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
- 2007-10-23 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 | $18.74 | $64.51 | 1,063,700 | — | — |
| 2024-12-30 | $18.56 | $63.89 | 1,412,200 | — | — |
| 2024-12-27 | $18.47 | $63.58 | 1,167,800 | — | — |
| 2024-12-26 | $18.29 | $62.96 | 1,297,800 | — | — |
| 2024-12-24 | $18.16 | $62.51 | 817,900 | — | — |
| 2024-12-23 | $18.08 | $62.24 | 1,868,300 | — | — |
| 2024-12-20 | $18.01 | $61.99 | 10,423,300 | — | — |
| 2024-12-19 | $17.95 | $61.79 | 1,969,200 | — | — |
| 2024-12-18 | $17.92 | $61.69 | 1,627,200 | — | — |
| 2024-12-17 | $18.50 | $63.68 | 1,672,600 | — | — |
| 2024-12-16 | $18.53 | $63.78 | 1,866,100 | — | — |
| 2024-12-13 | $18.91 | $65.09 | 1,166,000 | — | — |
| 2024-12-12 | $19.05 | $65.57 | 1,042,400 | — | — |
| 2024-12-11 | $19.88 | $68.43 | 2,484,900 | — | — |
| 2024-12-10 | $19.45 | $66.95 | 931,400 | — | — |
| 2024-12-09 | $19.46 | $66.99 | 1,695,900 | — | — |
| 2024-12-06 | $18.78 | $64.65 | 1,427,500 | — | — |
| 2024-12-05 | $18.32 | $63.06 | 914,900 | — | — |
| 2024-12-04 | $18.43 | $63.44 | 1,381,900 | — | — |
| 2024-12-03 | $19.00 | $65.40 | 1,364,700 | — | — |
| 2024-12-02 | $19.68 | $67.74 | 1,468,000 | — | — |
| 2024-11-29 | $19.35 | $66.61 | 424,500 | — | — |
| 2024-11-27 | $19.27 | $66.33 | 866,000 | — | — |
| 2024-11-26 | $19.14 | $65.88 | 1,140,200 | — | — |
| 2024-11-25 | $19.28 | $66.37 | 1,889,500 | — | — |
| 2024-11-22 | $18.74 | $64.51 | 855,300 | — | — |
| 2024-11-21 | $18.74 | $64.51 | 907,300 | — | — |
| 2024-11-20 | $18.70 | $64.37 | 828,500 | — | — |
| 2024-11-19 | $18.79 | $64.68 | 1,015,900 | — | — |
| 2024-11-18 | $19.08 | $65.68 | 877,500 | — | — |
| 2024-11-15 | $18.82 | $64.78 | 1,147,100 | — | — |
| 2024-11-14 | $18.75 | $64.54 | 1,393,200 | — | — |
| 2024-11-13 | $18.79 | $64.68 | 1,086,700 | — | — |
| 2024-11-12 | $18.50 | $63.68 | 1,765,800 | — | — |
| 2024-11-11 | $18.90 | $65.06 | 1,653,100 | — | — |
| 2024-11-08 | $18.46 | $63.54 | 3,560,800 | — | — |
| 2024-11-07 | $16.52 | $56.87 | 1,420,500 | — | — |
| 2024-11-06 | $17.34 | $59.69 | 2,651,900 | — | — |
| 2024-11-05 | $16.39 | $56.42 | 1,566,300 | — | — |
| 2024-11-04 | $16.44 | $56.59 | 2,204,700 | — | — |
| 2024-11-01 | $15.97 | $54.97 | 3,162,500 | — | — |
| 2024-10-31 | $15.90 | $54.73 | 3,020,000 | — | — |
| 2024-10-30 | $17.11 | $58.90 | 3,441,800 | — | — |
| 2024-10-29 | $18.06 | $62.17 | 9,432,300 | — | — |
| 2024-10-28 | $23.82 | $81.99 | 1,146,500 | — | — |
| 2024-10-25 | $23.75 | $81.75 | 974,400 | — | — |
| 2024-10-24 | $23.94 | $82.41 | 700,000 | — | — |
| 2024-10-23 | $23.91 | $82.30 | 771,400 | — | — |
| 2024-10-22 | $24.33 | $83.75 | 715,600 | — | — |
| 2024-10-21 | $24.25 | $83.47 | 708,300 | — | — |
| 2024-10-18 | $24.52 | $84.40 | 759,800 | — | — |
| 2024-10-17 | $24.70 | $85.02 | 1,005,200 | — | — |
| 2024-10-16 | $23.88 | $82.20 | 1,289,600 | — | — |
| 2024-10-15 | $23.19 | $79.83 | 1,218,100 | — | — |
| 2024-10-14 | $24.62 | $84.75 | 712,500 | — | — |
| 2024-10-11 | $24.79 | $85.33 | 852,200 | — | — |
| 2024-10-10 | $24.63 | $84.78 | 658,200 | — | — |
| 2024-10-09 | $24.29 | $83.61 | 779,500 | — | — |
| 2024-10-08 | $23.79 | $81.89 | 826,100 | — | — |
| 2024-10-07 | $25.10 | $86.40 | 1,220,200 | — | — |
| 2024-10-04 | $24.66 | $84.89 | 874,800 | — | — |
| 2024-10-03 | $24.93 | $85.82 | 1,467,200 | — | — |
| 2024-10-02 | $23.80 | $81.93 | 895,500 | — | — |
| 2024-10-01 | $23.50 | $80.89 | 1,078,400 | — | — |
| 2024-09-30 | $23.03 | $79.27 | 1,054,800 | — | — |
| 2024-09-27 | $23.15 | $79.69 | 1,212,600 | — | — |
| 2024-09-26 | $22.94 | $78.97 | 1,401,900 | — | — |
| 2024-09-25 | $22.55 | $77.62 | 1,041,600 | — | — |
| 2024-09-24 | $22.88 | $78.76 | 835,700 | — | — |
| 2024-09-23 | $23.41 | $80.58 | 1,023,600 | — | — |
| 2024-09-20 | $23.47 | $80.79 | 3,994,300 | — | — |
| 2024-09-19 | $24.60 | $84.68 | 1,339,000 | — | — |
| 2024-09-18 | $23.93 | $82.37 | 1,354,100 | — | — |
| 2024-09-17 | $23.78 | $81.86 | 1,620,500 | — | — |
| 2024-09-16 | $22.95 | $79.00 | 1,398,400 | — | — |
| 2024-09-13 | $22.15 | $76.25 | 958,600 | — | — |
| 2024-09-12 | $21.30 | $73.32 | 1,265,700 | — | — |
| 2024-09-11 | $21.22 | $73.04 | 1,370,200 | — | — |
| 2024-09-10 | $21.84 | $75.18 | 1,586,800 | — | — |
| 2024-09-09 | $22.38 | $77.04 | 1,459,700 | — | — |
| 2024-09-06 | $23.10 | $79.52 | 1,155,700 | — | — |
| 2024-09-05 | $22.72 | $78.21 | 2,686,300 | — | — |
| 2024-09-04 | $24.45 | $84.16 | 1,174,000 | — | — |
| 2024-09-03 | $25.09 | $86.37 | 1,067,900 | — | — |
| 2024-08-30 | $25.42 | $87.50 | 1,788,900 | — | — |
| 2024-08-29 | $24.68 | $84.95 | 812,800 | — | — |
| 2024-08-28 | $24.46 | $84.20 | 724,700 | — | — |
| 2024-08-27 | $24.36 | $83.85 | 797,800 | — | — |
| 2024-08-26 | $24.87 | $85.61 | 1,217,500 | — | — |
| 2024-08-23 | $24.81 | $85.40 | 640,800 | — | — |
| 2024-08-22 | $24.20 | $83.30 | 669,500 | — | — |
| 2024-08-21 | $24.61 | $84.71 | 833,700 | — | — |
| 2024-08-20 | $24.35 | $83.82 | 1,147,800 | — | — |
| 2024-08-19 | $25.79 | $88.78 | 837,700 | — | — |
| 2024-08-16 | $25.83 | $88.91 | 699,000 | — | — |
| 2024-08-15 | $25.68 | $88.40 | 766,300 | — | — |
| 2024-08-14 | $25.57 | $88.02 | 999,400 | — | — |
| 2024-08-13 | $25.45 | $87.61 | 1,008,800 | — | — |
| 2024-08-12 | $25.90 | $89.15 | 1,132,400 | — | — |
| 2024-08-09 | $26.05 | $87.95 | 1,079,300 | — | — |
| 2024-08-08 | $25.93 | $87.54 | 1,025,000 | — | — |
| 2024-08-07 | $25.26 | $85.28 | 1,150,500 | — | — |
| 2024-08-06 | $24.76 | $83.59 | 1,236,000 | — | — |
| 2024-08-05 | $24.81 | $83.76 | 1,532,500 | — | — |
| 2024-08-02 | $25.48 | $86.03 | 1,518,300 | — | — |
| 2024-08-01 | $27.54 | $92.98 | 1,618,400 | — | — |
| 2024-07-31 | $28.60 | $96.56 | 2,527,400 | — | — |
| 2024-07-30 | $28.73 | $97.00 | 2,172,000 | — | — |
| 2024-07-29 | $26.92 | $90.89 | 1,870,500 | — | — |
| 2024-07-26 | $27.40 | $92.51 | 1,939,500 | — | — |
| 2024-07-25 | $26.58 | $89.74 | 1,526,100 | — | — |
| 2024-07-24 | $25.38 | $85.69 | 1,007,600 | — | — |
| 2024-07-23 | $24.85 | $83.90 | 789,200 | — | — |
| 2024-07-22 | $24.86 | $83.93 | 1,140,400 | — | — |
| 2024-07-19 | $24.68 | $83.32 | 934,100 | — | — |
| 2024-07-18 | $24.76 | $83.59 | 977,800 | — | — |
| 2024-07-17 | $25.28 | $85.35 | 1,109,600 | — | — |
| 2024-07-16 | $25.25 | $85.25 | 1,283,100 | — | — |
| 2024-07-15 | $24.81 | $83.76 | 1,147,300 | — | — |
| 2024-07-12 | $24.61 | $83.09 | 744,900 | — | — |
| 2024-07-11 | $24.66 | $83.26 | 949,100 | — | — |
| 2024-07-10 | $24.15 | $81.53 | 1,298,100 | — | — |
| 2024-07-09 | $24.52 | $82.78 | 892,100 | — | — |
| 2024-07-08 | $25.20 | $85.08 | 850,200 | — | — |
| 2024-07-05 | $25.43 | $85.86 | 761,500 | — | — |
| 2024-07-03 | $26.58 | $89.74 | 503,200 | — | — |
| 2024-07-02 | $26.21 | $88.49 | 882,900 | — | — |
| 2024-07-01 | $26.35 | $88.96 | 1,164,400 | — | — |
| 2024-06-28 | $26.77 | $90.38 | 1,623,100 | — | — |
| 2024-06-27 | $26.65 | $89.98 | 546,800 | — | — |
| 2024-06-26 | $26.78 | $90.41 | 667,000 | — | — |
| 2024-06-25 | $26.70 | $90.14 | 614,400 | — | — |
| 2024-06-24 | $26.71 | $90.18 | 993,400 | — | — |
| 2024-06-21 | $26.83 | $90.58 | 3,201,000 | — | — |
| 2024-06-20 | $26.95 | $90.99 | 1,019,000 | — | — |
| 2024-06-18 | $26.89 | $90.79 | 904,100 | — | — |
| 2024-06-17 | $27.05 | $91.33 | 936,400 | — | — |
| 2024-06-14 | $26.67 | $90.04 | 614,100 | — | — |
| 2024-06-13 | $27.21 | $91.87 | 568,300 | — | — |
| 2024-06-12 | $26.87 | $90.72 | 1,290,800 | — | — |
| 2024-06-11 | $27.50 | $92.84 | 1,063,600 | — | — |
| 2024-06-10 | $27.05 | $91.33 | 835,000 | — | — |
| 2024-06-07 | $26.98 | $91.09 | 933,200 | — | — |
| 2024-06-06 | $26.78 | $90.41 | 832,000 | — | — |
| 2024-06-05 | $26.65 | $89.98 | 836,100 | — | — |
| 2024-06-04 | $27.06 | $91.36 | 1,015,000 | — | — |
| 2024-06-03 | $27.12 | $91.56 | 1,205,500 | — | — |
| 2024-05-31 | $27.86 | $94.06 | 2,057,100 | — | — |
| 2024-05-30 | $27.47 | $92.74 | 1,134,800 | — | — |
| 2024-05-29 | $28.34 | $95.68 | 905,100 | — | — |
| 2024-05-28 | $29.66 | $100.14 | 909,200 | — | — |
| 2024-05-24 | $29.78 | $100.54 | 619,400 | — | — |
| 2024-05-23 | $29.71 | $100.31 | 816,200 | — | — |
| 2024-05-22 | $29.73 | $100.37 | 804,000 | — | — |
| 2024-05-21 | $29.89 | $100.91 | 632,300 | — | — |
| 2024-05-20 | $29.47 | $99.50 | 782,100 | — | — |
| 2024-05-17 | $29.60 | $99.93 | 874,200 | — | — |
| 2024-05-16 | $29.24 | $98.72 | 913,100 | — | — |
| 2024-05-15 | $28.90 | $97.57 | 1,033,300 | — | — |
| 2024-05-14 | $28.89 | $97.54 | 1,083,800 | — | — |
| 2024-05-13 | $28.55 | $96.39 | 840,300 | — | — |
| 2024-05-10 | $28.85 | $97.40 | 1,170,000 | — | — |
| 2024-05-09 | $29.79 | $98.89 | 952,100 | — | — |
| 2024-05-08 | $29.39 | $97.56 | 1,307,100 | — | — |
| 2024-05-07 | $29.23 | $97.03 | 1,184,800 | — | — |
| 2024-05-06 | $29.61 | $98.29 | 914,300 | — | — |
| 2024-05-03 | $29.49 | $97.89 | 1,374,000 | — | — |
| 2024-05-02 | $29.43 | $97.69 | 1,333,000 | — | — |
| 2024-05-01 | $29.37 | $97.49 | 1,866,800 | — | — |
| 2024-04-30 | $30.38 | $100.85 | 2,048,500 | — | — |
| 2024-04-29 | $33.12 | $109.94 | 915,400 | — | — |
| 2024-04-26 | $33.22 | $110.27 | 727,400 | — | — |
| 2024-04-25 | $33.38 | $110.81 | 489,000 | — | — |
| 2024-04-24 | $33.57 | $111.44 | 579,700 | — | — |
| 2024-04-23 | $33.69 | $111.83 | 770,200 | — | — |
| 2024-04-22 | $33.10 | $109.88 | 595,000 | — | — |
| 2024-04-19 | $32.82 | $108.95 | 682,400 | — | — |
| 2024-04-18 | $32.55 | $108.05 | 615,400 | — | — |
| 2024-04-17 | $33.41 | $110.90 | 562,200 | — | — |
| 2024-04-16 | $33.93 | $112.63 | 639,700 | — | — |
| 2024-04-15 | $34.51 | $114.56 | 589,300 | — | — |
| 2024-04-12 | $35.14 | $116.65 | 744,000 | — | — |
| 2024-04-11 | $35.42 | $117.58 | 729,100 | — | — |
| 2024-04-10 | $35.03 | $116.28 | 887,700 | — | — |
| 2024-04-09 | $35.25 | $117.01 | 905,000 | — | — |
| 2024-04-08 | $36.32 | $120.56 | 766,400 | — | — |
| 2024-04-05 | $37.57 | $124.71 | 551,000 | — | — |
| 2024-04-04 | $37.28 | $123.75 | 490,000 | — | — |
| 2024-04-03 | $37.62 | $124.88 | 880,000 | — | — |
| 2024-04-02 | $36.36 | $120.70 | 1,219,000 | — | — |
| 2024-04-01 | $36.72 | $121.89 | 1,027,400 | — | — |
| 2024-03-28 | $35.66 | $118.37 | 1,160,200 | — | — |
| 2024-03-27 | $34.87 | $115.75 | 1,052,400 | — | — |
| 2024-03-26 | $35.15 | $116.68 | 850,700 | — | — |
| 2024-03-25 | $36.16 | $120.03 | 540,300 | — | — |
| 2024-03-22 | $36.42 | $120.90 | 551,300 | — | — |
| 2024-03-21 | $36.69 | $121.79 | 840,000 | — | — |
| 2024-03-20 | $36.78 | $122.09 | 790,700 | — | — |
| 2024-03-19 | $36.24 | $120.30 | 942,700 | — | — |
| 2024-03-18 | $35.58 | $118.11 | 776,800 | — | — |
| 2024-03-15 | $35.90 | $119.17 | 2,243,900 | — | — |
| 2024-03-14 | $34.42 | $114.26 | 1,078,900 | — | — |
| 2024-03-13 | $34.70 | $115.19 | 1,177,900 | — | — |
| 2024-03-12 | $32.54 | $108.02 | 671,000 | — | — |
| 2024-03-11 | $32.89 | $109.18 | 610,300 | — | — |
| 2024-03-08 | $33.09 | $109.84 | 772,000 | — | — |
| 2024-03-07 | $33.65 | $111.70 | 695,800 | — | — |
| 2024-03-06 | $32.20 | $106.89 | 847,700 | — | — |
| 2024-03-05 | $32.15 | $106.72 | 789,900 | — | — |
| 2024-03-04 | $32.12 | $106.62 | 875,400 | — | — |
| 2024-03-01 | $32.77 | $108.78 | 1,044,600 | — | — |
| 2024-02-29 | $33.18 | $108.48 | 1,253,300 | — | — |
| 2024-02-28 | $32.07 | $104.85 | 1,277,100 | — | — |
| 2024-02-27 | $33.57 | $109.76 | 888,300 | — | — |
| 2024-02-26 | $33.56 | $109.72 | 1,230,300 | — | — |
| 2024-02-23 | $33.43 | $109.30 | 1,346,200 | — | — |
| 2024-02-22 | $32.47 | $106.16 | 1,899,900 | — | — |
| 2024-02-21 | $33.44 | $109.33 | 1,721,600 | — | — |
| 2024-02-20 | $34.47 | $112.70 | 1,570,100 | — | — |
| 2024-02-16 | $35.05 | $114.60 | 1,007,600 | — | — |
| 2024-02-15 | $35.67 | $116.62 | 939,700 | — | — |
| 2024-02-14 | $35.25 | $115.25 | 959,700 | — | — |
| 2024-02-13 | $35.08 | $114.69 | 751,100 | — | — |
| 2024-02-12 | $35.46 | $115.94 | 615,500 | — | — |
| 2024-02-09 | $35.26 | $115.28 | 555,000 | — | — |
| 2024-02-08 | $35.02 | $114.50 | 678,600 | — | — |
| 2024-02-07 | $34.47 | $112.70 | 668,900 | — | — |
| 2024-02-06 | $33.50 | $109.53 | 785,400 | — | — |
| 2024-02-05 | $33.96 | $111.03 | 622,400 | — | — |
| 2024-02-02 | $33.53 | $109.63 | 791,000 | — | — |
| 2024-02-01 | $33.80 | $110.51 | 1,147,100 | — | — |
| 2024-01-31 | $33.73 | $110.28 | 1,299,100 | — | — |
| 2024-01-30 | $34.49 | $112.76 | 1,142,700 | — | — |
| 2024-01-29 | $32.54 | $106.39 | 744,800 | — | — |
| 2024-01-26 | $32.43 | $106.03 | 858,900 | — | — |
| 2024-01-25 | $31.10 | $101.68 | 665,900 | — | — |
| 2024-01-24 | $30.68 | $100.31 | 697,700 | — | — |
| 2024-01-23 | $30.40 | $99.39 | 648,100 | — | — |
| 2024-01-22 | $30.31 | $99.10 | 665,000 | — | — |
| 2024-01-19 | $30.00 | $98.08 | 570,300 | — | — |
| 2024-01-18 | $29.71 | $97.14 | 753,700 | — | — |
| 2024-01-17 | $29.36 | $95.99 | 782,100 | — | — |
| 2024-01-16 | $30.13 | $98.51 | 812,800 | — | — |
| 2024-01-12 | $30.84 | $100.83 | 445,400 | — | — |
| 2024-01-11 | $30.31 | $99.10 | 782,200 | — | — |
| 2024-01-10 | $30.15 | $98.58 | 1,082,900 | — | — |
| 2024-01-09 | $31.47 | $102.89 | 1,378,900 | — | — |
| 2024-01-08 | $31.66 | $103.51 | 1,129,300 | — | — |
| 2024-01-05 | $31.19 | $101.98 | 827,600 | — | — |
| 2024-01-04 | $31.14 | $101.81 | 1,118,700 | — | — |
| 2024-01-03 | $31.07 | $101.58 | 880,800 | — | — |
| 2024-01-02 | $31.15 | $101.84 | 836,600 | — | — |