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
- 2014-07-17 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 | $21.41 | $21.41 | 781,700 | — | — |
| 2024-12-30 | $21.18 | $21.18 | 462,400 | — | — |
| 2024-12-27 | $21.09 | $21.09 | 455,700 | — | — |
| 2024-12-26 | $21.44 | $21.44 | 446,900 | — | — |
| 2024-12-24 | $21.42 | $21.42 | 290,100 | — | — |
| 2024-12-23 | $20.93 | $20.93 | 896,200 | — | — |
| 2024-12-20 | $20.61 | $20.61 | 1,790,600 | — | — |
| 2024-12-19 | $20.55 | $20.55 | 759,800 | — | — |
| 2024-12-18 | $20.40 | $20.40 | 973,200 | — | — |
| 2024-12-17 | $22.14 | $22.14 | 695,300 | — | — |
| 2024-12-16 | $22.87 | $22.87 | 837,300 | — | — |
| 2024-12-13 | $22.86 | $22.86 | 779,600 | — | — |
| 2024-12-12 | $23.50 | $23.50 | 513,500 | — | — |
| 2024-12-11 | $24.18 | $24.18 | 548,700 | — | — |
| 2024-12-10 | $24.07 | $24.07 | 645,100 | — | — |
| 2024-12-09 | $24.92 | $24.92 | 763,300 | — | — |
| 2024-12-06 | $25.04 | $25.04 | 468,400 | — | — |
| 2024-12-05 | $24.70 | $24.70 | 857,200 | — | — |
| 2024-12-04 | $25.92 | $25.92 | 727,300 | — | — |
| 2024-12-03 | $24.96 | $24.96 | 548,200 | — | — |
| 2024-12-02 | $25.64 | $25.64 | 636,000 | — | — |
| 2024-11-29 | $24.54 | $24.54 | 274,900 | — | — |
| 2024-11-27 | $24.91 | $24.91 | 646,500 | — | — |
| 2024-11-26 | $25.12 | $25.12 | 929,000 | — | — |
| 2024-11-25 | $24.11 | $24.11 | 1,109,500 | — | — |
| 2024-11-22 | $23.13 | $23.13 | 830,400 | — | — |
| 2024-11-21 | $22.58 | $22.58 | 600,300 | — | — |
| 2024-11-20 | $22.37 | $22.37 | 574,500 | — | — |
| 2024-11-19 | $22.06 | $22.06 | 485,700 | — | — |
| 2024-11-18 | $21.56 | $21.56 | 675,900 | — | — |
| 2024-11-15 | $21.17 | $21.17 | 1,072,200 | — | — |
| 2024-11-14 | $21.55 | $21.55 | 991,200 | — | — |
| 2024-11-13 | $22.78 | $22.78 | 846,500 | — | — |
| 2024-11-12 | $23.32 | $23.32 | 679,900 | — | — |
| 2024-11-11 | $23.34 | $23.34 | 943,100 | — | — |
| 2024-11-08 | $23.65 | $23.65 | 733,600 | — | — |
| 2024-11-07 | $23.88 | $23.88 | 1,179,600 | — | — |
| 2024-11-06 | $23.21 | $23.21 | 981,000 | — | — |
| 2024-11-05 | $22.90 | $22.90 | 1,713,800 | — | — |
| 2024-11-04 | $22.93 | $22.93 | 938,000 | — | — |
| 2024-11-01 | $22.64 | $22.64 | 721,300 | — | — |
| 2024-10-31 | $22.13 | $22.13 | 655,100 | — | — |
| 2024-10-30 | $22.98 | $22.98 | 572,800 | — | — |
| 2024-10-29 | $22.60 | $22.60 | 743,100 | — | — |
| 2024-10-28 | $22.89 | $22.89 | 668,500 | — | — |
| 2024-10-25 | $22.39 | $22.39 | 578,600 | — | — |
| 2024-10-24 | $22.85 | $22.85 | 575,300 | — | — |
| 2024-10-23 | $23.11 | $23.11 | 491,000 | — | — |
| 2024-10-22 | $23.14 | $23.14 | 672,100 | — | — |
| 2024-10-21 | $23.47 | $23.47 | 707,700 | — | — |
| 2024-10-18 | $23.98 | $23.98 | 1,507,500 | — | — |
| 2024-10-17 | $24.48 | $24.48 | 1,586,900 | — | — |
| 2024-10-16 | $26.18 | $26.18 | 1,189,400 | — | — |
| 2024-10-15 | $26.35 | $26.35 | 2,122,400 | — | — |
| 2024-10-14 | $31.31 | $31.31 | 732,400 | — | — |
| 2024-10-11 | $30.62 | $30.62 | 602,100 | — | — |
| 2024-10-10 | $30.53 | $30.53 | 1,020,900 | — | — |
| 2024-10-09 | $28.17 | $28.17 | 1,587,800 | — | — |
| 2024-10-08 | $32.16 | $32.16 | 900,400 | — | — |
| 2024-10-07 | $32.20 | $32.20 | 1,007,800 | — | — |
| 2024-10-04 | $30.91 | $30.91 | 549,100 | — | — |
| 2024-10-03 | $30.44 | $30.44 | 432,500 | — | — |
| 2024-10-02 | $31.15 | $31.15 | 1,383,200 | — | — |
| 2024-10-01 | $30.92 | $30.92 | 950,000 | — | — |
| 2024-09-30 | $31.23 | $31.22 | 1,075,600 | — | — |
| 2024-09-27 | $29.70 | $29.70 | 443,000 | — | — |
| 2024-09-26 | $29.81 | $29.81 | 590,900 | — | — |
| 2024-09-25 | $28.87 | $28.87 | 904,200 | — | — |
| 2024-09-24 | $28.70 | $28.70 | 855,100 | — | — |
| 2024-09-23 | $27.85 | $27.85 | 593,100 | — | — |
| 2024-09-20 | $29.63 | $29.63 | 1,230,400 | — | — |
| 2024-09-19 | $29.88 | $29.88 | 524,200 | — | — |
| 2024-09-18 | $29.26 | $29.26 | 630,300 | — | — |
| 2024-09-17 | $30.12 | $30.12 | 837,100 | — | — |
| 2024-09-16 | $29.73 | $29.73 | 536,600 | — | — |
| 2024-09-13 | $28.87 | $28.87 | 536,500 | — | — |
| 2024-09-12 | $29.43 | $29.43 | 745,700 | — | — |
| 2024-09-11 | $28.53 | $28.53 | 675,600 | — | — |
| 2024-09-10 | $28.54 | $28.54 | 596,900 | — | — |
| 2024-09-09 | $27.43 | $27.43 | 427,900 | — | — |
| 2024-09-06 | $27.10 | $27.10 | 654,800 | — | — |
| 2024-09-05 | $27.13 | $27.13 | 970,100 | — | — |
| 2024-09-04 | $27.68 | $27.68 | 1,102,200 | — | — |
| 2024-09-03 | $29.41 | $29.41 | 702,800 | — | — |
| 2024-08-30 | $30.73 | $30.73 | 1,470,700 | — | — |
| 2024-08-29 | $30.91 | $30.91 | 425,400 | — | — |
| 2024-08-28 | $30.24 | $30.24 | 898,200 | — | — |
| 2024-08-27 | $31.80 | $31.80 | 581,200 | — | — |
| 2024-08-26 | $31.86 | $31.86 | 399,300 | — | — |
| 2024-08-23 | $31.54 | $31.54 | 761,200 | — | — |
| 2024-08-22 | $30.96 | $30.96 | 934,000 | — | — |
| 2024-08-21 | $33.36 | $33.36 | 733,800 | — | — |
| 2024-08-20 | $32.45 | $32.45 | 1,134,400 | — | — |
| 2024-08-19 | $33.99 | $33.99 | 1,975,500 | — | — |
| 2024-08-16 | $33.00 | $33.00 | 2,551,100 | — | — |
| 2024-08-15 | $28.35 | $28.35 | 883,700 | — | — |
| 2024-08-14 | $28.12 | $28.12 | 795,000 | — | — |
| 2024-08-13 | $27.61 | $27.61 | 808,800 | — | — |
| 2024-08-12 | $26.90 | $26.90 | 913,800 | — | — |
| 2024-08-09 | $27.03 | $27.03 | 824,000 | — | — |
| 2024-08-08 | $27.39 | $27.39 | 1,451,700 | — | — |
| 2024-08-07 | $24.28 | $24.28 | 1,182,500 | — | — |
| 2024-08-06 | $25.01 | $25.01 | 1,471,000 | — | — |
| 2024-08-05 | $23.69 | $23.69 | 1,544,700 | — | — |
| 2024-08-02 | $22.88 | $22.88 | 1,377,300 | — | — |
| 2024-08-01 | $23.58 | $23.58 | 4,586,000 | — | — |
| 2024-07-31 | $19.99 | $19.99 | 1,337,300 | — | — |
| 2024-07-30 | $18.76 | $18.76 | 1,007,400 | — | — |
| 2024-07-29 | $18.72 | $18.72 | 532,600 | — | — |
| 2024-07-26 | $19.01 | $19.01 | 1,198,200 | — | — |
| 2024-07-25 | $18.87 | $18.87 | 783,400 | — | — |
| 2024-07-24 | $18.42 | $18.42 | 510,200 | — | — |
| 2024-07-23 | $19.00 | $19.00 | 603,300 | — | — |
| 2024-07-22 | $18.87 | $18.87 | 623,600 | — | — |
| 2024-07-19 | $18.09 | $18.09 | 460,200 | — | — |
| 2024-07-18 | $18.14 | $18.14 | 686,700 | — | — |
| 2024-07-17 | $18.30 | $18.30 | 598,700 | — | — |
| 2024-07-16 | $18.57 | $18.57 | 1,062,300 | — | — |
| 2024-07-15 | $16.14 | $16.14 | 480,300 | — | — |
| 2024-07-12 | $15.91 | $15.91 | 672,500 | — | — |
| 2024-07-11 | $15.77 | $15.77 | 607,000 | — | — |
| 2024-07-10 | $14.41 | $14.41 | 493,500 | — | — |
| 2024-07-09 | $14.62 | $14.62 | 544,500 | — | — |
| 2024-07-08 | $15.59 | $15.59 | 609,200 | — | — |
| 2024-07-05 | $15.53 | $15.53 | 416,500 | — | — |
| 2024-07-03 | $14.89 | $14.89 | 187,300 | — | — |
| 2024-07-02 | $14.90 | $14.90 | 430,800 | — | — |
| 2024-07-01 | $15.38 | $15.38 | 441,100 | — | — |
| 2024-06-28 | $15.53 | $15.53 | 1,214,300 | — | — |
| 2024-06-27 | $14.39 | $14.39 | 465,400 | — | — |
| 2024-06-26 | $14.01 | $14.01 | 485,100 | — | — |
| 2024-06-25 | $14.61 | $14.61 | 624,900 | — | — |
| 2024-06-24 | $14.39 | $14.39 | 559,600 | — | — |
| 2024-06-21 | $14.06 | $14.06 | 4,065,300 | — | — |
| 2024-06-20 | $13.97 | $13.97 | 737,000 | — | — |
| 2024-06-18 | $14.07 | $14.07 | 644,600 | — | — |
| 2024-06-17 | $13.54 | $13.54 | 718,200 | — | — |
| 2024-06-14 | $14.19 | $14.19 | 731,300 | — | — |
| 2024-06-13 | $14.61 | $14.61 | 408,800 | — | — |
| 2024-06-12 | $15.29 | $15.29 | 678,200 | — | — |
| 2024-06-11 | $14.89 | $14.89 | 485,800 | — | — |
| 2024-06-10 | $14.92 | $14.92 | 701,300 | — | — |
| 2024-06-07 | $15.21 | $15.21 | 514,300 | — | — |
| 2024-06-06 | $15.42 | $15.42 | 669,700 | — | — |
| 2024-06-05 | $14.59 | $14.59 | 775,800 | — | — |
| 2024-06-04 | $13.71 | $13.71 | 590,800 | — | — |
| 2024-06-03 | $13.36 | $13.36 | 621,200 | — | — |
| 2024-05-31 | $13.01 | $13.01 | 613,500 | — | — |
| 2024-05-30 | $13.52 | $13.52 | 785,400 | — | — |
| 2024-05-29 | $13.46 | $13.46 | 1,113,300 | — | — |
| 2024-05-28 | $16.15 | $16.15 | 649,600 | — | — |
| 2024-05-24 | $15.94 | $15.94 | 587,600 | — | — |
| 2024-05-23 | $15.83 | $15.83 | 1,222,500 | — | — |
| 2024-05-22 | $15.57 | $15.57 | 636,200 | — | — |
| 2024-05-21 | $15.13 | $15.13 | 743,800 | — | — |
| 2024-05-20 | $15.63 | $15.63 | 581,100 | — | — |
| 2024-05-17 | $15.50 | $15.50 | 883,700 | — | — |
| 2024-05-16 | $14.78 | $14.78 | 646,200 | — | — |
| 2024-05-15 | $14.78 | $14.78 | 728,400 | — | — |
| 2024-05-14 | $15.24 | $15.24 | 1,164,500 | — | — |
| 2024-05-13 | $14.98 | $14.98 | 1,670,300 | — | — |
| 2024-05-10 | $14.83 | $14.83 | 2,494,800 | — | — |
| 2024-05-09 | $11.06 | $11.06 | 1,920,700 | — | — |
| 2024-05-08 | $10.18 | $10.18 | 639,300 | — | — |
| 2024-05-07 | $10.48 | $10.48 | 766,200 | — | — |
| 2024-05-06 | $10.18 | $10.18 | 670,200 | — | — |
| 2024-05-03 | $9.72 | $9.72 | 846,400 | — | — |
| 2024-05-02 | $9.27 | $9.27 | 639,500 | — | — |
| 2024-05-01 | $9.18 | $9.18 | 2,600,100 | — | — |
| 2024-04-30 | $7.76 | $7.76 | 837,000 | — | — |
| 2024-04-29 | $8.20 | $8.20 | 730,200 | — | — |
| 2024-04-26 | $7.56 | $7.56 | 493,000 | — | — |
| 2024-04-25 | $7.56 | $7.56 | 555,500 | — | — |
| 2024-04-24 | $7.98 | $7.98 | 757,600 | — | — |
| 2024-04-23 | $8.23 | $8.23 | 448,600 | — | — |
| 2024-04-22 | $8.17 | $8.17 | 480,800 | — | — |
| 2024-04-19 | $8.31 | $8.31 | 500,400 | — | — |
| 2024-04-18 | $8.07 | $8.07 | 665,700 | — | — |
| 2024-04-17 | $8.28 | $8.28 | 2,009,600 | — | — |
| 2024-04-16 | $7.85 | $7.85 | 490,000 | — | — |
| 2024-04-15 | $8.20 | $8.20 | 609,500 | — | — |
| 2024-04-12 | $8.53 | $8.53 | 726,200 | — | — |
| 2024-04-11 | $9.14 | $9.14 | 539,100 | — | — |
| 2024-04-10 | $9.26 | $9.26 | 547,300 | — | — |
| 2024-04-09 | $9.95 | $9.95 | 424,900 | — | — |
| 2024-04-08 | $9.53 | $9.53 | 275,500 | — | — |
| 2024-04-05 | $9.63 | $9.63 | 365,900 | — | — |
| 2024-04-04 | $9.80 | $9.80 | 650,100 | — | — |
| 2024-04-03 | $10.04 | $10.04 | 534,000 | — | — |
| 2024-04-02 | $9.95 | $9.95 | 567,500 | — | — |
| 2024-04-01 | $10.32 | $10.32 | 552,200 | — | — |
| 2024-03-28 | $10.59 | $10.59 | 696,800 | — | — |
| 2024-03-27 | $10.52 | $10.52 | 743,100 | — | — |
| 2024-03-26 | $9.57 | $9.57 | 577,200 | — | — |
| 2024-03-25 | $9.72 | $9.72 | 419,100 | — | — |
| 2024-03-22 | $9.54 | $9.54 | 539,400 | — | — |
| 2024-03-21 | $9.92 | $9.92 | 663,000 | — | — |
| 2024-03-20 | $10.02 | $10.02 | 657,200 | — | — |
| 2024-03-19 | $9.85 | $9.85 | 503,000 | — | — |
| 2024-03-18 | $9.89 | $9.89 | 769,000 | — | — |
| 2024-03-15 | $10.14 | $10.14 | 2,687,900 | — | — |
| 2024-03-14 | $9.97 | $9.97 | 761,700 | — | — |
| 2024-03-13 | $10.53 | $10.53 | 838,000 | — | — |
| 2024-03-12 | $11.02 | $11.02 | 857,200 | — | — |
| 2024-03-11 | $11.31 | $11.31 | 647,500 | — | — |
| 2024-03-08 | $11.79 | $11.79 | 679,300 | — | — |
| 2024-03-07 | $11.94 | $11.94 | 692,500 | — | — |
| 2024-03-06 | $11.72 | $11.72 | 667,200 | — | — |
| 2024-03-05 | $11.60 | $11.60 | 830,000 | — | — |
| 2024-03-04 | $12.08 | $12.08 | 1,305,400 | — | — |
| 2024-03-01 | $12.01 | $12.01 | 2,438,400 | — | — |
| 2024-02-29 | $10.64 | $10.64 | 3,481,800 | — | — |
| 2024-02-28 | $9.72 | $9.72 | 1,191,200 | — | — |
| 2024-02-27 | $9.49 | $9.49 | 978,300 | — | — |
| 2024-02-26 | $8.92 | $8.92 | 810,800 | — | — |
| 2024-02-23 | $8.27 | $8.27 | 366,200 | — | — |
| 2024-02-22 | $8.27 | $8.27 | 522,900 | — | — |
| 2024-02-21 | $8.24 | $8.24 | 556,400 | — | — |
| 2024-02-20 | $8.23 | $8.23 | 641,900 | — | — |
| 2024-02-16 | $8.13 | $8.13 | 481,700 | — | — |
| 2024-02-15 | $8.50 | $8.50 | 602,500 | — | — |
| 2024-02-14 | $8.29 | $8.29 | 824,600 | — | — |
| 2024-02-13 | $7.96 | $7.96 | 798,500 | — | — |
| 2024-02-12 | $9.07 | $9.07 | 944,400 | — | — |
| 2024-02-09 | $8.78 | $8.78 | 505,900 | — | — |
| 2024-02-08 | $8.82 | $8.82 | 560,000 | — | — |
| 2024-02-07 | $8.70 | $8.70 | 715,200 | — | — |
| 2024-02-06 | $9.00 | $9.00 | 673,100 | — | — |
| 2024-02-05 | $8.56 | $8.56 | 554,000 | — | — |
| 2024-02-02 | $8.72 | $8.72 | 819,800 | — | — |
| 2024-02-01 | $8.88 | $8.88 | 1,012,100 | — | — |
| 2024-01-31 | $8.56 | $8.56 | 1,078,200 | — | — |
| 2024-01-30 | $9.36 | $9.36 | 923,600 | — | — |
| 2024-01-29 | $9.88 | $9.88 | 2,138,000 | — | — |
| 2024-01-26 | $9.02 | $9.02 | 3,942,300 | — | — |
| 2024-01-25 | $10.91 | $10.91 | 1,345,300 | — | — |
| 2024-01-24 | $9.92 | $9.92 | 816,100 | — | — |
| 2024-01-23 | $9.97 | $9.97 | 921,700 | — | — |
| 2024-01-22 | $9.81 | $9.81 | 873,200 | — | — |
| 2024-01-19 | $9.25 | $9.25 | 977,600 | — | — |
| 2024-01-18 | $9.65 | $9.65 | 1,224,700 | — | — |
| 2024-01-17 | $9.94 | $9.94 | 1,606,400 | — | — |
| 2024-01-16 | $10.59 | $10.59 | 987,700 | — | — |
| 2024-01-12 | $11.01 | $11.01 | 934,000 | — | — |
| 2024-01-11 | $11.40 | $11.40 | 1,376,400 | — | — |
| 2024-01-10 | $12.29 | $12.29 | 853,600 | — | — |
| 2024-01-09 | $12.37 | $12.37 | 1,009,900 | — | — |
| 2024-01-08 | $12.07 | $12.07 | 1,061,700 | — | — |
| 2024-01-05 | $11.30 | $11.30 | 713,100 | — | — |
| 2024-01-04 | $11.12 | $11.12 | 659,200 | — | — |
| 2024-01-03 | $10.94 | $10.94 | 687,200 | — | — |
| 2024-01-02 | $11.94 | $11.94 | 603,600 | — | — |