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
- 2015-06-19 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 | $16.90 | $23.70 | 1,259,800 | — | — |
| 2024-12-30 | $16.82 | $23.59 | 1,261,800 | — | — |
| 2024-12-27 | $17.01 | $23.86 | 1,348,800 | — | — |
| 2024-12-26 | $17.33 | $24.31 | 1,161,800 | — | — |
| 2024-12-24 | $17.54 | $24.60 | 661,900 | — | — |
| 2024-12-23 | $17.54 | $24.60 | 1,120,100 | — | — |
| 2024-12-20 | $17.72 | $24.85 | 4,025,800 | — | — |
| 2024-12-19 | $17.47 | $24.50 | 1,949,700 | — | — |
| 2024-12-18 | $17.36 | $24.35 | 1,963,200 | — | — |
| 2024-12-17 | $18.21 | $25.54 | 1,468,400 | — | — |
| 2024-12-16 | $18.76 | $26.31 | 1,806,900 | — | — |
| 2024-12-13 | $19.04 | $26.70 | 1,100,700 | — | — |
| 2024-12-12 | $19.40 | $27.21 | 3,852,300 | — | — |
| 2024-12-11 | $19.42 | $27.24 | 3,290,800 | — | — |
| 2024-12-10 | $21.17 | $29.69 | 2,353,200 | — | — |
| 2024-12-09 | $21.72 | $30.46 | 2,702,200 | — | — |
| 2024-12-06 | $21.00 | $29.45 | 1,209,000 | — | — |
| 2024-12-05 | $21.10 | $29.59 | 1,797,600 | — | — |
| 2024-12-04 | $21.28 | $29.85 | 1,004,900 | — | — |
| 2024-12-03 | $21.63 | $30.34 | 1,203,800 | — | — |
| 2024-12-02 | $21.65 | $30.36 | 1,536,500 | — | — |
| 2024-11-29 | $21.74 | $30.49 | 708,400 | — | — |
| 2024-11-27 | $21.82 | $30.60 | 1,168,400 | — | — |
| 2024-11-26 | $21.92 | $30.74 | 1,614,600 | — | — |
| 2024-11-25 | $21.94 | $30.77 | 1,518,200 | — | — |
| 2024-11-22 | $21.53 | $30.20 | 1,709,000 | — | — |
| 2024-11-21 | $20.80 | $29.17 | 2,740,100 | — | — |
| 2024-11-20 | $19.25 | $27.00 | 1,440,300 | — | — |
| 2024-11-19 | $18.85 | $26.44 | 1,037,500 | — | — |
| 2024-11-18 | $19.05 | $26.72 | 1,441,800 | — | — |
| 2024-11-15 | $18.89 | $26.49 | 1,889,000 | — | — |
| 2024-11-14 | $19.32 | $26.75 | 1,288,600 | — | — |
| 2024-11-13 | $19.16 | $26.52 | 1,083,900 | — | — |
| 2024-11-12 | $19.30 | $26.72 | 1,102,000 | — | — |
| 2024-11-11 | $19.81 | $27.42 | 1,117,700 | — | — |
| 2024-11-08 | $19.79 | $27.40 | 1,641,500 | — | — |
| 2024-11-07 | $20.45 | $28.31 | 1,584,600 | — | — |
| 2024-11-06 | $20.72 | $28.68 | 3,020,300 | — | — |
| 2024-11-05 | $19.88 | $27.52 | 2,168,300 | — | — |
| 2024-11-04 | $20.58 | $28.49 | 5,529,800 | — | — |
| 2024-11-01 | $17.82 | $24.67 | 1,621,200 | — | — |
| 2024-10-31 | $18.16 | $25.14 | 2,440,000 | — | — |
| 2024-10-30 | $18.31 | $25.35 | 1,584,000 | — | — |
| 2024-10-29 | $18.29 | $25.32 | 1,261,100 | — | — |
| 2024-10-28 | $18.48 | $25.58 | 1,160,600 | — | — |
| 2024-10-25 | $18.32 | $25.36 | 1,536,100 | — | — |
| 2024-10-24 | $18.60 | $25.75 | 1,943,400 | — | — |
| 2024-10-23 | $18.32 | $25.36 | 1,199,300 | — | — |
| 2024-10-22 | $18.69 | $25.87 | 1,291,500 | — | — |
| 2024-10-21 | $18.87 | $26.12 | 1,702,500 | — | — |
| 2024-10-18 | $19.65 | $27.20 | 1,103,000 | — | — |
| 2024-10-17 | $19.76 | $27.36 | 1,308,700 | — | — |
| 2024-10-16 | $19.86 | $27.49 | 1,471,200 | — | — |
| 2024-10-15 | $19.51 | $27.01 | 1,803,200 | — | — |
| 2024-10-14 | $19.96 | $27.63 | 1,398,800 | — | — |
| 2024-10-11 | $20.38 | $28.21 | 1,438,700 | — | — |
| 2024-10-10 | $19.78 | $27.38 | 943,800 | — | — |
| 2024-10-09 | $19.66 | $27.22 | 1,156,400 | — | — |
| 2024-10-08 | $19.54 | $27.05 | 1,361,400 | — | — |
| 2024-10-07 | $20.07 | $27.78 | 1,451,400 | — | — |
| 2024-10-04 | $19.57 | $27.09 | 1,992,100 | — | — |
| 2024-10-03 | $19.23 | $26.62 | 1,286,700 | — | — |
| 2024-10-02 | $19.71 | $27.29 | 874,000 | — | — |
| 2024-10-01 | $19.71 | $27.29 | 1,352,600 | — | — |
| 2024-09-30 | $20.32 | $28.13 | 1,343,600 | — | — |
| 2024-09-27 | $20.72 | $28.68 | 1,577,100 | — | — |
| 2024-09-26 | $20.80 | $28.80 | 2,046,700 | — | — |
| 2024-09-25 | $18.69 | $25.87 | 1,527,700 | — | — |
| 2024-09-24 | $19.55 | $27.06 | 1,538,300 | — | — |
| 2024-09-23 | $18.77 | $25.98 | 1,887,000 | — | — |
| 2024-09-20 | $18.70 | $25.89 | 1,781,200 | — | — |
| 2024-09-19 | $19.24 | $26.64 | 1,049,700 | — | — |
| 2024-09-18 | $18.48 | $25.58 | 1,214,300 | — | — |
| 2024-09-17 | $18.48 | $25.58 | 1,268,400 | — | — |
| 2024-09-16 | $18.04 | $24.97 | 1,514,500 | — | — |
| 2024-09-13 | $17.95 | $24.85 | 1,318,200 | — | — |
| 2024-09-12 | $17.15 | $23.74 | 1,079,000 | — | — |
| 2024-09-11 | $17.02 | $23.56 | 1,813,500 | — | — |
| 2024-09-10 | $16.79 | $23.24 | 1,309,500 | — | — |
| 2024-09-09 | $17.10 | $23.67 | 2,241,400 | — | — |
| 2024-09-06 | $17.47 | $24.19 | 1,483,100 | — | — |
| 2024-09-05 | $18.50 | $25.61 | 1,133,600 | — | — |
| 2024-09-04 | $18.53 | $25.65 | 1,474,200 | — | — |
| 2024-09-03 | $18.63 | $25.79 | 1,760,100 | — | — |
| 2024-08-30 | $19.44 | $26.91 | 937,500 | — | — |
| 2024-08-29 | $19.34 | $26.77 | 1,026,300 | — | — |
| 2024-08-28 | $18.99 | $26.29 | 1,312,100 | — | — |
| 2024-08-27 | $19.37 | $26.82 | 688,900 | — | — |
| 2024-08-26 | $19.51 | $27.01 | 888,200 | — | — |
| 2024-08-23 | $19.30 | $26.72 | 951,500 | — | — |
| 2024-08-22 | $18.36 | $25.42 | 910,000 | — | — |
| 2024-08-21 | $18.70 | $25.89 | 790,500 | — | — |
| 2024-08-20 | $18.21 | $25.21 | 1,030,200 | — | — |
| 2024-08-19 | $18.54 | $25.67 | 786,600 | — | — |
| 2024-08-16 | $18.65 | $25.82 | 1,050,600 | — | — |
| 2024-08-15 | $18.73 | $25.93 | 1,078,900 | — | — |
| 2024-08-14 | $18.26 | $24.93 | 1,267,700 | — | — |
| 2024-08-13 | $18.18 | $24.82 | 1,128,300 | — | — |
| 2024-08-12 | $17.87 | $24.40 | 1,278,400 | — | — |
| 2024-08-09 | $18.12 | $24.74 | 1,866,000 | — | — |
| 2024-08-08 | $18.26 | $24.93 | 2,181,900 | — | — |
| 2024-08-07 | $17.83 | $24.35 | 2,428,300 | — | — |
| 2024-08-06 | $18.72 | $25.56 | 2,502,200 | — | — |
| 2024-08-05 | $18.75 | $25.60 | 3,136,300 | — | — |
| 2024-08-02 | $20.54 | $28.05 | 5,325,100 | — | — |
| 2024-08-01 | $23.31 | $31.83 | 1,543,900 | — | — |
| 2024-07-31 | $24.17 | $33.00 | 1,309,700 | — | — |
| 2024-07-30 | $23.75 | $32.43 | 827,200 | — | — |
| 2024-07-29 | $23.86 | $32.58 | 762,400 | — | — |
| 2024-07-26 | $24.32 | $33.21 | 1,112,900 | — | — |
| 2024-07-25 | $23.89 | $32.62 | 1,248,000 | — | — |
| 2024-07-24 | $23.49 | $32.07 | 678,400 | — | — |
| 2024-07-23 | $24.17 | $33.00 | 1,071,300 | — | — |
| 2024-07-22 | $24.00 | $32.77 | 1,167,000 | — | — |
| 2024-07-19 | $23.48 | $32.06 | 751,500 | — | — |
| 2024-07-18 | $24.13 | $32.95 | 891,000 | — | — |
| 2024-07-17 | $24.57 | $33.55 | 1,107,200 | — | — |
| 2024-07-16 | $24.99 | $34.12 | 821,700 | — | — |
| 2024-07-15 | $24.93 | $34.04 | 1,243,700 | — | — |
| 2024-07-12 | $24.51 | $33.47 | 1,063,600 | — | — |
| 2024-07-11 | $24.26 | $33.13 | 1,198,200 | — | — |
| 2024-07-10 | $23.17 | $31.64 | 1,096,300 | — | — |
| 2024-07-09 | $22.45 | $30.65 | 1,570,100 | — | — |
| 2024-07-08 | $22.32 | $30.48 | 706,900 | — | — |
| 2024-07-05 | $22.11 | $30.19 | 1,700,700 | — | — |
| 2024-07-03 | $22.69 | $30.98 | 421,500 | — | — |
| 2024-07-02 | $22.56 | $30.80 | 683,500 | — | — |
| 2024-07-01 | $22.62 | $30.89 | 1,114,600 | — | — |
| 2024-06-28 | $22.57 | $30.82 | 1,919,100 | — | — |
| 2024-06-27 | $23.09 | $31.53 | 1,099,800 | — | — |
| 2024-06-26 | $22.96 | $31.35 | 1,136,800 | — | — |
| 2024-06-25 | $22.86 | $31.21 | 1,549,900 | — | — |
| 2024-06-24 | $23.28 | $31.79 | 1,653,900 | — | — |
| 2024-06-21 | $22.91 | $31.28 | 2,428,700 | — | — |
| 2024-06-20 | $23.01 | $31.42 | 1,876,200 | — | — |
| 2024-06-18 | $23.85 | $32.57 | 1,089,500 | — | — |
| 2024-06-17 | $24.30 | $33.18 | 991,100 | — | — |
| 2024-06-14 | $24.38 | $33.29 | 2,356,100 | — | — |
| 2024-06-13 | $25.56 | $34.90 | 3,801,700 | — | — |
| 2024-06-12 | $24.24 | $33.10 | 2,170,000 | — | — |
| 2024-06-11 | $23.74 | $32.42 | 801,900 | — | — |
| 2024-06-10 | $23.93 | $32.67 | 978,700 | — | — |
| 2024-06-07 | $24.17 | $33.00 | 928,900 | — | — |
| 2024-06-06 | $23.90 | $32.63 | 903,300 | — | — |
| 2024-06-05 | $23.96 | $32.72 | 1,457,400 | — | — |
| 2024-06-04 | $23.10 | $31.54 | 1,888,800 | — | — |
| 2024-06-03 | $24.41 | $33.33 | 1,744,400 | — | — |
| 2024-05-31 | $24.82 | $33.89 | 1,895,800 | — | — |
| 2024-05-30 | $25.59 | $34.94 | 701,500 | — | — |
| 2024-05-29 | $25.45 | $34.75 | 1,184,300 | — | — |
| 2024-05-28 | $26.65 | $36.39 | 902,700 | — | — |
| 2024-05-24 | $26.57 | $36.28 | 1,316,300 | — | — |
| 2024-05-23 | $27.00 | $36.87 | 724,700 | — | — |
| 2024-05-22 | $27.15 | $37.07 | 651,200 | — | — |
| 2024-05-21 | $27.79 | $37.95 | 849,300 | — | — |
| 2024-05-20 | $28.93 | $39.50 | 686,900 | — | — |
| 2024-05-17 | $28.89 | $39.45 | 757,900 | — | — |
| 2024-05-16 | $28.87 | $39.42 | 779,200 | — | — |
| 2024-05-15 | $29.13 | $39.77 | 1,104,300 | — | — |
| 2024-05-14 | $28.96 | $39.54 | 892,200 | — | — |
| 2024-05-13 | $28.71 | $38.86 | 1,213,100 | — | — |
| 2024-05-10 | $28.90 | $39.12 | 1,175,500 | — | — |
| 2024-05-09 | $28.43 | $38.48 | 1,128,300 | — | — |
| 2024-05-08 | $27.50 | $37.22 | 1,076,900 | — | — |
| 2024-05-07 | $27.97 | $37.86 | 1,363,100 | — | — |
| 2024-05-06 | $27.36 | $37.03 | 1,226,700 | — | — |
| 2024-05-03 | $26.57 | $35.96 | 1,709,400 | — | — |
| 2024-05-02 | $26.15 | $35.40 | 1,713,700 | — | — |
| 2024-05-01 | $26.00 | $35.19 | 2,490,200 | — | — |
| 2024-04-30 | $26.75 | $36.21 | 1,486,400 | — | — |
| 2024-04-29 | $27.69 | $37.48 | 1,075,000 | — | — |
| 2024-04-26 | $27.32 | $36.98 | 776,600 | — | — |
| 2024-04-25 | $27.03 | $36.59 | 924,900 | — | — |
| 2024-04-24 | $27.08 | $36.65 | 1,039,700 | — | — |
| 2024-04-23 | $26.73 | $36.18 | 1,141,000 | — | — |
| 2024-04-22 | $26.43 | $35.77 | 1,038,900 | — | — |
| 2024-04-19 | $25.91 | $35.07 | 900,000 | — | — |
| 2024-04-18 | $26.48 | $35.84 | 1,233,500 | — | — |
| 2024-04-17 | $26.37 | $35.69 | 1,147,000 | — | — |
| 2024-04-16 | $26.41 | $35.75 | 1,336,300 | — | — |
| 2024-04-15 | $26.02 | $35.22 | 982,300 | — | — |
| 2024-04-12 | $26.48 | $35.84 | 736,600 | — | — |
| 2024-04-11 | $27.30 | $36.95 | 821,100 | — | — |
| 2024-04-10 | $27.51 | $37.24 | 917,600 | — | — |
| 2024-04-09 | $28.16 | $38.12 | 1,175,500 | — | — |
| 2024-04-08 | $27.05 | $36.61 | 916,000 | — | — |
| 2024-04-05 | $27.02 | $36.57 | 1,130,300 | — | — |
| 2024-04-04 | $27.29 | $36.94 | 1,424,500 | — | — |
| 2024-04-03 | $28.73 | $38.89 | 1,483,100 | — | — |
| 2024-04-02 | $27.62 | $37.38 | 2,534,700 | — | — |
| 2024-04-01 | $28.74 | $38.90 | 3,571,800 | — | — |
| 2024-03-28 | $26.26 | $35.54 | 6,323,600 | — | — |
| 2024-03-27 | $28.88 | $39.09 | 1,696,400 | — | — |
| 2024-03-26 | $27.37 | $37.05 | 1,266,900 | — | — |
| 2024-03-25 | $28.37 | $38.40 | 1,892,200 | — | — |
| 2024-03-22 | $27.86 | $37.71 | 1,338,500 | — | — |
| 2024-03-21 | $27.26 | $36.90 | 1,201,900 | — | — |
| 2024-03-20 | $27.29 | $36.94 | 1,371,100 | — | — |
| 2024-03-19 | $27.45 | $37.15 | 1,639,200 | — | — |
| 2024-03-18 | $27.80 | $37.63 | 1,818,400 | — | — |
| 2024-03-15 | $27.14 | $36.74 | 2,936,500 | — | — |
| 2024-03-14 | $26.65 | $36.07 | 1,367,000 | — | — |
| 2024-03-13 | $26.84 | $36.33 | 1,434,400 | — | — |
| 2024-03-12 | $26.10 | $35.33 | 1,147,000 | — | — |
| 2024-03-11 | $26.12 | $35.35 | 1,727,500 | — | — |
| 2024-03-08 | $25.84 | $34.98 | 2,729,400 | — | — |
| 2024-03-07 | $25.36 | $34.33 | 6,205,000 | — | — |
| 2024-03-06 | $22.03 | $29.82 | 2,579,300 | — | — |
| 2024-03-05 | $20.51 | $27.76 | 2,685,200 | — | — |
| 2024-03-04 | $20.19 | $27.33 | 2,564,800 | — | — |
| 2024-03-01 | $20.78 | $28.13 | 5,962,600 | — | — |
| 2024-02-29 | $19.67 | $26.62 | 27,410,200 | — | — |
| 2024-02-28 | $28.72 | $38.87 | 1,373,200 | — | — |
| 2024-02-27 | $28.93 | $39.16 | 654,400 | — | — |
| 2024-02-26 | $28.87 | $39.08 | 653,400 | — | — |
| 2024-02-23 | $29.48 | $39.90 | 697,000 | — | — |
| 2024-02-22 | $29.70 | $39.86 | 1,265,400 | — | — |
| 2024-02-21 | $29.02 | $38.95 | 843,100 | — | — |
| 2024-02-20 | $28.47 | $38.21 | 1,224,700 | — | — |
| 2024-02-16 | $28.12 | $37.74 | 1,477,700 | — | — |
| 2024-02-15 | $27.82 | $37.34 | 2,040,100 | — | — |
| 2024-02-14 | $26.64 | $35.75 | 4,638,800 | — | — |
| 2024-02-13 | $30.49 | $40.92 | 1,698,100 | — | — |
| 2024-02-12 | $31.18 | $41.85 | 1,057,000 | — | — |
| 2024-02-09 | $30.09 | $40.39 | 632,900 | — | — |
| 2024-02-08 | $30.00 | $40.26 | 778,800 | — | — |
| 2024-02-07 | $30.00 | $40.26 | 946,200 | — | — |
| 2024-02-06 | $30.03 | $40.30 | 806,800 | — | — |
| 2024-02-05 | $29.89 | $40.12 | 893,000 | — | — |
| 2024-02-02 | $30.65 | $41.14 | 729,900 | — | — |
| 2024-02-01 | $30.77 | $41.30 | 749,700 | — | — |
| 2024-01-31 | $30.17 | $40.49 | 1,228,600 | — | — |
| 2024-01-30 | $31.02 | $41.63 | 1,204,700 | — | — |
| 2024-01-29 | $31.32 | $42.04 | 761,400 | — | — |
| 2024-01-26 | $31.29 | $42.00 | 1,052,200 | — | — |
| 2024-01-25 | $31.69 | $42.53 | 722,800 | — | — |
| 2024-01-24 | $31.26 | $41.96 | 1,343,600 | — | — |
| 2024-01-23 | $32.17 | $43.18 | 2,477,200 | — | — |
| 2024-01-22 | $29.76 | $39.94 | 1,067,400 | — | — |
| 2024-01-19 | $29.22 | $39.22 | 817,500 | — | — |
| 2024-01-18 | $29.35 | $39.39 | 1,024,200 | — | — |
| 2024-01-17 | $28.83 | $38.69 | 914,200 | — | — |
| 2024-01-16 | $29.59 | $39.71 | 960,100 | — | — |
| 2024-01-12 | $30.19 | $40.52 | 612,500 | — | — |
| 2024-01-11 | $30.22 | $40.56 | 735,700 | — | — |
| 2024-01-10 | $30.46 | $40.88 | 654,400 | — | — |
| 2024-01-09 | $30.71 | $41.22 | 1,065,600 | — | — |
| 2024-01-08 | $31.36 | $42.09 | 755,800 | — | — |
| 2024-01-05 | $31.28 | $41.98 | 2,168,900 | — | — |
| 2024-01-04 | $30.63 | $41.11 | 882,700 | — | — |
| 2024-01-03 | $30.95 | $41.54 | 1,439,600 | — | — |
| 2024-01-02 | $31.78 | $42.65 | 1,280,600 | — | — |