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
- 2006-01-26 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 | $22.02 | $54.72 | 885,600 | — | — |
| 2024-12-30 | $21.73 | $54.00 | 455,300 | — | — |
| 2024-12-27 | $21.17 | $52.60 | 740,200 | — | — |
| 2024-12-26 | $20.60 | $51.19 | 748,100 | — | — |
| 2024-12-24 | $20.62 | $51.24 | 574,600 | — | — |
| 2024-12-23 | $19.86 | $49.35 | 746,700 | — | — |
| 2024-12-20 | $20.39 | $50.67 | 2,068,700 | — | — |
| 2024-12-19 | $20.30 | $50.44 | 552,300 | — | — |
| 2024-12-18 | $20.68 | $51.39 | 616,100 | — | — |
| 2024-12-17 | $21.60 | $53.67 | 771,900 | — | — |
| 2024-12-16 | $20.18 | $50.14 | 779,100 | — | — |
| 2024-12-13 | $21.38 | $53.13 | 699,400 | — | — |
| 2024-12-12 | $21.83 | $54.24 | 538,400 | — | — |
| 2024-12-11 | $22.28 | $55.36 | 412,400 | — | — |
| 2024-12-10 | $21.58 | $53.62 | 705,000 | — | — |
| 2024-12-09 | $21.52 | $53.47 | 424,200 | — | — |
| 2024-12-06 | $21.87 | $54.34 | 406,900 | — | — |
| 2024-12-05 | $22.10 | $54.91 | 793,800 | — | — |
| 2024-12-04 | $22.52 | $55.96 | 686,200 | — | — |
| 2024-12-03 | $21.92 | $54.47 | 982,100 | — | — |
| 2024-12-02 | $22.51 | $55.93 | 654,100 | — | — |
| 2024-11-29 | $22.54 | $56.01 | 323,200 | — | — |
| 2024-11-27 | $22.40 | $55.66 | 286,600 | — | — |
| 2024-11-26 | $22.40 | $55.66 | 437,700 | — | — |
| 2024-11-25 | $22.16 | $55.06 | 1,786,900 | — | — |
| 2024-11-22 | $21.80 | $54.17 | 585,700 | — | — |
| 2024-11-21 | $21.52 | $53.47 | 341,800 | — | — |
| 2024-11-20 | $20.81 | $51.71 | 413,900 | — | — |
| 2024-11-19 | $20.79 | $51.66 | 471,900 | — | — |
| 2024-11-18 | $20.57 | $51.11 | 526,000 | — | — |
| 2024-11-15 | $20.92 | $51.98 | 735,900 | — | — |
| 2024-11-14 | $20.49 | $50.91 | 397,400 | — | — |
| 2024-11-13 | $19.90 | $49.45 | 701,800 | — | — |
| 2024-11-12 | $20.33 | $50.52 | 1,008,300 | — | — |
| 2024-11-11 | $22.25 | $55.29 | 1,248,200 | — | — |
| 2024-11-08 | $22.24 | $55.26 | 1,588,400 | — | — |
| 2024-11-07 | $20.26 | $50.34 | 909,800 | — | — |
| 2024-11-06 | $19.60 | $48.70 | 1,175,100 | — | — |
| 2024-11-05 | $20.55 | $51.06 | 421,500 | — | — |
| 2024-11-04 | $21.03 | $52.26 | 420,100 | — | — |
| 2024-11-01 | $21.12 | $52.48 | 611,300 | — | — |
| 2024-10-31 | $21.33 | $53.00 | 672,000 | — | — |
| 2024-10-30 | $21.21 | $52.70 | 564,100 | — | — |
| 2024-10-29 | $20.13 | $50.02 | 652,000 | — | — |
| 2024-10-28 | $21.41 | $53.20 | 573,500 | — | — |
| 2024-10-25 | $21.18 | $52.63 | 422,200 | — | — |
| 2024-10-24 | $21.19 | $52.65 | 546,100 | — | — |
| 2024-10-23 | $21.07 | $52.36 | 633,700 | — | — |
| 2024-10-22 | $21.20 | $52.68 | 470,700 | — | — |
| 2024-10-21 | $21.15 | $52.55 | 1,040,600 | — | — |
| 2024-10-18 | $20.06 | $49.85 | 2,288,300 | — | — |
| 2024-10-17 | $21.87 | $54.34 | 2,351,900 | — | — |
| 2024-10-16 | $21.93 | $54.49 | 674,000 | — | — |
| 2024-10-15 | $21.88 | $54.37 | 1,134,300 | — | — |
| 2024-10-14 | $21.38 | $53.13 | 668,900 | — | — |
| 2024-10-11 | $20.67 | $51.36 | 346,400 | — | — |
| 2024-10-10 | $20.23 | $50.27 | 812,500 | — | — |
| 2024-10-09 | $20.10 | $49.95 | 584,400 | — | — |
| 2024-10-08 | $20.26 | $50.34 | 409,300 | — | — |
| 2024-10-07 | $20.47 | $50.86 | 681,400 | — | — |
| 2024-10-04 | $20.42 | $50.74 | 864,700 | — | — |
| 2024-10-03 | $18.98 | $47.16 | 717,900 | — | — |
| 2024-10-02 | $17.66 | $43.88 | 256,400 | — | — |
| 2024-10-01 | $17.46 | $43.39 | 308,300 | — | — |
| 2024-09-30 | $17.82 | $44.28 | 261,700 | — | — |
| 2024-09-27 | $17.52 | $43.53 | 242,500 | — | — |
| 2024-09-26 | $17.01 | $42.27 | 274,400 | — | — |
| 2024-09-25 | $17.45 | $43.36 | 381,600 | — | — |
| 2024-09-24 | $17.77 | $44.16 | 1,043,100 | — | — |
| 2024-09-23 | $17.22 | $42.79 | 1,095,300 | — | — |
| 2024-09-20 | $18.00 | $44.73 | 6,442,500 | — | — |
| 2024-09-19 | $18.03 | $44.80 | 1,317,500 | — | — |
| 2024-09-18 | $18.24 | $45.32 | 1,455,900 | — | — |
| 2024-09-17 | $18.29 | $45.45 | 1,034,300 | — | — |
| 2024-09-16 | $17.96 | $44.63 | 1,168,100 | — | — |
| 2024-09-13 | $17.16 | $42.64 | 1,071,500 | — | — |
| 2024-09-12 | $16.58 | $41.20 | 872,900 | — | — |
| 2024-09-11 | $15.03 | $37.35 | 739,400 | — | — |
| 2024-09-10 | $15.98 | $39.71 | 608,500 | — | — |
| 2024-09-09 | $16.01 | $39.78 | 1,066,800 | — | — |
| 2024-09-06 | $17.75 | $44.11 | 1,171,300 | — | — |
| 2024-09-05 | $17.48 | $43.43 | 296,400 | — | — |
| 2024-09-04 | $18.01 | $44.75 | 392,000 | — | — |
| 2024-09-03 | $17.38 | $43.19 | 477,400 | — | — |
| 2024-08-30 | $18.06 | $44.88 | 508,500 | — | — |
| 2024-08-29 | $18.06 | $44.88 | 510,700 | — | — |
| 2024-08-28 | $18.52 | $46.02 | 672,000 | — | — |
| 2024-08-27 | $20.18 | $50.14 | 616,400 | — | — |
| 2024-08-26 | $20.26 | $50.34 | 404,300 | — | — |
| 2024-08-23 | $19.98 | $49.65 | 945,600 | — | — |
| 2024-08-22 | $20.64 | $51.29 | 2,616,500 | — | — |
| 2024-08-21 | $17.51 | $43.51 | 620,000 | — | — |
| 2024-08-20 | $16.98 | $42.19 | 366,600 | — | — |
| 2024-08-19 | $17.07 | $42.42 | 388,100 | — | — |
| 2024-08-16 | $16.95 | $42.12 | 557,600 | — | — |
| 2024-08-15 | $17.29 | $42.96 | 1,023,400 | — | — |
| 2024-08-14 | $15.95 | $39.63 | 616,000 | — | — |
| 2024-08-13 | $15.98 | $39.71 | 1,507,700 | — | — |
| 2024-08-12 | $14.19 | $35.26 | 694,000 | — | — |
| 2024-08-09 | $13.64 | $33.89 | 1,155,500 | — | — |
| 2024-08-08 | $11.79 | $29.30 | 450,800 | — | — |
| 2024-08-07 | $11.26 | $27.98 | 351,000 | — | — |
| 2024-08-06 | $11.84 | $29.42 | 530,300 | — | — |
| 2024-08-05 | $11.47 | $28.50 | 715,500 | — | — |
| 2024-08-02 | $11.84 | $29.42 | 633,700 | — | — |
| 2024-08-01 | $12.66 | $31.46 | 413,200 | — | — |
| 2024-07-31 | $13.40 | $33.30 | 456,600 | — | — |
| 2024-07-30 | $12.67 | $31.48 | 567,300 | — | — |
| 2024-07-29 | $12.66 | $31.46 | 375,100 | — | — |
| 2024-07-26 | $13.15 | $32.68 | 644,300 | — | — |
| 2024-07-25 | $12.24 | $30.41 | 702,300 | — | — |
| 2024-07-24 | $12.21 | $30.34 | 1,078,400 | — | — |
| 2024-07-23 | $12.91 | $32.08 | 637,500 | — | — |
| 2024-07-22 | $14.20 | $35.28 | 361,300 | — | — |
| 2024-07-19 | $13.97 | $34.71 | 436,900 | — | — |
| 2024-07-18 | $14.51 | $36.05 | 1,125,100 | — | — |
| 2024-07-17 | $15.64 | $38.86 | 800,200 | — | — |
| 2024-07-16 | $16.02 | $39.81 | 215,800 | — | — |
| 2024-07-15 | $16.33 | $40.58 | 739,600 | — | — |
| 2024-07-12 | $16.30 | $40.50 | 340,800 | — | — |
| 2024-07-11 | $16.97 | $42.17 | 302,300 | — | — |
| 2024-07-10 | $17.32 | $43.04 | 385,600 | — | — |
| 2024-07-09 | $16.14 | $40.11 | 140,900 | — | — |
| 2024-07-08 | $16.14 | $40.11 | 188,100 | — | — |
| 2024-07-05 | $15.96 | $39.66 | 93,000 | — | — |
| 2024-07-03 | $16.00 | $39.76 | 40,000 | — | — |
| 2024-07-02 | $15.90 | $39.51 | 62,800 | — | — |
| 2024-07-01 | $16.13 | $40.08 | 65,000 | — | — |
| 2024-06-28 | $16.05 | $39.88 | 61,400 | — | — |
| 2024-06-27 | $16.20 | $40.25 | 69,900 | — | — |
| 2024-06-26 | $16.02 | $39.81 | 95,800 | — | — |
| 2024-06-25 | $15.95 | $39.63 | 123,200 | — | — |
| 2024-06-24 | $16.35 | $40.63 | 211,900 | — | — |
| 2024-06-21 | $16.23 | $40.33 | 95,200 | — | — |
| 2024-06-20 | $16.27 | $40.43 | 63,000 | — | — |
| 2024-06-18 | $16.37 | $40.68 | 36,700 | — | — |
| 2024-06-17 | $16.26 | $40.40 | 135,900 | — | — |
| 2024-06-14 | $16.09 | $39.98 | 50,500 | — | — |
| 2024-06-13 | $16.13 | $40.08 | 111,500 | — | — |
| 2024-06-12 | $16.50 | $41.00 | 45,300 | — | — |
| 2024-06-11 | $16.45 | $40.88 | 64,600 | — | — |
| 2024-06-10 | $16.30 | $40.50 | 137,400 | — | — |
| 2024-06-07 | $15.80 | $39.26 | 22,700 | — | — |
| 2024-06-06 | $15.81 | $39.29 | 88,900 | — | — |
| 2024-06-05 | $15.84 | $39.36 | 114,900 | — | — |
| 2024-06-04 | $16.10 | $40.01 | 105,900 | — | — |
| 2024-06-03 | $16.46 | $40.90 | 73,100 | — | — |
| 2024-05-31 | $16.28 | $40.45 | 107,700 | — | — |
| 2024-05-30 | $16.07 | $39.93 | 78,200 | — | — |
| 2024-05-29 | $15.91 | $39.53 | 26,900 | — | — |
| 2024-05-28 | $16.13 | $40.08 | 103,900 | — | — |
| 2024-05-24 | $15.97 | $39.68 | 141,700 | — | — |
| 2024-05-23 | $15.47 | $38.44 | 109,100 | — | — |
| 2024-05-22 | $15.43 | $38.34 | 124,900 | — | — |
| 2024-05-21 | $15.64 | $38.86 | 117,300 | — | — |
| 2024-05-20 | $15.69 | $38.99 | 170,800 | — | — |
| 2024-05-17 | $15.76 | $39.16 | 101,800 | — | — |
| 2024-05-16 | $15.75 | $39.14 | 78,400 | — | — |
| 2024-05-15 | $15.37 | $38.19 | 158,600 | — | — |
| 2024-05-14 | $15.45 | $38.39 | 89,600 | — | — |
| 2024-05-13 | $15.21 | $37.79 | 221,100 | — | — |
| 2024-05-10 | $15.97 | $39.68 | 138,500 | — | — |
| 2024-05-09 | $16.16 | $40.15 | 115,100 | — | — |
| 2024-05-08 | $16.11 | $40.03 | 56,100 | — | — |
| 2024-05-07 | $16.31 | $40.53 | 137,300 | — | — |
| 2024-05-06 | $16.22 | $40.30 | 51,800 | — | — |
| 2024-05-03 | $16.20 | $40.25 | 68,500 | — | — |
| 2024-05-02 | $15.93 | $39.58 | 81,000 | — | — |
| 2024-05-01 | $15.66 | $38.91 | 52,300 | — | — |
| 2024-04-30 | $15.66 | $38.91 | 93,700 | — | — |
| 2024-04-29 | $16.02 | $39.81 | 80,300 | — | — |
| 2024-04-26 | $15.52 | $38.56 | 101,600 | — | — |
| 2024-04-25 | $15.67 | $38.94 | 106,400 | — | — |
| 2024-04-24 | $15.58 | $38.71 | 64,200 | — | — |
| 2024-04-23 | $16.20 | $40.25 | 163,900 | — | — |
| 2024-04-22 | $15.37 | $38.19 | 154,600 | — | — |
| 2024-04-19 | $14.98 | $37.22 | 47,500 | — | — |
| 2024-04-18 | $15.15 | $37.65 | 64,100 | — | — |
| 2024-04-17 | $15.12 | $37.57 | 190,000 | — | — |
| 2024-04-16 | $14.98 | $37.22 | 240,200 | — | — |
| 2024-04-15 | $15.00 | $37.27 | 65,500 | — | — |
| 2024-04-12 | $15.37 | $38.19 | 52,100 | — | — |
| 2024-04-11 | $15.43 | $38.34 | 53,300 | — | — |
| 2024-04-10 | $15.64 | $38.86 | 145,900 | — | — |
| 2024-04-09 | $15.79 | $39.24 | 145,500 | — | — |
| 2024-04-08 | $15.53 | $38.59 | 63,600 | — | — |
| 2024-04-05 | $15.43 | $38.34 | 86,500 | — | — |
| 2024-04-04 | $15.30 | $38.02 | 125,500 | — | — |
| 2024-04-03 | $15.23 | $37.84 | 68,000 | — | — |
| 2024-04-02 | $14.82 | $36.83 | 69,100 | — | — |
| 2024-04-01 | $14.86 | $36.92 | 128,800 | — | — |
| 2024-03-28 | $14.86 | $36.92 | 125,400 | — | — |
| 2024-03-27 | $14.38 | $35.73 | 85,700 | — | — |
| 2024-03-26 | $13.80 | $34.29 | 78,200 | — | — |
| 2024-03-25 | $14.22 | $35.33 | 46,000 | — | — |
| 2024-03-22 | $14.46 | $35.93 | 47,400 | — | — |
| 2024-03-21 | $14.48 | $35.98 | 127,000 | — | — |
| 2024-03-20 | $14.41 | $35.81 | 220,400 | — | — |
| 2024-03-19 | $13.80 | $34.29 | 210,600 | — | — |
| 2024-03-18 | $13.93 | $34.61 | 225,900 | — | — |
| 2024-03-15 | $14.25 | $35.41 | 168,700 | — | — |
| 2024-03-14 | $14.25 | $35.41 | 199,000 | — | — |
| 2024-03-13 | $14.70 | $36.53 | 153,300 | — | — |
| 2024-03-12 | $14.80 | $36.78 | 124,700 | — | — |
| 2024-03-11 | $14.82 | $36.83 | 143,900 | — | — |
| 2024-03-08 | $15.19 | $37.74 | 99,100 | — | — |
| 2024-03-07 | $15.26 | $37.92 | 58,000 | — | — |
| 2024-03-06 | $15.42 | $38.32 | 85,800 | — | — |
| 2024-03-05 | $15.65 | $38.89 | 107,800 | — | — |
| 2024-03-04 | $15.52 | $38.56 | 101,100 | — | — |
| 2024-03-01 | $15.70 | $39.01 | 68,100 | — | — |
| 2024-02-29 | $15.54 | $38.61 | 258,500 | — | — |
| 2024-02-28 | $15.38 | $38.22 | 212,900 | — | — |
| 2024-02-27 | $15.75 | $39.14 | 253,600 | — | — |
| 2024-02-26 | $16.73 | $41.57 | 93,600 | — | — |
| 2024-02-23 | $16.60 | $41.25 | 558,900 | — | — |
| 2024-02-22 | $17.21 | $42.76 | 162,700 | — | — |
| 2024-02-21 | $17.12 | $42.54 | 65,400 | — | — |
| 2024-02-20 | $17.15 | $42.61 | 97,000 | — | — |
| 2024-02-16 | $16.89 | $41.97 | 52,200 | — | — |
| 2024-02-15 | $17.40 | $43.24 | 83,300 | — | — |
| 2024-02-14 | $17.26 | $42.89 | 127,600 | — | — |
| 2024-02-13 | $17.12 | $42.54 | 92,100 | — | — |
| 2024-02-12 | $17.12 | $42.54 | 108,900 | — | — |
| 2024-02-09 | $16.29 | $40.48 | 98,400 | — | — |
| 2024-02-08 | $16.20 | $40.25 | 114,300 | — | — |
| 2024-02-07 | $16.61 | $41.27 | 122,000 | — | — |
| 2024-02-06 | $16.23 | $40.33 | 125,600 | — | — |
| 2024-02-05 | $15.89 | $39.48 | 86,400 | — | — |
| 2024-02-02 | $15.47 | $38.44 | 97,400 | — | — |
| 2024-02-01 | $15.38 | $38.22 | 66,300 | — | — |
| 2024-01-31 | $15.27 | $37.94 | 83,200 | — | — |
| 2024-01-30 | $15.62 | $38.81 | 173,500 | — | — |
| 2024-01-29 | $16.00 | $39.76 | 146,400 | — | — |
| 2024-01-26 | $15.97 | $39.68 | 146,800 | — | — |
| 2024-01-25 | $15.95 | $39.63 | 78,500 | — | — |
| 2024-01-24 | $15.87 | $39.43 | 55,700 | — | — |
| 2024-01-23 | $16.04 | $39.86 | 198,000 | — | — |
| 2024-01-22 | $16.05 | $39.88 | 126,400 | — | — |
| 2024-01-19 | $16.00 | $39.76 | 138,100 | — | — |
| 2024-01-18 | $16.29 | $40.48 | 105,100 | — | — |
| 2024-01-17 | $16.45 | $40.88 | 45,500 | — | — |
| 2024-01-16 | $16.72 | $41.55 | 126,000 | — | — |
| 2024-01-12 | $17.10 | $42.49 | 71,800 | — | — |
| 2024-01-11 | $17.22 | $42.79 | 81,400 | — | — |
| 2024-01-10 | $16.95 | $42.12 | 87,600 | — | — |
| 2024-01-09 | $17.32 | $43.04 | 111,100 | — | — |
| 2024-01-08 | $17.54 | $43.58 | 83,900 | — | — |
| 2024-01-05 | $17.42 | $43.29 | 97,400 | — | — |
| 2024-01-04 | $17.64 | $43.83 | 83,700 | — | — |
| 2024-01-03 | $17.67 | $43.91 | 57,500 | — | — |
| 2024-01-02 | $17.55 | $43.61 | 81,200 | — | — |