 | — | — |
| 2024-12-10 | $19.80 | $20.29 | 708,800 | — | — |
| 2024-12-09 | $19.70 | $20.19 | 765,800 | — | — |
| 2024-12-06 | $19.28 | $19.76 | 1,170,000 | — | — |
| 2024-12-05 | $19.49 | $19.97 | 1,285,000 | — | — |
| 2024-12-04 | $20.32 | $20.82 | 800,400 | — | — |
| 2024-12-03 | $19.90 | $20.39 | 1,061,500 | — | — |
| 2024-12-02 | $20.29 | $20.79 | 1,511,500 | — | — |
| 2024-11-29 | $19.23 | $19.71 | 532,900 | — | — |
| 2024-11-27 | $19.26 | $19.74 | 988,300 | — | — |
| 2024-11-26 | $19.24 | $19.72 | 1,250,400 | — | — |
| 2024-11-25 | $19.96 | $20.45 | 1,611,900 | — | — |
| 2024-11-22 | $19.34 | $19.82 | 1,153,000 | — | — |
| 2024-11-21 | $19.09 | $19.56 | 1,496,700 | — | — |
| 2024-11-20 | $19.06 | $19.53 | 1,191,500 | — | — |
| 2024-11-19 | $18.95 | $19.42 | 1,099,900 | — | — |
| 2024-11-18 | $19.75 | $20.24 | 986,400 | — | — |
| 2024-11-15 | $19.89 | $20.38 | 1,304,700 | — | — |
| 2024-11-14 | $20.40 | $20.91 | 1,632,500 | — | — |
| 2024-11-13 | $21.22 | $21.75 | 1,291,100 | — | — |
| 2024-11-12 | $20.89 | $21.41 | 1,484,300 | — | — |
| 2024-11-11 | $21.15 | $21.67 | 2,434,700 | — | — |
| 2024-11-08 | $20.32 | $20.82 | 2,166,000 | — | — |
| 2024-11-07 | $19.88 | $20.37 | 2,442,300 | — | — |
| 2024-11-06 | $19.74 | $20.23 | 2,518,200 | — | — |
| 2024-11-05 | $19.72 | $20.21 | 1,061,100 | — | — |
| 2024-11-04 | $19.74 | $20.23 | 1,097,900 | — | — |
| 2024-11-01 | $19.82 | $20.31 | 987,800 | — | — |
| 2024-10-31 | $19.53 | $20.01 | 1,371,800 | — | — |
| 2024-10-30 | $20.39 | $20.90 | 690,000 | — | — |
| 2024-10-29 | $21.21 | $21.74 | 447,100 | — | — |
| 2024-10-28 | $21.47 | $22.00 | 403,400 | — | — |
| 2024-10-25 | $20.89 | $21.41 | 635,900 | — | — |
| 2024-10-24 | $20.93 | $21.45 | 928,800 | — | — |
| 2024-10-23 | $21.29 | $21.82 | 863,300 | — | — |
| 2024-10-22 | $21.64 | $22.18 | 692,700 | — | — |
| 2024-10-21 | $21.66 | $22.20 | 758,000 | — | — |
| 2024-10-18 | $22.75 | $23.31 | 1,346,900 | — | — |
| 2024-10-17 | $21.83 | $22.37 | 847,400 | — | — |
| 2024-10-16 | $21.63 | $22.17 | 742,500 | — | — |
| 2024-10-15 | $21.35 | $21.88 | 869,700 | — | — |
| 2024-10-14 | $21.86 | $22.40 | 628,300 | — | — |
| 2024-10-11 | $22.25 | $22.80 | 860,400 | — | — |
| 2024-10-10 | $21.88 | $22.42 | 954,700 | — | — |
| 2024-10-09 | $21.35 | $21.88 | 587,900 | — | — |
| 2024-10-08 | $21.34 | $21.87 | 636,500 | — | — |
| 2024-10-07 | $22.24 | $22.79 | 802,800 | — | — |
| 2024-10-04 | $22.16 | $22.71 | 824,800 | — | — |
| 2024-10-03 | $21.79 | $22.33 | 728,200 | — | — |
| 2024-10-02 | $22.16 | $22.71 | 862,700 | — | — |
| 2024-10-01 | $22.33 | $22.88 | 752,400 | — | — |
| 2024-09-30 | $22.57 | $23.13 | 1,072,800 | — | — |
| 2024-09-27 | $23.70 | $24.29 | 1,293,500 | — | — |
| 2024-09-26 | $22.90 | $23.47 | 1,860,600 | — | — |
| 2024-09-25 | $22.07 | $22.62 | 2,366,400 | — | — |
| 2024-09-24 | $22.49 | $23.05 | 1,721,900 | — | — |
| 2024-09-23 | $22.12 | $22.67 | 2,026,400 | — | — |
| 2024-09-20 | $22.67 | $23.23 | 22,197,100 | — | — |
| 2024-09-19 | $22.59 | $23.15 | 1,640,900 | — | — |
| 2024-09-18 | $21.69 | $22.23 | 1,289,100 | — | — |
| 2024-09-17 | $21.66 | $22.20 | 1,444,400 | — | — |
| 2024-09-16 | $20.46 | $20.97 | 897,300 | — | — |
| 2024-09-13 | $20.52 | $21.03 | 1,008,900 | — | — |
| 2024-09-12 | $19.90 | $20.39 | 1,031,100 | — | — |
| 2024-09-11 | $20.00 | $20.50 | 1,070,100 | — | — |
| 2024-09-10 | $20.88 | $21.40 | 1,384,800 | — | — |
| 2024-09-09 | $21.17 | $21.69 | 1,903,300 | — | — |
| 2024-09-06 | $21.12 | $21.64 | 1,174,800 | — | — |
| 2024-09-05 | $22.28 | $22.83 | 951,200 | — | — |
| 2024-09-04 | $22.19 | $22.74 | 750,700 | — | — |
| 2024-09-03 | $22.10 | $22.65 | 860,700 | — | — |
| 2024-08-30 | $22.62 | $23.18 | 684,800 | — | — |
| 2024-08-29 | $22.53 | $23.09 | 724,000 | — | — |
| 2024-08-28 | $22.33 | $22.88 | 988,800 | — | — |
| 2024-08-27 | $22.16 | $22.71 | 664,500 | — | — |
| 2024-08-26 | $22.15 | $22.70 | 661,900 | — | — |
| 2024-08-23 | $21.80 | $22.34 | 1,018,500 | — | — |
| 2024-08-22 | $21.24 | $21.77 | 796,100 | — | — |
| 2024-08-21 | $21.63 | $22.17 | 1,216,600 | — | — |
| 2024-08-20 | $21.47 | $22.00 | 995,300 | — | — |
| 2024-08-19 | $22.32 | $22.87 | 1,016,600 | — | — |
| 2024-08-16 | $22.23 | $22.78 | 1,793,800 | — | — |
| 2024-08-15 | $21.85 | $22.39 | 3,879,600 | — | — |
| 2024-08-14 | $21.31 | $21.84 | 1,850,300 | — | — |
| 2024-08-13 | $21.15 | $21.67 | 3,051,200 | — | — |
| 2024-08-12 | $20.50 | $21.01 | 1,439,600 | — | — |
| 2024-08-09 | $20.99 | $21.51 | 1,283,600 | — | — |
| 2024-08-08 | $21.28 | $21.81 | 1,610,000 | — | — |
| 2024-08-07 | $21.47 | $22.00 | 1,671,900 | — | — |
| 2024-08-06 | $21.46 | $21.99 | 2,243,000 | — | — |
| 2024-08-05 | $22.82 | $23.39 | 2,261,900 | — | — |
| 2024-08-02 | $23.56 | $24.14 | 1,211,800 | — | — |
| 2024-08-01 | $24.89 | $25.51 | 1,125,500 | — | — |
| 2024-07-31 | $25.76 | $26.40 | 1,327,700 | — | — |
| 2024-07-30 | $25.67 | $26.31 | 1,183,300 | — | — |
| 2024-07-29 | $25.17 | $25.79 | 1,415,000 | — | — |
| 2024-07-26 | $25.07 | $25.69 | 2,662,200 | — | — |
| 2024-07-25 | $25.10 | $25.72 | 1,988,200 | — | — |
| 2024-07-24 | $25.38 | $26.01 | 1,846,300 | — | — |
| 2024-07-23 | $25.48 | $26.11 | 1,224,500 | — | — |
| 2024-07-22 | $25.13 | $25.75 | 1,025,400 | — | — |
| 2024-07-19 | $24.50 | $25.11 | 1,294,800 | — | — |
| 2024-07-18 | $25.46 | $26.09 | 1,166,100 | — | — |
| 2024-07-17 | $25.44 | $26.07 | 1,499,600 | — | — |
| 2024-07-16 | $25.33 | $25.96 | 1,065,100 | — | — |
| 2024-07-15 | $24.43 | $25.04 | 1,135,800 | — | — |
| 2024-07-12 | $24.07 | $24.67 | 784,600 | — | — |
| 2024-07-11 | $24.17 | $24.77 | 1,127,300 | — | — |
| 2024-07-10 | $23.24 | $23.82 | 1,357,000 | — | — |
| 2024-07-09 | $23.41 | $23.99 | 1,555,300 | — | — |
| 2024-07-08 | $23.96 | $24.55 | 1,022,300 | — | — |
| 2024-07-05 | $24.17 | $24.77 | 758,300 | — | — |
| 2024-07-03 | $24.71 | $25.32 | 425,300 | — | — |
| 2024-07-02 | $24.86 | $25.48 | 904,600 | — | — |
| 2024-07-01 | $24.67 | $25.28 | 1,251,400 | — | — |
| 2024-06-28 | $24.71 | $25.32 | 1,470,900 | — | — |
| 2024-06-27 | $24.74 | $25.35 | 1,401,100 | — | — |
| 2024-06-26 | $24.42 | $25.03 | 868,900 | — | — |
| 2024-06-25 | $24.89 | $25.51 | 693,200 | — | — |
| 2024-06-24 | $25.50 | $26.13 | 734,000 | — | — |
| 2024-06-21 | $25.43 | $26.06 | 1,558,700 | — | — |
| 2024-06-20 | $25.30 | $25.93 | 590,000 | — | — |
| 2024-06-18 | $25.36 | $25.99 | 860,800 | — | — |
| 2024-06-17 | $25.60 | $26.23 | 1,042,600 | — | — |
| 2024-06-14 | $25.16 | $25.78 | 1,473,100 | — | — |
| 2024-06-13 | $26.52 | $27.18 | 1,153,800 | — | — |
| 2024-06-12 | $27.64 | $28.32 | 988,800 | — | — |
| 2024-06-11 | $27.24 | $27.92 | 1,021,100 | — | — |
| 2024-06-10 | $27.85 | $28.54 | 1,395,400 | — | — |
| 2024-06-07 | $27.88 | $28.57 | 1,186,900 | — | — |
| 2024-06-06 | $27.32 | $28.00 | 1,309,400 | — | — |
| 2024-06-05 | $28.04 | $28.73 | 1,319,200 | — | — |
| 2024-06-04 | $28.13 | $28.83 | 1,345,300 | — | — |
| 2024-06-03 | $28.09 | $28.79 | 1,086,000 | — | — |
| 2024-05-31 | $28.24 | $28.94 | 1,003,500 | — | — |
| 2024-05-30 | $27.68 | $28.37 | 577,100 | — | — |
| 2024-05-29 | $27.03 | $27.70 | 646,700 | — | — |
| 2024-05-28 | $27.41 | $28.09 | 1,031,200 | — | — |
| 2024-05-24 | $27.24 | $27.92 | 833,700 | — | — |
| 2024-05-23 | $26.92 | $27.59 | 956,400 | — | — |
| 2024-05-22 | $28.05 | $28.75 | 756,600 | — | — |
| 2024-05-21 | $28.22 | $28.92 | 778,900 | — | — |
| 2024-05-20 | $28.86 | $29.58 | 690,000 | — | — |
| 2024-05-17 | $29.12 | $29.84 | 935,100 | — | — |
| 2024-05-16 | $29.64 | $30.37 | 778,900 | — | — |
| 2024-05-15 | $29.57 | $30.30 | 1,094,800 | — | — |
| 2024-05-14 | $29.72 | $30.46 | 1,103,100 | — | — |
| 2024-05-13 | $29.47 | $30.20 | 1,010,700 | — | — |
| 2024-05-10 | $28.91 | $29.63 | 1,012,200 | — | — |
| 2024-05-09 | $28.90 | $29.62 | 994,500 | — | — |
| 2024-05-08 | $28.56 | $29.27 | 1,028,900 | — | — |
| 2024-05-07 | $27.74 | $28.43 | 1,292,800 | — | — |
| 2024-05-06 | $28.12 | $28.82 | 1,764,300 | — | — |
| 2024-05-03 | $27.41 | $28.09 | 2,258,100 | — | — |
| 2024-05-02 | $30.22 | $30.97 | 1,071,300 | — | — |
| 2024-05-01 | $29.44 | $30.17 | 1,294,200 | — | — |
| 2024-04-30 | $29.87 | $30.61 | 885,500 | — | — |
| 2024-04-29 | $30.75 | $31.51 | 1,187,300 | — | — |
| 2024-04-26 | $30.42 | $31.17 | 1,009,400 | — | — |
| 2024-04-25 | $29.41 | $30.14 | 933,100 | — | — |
| 2024-04-24 | $29.69 | $30.43 | 1,179,800 | — | — |
| 2024-04-23 | $28.94 | $29.66 | 832,100 | — | — |
| 2024-04-22 | $28.99 | $29.71 | 847,700 | — | — |
| 2024-04-19 | $28.83 | $29.54 | 1,054,900 | — | — |
| 2024-04-18 | $28.02 | $28.71 | 1,175,400 | — | — |
| 2024-04-17 | $28.11 | $28.81 | 1,146,600 | — | — |
| 2024-04-16 | $28.64 | $29.35 | 1,046,300 | — | — |
| 2024-04-15 | $29.19 | $29.91 | 961,200 | — | — |
| 2024-04-12 | $29.76 | $30.50 | 858,500 | — | — |
| 2024-04-11 | $31.13 | $31.90 | 1,272,900 | — | — |
| 2024-04-10 | $30.24 | $30.99 | 1,990,200 | — | — |
| 2024-04-09 | $31.78 | $32.57 | 1,189,900 | — | — |
| 2024-04-08 | $31.11 | $31.88 | 1,141,000 | — | — |
| 2024-04-05 | $31.15 | $31.92 | 1,048,600 | — | — |
| 2024-04-04 | $31.26 | $32.03 | 863,300 | — | — |
| 2024-04-03 | $31.83 | $32.62 | 691,200 | — | — |
| 2024-04-02 | $31.55 | $32.33 | 928,300 | — | — |
| 2024-04-01 | $31.92 | $32.71 | 1,024,800 | — | — |
| 2024-03-28 | $32.92 | $33.74 | 1,158,900 | — | — |
| 2024-03-27 | $33.17 | $33.99 | 2,856,200 | — | — |
| 2024-03-26 | $31.91 | $32.70 | 1,046,900 | — | — |
| 2024-03-25 | $33.20 | $34.02 | 618,300 | — | — |
| 2024-03-22 | $32.99 | $33.81 | 760,700 | — | — |
| 2024-03-21 | $33.73 | $34.57 | 764,500 | — | — |
| 2024-03-20 | $33.77 | $34.61 | 915,100 | — | — |
| 2024-03-19 | $32.83 | $33.64 | 811,100 | — | — |
| 2024-03-18 | $32.52 | $33.33 | 1,301,200 | — | — |
| 2024-03-15 | $32.58 | $33.39 | 2,430,700 | — | — |
| 2024-03-14 | $32.52 | $33.33 | 1,050,900 | — | — |
| 2024-03-13 | $34.40 | $35.25 | 1,010,300 | — | — |
| 2024-03-12 | $34.46 | $35.31 | 1,019,300 | — | — |
| 2024-03-11 | $35.31 | $36.19 | 1,046,700 | — | — |
| 2024-03-08 | $35.24 | $36.11 | 677,200 | — | — |
| 2024-03-07 | $35.32 | $36.20 | 804,600 | — | — |
| 2024-03-06 | $34.63 | $35.49 | 708,900 | — | — |
| 2024-03-05 | $34.34 | $35.19 | 863,600 | — | — |
| 2024-03-04 | $33.37 | $34.20 | 715,900 | — | — |
| 2024-03-01 | $33.44 | $34.27 | 552,200 | — | — |
| 2024-02-29 | $33.94 | $34.78 | 1,008,900 | — | — |
| 2024-02-28 | $33.67 | $34.50 | 527,600 | — | — |
| 2024-02-27 | $34.20 | $35.05 | 628,500 | — | — |
| 2024-02-26 | $33.98 | $34.82 | 616,600 | — | — |
| 2024-02-23 | $34.38 | $35.23 | 1,441,500 | — | — |
| 2024-02-22 | $34.17 | $35.02 | 1,029,400 | — | — |
| 2024-02-21 | $34.28 | $35.13 | 1,142,800 | — | — |
| 2024-02-20 | $34.36 | $35.21 | 1,071,700 | — | — |
| 2024-02-16 | $34.50 | $35.35 | 1,024,900 | — | — |
| 2024-02-15 | $34.89 | $35.75 | 1,273,600 | — | — |
| 2024-02-14 | $33.81 | $34.65 | 1,361,600 | — | — |
| 2024-02-13 | $33.16 | $33.98 | 1,947,500 | — | — |
| 2024-02-12 | $34.72 | $35.58 | 1,589,000 | — | — |
| 2024-02-09 | $34.13 | $34.98 | 2,418,400 | — | — |
| 2024-02-08 | $33.62 | $34.45 | 2,091,500 | — | — |
| 2024-02-07 | $32.88 | $33.69 | 2,927,600 | — | — |
| 2024-02-06 | $35.61 | $36.49 | 1,435,400 | — | — |
| 2024-02-05 | $34.94 | $35.81 | 743,700 | — | — |
| 2024-02-02 | $35.52 | $36.40 | 768,900 | — | — |
| 2024-02-01 | $35.89 | $36.78 | 660,500 | — | — |
| 2024-01-31 | $34.71 | $35.57 | 715,000 | — | — |
| 2024-01-30 | $35.23 | $36.10 | 618,700 | — | — |
| 2024-01-29 | $35.53 | $36.41 | 637,700 | — | — |
| 2024-01-26 | $35.21 | $36.08 | 880,000 | — | — |
| 2024-01-25 | $34.83 | $35.69 | 625,200 | — | — |
| 2024-01-24 | $34.14 | $34.99 | 597,400 | — | — |
| 2024-01-23 | $34.56 | $35.42 | 1,190,800 | — | — |
| 2024-01-22 | $34.31 | $35.16 | 1,294,100 | — | — |
| 2024-01-19 | $33.13 | $33.95 | 700,100 | — | — |
| 2024-01-18 | $32.79 | $33.60 | 789,700 | — | — |
| 2024-01-17 | $32.26 | $33.06 | 724,800 | — | — |
| 2024-01-16 | $32.72 | $33.53 | 509,300 | — | — |
| 2024-01-12 | $32.64 | $33.45 | 517,100 | — | — |
| 2024-01-11 | $33.64 | $34.47 | 566,400 | — | — |
| 2024-01-10 | $34.02 | $34.86 | 517,200 | — | — |
| 2024-01-09 | $34.02 | $34.86 | 683,200 | — | — |
| 2024-01-08 | $34.64 | $35.50 | 532,800 | — | — |
| 2024-01-05 | $34.29 | $35.14 | 616,100 | — | — |
| 2024-01-04 | $34.04 | $34.88 | 947,000 | — | — |
| 2024-01-03 | $33.93 | $34.77 | 1,018,900 | — | — |
| 2024-01-02 | $36.49 | $37.39 | 546,500 | — | — |