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
- 2007-08-21 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 | $24.89 | $44.01 | 1,007,500 | — | — |
| 2024-12-30 | $24.89 | $44.01 | 638,400 | — | — |
| 2024-12-27 | $24.54 | $43.39 | 1,016,100 | — | — |
| 2024-12-26 | $24.82 | $43.89 | 622,700 | — | — |
| 2024-12-24 | $24.80 | $43.85 | 508,100 | — | — |
| 2024-12-23 | $24.53 | $43.37 | 1,222,400 | — | — |
| 2024-12-20 | $24.55 | $43.41 | 3,893,200 | — | — |
| 2024-12-19 | $24.03 | $42.49 | 1,452,600 | — | — |
| 2024-12-18 | $23.77 | $42.03 | 1,703,700 | — | — |
| 2024-12-17 | $25.59 | $45.25 | 988,300 | — | — |
| 2024-12-16 | $26.20 | $46.33 | 1,112,500 | — | — |
| 2024-12-13 | $25.99 | $45.96 | 678,900 | — | — |
| 2024-12-12 | $25.85 | $45.71 | 1,350,300 | — | — |
| 2024-12-11 | $26.66 | $47.14 | 2,124,500 | — | — |
| 2024-12-10 | $25.69 | $45.43 | 2,509,500 | — | — |
| 2024-12-09 | $25.32 | $44.77 | 1,730,400 | — | — |
| 2024-12-06 | $25.45 | $45.00 | 1,268,700 | — | — |
| 2024-12-05 | $26.21 | $46.34 | 734,900 | — | — |
| 2024-12-04 | $25.82 | $45.65 | 1,006,100 | — | — |
| 2024-12-03 | $25.92 | $45.83 | 3,278,900 | — | — |
| 2024-12-02 | $25.39 | $44.89 | 1,054,800 | — | — |
| 2024-11-29 | $25.62 | $45.30 | 927,200 | — | — |
| 2024-11-27 | $24.92 | $44.06 | 1,189,300 | — | — |
| 2024-11-26 | $25.24 | $44.63 | 1,169,600 | — | — |
| 2024-11-25 | $25.38 | $44.88 | 1,458,200 | — | — |
| 2024-11-22 | $25.86 | $45.73 | 1,504,400 | — | — |
| 2024-11-21 | $25.74 | $45.51 | 1,404,100 | — | — |
| 2024-11-20 | $24.32 | $43.00 | 1,124,800 | — | — |
| 2024-11-19 | $24.54 | $43.39 | 1,257,900 | — | — |
| 2024-11-18 | $23.96 | $42.37 | 1,194,500 | — | — |
| 2024-11-15 | $23.22 | $41.06 | 1,049,800 | — | — |
| 2024-11-14 | $23.26 | $41.13 | 1,219,600 | — | — |
| 2024-11-13 | $23.66 | $41.84 | 1,545,200 | — | — |
| 2024-11-12 | $24.22 | $42.83 | 1,953,100 | — | — |
| 2024-11-11 | $23.61 | $41.75 | 1,547,800 | — | — |
| 2024-11-08 | $22.62 | $40.00 | 1,251,600 | — | — |
| 2024-11-07 | $22.57 | $39.91 | 1,057,100 | — | — |
| 2024-11-06 | $22.84 | $40.39 | 2,749,500 | — | — |
| 2024-11-05 | $20.54 | $36.01 | 1,103,100 | — | — |
| 2024-11-04 | $20.19 | $35.40 | 617,800 | — | — |
| 2024-11-01 | $19.92 | $34.92 | 777,800 | — | — |
| 2024-10-31 | $20.02 | $35.10 | 736,700 | — | — |
| 2024-10-30 | $20.15 | $35.33 | 1,204,500 | — | — |
| 2024-10-29 | $20.30 | $35.59 | 963,000 | — | — |
| 2024-10-28 | $20.48 | $35.90 | 1,376,100 | — | — |
| 2024-10-25 | $20.37 | $35.71 | 1,182,300 | — | — |
| 2024-10-24 | $20.11 | $35.26 | 1,244,700 | — | — |
| 2024-10-23 | $20.26 | $35.52 | 851,300 | — | — |
| 2024-10-22 | $20.38 | $35.73 | 731,100 | — | — |
| 2024-10-21 | $20.41 | $35.78 | 779,500 | — | — |
| 2024-10-18 | $20.67 | $36.24 | 739,800 | — | — |
| 2024-10-17 | $21.11 | $37.01 | 797,900 | — | — |
| 2024-10-16 | $21.47 | $37.64 | 1,432,800 | — | — |
| 2024-10-15 | $21.01 | $36.83 | 966,500 | — | — |
| 2024-10-14 | $21.32 | $37.38 | 1,231,900 | — | — |
| 2024-10-11 | $21.38 | $37.48 | 756,100 | — | — |
| 2024-10-10 | $21.19 | $37.15 | 621,100 | — | — |
| 2024-10-09 | $21.22 | $37.20 | 821,000 | — | — |
| 2024-10-08 | $21.20 | $37.17 | 934,500 | — | — |
| 2024-10-07 | $21.60 | $37.87 | 1,145,300 | — | — |
| 2024-10-04 | $21.81 | $38.24 | 1,029,200 | — | — |
| 2024-10-03 | $21.15 | $37.08 | 1,002,100 | — | — |
| 2024-10-02 | $20.95 | $36.73 | 903,200 | — | — |
| 2024-10-01 | $20.68 | $36.25 | 1,350,800 | — | — |
| 2024-09-30 | $20.24 | $35.48 | 1,909,700 | — | — |
| 2024-09-27 | $20.39 | $35.75 | 1,612,000 | — | — |
| 2024-09-26 | $20.16 | $35.34 | 1,107,600 | — | — |
| 2024-09-25 | $20.91 | $36.66 | 860,000 | — | — |
| 2024-09-24 | $21.01 | $36.83 | 1,047,000 | — | — |
| 2024-09-23 | $21.19 | $37.15 | 927,700 | — | — |
| 2024-09-20 | $20.90 | $36.64 | 6,649,900 | — | — |
| 2024-09-19 | $20.88 | $36.61 | 1,271,200 | — | — |
| 2024-09-18 | $20.40 | $35.76 | 1,155,400 | — | — |
| 2024-09-17 | $20.12 | $35.27 | 887,400 | — | — |
| 2024-09-16 | $19.51 | $34.20 | 1,058,800 | — | — |
| 2024-09-13 | $19.37 | $33.96 | 930,800 | — | — |
| 2024-09-12 | $19.15 | $33.57 | 1,357,000 | — | — |
| 2024-09-11 | $18.89 | $33.12 | 1,613,900 | — | — |
| 2024-09-10 | $18.66 | $32.71 | 1,618,300 | — | — |
| 2024-09-09 | $18.50 | $32.43 | 1,923,200 | — | — |
| 2024-09-06 | $19.17 | $33.61 | 1,287,600 | — | — |
| 2024-09-05 | $19.38 | $33.98 | 1,302,700 | — | — |
| 2024-09-04 | $18.98 | $33.27 | 768,000 | — | — |
| 2024-09-03 | $19.05 | $33.40 | 1,222,900 | — | — |
| 2024-08-30 | $20.23 | $35.47 | 1,469,700 | — | — |
| 2024-08-29 | $20.00 | $35.06 | 901,800 | — | — |
| 2024-08-28 | $19.79 | $34.69 | 1,159,900 | — | — |
| 2024-08-27 | $20.22 | $35.45 | 611,000 | — | — |
| 2024-08-26 | $20.38 | $35.73 | 1,058,900 | — | — |
| 2024-08-23 | $20.11 | $35.26 | 999,200 | — | — |
| 2024-08-22 | $19.28 | $33.80 | 771,600 | — | — |
| 2024-08-21 | $19.27 | $33.78 | 665,700 | — | — |
| 2024-08-20 | $19.23 | $33.71 | 780,600 | — | — |
| 2024-08-19 | $19.52 | $34.22 | 973,000 | — | — |
| 2024-08-16 | $19.61 | $34.38 | 1,162,300 | — | — |
| 2024-08-15 | $19.34 | $33.91 | 1,249,200 | — | — |
| 2024-08-14 | $18.86 | $33.06 | 1,178,800 | — | — |
| 2024-08-13 | $18.78 | $32.92 | 1,054,300 | — | — |
| 2024-08-12 | $19.09 | $33.47 | 1,449,200 | — | — |
| 2024-08-09 | $18.94 | $33.20 | 1,302,700 | — | — |
| 2024-08-08 | $19.00 | $33.31 | 1,897,500 | — | — |
| 2024-08-07 | $18.46 | $32.36 | 2,023,400 | — | — |
| 2024-08-06 | $18.73 | $32.84 | 2,326,100 | — | — |
| 2024-08-05 | $17.83 | $30.97 | 2,668,600 | — | — |
| 2024-08-02 | $18.68 | $32.45 | 3,000,400 | — | — |
| 2024-08-01 | $19.53 | $33.92 | 3,261,200 | — | — |
| 2024-07-31 | $20.73 | $36.01 | 3,558,500 | — | — |
| 2024-07-30 | $21.51 | $37.36 | 2,163,300 | — | — |
| 2024-07-29 | $21.63 | $37.57 | 2,097,700 | — | — |
| 2024-07-26 | $21.83 | $37.92 | 2,037,000 | — | — |
| 2024-07-25 | $21.36 | $37.10 | 2,119,200 | — | — |
| 2024-07-24 | $21.68 | $37.66 | 5,321,600 | — | — |
| 2024-07-23 | $22.04 | $38.28 | 8,386,600 | — | — |
| 2024-07-22 | $23.35 | $40.56 | 992,500 | — | — |
| 2024-07-19 | $22.88 | $39.74 | 835,600 | — | — |
| 2024-07-18 | $23.00 | $39.95 | 912,900 | — | — |
| 2024-07-17 | $22.79 | $39.58 | 1,072,300 | — | — |
| 2024-07-16 | $23.09 | $40.11 | 1,290,200 | — | — |
| 2024-07-15 | $22.55 | $39.17 | 1,591,600 | — | — |
| 2024-07-12 | $21.68 | $37.66 | 1,272,800 | — | — |
| 2024-07-11 | $21.49 | $37.33 | 1,369,500 | — | — |
| 2024-07-10 | $20.55 | $35.69 | 908,600 | — | — |
| 2024-07-09 | $19.93 | $34.62 | 1,482,600 | — | — |
| 2024-07-08 | $20.30 | $35.26 | 874,600 | — | — |
| 2024-07-05 | $20.14 | $34.98 | 658,200 | — | — |
| 2024-07-03 | $20.91 | $36.32 | 864,900 | — | — |
| 2024-07-02 | $20.40 | $35.43 | 801,900 | — | — |
| 2024-07-01 | $20.23 | $35.14 | 1,196,000 | — | — |
| 2024-06-28 | $20.22 | $35.12 | 8,000,800 | — | — |
| 2024-06-27 | $20.02 | $34.77 | 825,200 | — | — |
| 2024-06-26 | $19.82 | $34.43 | 1,218,700 | — | — |
| 2024-06-25 | $19.62 | $34.08 | 1,039,800 | — | — |
| 2024-06-24 | $19.56 | $33.97 | 1,099,700 | — | — |
| 2024-06-21 | $18.96 | $32.93 | 2,392,400 | — | — |
| 2024-06-20 | $18.99 | $32.98 | 872,400 | — | — |
| 2024-06-18 | $19.09 | $33.16 | 1,135,600 | — | — |
| 2024-06-17 | $18.77 | $32.60 | 1,224,100 | — | — |
| 2024-06-14 | $18.50 | $32.13 | 1,327,000 | — | — |
| 2024-06-13 | $18.80 | $32.65 | 962,400 | — | — |
| 2024-06-12 | $19.27 | $33.47 | 994,500 | — | — |
| 2024-06-11 | $19.23 | $33.40 | 934,900 | — | — |
| 2024-06-10 | $19.34 | $33.59 | 1,172,600 | — | — |
| 2024-06-07 | $18.91 | $32.84 | 819,400 | — | — |
| 2024-06-06 | $18.87 | $32.78 | 1,001,100 | — | — |
| 2024-06-05 | $19.15 | $33.26 | 1,266,000 | — | — |
| 2024-06-04 | $18.74 | $32.55 | 1,665,700 | — | — |
| 2024-06-03 | $19.47 | $33.82 | 1,288,700 | — | — |
| 2024-05-31 | $20.24 | $35.16 | 2,023,900 | — | — |
| 2024-05-30 | $19.69 | $34.20 | 1,499,900 | — | — |
| 2024-05-29 | $19.58 | $34.01 | 1,771,000 | — | — |
| 2024-05-28 | $19.70 | $34.22 | 1,322,700 | — | — |
| 2024-05-24 | $19.79 | $34.37 | 1,125,200 | — | — |
| 2024-05-23 | $19.53 | $33.92 | 1,318,400 | — | — |
| 2024-05-22 | $19.73 | $34.27 | 2,866,300 | — | — |
| 2024-05-21 | $21.02 | $36.51 | 1,691,700 | — | — |
| 2024-05-20 | $21.32 | $37.03 | 3,377,900 | — | — |
| 2024-05-17 | $20.60 | $35.78 | 1,257,400 | — | — |
| 2024-05-16 | $20.37 | $35.38 | 1,632,200 | — | — |
| 2024-05-15 | $20.00 | $34.74 | 1,692,200 | — | — |
| 2024-05-14 | $20.03 | $34.79 | 2,147,500 | — | — |
| 2024-05-13 | $19.84 | $34.46 | 1,156,400 | — | — |
| 2024-05-10 | $20.18 | $35.05 | 1,264,500 | — | — |
| 2024-05-09 | $20.36 | $35.36 | 1,439,700 | — | — |
| 2024-05-08 | $20.16 | $35.02 | 1,154,300 | — | — |
| 2024-05-07 | $20.17 | $35.03 | 1,831,100 | — | — |
| 2024-05-06 | $20.03 | $34.79 | 1,079,300 | — | — |
| 2024-05-03 | $20.21 | $34.82 | 1,559,700 | — | — |
| 2024-05-02 | $20.03 | $34.51 | 2,092,900 | — | — |
| 2024-05-01 | $19.50 | $33.59 | 1,905,200 | — | — |
| 2024-04-30 | $19.19 | $33.06 | 1,754,000 | — | — |
| 2024-04-29 | $20.13 | $34.68 | 1,016,500 | — | — |
| 2024-04-26 | $20.20 | $34.80 | 1,044,000 | — | — |
| 2024-04-25 | $20.04 | $34.52 | 1,042,700 | — | — |
| 2024-04-24 | $19.84 | $34.18 | 959,500 | — | — |
| 2024-04-23 | $19.95 | $34.37 | 1,000,900 | — | — |
| 2024-04-22 | $19.50 | $33.59 | 1,086,400 | — | — |
| 2024-04-19 | $19.44 | $33.49 | 1,271,900 | — | — |
| 2024-04-18 | $18.94 | $32.63 | 1,051,000 | — | — |
| 2024-04-17 | $19.07 | $32.85 | 1,064,500 | — | — |
| 2024-04-16 | $19.39 | $33.40 | 1,623,000 | — | — |
| 2024-04-15 | $19.90 | $34.28 | 882,300 | — | — |
| 2024-04-12 | $20.13 | $34.68 | 828,500 | — | — |
| 2024-04-11 | $20.54 | $35.38 | 1,130,800 | — | — |
| 2024-04-10 | $20.74 | $35.73 | 1,427,000 | — | — |
| 2024-04-09 | $20.51 | $35.33 | 1,141,000 | — | — |
| 2024-04-08 | $20.89 | $35.99 | 1,918,400 | — | — |
| 2024-04-05 | $21.08 | $36.32 | 1,585,000 | — | — |
| 2024-04-04 | $21.07 | $36.30 | 2,382,500 | — | — |
| 2024-04-03 | $20.78 | $35.80 | 1,640,100 | — | — |
| 2024-04-02 | $20.58 | $35.45 | 2,182,500 | — | — |
| 2024-04-01 | $19.80 | $34.11 | 976,400 | — | — |
| 2024-03-28 | $19.67 | $33.89 | 2,063,900 | — | — |
| 2024-03-27 | $19.34 | $33.32 | 1,041,900 | — | — |
| 2024-03-26 | $19.51 | $33.61 | 1,428,700 | — | — |
| 2024-03-25 | $19.40 | $33.42 | 1,420,800 | — | — |
| 2024-03-22 | $19.35 | $33.33 | 1,383,000 | — | — |
| 2024-03-21 | $19.79 | $34.09 | 1,496,400 | — | — |
| 2024-03-20 | $19.29 | $33.23 | 1,093,900 | — | — |
| 2024-03-19 | $18.96 | $32.66 | 1,168,400 | — | — |
| 2024-03-18 | $18.51 | $31.89 | 1,148,900 | — | — |
| 2024-03-15 | $18.72 | $32.25 | 2,058,100 | — | — |
| 2024-03-14 | $18.69 | $32.20 | 1,501,100 | — | — |
| 2024-03-13 | $18.94 | $32.63 | 2,309,200 | — | — |
| 2024-03-12 | $18.41 | $31.72 | 1,183,100 | — | — |
| 2024-03-11 | $18.06 | $31.11 | 753,700 | — | — |
| 2024-03-08 | $17.98 | $30.97 | 1,014,000 | — | — |
| 2024-03-07 | $18.08 | $31.15 | 1,119,200 | — | — |
| 2024-03-06 | $18.23 | $31.41 | 1,437,200 | — | — |
| 2024-03-05 | $18.27 | $31.47 | 1,360,600 | — | — |
| 2024-03-04 | $18.36 | $31.63 | 1,270,300 | — | — |
| 2024-03-01 | $18.36 | $31.63 | 1,302,900 | — | — |
| 2024-02-29 | $18.27 | $31.47 | 1,288,000 | — | — |
| 2024-02-28 | $17.95 | $30.92 | 1,017,300 | — | — |
| 2024-02-27 | $17.84 | $30.73 | 1,246,000 | — | — |
| 2024-02-26 | $17.92 | $30.87 | 1,596,900 | — | — |
| 2024-02-23 | $18.39 | $31.68 | 1,356,600 | — | — |
| 2024-02-22 | $18.99 | $32.71 | 2,076,700 | — | — |
| 2024-02-21 | $18.48 | $31.84 | 3,113,500 | — | — |
| 2024-02-20 | $17.64 | $30.39 | 2,486,700 | — | — |
| 2024-02-16 | $17.35 | $29.89 | 1,223,500 | — | — |
| 2024-02-15 | $17.05 | $29.37 | 1,895,300 | — | — |
| 2024-02-14 | $16.26 | $28.01 | 991,300 | — | — |
| 2024-02-13 | $16.18 | $27.87 | 1,272,300 | — | — |
| 2024-02-12 | $16.51 | $28.44 | 1,293,900 | — | — |
| 2024-02-09 | $16.31 | $28.10 | 928,100 | — | — |
| 2024-02-08 | $16.17 | $27.86 | 825,500 | — | — |
| 2024-02-07 | $15.85 | $27.31 | 910,600 | — | — |
| 2024-02-06 | $15.77 | $27.17 | 724,100 | — | — |
| 2024-02-05 | $15.83 | $27.27 | 671,700 | — | — |
| 2024-02-02 | $16.25 | $27.71 | 867,900 | — | — |
| 2024-02-01 | $16.59 | $28.29 | 1,388,100 | — | — |
| 2024-01-31 | $16.34 | $27.86 | 1,159,500 | — | — |
| 2024-01-30 | $16.78 | $28.61 | 1,580,800 | — | — |
| 2024-01-29 | $16.58 | $28.27 | 1,317,800 | — | — |
| 2024-01-26 | $16.73 | $28.53 | 1,487,400 | — | — |
| 2024-01-25 | $16.00 | $27.28 | 592,700 | — | — |
| 2024-01-24 | $15.86 | $27.05 | 1,132,200 | — | — |
| 2024-01-23 | $15.61 | $26.62 | 1,062,800 | — | — |
| 2024-01-22 | $15.77 | $26.89 | 1,664,600 | — | — |
| 2024-01-19 | $15.26 | $26.02 | 876,200 | — | — |
| 2024-01-18 | $14.98 | $25.54 | 1,062,200 | — | — |
| 2024-01-17 | $14.92 | $25.44 | 1,745,300 | — | — |
| 2024-01-16 | $15.00 | $25.58 | 1,676,200 | — | — |
| 2024-01-12 | $14.65 | $24.98 | 701,500 | — | — |
| 2024-01-11 | $14.52 | $24.76 | 877,000 | — | — |
| 2024-01-10 | $14.65 | $24.98 | 838,000 | — | — |
| 2024-01-09 | $14.99 | $25.56 | 965,800 | — | — |
| 2024-01-08 | $15.01 | $25.60 | 991,800 | — | — |
| 2024-01-05 | $15.30 | $26.09 | 1,118,900 | — | — |
| 2024-01-04 | $15.10 | $25.75 | 1,371,100 | — | — |
| 2024-01-03 | $15.24 | $25.99 | 1,368,200 | — | — |
| 2024-01-02 | $15.18 | $25.89 | 1,051,400 | — | — |