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
- 2015-05-20 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 | $19.21 | $32.63 | 198,000 | — | — |
| 2024-12-30 | $18.83 | $31.98 | 197,500 | — | — |
| 2024-12-27 | $18.35 | $31.17 | 234,700 | — | — |
| 2024-12-26 | $18.55 | $31.51 | 158,800 | — | — |
| 2024-12-24 | $18.30 | $31.08 | 95,100 | — | — |
| 2024-12-23 | $17.94 | $30.47 | 244,300 | — | — |
| 2024-12-20 | $18.32 | $31.12 | 1,337,000 | — | — |
| 2024-12-19 | $18.10 | $30.74 | 382,500 | — | — |
| 2024-12-18 | $18.26 | $31.02 | 316,300 | — | — |
| 2024-12-17 | $18.85 | $32.02 | 406,000 | — | — |
| 2024-12-16 | $18.36 | $31.19 | 348,800 | — | — |
| 2024-12-13 | $18.09 | $30.73 | 182,100 | — | — |
| 2024-12-12 | $18.14 | $30.81 | 145,700 | — | — |
| 2024-12-11 | $18.20 | $30.91 | 248,700 | — | — |
| 2024-12-10 | $18.58 | $31.56 | 182,600 | — | — |
| 2024-12-09 | $18.44 | $31.32 | 173,900 | — | — |
| 2024-12-06 | $18.14 | $30.81 | 136,900 | — | — |
| 2024-12-05 | $18.45 | $31.34 | 314,400 | — | — |
| 2024-12-04 | $18.77 | $31.88 | 200,200 | — | — |
| 2024-12-03 | $18.75 | $31.85 | 201,400 | — | — |
| 2024-12-02 | $18.83 | $31.98 | 229,800 | — | — |
| 2024-11-29 | $18.90 | $32.10 | 89,000 | — | — |
| 2024-11-27 | $18.79 | $31.92 | 180,800 | — | — |
| 2024-11-26 | $18.38 | $31.22 | 290,300 | — | — |
| 2024-11-25 | $18.60 | $31.59 | 497,900 | — | — |
| 2024-11-22 | $18.52 | $31.46 | 251,200 | — | — |
| 2024-11-21 | $18.53 | $31.47 | 237,700 | — | — |
| 2024-11-20 | $18.39 | $31.24 | 132,300 | — | — |
| 2024-11-19 | $18.69 | $31.75 | 157,800 | — | — |
| 2024-11-18 | $18.89 | $32.09 | 217,500 | — | — |
| 2024-11-15 | $18.61 | $31.61 | 138,600 | — | — |
| 2024-11-14 | $18.65 | $31.68 | 226,200 | — | — |
| 2024-11-13 | $19.00 | $32.27 | 255,400 | — | — |
| 2024-11-12 | $19.08 | $32.41 | 311,000 | — | — |
| 2024-11-11 | $19.35 | $32.87 | 291,600 | — | — |
| 2024-11-08 | $18.79 | $31.92 | 353,800 | — | — |
| 2024-11-07 | $18.97 | $31.43 | 480,700 | — | — |
| 2024-11-06 | $18.85 | $31.23 | 373,000 | — | — |
| 2024-11-05 | $18.78 | $31.12 | 244,800 | — | — |
| 2024-11-04 | $18.67 | $30.93 | 332,000 | — | — |
| 2024-11-01 | $18.41 | $30.50 | 255,200 | — | — |
| 2024-10-31 | $18.76 | $31.08 | 340,600 | — | — |
| 2024-10-30 | $18.94 | $31.38 | 503,400 | — | — |
| 2024-10-29 | $17.75 | $29.41 | 231,300 | — | — |
| 2024-10-28 | $17.73 | $29.38 | 320,800 | — | — |
| 2024-10-25 | $17.62 | $29.20 | 510,100 | — | — |
| 2024-10-24 | $16.76 | $27.77 | 205,000 | — | — |
| 2024-10-23 | $16.93 | $28.05 | 226,200 | — | — |
| 2024-10-22 | $17.12 | $28.37 | 236,700 | — | — |
| 2024-10-21 | $17.43 | $28.88 | 288,100 | — | — |
| 2024-10-18 | $17.75 | $29.41 | 297,000 | — | — |
| 2024-10-17 | $17.55 | $29.08 | 207,300 | — | — |
| 2024-10-16 | $17.44 | $28.90 | 283,300 | — | — |
| 2024-10-15 | $17.45 | $28.91 | 309,200 | — | — |
| 2024-10-14 | $16.81 | $27.85 | 260,100 | — | — |
| 2024-10-11 | $16.68 | $27.64 | 309,400 | — | — |
| 2024-10-10 | $16.06 | $26.61 | 397,200 | — | — |
| 2024-10-09 | $16.34 | $27.07 | 374,800 | — | — |
| 2024-10-08 | $16.52 | $27.37 | 412,400 | — | — |
| 2024-10-07 | $16.90 | $28.00 | 280,600 | — | — |
| 2024-10-04 | $16.95 | $28.09 | 275,400 | — | — |
| 2024-10-03 | $17.19 | $28.48 | 319,300 | — | — |
| 2024-10-02 | $17.51 | $29.01 | 291,100 | — | — |
| 2024-10-01 | $17.86 | $29.59 | 308,800 | — | — |
| 2024-09-30 | $18.15 | $30.07 | 480,500 | — | — |
| 2024-09-27 | $17.84 | $29.56 | 454,500 | — | — |
| 2024-09-26 | $17.48 | $28.96 | 456,800 | — | — |
| 2024-09-25 | $17.09 | $28.32 | 396,400 | — | — |
| 2024-09-24 | $17.16 | $28.43 | 392,300 | — | — |
| 2024-09-23 | $17.24 | $28.57 | 509,100 | — | — |
| 2024-09-20 | $16.42 | $27.21 | 6,315,200 | — | — |
| 2024-09-19 | $16.82 | $27.87 | 693,100 | — | — |
| 2024-09-18 | $17.33 | $28.71 | 557,200 | — | — |
| 2024-09-17 | $17.44 | $28.90 | 709,100 | — | — |
| 2024-09-16 | $17.77 | $29.44 | 587,400 | — | — |
| 2024-09-13 | $17.38 | $28.80 | 420,700 | — | — |
| 2024-09-12 | $16.54 | $27.41 | 467,700 | — | — |
| 2024-09-11 | $16.11 | $26.69 | 523,800 | — | — |
| 2024-09-10 | $15.86 | $26.28 | 606,900 | — | — |
| 2024-09-09 | $15.91 | $26.36 | 1,173,400 | — | — |
| 2024-09-06 | $16.22 | $26.88 | 425,900 | — | — |
| 2024-09-05 | $16.30 | $27.01 | 902,100 | — | — |
| 2024-09-04 | $17.93 | $29.71 | 229,100 | — | — |
| 2024-09-03 | $18.29 | $30.31 | 310,600 | — | — |
| 2024-08-30 | $18.73 | $31.03 | 228,600 | — | — |
| 2024-08-29 | $18.73 | $31.03 | 201,300 | — | — |
| 2024-08-28 | $18.64 | $30.89 | 152,700 | — | — |
| 2024-08-27 | $18.90 | $31.32 | 199,200 | — | — |
| 2024-08-26 | $19.29 | $31.96 | 296,700 | — | — |
| 2024-08-23 | $19.20 | $31.81 | 243,100 | — | — |
| 2024-08-22 | $18.93 | $31.37 | 192,200 | — | — |
| 2024-08-21 | $18.92 | $31.35 | 193,100 | — | — |
| 2024-08-20 | $18.95 | $31.40 | 228,000 | — | — |
| 2024-08-19 | $19.29 | $31.96 | 270,100 | — | — |
| 2024-08-16 | $18.72 | $31.02 | 441,300 | — | — |
| 2024-08-15 | $18.32 | $30.36 | 397,400 | — | — |
| 2024-08-14 | $18.03 | $29.87 | 251,800 | — | — |
| 2024-08-13 | $18.26 | $30.26 | 418,600 | — | — |
| 2024-08-12 | $17.90 | $29.66 | 454,300 | — | — |
| 2024-08-09 | $17.99 | $29.81 | 402,900 | — | — |
| 2024-08-08 | $18.95 | $30.63 | 343,100 | — | — |
| 2024-08-07 | $19.00 | $30.71 | 452,700 | — | — |
| 2024-08-06 | $19.06 | $30.81 | 295,100 | — | — |
| 2024-08-05 | $19.32 | $31.23 | 350,400 | — | — |
| 2024-08-02 | $20.07 | $32.44 | 519,400 | — | — |
| 2024-08-01 | $20.46 | $33.07 | 673,500 | — | — |
| 2024-07-31 | $21.76 | $35.17 | 1,147,700 | — | — |
| 2024-07-30 | $27.51 | $44.47 | 288,900 | — | — |
| 2024-07-29 | $26.82 | $43.35 | 150,500 | — | — |
| 2024-07-26 | $27.14 | $43.87 | 190,500 | — | — |
| 2024-07-25 | $26.15 | $42.27 | 328,600 | — | — |
| 2024-07-24 | $26.13 | $42.24 | 205,000 | — | — |
| 2024-07-23 | $26.40 | $42.67 | 322,300 | — | — |
| 2024-07-22 | $25.86 | $41.80 | 164,700 | — | — |
| 2024-07-19 | $25.92 | $41.90 | 162,300 | — | — |
| 2024-07-18 | $26.34 | $42.58 | 267,200 | — | — |
| 2024-07-17 | $26.61 | $43.01 | 237,400 | — | — |
| 2024-07-16 | $26.32 | $42.55 | 194,400 | — | — |
| 2024-07-15 | $25.56 | $41.32 | 149,500 | — | — |
| 2024-07-12 | $25.18 | $40.70 | 220,100 | — | — |
| 2024-07-11 | $24.83 | $40.14 | 170,900 | — | — |
| 2024-07-10 | $23.93 | $38.68 | 105,200 | — | — |
| 2024-07-09 | $23.42 | $37.86 | 91,400 | — | — |
| 2024-07-08 | $23.39 | $37.81 | 236,500 | — | — |
| 2024-07-05 | $22.74 | $36.76 | 88,100 | — | — |
| 2024-07-03 | $23.18 | $37.47 | 71,800 | — | — |
| 2024-07-02 | $23.16 | $37.44 | 115,200 | — | — |
| 2024-07-01 | $22.85 | $36.94 | 117,400 | — | — |
| 2024-06-28 | $23.39 | $37.81 | 849,500 | — | — |
| 2024-06-27 | $23.13 | $37.39 | 129,200 | — | — |
| 2024-06-26 | $22.99 | $37.16 | 144,000 | — | — |
| 2024-06-25 | $22.80 | $36.86 | 88,300 | — | — |
| 2024-06-24 | $23.34 | $37.73 | 101,000 | — | — |
| 2024-06-21 | $23.15 | $37.42 | 346,600 | — | — |
| 2024-06-20 | $23.21 | $37.52 | 93,500 | — | — |
| 2024-06-18 | $23.31 | $37.68 | 122,600 | — | — |
| 2024-06-17 | $23.49 | $37.97 | 126,300 | — | — |
| 2024-06-14 | $23.37 | $37.78 | 111,500 | — | — |
| 2024-06-13 | $23.64 | $38.21 | 105,800 | — | — |
| 2024-06-12 | $23.59 | $38.13 | 239,200 | — | — |
| 2024-06-11 | $22.95 | $37.10 | 396,100 | — | — |
| 2024-06-10 | $22.45 | $36.29 | 174,200 | — | — |
| 2024-06-07 | $23.33 | $37.71 | 145,500 | — | — |
| 2024-06-06 | $23.34 | $37.73 | 96,100 | — | — |
| 2024-06-05 | $23.42 | $37.86 | 457,300 | — | — |
| 2024-06-04 | $23.31 | $37.68 | 98,600 | — | — |
| 2024-06-03 | $23.65 | $38.23 | 174,000 | — | — |
| 2024-05-31 | $23.46 | $37.92 | 340,900 | — | — |
| 2024-05-30 | $22.93 | $37.07 | 97,800 | — | — |
| 2024-05-29 | $22.55 | $36.45 | 216,400 | — | — |
| 2024-05-28 | $22.43 | $36.26 | 207,100 | — | — |
| 2024-05-24 | $22.67 | $36.64 | 120,000 | — | — |
| 2024-05-23 | $22.89 | $37.00 | 103,000 | — | — |
| 2024-05-22 | $23.71 | $38.33 | 98,500 | — | — |
| 2024-05-21 | $23.85 | $38.55 | 113,800 | — | — |
| 2024-05-20 | $23.56 | $38.08 | 131,800 | — | — |
| 2024-05-17 | $24.19 | $39.10 | 167,700 | — | — |
| 2024-05-16 | $24.05 | $38.88 | 144,900 | — | — |
| 2024-05-15 | $24.02 | $38.83 | 277,600 | — | — |
| 2024-05-14 | $23.78 | $38.44 | 132,300 | — | — |
| 2024-05-13 | $24.00 | $38.79 | 162,200 | — | — |
| 2024-05-10 | $23.99 | $38.78 | 119,600 | — | — |
| 2024-05-09 | $24.27 | $39.23 | 172,100 | — | — |
| 2024-05-08 | $24.37 | $38.65 | 185,900 | — | — |
| 2024-05-07 | $24.59 | $39.00 | 187,300 | — | — |
| 2024-05-06 | $24.43 | $38.74 | 180,200 | — | — |
| 2024-05-03 | $24.37 | $38.65 | 235,600 | — | — |
| 2024-05-02 | $24.92 | $39.52 | 498,200 | — | — |
| 2024-05-01 | $25.08 | $39.78 | 515,100 | — | — |
| 2024-04-30 | $26.53 | $42.07 | 107,100 | — | — |
| 2024-04-29 | $26.74 | $42.41 | 84,900 | — | — |
| 2024-04-26 | $26.33 | $41.76 | 99,100 | — | — |
| 2024-04-25 | $25.65 | $40.68 | 70,000 | — | — |
| 2024-04-24 | $25.85 | $41.00 | 97,800 | — | — |
| 2024-04-23 | $25.96 | $41.17 | 93,500 | — | — |
| 2024-04-22 | $25.70 | $40.76 | 179,900 | — | — |
| 2024-04-19 | $25.51 | $40.46 | 141,300 | — | — |
| 2024-04-18 | $25.18 | $39.93 | 129,500 | — | — |
| 2024-04-17 | $24.96 | $39.59 | 122,600 | — | — |
| 2024-04-16 | $24.73 | $39.22 | 98,800 | — | — |
| 2024-04-15 | $24.93 | $39.54 | 109,700 | — | — |
| 2024-04-12 | $25.15 | $39.89 | 110,000 | — | — |
| 2024-04-11 | $25.19 | $39.95 | 75,100 | — | — |
| 2024-04-10 | $25.31 | $40.14 | 182,900 | — | — |
| 2024-04-09 | $26.65 | $42.27 | 139,400 | — | — |
| 2024-04-08 | $25.84 | $40.98 | 92,100 | — | — |
| 2024-04-05 | $25.66 | $40.70 | 78,000 | — | — |
| 2024-04-04 | $25.65 | $40.68 | 199,100 | — | — |
| 2024-04-03 | $25.53 | $40.49 | 261,000 | — | — |
| 2024-04-02 | $25.74 | $40.82 | 197,000 | — | — |
| 2024-04-01 | $26.40 | $41.87 | 101,000 | — | — |
| 2024-03-28 | $26.55 | $42.11 | 132,800 | — | — |
| 2024-03-27 | $26.01 | $41.25 | 130,800 | — | — |
| 2024-03-26 | $25.42 | $40.31 | 133,600 | — | — |
| 2024-03-25 | $25.63 | $40.65 | 113,200 | — | — |
| 2024-03-22 | $26.09 | $41.38 | 113,200 | — | — |
| 2024-03-21 | $26.94 | $42.73 | 111,200 | — | — |
| 2024-03-20 | $26.67 | $42.30 | 111,400 | — | — |
| 2024-03-19 | $26.30 | $41.71 | 92,100 | — | — |
| 2024-03-18 | $26.11 | $41.41 | 152,100 | — | — |
| 2024-03-15 | $26.56 | $42.12 | 552,200 | — | — |
| 2024-03-14 | $26.25 | $41.63 | 145,300 | — | — |
| 2024-03-13 | $26.91 | $42.68 | 127,100 | — | — |
| 2024-03-12 | $27.00 | $42.82 | 133,000 | — | — |
| 2024-03-11 | $27.06 | $42.92 | 113,600 | — | — |
| 2024-03-08 | $27.00 | $42.82 | 103,400 | — | — |
| 2024-03-07 | $26.89 | $42.65 | 169,400 | — | — |
| 2024-03-06 | $26.94 | $42.73 | 171,300 | — | — |
| 2024-03-05 | $27.04 | $42.88 | 191,700 | — | — |
| 2024-03-04 | $27.00 | $42.82 | 133,600 | — | — |
| 2024-03-01 | $27.15 | $43.06 | 250,100 | — | — |
| 2024-02-29 | $27.14 | $43.04 | 398,000 | — | — |
| 2024-02-28 | $27.03 | $42.87 | 364,600 | — | — |
| 2024-02-27 | $27.00 | $42.82 | 283,600 | — | — |
| 2024-02-26 | $26.75 | $42.42 | 144,900 | — | — |
| 2024-02-23 | $26.96 | $42.76 | 179,400 | — | — |
| 2024-02-22 | $27.15 | $43.06 | 193,100 | — | — |
| 2024-02-21 | $26.58 | $42.15 | 216,000 | — | — |
| 2024-02-20 | $27.22 | $43.17 | 245,600 | — | — |
| 2024-02-16 | $27.19 | $43.12 | 386,400 | — | — |
| 2024-02-15 | $27.92 | $43.55 | 435,000 | — | — |
| 2024-02-14 | $27.59 | $43.04 | 321,200 | — | — |
| 2024-02-13 | $26.72 | $41.68 | 299,900 | — | — |
| 2024-02-12 | $27.55 | $42.98 | 262,500 | — | — |
| 2024-02-09 | $26.34 | $41.09 | 142,500 | — | — |
| 2024-02-08 | $25.41 | $39.64 | 136,700 | — | — |
| 2024-02-07 | $25.06 | $39.09 | 159,400 | — | — |
| 2024-02-06 | $25.39 | $39.61 | 202,300 | — | — |
| 2024-02-05 | $24.98 | $38.97 | 559,800 | — | — |
| 2024-02-02 | $25.14 | $39.22 | 172,900 | — | — |
| 2024-02-01 | $25.70 | $40.09 | 190,600 | — | — |
| 2024-01-31 | $25.59 | $39.92 | 153,400 | — | — |
| 2024-01-30 | $25.90 | $40.40 | 91,400 | — | — |
| 2024-01-29 | $26.19 | $40.85 | 102,800 | — | — |
| 2024-01-26 | $26.25 | $40.95 | 108,900 | — | — |
| 2024-01-25 | $26.10 | $40.71 | 123,100 | — | — |
| 2024-01-24 | $25.79 | $40.23 | 195,800 | — | — |
| 2024-01-23 | $25.97 | $40.51 | 126,300 | — | — |
| 2024-01-22 | $26.48 | $41.31 | 192,000 | — | — |
| 2024-01-19 | $26.29 | $41.01 | 145,000 | — | — |
| 2024-01-18 | $25.89 | $40.39 | 226,700 | — | — |
| 2024-01-17 | $26.11 | $40.73 | 435,700 | — | — |
| 2024-01-16 | $26.40 | $41.18 | 199,700 | — | — |
| 2024-01-12 | $26.06 | $40.65 | 111,400 | — | — |
| 2024-01-11 | $25.83 | $40.29 | 208,300 | — | — |
| 2024-01-10 | $25.85 | $40.32 | 98,200 | — | — |
| 2024-01-09 | $25.59 | $39.92 | 86,700 | — | — |
| 2024-01-08 | $25.85 | $40.32 | 113,500 | — | — |
| 2024-01-05 | $25.40 | $39.62 | 120,100 | — | — |
| 2024-01-04 | $25.80 | $40.25 | 103,500 | — | — |
| 2024-01-03 | $25.76 | $40.18 | 192,500 | — | — |
| 2024-01-02 | $26.62 | $41.53 | 119,100 | — | — |