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
- 2007-12-03 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 | $18.86 | $173.05 | 1,732,000 | — | — |
| 2024-12-30 | $18.59 | $170.57 | 2,431,500 | — | — |
| 2024-12-27 | $18.69 | $171.49 | 1,222,400 | — | — |
| 2024-12-26 | $18.68 | $171.40 | 1,093,000 | — | — |
| 2024-12-24 | $18.85 | $172.96 | 680,800 | — | — |
| 2024-12-23 | $18.69 | $171.49 | 1,332,000 | — | — |
| 2024-12-20 | $18.85 | $172.96 | 7,327,900 | — | — |
| 2024-12-19 | $18.52 | $169.93 | 2,148,700 | — | — |
| 2024-12-18 | $18.47 | $169.47 | 2,191,700 | — | — |
| 2024-12-17 | $19.03 | $174.61 | 1,997,300 | — | — |
| 2024-12-16 | $19.17 | $175.90 | 2,157,700 | — | — |
| 2024-12-13 | $19.38 | $175.62 | 1,679,600 | — | — |
| 2024-12-12 | $19.45 | $176.25 | 1,330,800 | — | — |
| 2024-12-11 | $19.46 | $176.35 | 1,453,200 | — | — |
| 2024-12-10 | $19.43 | $176.07 | 1,350,000 | — | — |
| 2024-12-09 | $19.46 | $176.35 | 1,538,000 | — | — |
| 2024-12-06 | $19.31 | $174.99 | 1,758,300 | — | — |
| 2024-12-05 | $18.99 | $172.09 | 1,686,400 | — | — |
| 2024-12-04 | $19.08 | $172.90 | 1,341,300 | — | — |
| 2024-12-03 | $19.10 | $173.08 | 1,293,600 | — | — |
| 2024-12-02 | $19.12 | $173.26 | 1,479,600 | — | — |
| 2024-11-29 | $18.92 | $171.45 | 730,800 | — | — |
| 2024-11-27 | $18.78 | $170.18 | 1,224,900 | — | — |
| 2024-11-26 | $18.71 | $169.55 | 1,064,300 | — | — |
| 2024-11-25 | $18.81 | $170.46 | 1,458,500 | — | — |
| 2024-11-22 | $18.69 | $169.37 | 1,241,700 | — | — |
| 2024-11-21 | $18.70 | $169.46 | 1,374,400 | — | — |
| 2024-11-20 | $18.43 | $167.01 | 1,843,100 | — | — |
| 2024-11-19 | $18.81 | $170.46 | 1,791,900 | — | — |
| 2024-11-18 | $18.80 | $170.36 | 2,895,300 | — | — |
| 2024-11-15 | $18.81 | $170.46 | 2,049,900 | — | — |
| 2024-11-14 | $18.96 | $169.64 | 2,120,100 | — | — |
| 2024-11-13 | $19.02 | $170.18 | 1,984,900 | — | — |
| 2024-11-12 | $19.01 | $170.09 | 2,155,500 | — | — |
| 2024-11-11 | $19.42 | $173.76 | 1,585,600 | — | — |
| 2024-11-08 | $19.31 | $172.77 | 2,378,600 | — | — |
| 2024-11-07 | $18.99 | $169.91 | 2,296,000 | — | — |
| 2024-11-06 | $18.73 | $167.58 | 2,512,500 | — | — |
| 2024-11-05 | $18.74 | $167.67 | 1,881,700 | — | — |
| 2024-11-04 | $18.62 | $166.60 | 1,536,800 | — | — |
| 2024-11-01 | $18.59 | $166.33 | 2,117,500 | — | — |
| 2024-10-31 | $18.75 | $167.76 | 1,896,000 | — | — |
| 2024-10-30 | $19.01 | $170.09 | 2,063,800 | — | — |
| 2024-10-29 | $19.01 | $170.09 | 2,290,800 | — | — |
| 2024-10-28 | $19.10 | $170.89 | 3,037,100 | — | — |
| 2024-10-25 | $19.39 | $173.49 | 1,658,500 | — | — |
| 2024-10-24 | $19.62 | $175.54 | 1,846,600 | — | — |
| 2024-10-23 | $19.58 | $175.19 | 1,562,800 | — | — |
| 2024-10-22 | $19.69 | $176.17 | 1,282,500 | — | — |
| 2024-10-21 | $19.97 | $178.68 | 1,014,500 | — | — |
| 2024-10-18 | $20.36 | $182.17 | 1,061,700 | — | — |
| 2024-10-17 | $20.10 | $179.84 | 1,004,700 | — | — |
| 2024-10-16 | $20.12 | $180.02 | 1,806,800 | — | — |
| 2024-10-15 | $19.64 | $175.72 | 1,211,000 | — | — |
| 2024-10-14 | $19.83 | $175.28 | 1,575,900 | — | — |
| 2024-10-11 | $19.73 | $174.39 | 1,210,400 | — | — |
| 2024-10-10 | $19.77 | $174.75 | 1,070,100 | — | — |
| 2024-10-09 | $19.67 | $173.86 | 842,200 | — | — |
| 2024-10-08 | $19.66 | $173.77 | 1,153,500 | — | — |
| 2024-10-07 | $19.51 | $172.45 | 1,548,900 | — | — |
| 2024-10-04 | $19.76 | $174.66 | 1,314,900 | — | — |
| 2024-10-03 | $19.87 | $175.63 | 1,167,800 | — | — |
| 2024-10-02 | $19.95 | $176.34 | 1,091,700 | — | — |
| 2024-10-01 | $19.96 | $176.43 | 1,877,700 | — | — |
| 2024-09-30 | $20.40 | $180.31 | 1,288,800 | — | — |
| 2024-09-27 | $20.51 | $181.29 | 949,500 | — | — |
| 2024-09-26 | $20.34 | $179.78 | 766,700 | — | — |
| 2024-09-25 | $20.23 | $178.81 | 928,100 | — | — |
| 2024-09-24 | $20.46 | $180.85 | 869,100 | — | — |
| 2024-09-23 | $20.11 | $177.75 | 2,146,500 | — | — |
| 2024-09-20 | $20.92 | $184.91 | 1,848,100 | — | — |
| 2024-09-19 | $20.91 | $184.82 | 1,507,100 | — | — |
| 2024-09-18 | $20.70 | $182.97 | 1,382,600 | — | — |
| 2024-09-17 | $20.65 | $182.52 | 1,482,700 | — | — |
| 2024-09-16 | $20.68 | $182.79 | 1,764,800 | — | — |
| 2024-09-13 | $20.76 | $181.38 | 2,264,400 | — | — |
| 2024-09-12 | $20.56 | $179.63 | 1,003,600 | — | — |
| 2024-09-11 | $20.59 | $179.89 | 924,300 | — | — |
| 2024-09-10 | $20.60 | $179.98 | 694,700 | — | — |
| 2024-09-09 | $20.49 | $179.02 | 1,280,800 | — | — |
| 2024-09-06 | $20.42 | $178.40 | 999,600 | — | — |
| 2024-09-05 | $20.26 | $177.01 | 901,700 | — | — |
| 2024-09-04 | $20.23 | $176.74 | 838,300 | — | — |
| 2024-09-03 | $20.27 | $177.09 | 894,700 | — | — |
| 2024-08-30 | $20.45 | $178.67 | 745,200 | — | — |
| 2024-08-29 | $20.32 | $177.53 | 648,500 | — | — |
| 2024-08-28 | $20.32 | $177.53 | 670,300 | — | — |
| 2024-08-27 | $20.42 | $178.40 | 737,500 | — | — |
| 2024-08-26 | $20.27 | $177.09 | 1,534,000 | — | — |
| 2024-08-23 | $20.09 | $175.52 | 1,047,400 | — | — |
| 2024-08-22 | $20.01 | $174.82 | 756,300 | — | — |
| 2024-08-21 | $20.31 | $177.44 | 1,167,700 | — | — |
| 2024-08-20 | $20.16 | $176.13 | 879,600 | — | — |
| 2024-08-19 | $20.14 | $175.96 | 1,110,200 | — | — |
| 2024-08-16 | $20.07 | $175.35 | 1,261,200 | — | — |
| 2024-08-15 | $19.90 | $173.86 | 1,035,700 | — | — |
| 2024-08-14 | $20.00 | $172.64 | 1,386,000 | — | — |
| 2024-08-13 | $19.97 | $172.38 | 1,238,400 | — | — |
| 2024-08-12 | $20.09 | $173.42 | 1,037,900 | — | — |
| 2024-08-09 | $20.23 | $174.62 | 1,184,100 | — | — |
| 2024-08-08 | $20.21 | $174.45 | 889,300 | — | — |
| 2024-08-07 | $20.07 | $173.24 | 1,502,000 | — | — |
| 2024-08-06 | $20.09 | $173.42 | 978,600 | — | — |
| 2024-08-05 | $19.62 | $169.36 | 1,170,500 | — | — |
| 2024-08-02 | $20.42 | $176.26 | 1,163,900 | — | — |
| 2024-08-01 | $20.26 | $174.88 | 984,800 | — | — |
| 2024-07-31 | $20.20 | $174.36 | 1,144,700 | — | — |
| 2024-07-30 | $20.52 | $177.13 | 1,385,200 | — | — |
| 2024-07-29 | $20.56 | $177.47 | 2,113,800 | — | — |
| 2024-07-26 | $20.47 | $176.70 | 1,440,300 | — | — |
| 2024-07-25 | $20.18 | $174.19 | 1,806,800 | — | — |
| 2024-07-24 | $20.68 | $178.51 | 1,255,900 | — | — |
| 2024-07-23 | $21.35 | $184.29 | 663,700 | — | — |
| 2024-07-22 | $21.32 | $184.03 | 910,100 | — | — |
| 2024-07-19 | $21.10 | $182.13 | 893,800 | — | — |
| 2024-07-18 | $21.36 | $184.38 | 1,083,700 | — | — |
| 2024-07-17 | $21.65 | $186.88 | 1,537,400 | — | — |
| 2024-07-16 | $21.64 | $186.79 | 1,960,700 | — | — |
| 2024-07-15 | $20.92 | $180.58 | 1,448,600 | — | — |
| 2024-07-12 | $21.14 | $180.41 | 2,329,200 | — | — |
| 2024-07-11 | $20.49 | $174.86 | 1,576,500 | — | — |
| 2024-07-10 | $20.07 | $171.28 | 1,083,400 | — | — |
| 2024-07-09 | $19.70 | $168.12 | 877,400 | — | — |
| 2024-07-08 | $19.71 | $168.20 | 781,100 | — | — |
| 2024-07-05 | $19.68 | $167.95 | 801,300 | — | — |
| 2024-07-03 | $19.48 | $166.24 | 414,900 | — | — |
| 2024-07-02 | $19.45 | $165.99 | 890,600 | — | — |
| 2024-07-01 | $19.15 | $163.42 | 1,043,200 | — | — |
| 2024-06-28 | $19.38 | $165.39 | 929,300 | — | — |
| 2024-06-27 | $19.39 | $165.47 | 634,100 | — | — |
| 2024-06-26 | $19.40 | $165.56 | 573,200 | — | — |
| 2024-06-25 | $19.41 | $165.64 | 591,000 | — | — |
| 2024-06-24 | $19.52 | $166.58 | 750,800 | — | — |
| 2024-06-21 | $19.65 | $167.69 | 1,467,700 | — | — |
| 2024-06-20 | $19.34 | $165.05 | 896,200 | — | — |
| 2024-06-18 | $19.10 | $163.00 | 755,600 | — | — |
| 2024-06-17 | $19.34 | $165.05 | 1,022,500 | — | — |
| 2024-06-14 | $19.54 | $164.70 | 1,119,400 | — | — |
| 2024-06-13 | $19.57 | $164.96 | 859,300 | — | — |
| 2024-06-12 | $19.37 | $163.27 | 1,163,100 | — | — |
| 2024-06-11 | $19.02 | $160.32 | 1,092,600 | — | — |
| 2024-06-10 | $19.33 | $162.93 | 800,400 | — | — |
| 2024-06-07 | $19.55 | $164.79 | 700,700 | — | — |
| 2024-06-06 | $19.63 | $165.46 | 622,300 | — | — |
| 2024-06-05 | $19.79 | $166.81 | 1,133,400 | — | — |
| 2024-06-04 | $19.34 | $163.02 | 1,003,500 | — | — |
| 2024-06-03 | $19.55 | $164.79 | 879,900 | — | — |
| 2024-05-31 | $19.34 | $163.02 | 822,500 | — | — |
| 2024-05-30 | $19.08 | $160.83 | 581,300 | — | — |
| 2024-05-29 | $18.74 | $157.96 | 591,800 | — | — |
| 2024-05-28 | $19.00 | $160.15 | 988,100 | — | — |
| 2024-05-24 | $18.98 | $159.98 | 918,700 | — | — |
| 2024-05-23 | $18.65 | $157.20 | 826,100 | — | — |
| 2024-05-22 | $19.00 | $160.15 | 579,500 | — | — |
| 2024-05-21 | $19.26 | $162.34 | 500,600 | — | — |
| 2024-05-20 | $19.26 | $162.34 | 822,100 | — | — |
| 2024-05-17 | $19.20 | $161.84 | 529,500 | — | — |
| 2024-05-16 | $19.21 | $161.92 | 800,600 | — | — |
| 2024-05-15 | $19.19 | $161.75 | 1,282,300 | — | — |
| 2024-05-14 | $19.11 | $161.08 | 863,200 | — | — |
| 2024-05-13 | $19.24 | $160.15 | 1,161,600 | — | — |
| 2024-05-10 | $19.36 | $161.15 | 981,800 | — | — |
| 2024-05-09 | $19.35 | $161.07 | 825,300 | — | — |
| 2024-05-08 | $19.08 | $158.82 | 593,800 | — | — |
| 2024-05-07 | $19.00 | $158.16 | 952,800 | — | — |
| 2024-05-06 | $19.24 | $160.15 | 778,400 | — | — |
| 2024-05-03 | $19.02 | $158.32 | 1,005,000 | — | — |
| 2024-05-02 | $18.83 | $156.74 | 737,900 | — | — |
| 2024-05-01 | $18.63 | $155.08 | 1,442,200 | — | — |
| 2024-04-30 | $18.17 | $151.25 | 897,100 | — | — |
| 2024-04-29 | $18.50 | $153.99 | 1,639,600 | — | — |
| 2024-04-26 | $18.52 | $154.16 | 1,604,200 | — | — |
| 2024-04-25 | $18.21 | $151.58 | 1,643,400 | — | — |
| 2024-04-24 | $18.73 | $155.91 | 1,150,700 | — | — |
| 2024-04-23 | $18.99 | $158.07 | 1,189,400 | — | — |
| 2024-04-22 | $18.37 | $152.91 | 777,200 | — | — |
| 2024-04-19 | $18.17 | $151.25 | 972,100 | — | — |
| 2024-04-18 | $17.71 | $147.42 | 869,200 | — | — |
| 2024-04-17 | $17.51 | $145.75 | 757,000 | — | — |
| 2024-04-16 | $17.36 | $144.50 | 1,079,600 | — | — |
| 2024-04-15 | $17.82 | $148.33 | 1,705,500 | — | — |
| 2024-04-12 | $18.42 | $153.33 | 858,300 | — | — |
| 2024-04-11 | $18.76 | $154.16 | 1,920,500 | — | — |
| 2024-04-10 | $18.51 | $152.11 | 3,041,800 | — | — |
| 2024-04-09 | $19.78 | $162.54 | 1,411,800 | — | — |
| 2024-04-08 | $19.48 | $160.08 | 833,400 | — | — |
| 2024-04-05 | $19.45 | $159.83 | 712,900 | — | — |
| 2024-04-04 | $19.29 | $158.52 | 939,400 | — | — |
| 2024-04-03 | $19.34 | $158.93 | 785,100 | — | — |
| 2024-04-02 | $19.35 | $159.01 | 1,173,300 | — | — |
| 2024-04-01 | $19.62 | $161.23 | 845,500 | — | — |
| 2024-03-28 | $19.77 | $162.46 | 911,300 | — | — |
| 2024-03-27 | $19.61 | $161.14 | 1,185,500 | — | — |
| 2024-03-26 | $19.02 | $156.30 | 752,100 | — | — |
| 2024-03-25 | $19.20 | $157.78 | 824,200 | — | — |
| 2024-03-22 | $19.24 | $158.10 | 596,200 | — | — |
| 2024-03-21 | $19.43 | $159.67 | 750,700 | — | — |
| 2024-03-20 | $19.30 | $158.60 | 931,900 | — | — |
| 2024-03-19 | $18.89 | $155.23 | 860,400 | — | — |
| 2024-03-18 | $18.69 | $153.58 | 1,106,800 | — | — |
| 2024-03-15 | $18.78 | $154.32 | 2,183,200 | — | — |
| 2024-03-14 | $18.72 | $153.83 | 1,926,100 | — | — |
| 2024-03-13 | $19.83 | $160.98 | 1,520,300 | — | — |
| 2024-03-12 | $19.75 | $160.33 | 1,031,100 | — | — |
| 2024-03-11 | $19.67 | $159.68 | 1,010,700 | — | — |
| 2024-03-08 | $19.48 | $158.14 | 718,100 | — | — |
| 2024-03-07 | $19.36 | $157.16 | 920,100 | — | — |
| 2024-03-06 | $19.32 | $156.84 | 835,600 | — | — |
| 2024-03-05 | $19.22 | $156.03 | 1,780,000 | — | — |
| 2024-03-04 | $19.32 | $156.84 | 1,114,900 | — | — |
| 2024-03-01 | $19.73 | $160.17 | 962,400 | — | — |
| 2024-02-29 | $19.80 | $160.74 | 1,325,000 | — | — |
| 2024-02-28 | $19.04 | $154.57 | 683,300 | — | — |
| 2024-02-27 | $19.09 | $154.97 | 844,700 | — | — |
| 2024-02-26 | $18.83 | $152.86 | 784,600 | — | — |
| 2024-02-23 | $19.02 | $154.40 | 699,200 | — | — |
| 2024-02-22 | $18.92 | $153.59 | 811,100 | — | — |
| 2024-02-21 | $18.88 | $153.27 | 687,700 | — | — |
| 2024-02-20 | $18.80 | $152.62 | 1,085,300 | — | — |
| 2024-02-16 | $19.12 | $155.22 | 1,239,300 | — | — |
| 2024-02-15 | $19.29 | $156.60 | 2,370,700 | — | — |
| 2024-02-14 | $18.27 | $148.32 | 1,149,400 | — | — |
| 2024-02-13 | $18.41 | $147.50 | 1,925,600 | — | — |
| 2024-02-12 | $19.26 | $154.31 | 1,018,300 | — | — |
| 2024-02-09 | $18.85 | $151.03 | 1,040,100 | — | — |
| 2024-02-08 | $18.56 | $148.71 | 1,189,600 | — | — |
| 2024-02-07 | $18.49 | $148.15 | 1,213,000 | — | — |
| 2024-02-06 | $18.85 | $151.03 | 1,057,200 | — | — |
| 2024-02-05 | $18.80 | $150.63 | 1,645,200 | — | — |
| 2024-02-02 | $19.32 | $154.80 | 1,001,300 | — | — |
| 2024-02-01 | $19.57 | $156.80 | 1,468,200 | — | — |
| 2024-01-31 | $19.05 | $152.63 | 1,300,300 | — | — |
| 2024-01-30 | $19.44 | $155.76 | 1,399,400 | — | — |
| 2024-01-29 | $20.28 | $162.49 | 1,198,600 | — | — |
| 2024-01-26 | $19.86 | $159.12 | 932,300 | — | — |
| 2024-01-25 | $19.86 | $159.12 | 889,300 | — | — |
| 2024-01-24 | $19.46 | $155.92 | 926,600 | — | — |
| 2024-01-23 | $19.41 | $155.52 | 1,535,700 | — | — |
| 2024-01-22 | $19.01 | $152.31 | 1,099,100 | — | — |
| 2024-01-19 | $19.03 | $152.47 | 1,158,900 | — | — |
| 2024-01-18 | $19.04 | $152.55 | 1,047,100 | — | — |
| 2024-01-17 | $19.11 | $153.11 | 1,197,400 | — | — |
| 2024-01-16 | $19.46 | $155.92 | 944,500 | — | — |
| 2024-01-12 | $19.79 | $158.56 | 1,025,500 | — | — |
| 2024-01-11 | $19.74 | $156.24 | 1,589,000 | — | — |
| 2024-01-10 | $19.98 | $158.14 | 1,181,800 | — | — |
| 2024-01-09 | $19.90 | $157.50 | 1,419,700 | — | — |
| 2024-01-08 | $19.63 | $155.37 | 1,107,800 | — | — |
| 2024-01-05 | $18.96 | $150.06 | 1,124,800 | — | — |
| 2024-01-04 | $18.49 | $146.34 | 1,350,200 | — | — |
| 2024-01-03 | $18.63 | $147.45 | 1,428,500 | — | — |
| 2024-01-02 | $18.88 | $149.43 | 1,562,900 | — | — |