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
- 2013-05-22 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 | $16.97 | $16.97 | 252,400 | — | — |
| 2024-12-30 | $16.58 | $16.58 | 264,700 | — | — |
| 2024-12-27 | $17.02 | $17.02 | 391,500 | — | — |
| 2024-12-26 | $16.93 | $16.93 | 217,400 | — | — |
| 2024-12-24 | $16.53 | $16.53 | 169,700 | — | — |
| 2024-12-23 | $16.51 | $16.51 | 440,600 | — | — |
| 2024-12-20 | $15.48 | $15.48 | 812,400 | — | — |
| 2024-12-19 | $14.84 | $14.84 | 482,100 | — | — |
| 2024-12-18 | $14.82 | $14.82 | 654,800 | — | — |
| 2024-12-17 | $15.73 | $15.73 | 463,000 | — | — |
| 2024-12-16 | $16.24 | $16.24 | 392,400 | — | — |
| 2024-12-13 | $17.21 | $17.21 | 385,200 | — | — |
| 2024-12-12 | $17.55 | $17.55 | 316,600 | — | — |
| 2024-12-11 | $17.95 | $17.95 | 277,600 | — | — |
| 2024-12-10 | $18.36 | $18.36 | 264,500 | — | — |
| 2024-12-09 | $18.83 | $18.83 | 349,600 | — | — |
| 2024-12-06 | $19.09 | $19.09 | 506,300 | — | — |
| 2024-12-05 | $17.85 | $17.85 | 376,200 | — | — |
| 2024-12-04 | $17.22 | $17.22 | 409,500 | — | — |
| 2024-12-03 | $17.90 | $17.90 | 424,000 | — | — |
| 2024-12-02 | $18.64 | $18.64 | 288,800 | — | — |
| 2024-11-29 | $18.34 | $18.34 | 201,900 | — | — |
| 2024-11-27 | $17.51 | $17.51 | 231,500 | — | — |
| 2024-11-26 | $16.93 | $16.93 | 281,100 | — | — |
| 2024-11-25 | $17.58 | $17.58 | 599,000 | — | — |
| 2024-11-22 | $16.91 | $16.91 | 523,200 | — | — |
| 2024-11-21 | $17.07 | $17.07 | 407,700 | — | — |
| 2024-11-20 | $16.17 | $16.17 | 448,600 | — | — |
| 2024-11-19 | $18.06 | $18.06 | 646,400 | — | — |
| 2024-11-18 | $16.27 | $16.27 | 939,600 | — | — |
| 2024-11-15 | $16.02 | $16.02 | 1,208,600 | — | — |
| 2024-11-14 | $18.34 | $18.34 | 403,000 | — | — |
| 2024-11-13 | $19.18 | $19.18 | 286,100 | — | — |
| 2024-11-12 | $19.58 | $19.58 | 534,700 | — | — |
| 2024-11-11 | $20.37 | $20.37 | 672,300 | — | — |
| 2024-11-08 | $19.63 | $19.63 | 386,600 | — | — |
| 2024-11-07 | $18.74 | $18.74 | 370,800 | — | — |
| 2024-11-06 | $18.33 | $18.33 | 860,500 | — | — |
| 2024-11-05 | $18.35 | $18.35 | 330,000 | — | — |
| 2024-11-04 | $17.82 | $17.82 | 220,900 | — | — |
| 2024-11-01 | $18.00 | $18.00 | 317,900 | — | — |
| 2024-10-31 | $17.73 | $17.73 | 331,000 | — | — |
| 2024-10-30 | $18.39 | $18.39 | 197,900 | — | — |
| 2024-10-29 | $19.12 | $19.12 | 273,000 | — | — |
| 2024-10-28 | $19.57 | $19.57 | 219,000 | — | — |
| 2024-10-25 | $18.95 | $18.95 | 172,800 | — | — |
| 2024-10-24 | $19.00 | $19.00 | 323,800 | — | — |
| 2024-10-23 | $20.00 | $20.00 | 267,300 | — | — |
| 2024-10-22 | $19.79 | $19.79 | 215,500 | — | — |
| 2024-10-21 | $20.88 | $20.88 | 411,500 | — | — |
| 2024-10-18 | $21.15 | $21.15 | 248,700 | — | — |
| 2024-10-17 | $20.60 | $20.60 | 388,700 | — | — |
| 2024-10-16 | $20.63 | $20.63 | 258,400 | — | — |
| 2024-10-15 | $20.97 | $20.97 | 259,700 | — | — |
| 2024-10-14 | $20.92 | $20.92 | 295,300 | — | — |
| 2024-10-11 | $21.46 | $21.46 | 366,400 | — | — |
| 2024-10-10 | $20.61 | $20.61 | 377,300 | — | — |
| 2024-10-09 | $21.89 | $21.89 | 293,600 | — | — |
| 2024-10-08 | $22.47 | $22.47 | 212,400 | — | — |
| 2024-10-07 | $23.87 | $23.87 | 267,400 | — | — |
| 2024-10-04 | $23.88 | $23.88 | 214,000 | — | — |
| 2024-10-03 | $24.76 | $24.76 | 352,600 | — | — |
| 2024-10-02 | $25.48 | $25.48 | 400,800 | — | — |
| 2024-10-01 | $25.25 | $25.25 | 646,300 | — | — |
| 2024-09-30 | $23.21 | $23.21 | 421,700 | — | — |
| 2024-09-27 | $22.03 | $22.03 | 371,300 | — | — |
| 2024-09-26 | $21.77 | $21.77 | 274,100 | — | — |
| 2024-09-25 | $21.31 | $21.31 | 335,000 | — | — |
| 2024-09-24 | $21.74 | $21.74 | 339,200 | — | — |
| 2024-09-23 | $21.15 | $21.15 | 499,900 | — | — |
| 2024-09-20 | $20.61 | $20.61 | 572,800 | — | — |
| 2024-09-19 | $21.02 | $21.02 | 300,500 | — | — |
| 2024-09-18 | $20.55 | $20.55 | 429,100 | — | — |
| 2024-09-17 | $21.01 | $21.01 | 418,200 | — | — |
| 2024-09-16 | $20.61 | $20.61 | 331,400 | — | — |
| 2024-09-13 | $20.75 | $20.75 | 586,200 | — | — |
| 2024-09-12 | $19.91 | $19.91 | 382,900 | — | — |
| 2024-09-11 | $20.98 | $20.98 | 546,500 | — | — |
| 2024-09-10 | $19.76 | $19.76 | 242,900 | — | — |
| 2024-09-09 | $19.00 | $19.00 | 358,100 | — | — |
| 2024-09-06 | $18.69 | $18.69 | 292,000 | — | — |
| 2024-09-05 | $18.82 | $18.82 | 392,500 | — | — |
| 2024-09-04 | $19.06 | $19.06 | 389,800 | — | — |
| 2024-09-03 | $19.39 | $19.39 | 455,400 | — | — |
| 2024-08-30 | $21.10 | $21.10 | 261,800 | — | — |
| 2024-08-29 | $20.93 | $20.93 | 253,700 | — | — |
| 2024-08-28 | $20.84 | $20.84 | 286,500 | — | — |
| 2024-08-27 | $20.62 | $20.62 | 317,400 | — | — |
| 2024-08-26 | $21.44 | $21.44 | 324,300 | — | — |
| 2024-08-23 | $21.99 | $21.99 | 248,000 | — | — |
| 2024-08-22 | $21.47 | $21.47 | 289,100 | — | — |
| 2024-08-21 | $21.88 | $21.88 | 265,100 | — | — |
| 2024-08-20 | $21.27 | $21.27 | 320,100 | — | — |
| 2024-08-19 | $21.42 | $21.42 | 453,200 | — | — |
| 2024-08-16 | $20.20 | $20.20 | 320,100 | — | — |
| 2024-08-15 | $20.26 | $20.26 | 503,400 | — | — |
| 2024-08-14 | $19.21 | $19.21 | 256,600 | — | — |
| 2024-08-13 | $19.67 | $19.67 | 538,800 | — | — |
| 2024-08-12 | $18.95 | $18.95 | 472,000 | — | — |
| 2024-08-09 | $18.08 | $18.08 | 466,200 | — | — |
| 2024-08-08 | $18.79 | $18.79 | 400,900 | — | — |
| 2024-08-07 | $18.73 | $18.73 | 618,900 | — | — |
| 2024-08-06 | $19.83 | $19.83 | 594,300 | — | — |
| 2024-08-05 | $19.79 | $19.79 | 515,900 | — | — |
| 2024-08-02 | $20.55 | $20.55 | 379,800 | — | — |
| 2024-08-01 | $21.58 | $21.58 | 434,200 | — | — |
| 2024-07-31 | $23.46 | $23.46 | 289,400 | — | — |
| 2024-07-30 | $23.35 | $23.35 | 254,300 | — | — |
| 2024-07-29 | $23.94 | $23.94 | 308,600 | — | — |
| 2024-07-26 | $24.07 | $24.07 | 398,700 | — | — |
| 2024-07-25 | $22.98 | $22.98 | 459,800 | — | — |
| 2024-07-24 | $22.38 | $22.38 | 375,900 | — | — |
| 2024-07-23 | $23.62 | $23.62 | 274,400 | — | — |
| 2024-07-22 | $23.88 | $23.88 | 414,300 | — | — |
| 2024-07-19 | $23.79 | $23.79 | 440,800 | — | — |
| 2024-07-18 | $23.42 | $23.42 | 400,100 | — | — |
| 2024-07-17 | $24.28 | $24.28 | 352,500 | — | — |
| 2024-07-16 | $25.38 | $25.38 | 427,900 | — | — |
| 2024-07-15 | $23.38 | $23.38 | 458,700 | — | — |
| 2024-07-12 | $23.16 | $23.16 | 618,100 | — | — |
| 2024-07-11 | $23.76 | $23.76 | 536,500 | — | — |
| 2024-07-10 | $21.73 | $21.73 | 476,700 | — | — |
| 2024-07-09 | $22.48 | $22.48 | 897,400 | — | — |
| 2024-07-08 | $21.57 | $21.57 | 769,800 | — | — |
| 2024-07-05 | $21.45 | $21.45 | 433,500 | — | — |
| 2024-07-03 | $21.93 | $21.93 | 495,700 | — | — |
| 2024-07-02 | $21.48 | $21.48 | 1,331,200 | — | — |
| 2024-07-01 | $23.66 | $23.66 | 455,700 | — | — |
| 2024-06-28 | $24.35 | $24.35 | 1,179,800 | — | — |
| 2024-06-27 | $24.45 | $24.45 | 379,500 | — | — |
| 2024-06-26 | $24.48 | $24.48 | 366,000 | — | — |
| 2024-06-25 | $26.27 | $26.27 | 970,100 | — | — |
| 2024-06-24 | $27.33 | $27.33 | 441,400 | — | — |
| 2024-06-21 | $27.45 | $27.45 | 1,409,100 | — | — |
| 2024-06-20 | $26.59 | $26.59 | 1,819,600 | — | — |
| 2024-06-18 | $25.96 | $25.96 | 762,500 | — | — |
| 2024-06-17 | $28.13 | $28.13 | 828,100 | — | — |
| 2024-06-14 | $31.00 | $31.00 | 360,600 | — | — |
| 2024-06-13 | $31.60 | $31.60 | 605,700 | — | — |
| 2024-06-12 | $31.06 | $31.06 | 589,400 | — | — |
| 2024-06-11 | $32.36 | $32.36 | 559,400 | — | — |
| 2024-06-10 | $31.89 | $31.89 | 890,000 | — | — |
| 2024-06-07 | $31.82 | $31.82 | 2,306,900 | — | — |
| 2024-06-06 | $42.60 | $42.60 | 402,900 | — | — |
| 2024-06-05 | $44.39 | $44.39 | 599,300 | — | — |
| 2024-06-04 | $41.42 | $41.42 | 473,300 | — | — |
| 2024-06-03 | $40.66 | $40.66 | 727,000 | — | — |
| 2024-05-31 | $38.81 | $38.81 | 480,600 | — | — |
| 2024-05-30 | $38.48 | $38.48 | 520,200 | — | — |
| 2024-05-29 | $36.72 | $36.72 | 662,100 | — | — |
| 2024-05-28 | $38.41 | $38.41 | 1,072,200 | — | — |
| 2024-05-24 | $30.41 | $30.41 | 190,000 | — | — |
| 2024-05-23 | $31.21 | $31.21 | 600,600 | — | — |
| 2024-05-22 | $32.38 | $32.38 | 659,500 | — | — |
| 2024-05-21 | $29.85 | $29.85 | 244,500 | — | — |
| 2024-05-20 | $30.50 | $30.50 | 311,900 | — | — |
| 2024-05-17 | $29.78 | $29.78 | 354,600 | — | — |
| 2024-05-16 | $30.50 | $30.50 | 347,700 | — | — |
| 2024-05-15 | $29.02 | $29.02 | 293,100 | — | — |
| 2024-05-14 | $29.74 | $29.74 | 836,200 | — | — |
| 2024-05-13 | $28.72 | $28.72 | 277,400 | — | — |
| 2024-05-10 | $27.26 | $27.26 | 530,900 | — | — |
| 2024-05-09 | $26.79 | $26.79 | 548,700 | — | — |
| 2024-05-08 | $27.21 | $27.21 | 317,900 | — | — |
| 2024-05-07 | $27.56 | $27.56 | 474,300 | — | — |
| 2024-05-06 | $27.32 | $27.32 | 274,800 | — | — |
| 2024-05-03 | $27.27 | $27.27 | 671,600 | — | — |
| 2024-05-02 | $26.52 | $26.52 | 692,600 | — | — |
| 2024-05-01 | $27.91 | $27.91 | 948,100 | — | — |
| 2024-04-30 | $25.57 | $25.57 | 600,000 | — | — |
| 2024-04-29 | $26.63 | $26.63 | 296,500 | — | — |
| 2024-04-26 | $26.55 | $26.55 | 275,700 | — | — |
| 2024-04-25 | $26.17 | $26.17 | 526,900 | — | — |
| 2024-04-24 | $26.98 | $26.98 | 266,400 | — | — |
| 2024-04-23 | $27.93 | $27.93 | 314,100 | — | — |
| 2024-04-22 | $27.06 | $27.06 | 328,000 | — | — |
| 2024-04-19 | $25.98 | $25.98 | 626,300 | — | — |
| 2024-04-18 | $26.32 | $26.32 | 607,500 | — | — |
| 2024-04-17 | $27.64 | $27.64 | 621,100 | — | — |
| 2024-04-16 | $30.13 | $30.13 | 385,100 | — | — |
| 2024-04-15 | $29.31 | $29.31 | 609,600 | — | — |
| 2024-04-12 | $30.43 | $30.43 | 405,000 | — | — |
| 2024-04-11 | $32.54 | $32.54 | 547,600 | — | — |
| 2024-04-10 | $31.84 | $31.84 | 689,600 | — | — |
| 2024-04-09 | $31.66 | $31.66 | 822,000 | — | — |
| 2024-04-08 | $30.93 | $30.93 | 392,600 | — | — |
| 2024-04-05 | $31.97 | $31.97 | 309,500 | — | — |
| 2024-04-04 | $30.60 | $30.60 | 509,900 | — | — |
| 2024-04-03 | $32.74 | $32.74 | 546,200 | — | — |
| 2024-04-02 | $32.22 | $32.22 | 379,900 | — | — |
| 2024-04-01 | $33.08 | $33.08 | 426,200 | — | — |
| 2024-03-28 | $33.77 | $33.77 | 527,800 | — | — |
| 2024-03-27 | $32.86 | $32.86 | 867,800 | — | — |
| 2024-03-26 | $32.13 | $32.13 | 554,600 | — | — |
| 2024-03-25 | $34.79 | $34.79 | 800,800 | — | — |
| 2024-03-22 | $33.90 | $33.90 | 327,400 | — | — |
| 2024-03-21 | $33.13 | $33.13 | 328,200 | — | — |
| 2024-03-20 | $33.15 | $33.15 | 620,800 | — | — |
| 2024-03-19 | $33.76 | $33.76 | 700,500 | — | — |
| 2024-03-18 | $33.13 | $33.13 | 586,800 | — | — |
| 2024-03-15 | $36.31 | $36.31 | 722,500 | — | — |
| 2024-03-14 | $36.37 | $36.37 | 490,900 | — | — |
| 2024-03-13 | $37.90 | $37.90 | 629,800 | — | — |
| 2024-03-12 | $38.69 | $38.69 | 740,900 | — | — |
| 2024-03-11 | $37.89 | $37.89 | 480,800 | — | — |
| 2024-03-08 | $36.86 | $36.86 | 456,700 | — | — |
| 2024-03-07 | $37.19 | $37.19 | 523,900 | — | — |
| 2024-03-06 | $37.78 | $37.78 | 840,800 | — | — |
| 2024-03-05 | $37.56 | $37.56 | 316,900 | — | — |
| 2024-03-04 | $37.65 | $37.65 | 344,200 | — | — |
| 2024-03-01 | $39.73 | $39.73 | 589,800 | — | — |
| 2024-02-29 | $38.76 | $38.76 | 499,800 | — | — |
| 2024-02-28 | $40.18 | $40.18 | 408,900 | — | — |
| 2024-02-27 | $42.99 | $42.99 | 515,000 | — | — |
| 2024-02-26 | $40.94 | $40.94 | 620,400 | — | — |
| 2024-02-23 | $37.42 | $37.42 | 339,600 | — | — |
| 2024-02-22 | $37.44 | $37.44 | 417,300 | — | — |
| 2024-02-21 | $35.28 | $35.28 | 364,100 | — | — |
| 2024-02-20 | $36.21 | $36.21 | 396,700 | — | — |
| 2024-02-16 | $36.92 | $36.92 | 340,300 | — | — |
| 2024-02-15 | $38.19 | $38.19 | 382,600 | — | — |
| 2024-02-14 | $38.46 | $38.46 | 588,000 | — | — |
| 2024-02-13 | $38.77 | $38.77 | 566,400 | — | — |
| 2024-02-12 | $41.62 | $41.62 | 424,200 | — | — |
| 2024-02-09 | $39.64 | $39.64 | 467,100 | — | — |
| 2024-02-08 | $37.91 | $37.91 | 453,800 | — | — |
| 2024-02-07 | $37.30 | $37.30 | 248,200 | — | — |
| 2024-02-06 | $37.75 | $37.75 | 418,500 | — | — |
| 2024-02-05 | $35.07 | $35.07 | 281,900 | — | — |
| 2024-02-02 | $34.72 | $34.72 | 331,900 | — | — |
| 2024-02-01 | $34.67 | $34.67 | 450,600 | — | — |
| 2024-01-31 | $32.97 | $32.97 | 380,700 | — | — |
| 2024-01-30 | $32.70 | $32.70 | 251,200 | — | — |
| 2024-01-29 | $33.63 | $33.63 | 352,200 | — | — |
| 2024-01-26 | $31.72 | $31.72 | 263,400 | — | — |
| 2024-01-25 | $32.89 | $32.89 | 284,000 | — | — |
| 2024-01-24 | $32.20 | $32.20 | 311,400 | — | — |
| 2024-01-23 | $34.63 | $34.63 | 395,500 | — | — |
| 2024-01-22 | $34.14 | $34.14 | 375,300 | — | — |
| 2024-01-19 | $32.77 | $32.77 | 297,400 | — | — |
| 2024-01-18 | $32.27 | $32.27 | 262,100 | — | — |
| 2024-01-17 | $32.45 | $32.45 | 362,700 | — | — |
| 2024-01-16 | $32.28 | $32.28 | 332,200 | — | — |
| 2024-01-12 | $33.15 | $33.15 | 347,300 | — | — |
| 2024-01-11 | $32.02 | $32.02 | 702,500 | — | — |
| 2024-01-10 | $34.20 | $34.20 | 502,100 | — | — |
| 2024-01-09 | $32.95 | $32.95 | 337,500 | — | — |
| 2024-01-08 | $32.65 | $32.65 | 279,800 | — | — |
| 2024-01-05 | $31.23 | $31.23 | 153,200 | — | — |
| 2024-01-04 | $31.29 | $31.29 | 279,000 | — | — |
| 2024-01-03 | $31.37 | $31.37 | 260,100 | — | — |
| 2024-01-02 | $33.09 | $33.09 | 366,800 | — | — |