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
- 1997-07-15 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 | $21.74 | $164.57 | 973,300 | — | — |
| 2024-12-30 | $21.58 | $163.36 | 887,600 | — | — |
| 2024-12-27 | $21.33 | $161.47 | 687,100 | — | — |
| 2024-12-26 | $21.78 | $164.87 | 716,900 | — | — |
| 2024-12-24 | $21.64 | $163.81 | 350,600 | — | — |
| 2024-12-23 | $21.15 | $160.10 | 677,700 | — | — |
| 2024-12-20 | $20.85 | $157.83 | 3,917,100 | — | — |
| 2024-12-19 | $21.00 | $158.97 | 1,065,200 | — | — |
| 2024-12-18 | $20.53 | $155.41 | 966,400 | — | — |
| 2024-12-17 | $21.39 | $161.92 | 1,021,600 | — | — |
| 2024-12-16 | $21.75 | $164.65 | 742,500 | — | — |
| 2024-12-13 | $21.88 | $165.63 | 555,600 | — | — |
| 2024-12-12 | $22.02 | $166.69 | 698,000 | — | — |
| 2024-12-11 | $21.86 | $165.48 | 963,700 | — | — |
| 2024-12-10 | $22.25 | $168.43 | 2,322,300 | — | — |
| 2024-12-09 | $21.93 | $166.01 | 1,440,500 | — | — |
| 2024-12-06 | $21.52 | $162.91 | 792,800 | — | — |
| 2024-12-05 | $21.37 | $161.77 | 868,700 | — | — |
| 2024-12-04 | $21.88 | $165.63 | 1,328,300 | — | — |
| 2024-12-03 | $21.35 | $161.62 | 1,154,200 | — | — |
| 2024-12-02 | $21.64 | $163.81 | 1,788,600 | — | — |
| 2024-11-29 | $22.33 | $169.04 | 735,900 | — | — |
| 2024-11-27 | $22.49 | $170.25 | 1,672,800 | — | — |
| 2024-11-26 | $21.94 | $166.08 | 781,600 | — | — |
| 2024-11-25 | $21.97 | $166.31 | 1,228,500 | — | — |
| 2024-11-22 | $22.01 | $166.61 | 2,840,100 | — | — |
| 2024-11-21 | $21.80 | $165.03 | 702,100 | — | — |
| 2024-11-20 | $21.47 | $162.53 | 726,400 | — | — |
| 2024-11-19 | $22.01 | $166.61 | 1,181,800 | — | — |
| 2024-11-18 | $21.14 | $160.03 | 1,242,200 | — | — |
| 2024-11-15 | $21.36 | $161.69 | 1,088,600 | — | — |
| 2024-11-14 | $21.43 | $162.22 | 1,491,500 | — | — |
| 2024-11-13 | $21.52 | $162.91 | 2,355,200 | — | — |
| 2024-11-12 | $22.13 | $167.52 | 2,331,500 | — | — |
| 2024-11-11 | $23.94 | $181.22 | 3,264,500 | — | — |
| 2024-11-08 | $22.52 | $170.48 | 4,147,800 | — | — |
| 2024-11-07 | $22.08 | $167.14 | 4,078,700 | — | — |
| 2024-11-06 | $17.58 | $133.08 | 6,542,300 | — | — |
| 2024-11-05 | $13.63 | $103.18 | 1,181,600 | — | — |
| 2024-11-04 | $13.19 | $99.85 | 2,389,000 | — | — |
| 2024-11-01 | $13.31 | $100.76 | 1,305,500 | — | — |
| 2024-10-31 | $13.81 | $104.54 | 940,100 | — | — |
| 2024-10-30 | $14.32 | $108.40 | 750,700 | — | — |
| 2024-10-29 | $14.60 | $110.52 | 996,400 | — | — |
| 2024-10-28 | $14.45 | $109.39 | 1,008,200 | — | — |
| 2024-10-25 | $13.69 | $103.63 | 394,700 | — | — |
| 2024-10-24 | $13.67 | $103.48 | 522,200 | — | — |
| 2024-10-23 | $13.58 | $102.80 | 526,300 | — | — |
| 2024-10-22 | $13.82 | $104.62 | 331,300 | — | — |
| 2024-10-21 | $13.68 | $103.56 | 461,800 | — | — |
| 2024-10-18 | $13.87 | $105.00 | 512,500 | — | — |
| 2024-10-17 | $13.94 | $105.53 | 504,600 | — | — |
| 2024-10-16 | $13.90 | $105.22 | 414,700 | — | — |
| 2024-10-15 | $13.79 | $104.39 | 849,100 | — | — |
| 2024-10-14 | $13.72 | $103.86 | 636,000 | — | — |
| 2024-10-11 | $13.06 | $98.86 | 574,900 | — | — |
| 2024-10-10 | $12.88 | $97.50 | 516,300 | — | — |
| 2024-10-09 | $12.72 | $96.29 | 403,300 | — | — |
| 2024-10-08 | $12.72 | $96.29 | 515,200 | — | — |
| 2024-10-07 | $12.72 | $96.29 | 453,700 | — | — |
| 2024-10-04 | $12.61 | $95.46 | 844,400 | — | — |
| 2024-10-03 | $12.51 | $94.70 | 631,200 | — | — |
| 2024-10-02 | $12.52 | $94.78 | 679,100 | — | — |
| 2024-10-01 | $12.43 | $94.09 | 952,900 | — | — |
| 2024-09-30 | $12.65 | $95.76 | 1,870,200 | — | — |
| 2024-09-27 | $12.62 | $95.53 | 516,200 | — | — |
| 2024-09-26 | $12.66 | $95.84 | 520,300 | — | — |
| 2024-09-25 | $12.66 | $95.84 | 718,800 | — | — |
| 2024-09-24 | $13.04 | $98.71 | 1,269,500 | — | — |
| 2024-09-23 | $12.94 | $97.96 | 1,141,900 | — | — |
| 2024-09-20 | $12.37 | $93.64 | 4,786,400 | — | — |
| 2024-09-19 | $12.73 | $96.37 | 996,700 | — | — |
| 2024-09-18 | $12.88 | $97.50 | 1,256,800 | — | — |
| 2024-09-17 | $13.36 | $101.13 | 773,200 | — | — |
| 2024-09-16 | $13.34 | $100.98 | 572,700 | — | — |
| 2024-09-13 | $13.16 | $99.62 | 716,500 | — | — |
| 2024-09-12 | $12.80 | $96.90 | 831,500 | — | — |
| 2024-09-11 | $12.80 | $96.90 | 1,523,300 | — | — |
| 2024-09-10 | $13.15 | $99.55 | 701,600 | — | — |
| 2024-09-09 | $13.21 | $100.00 | 1,038,600 | — | — |
| 2024-09-06 | $13.06 | $98.86 | 610,200 | — | — |
| 2024-09-05 | $13.20 | $99.92 | 695,300 | — | — |
| 2024-09-04 | $13.12 | $99.32 | 425,300 | — | — |
| 2024-09-03 | $13.24 | $100.23 | 1,039,700 | — | — |
| 2024-08-30 | $13.78 | $104.31 | 678,400 | — | — |
| 2024-08-29 | $13.63 | $103.18 | 753,500 | — | — |
| 2024-08-28 | $13.79 | $104.39 | 978,000 | — | — |
| 2024-08-27 | $13.59 | $102.88 | 847,500 | — | — |
| 2024-08-26 | $13.58 | $102.80 | 944,600 | — | — |
| 2024-08-23 | $13.82 | $104.62 | 778,400 | — | — |
| 2024-08-22 | $13.45 | $101.82 | 761,900 | — | — |
| 2024-08-21 | $13.42 | $101.59 | 707,600 | — | — |
| 2024-08-20 | $13.05 | $98.79 | 1,623,800 | — | — |
| 2024-08-19 | $12.87 | $97.43 | 608,200 | — | — |
| 2024-08-16 | $12.72 | $96.29 | 727,000 | — | — |
| 2024-08-15 | $12.78 | $96.74 | 813,600 | — | — |
| 2024-08-14 | $12.89 | $97.58 | 1,167,200 | — | — |
| 2024-08-13 | $12.43 | $94.09 | 678,700 | — | — |
| 2024-08-12 | $12.61 | $95.46 | 619,500 | — | — |
| 2024-08-09 | $12.44 | $94.17 | 1,145,900 | — | — |
| 2024-08-08 | $12.67 | $95.91 | 1,133,400 | — | — |
| 2024-08-07 | $12.26 | $92.81 | 1,362,600 | — | — |
| 2024-08-06 | $12.19 | $92.28 | 935,600 | — | — |
| 2024-08-05 | $12.20 | $92.35 | 1,891,200 | — | — |
| 2024-08-02 | $12.99 | $98.33 | 768,100 | — | — |
| 2024-08-01 | $13.44 | $101.74 | 833,100 | — | — |
| 2024-07-31 | $13.94 | $105.53 | 686,900 | — | — |
| 2024-07-30 | $14.06 | $106.43 | 740,100 | — | — |
| 2024-07-29 | $14.23 | $107.72 | 757,100 | — | — |
| 2024-07-26 | $14.62 | $110.67 | 784,600 | — | — |
| 2024-07-25 | $14.33 | $108.48 | 687,300 | — | — |
| 2024-07-24 | $14.12 | $106.89 | 1,036,700 | — | — |
| 2024-07-23 | $14.84 | $112.34 | 609,500 | — | — |
| 2024-07-22 | $14.54 | $110.07 | 684,100 | — | — |
| 2024-07-19 | $14.44 | $109.31 | 929,100 | — | — |
| 2024-07-18 | $14.33 | $108.48 | 604,600 | — | — |
| 2024-07-17 | $14.70 | $111.28 | 1,009,500 | — | — |
| 2024-07-16 | $15.03 | $113.78 | 1,171,400 | — | — |
| 2024-07-15 | $14.41 | $109.08 | 1,810,600 | — | — |
| 2024-07-12 | $13.34 | $100.98 | 820,500 | — | — |
| 2024-07-11 | $13.21 | $100.00 | 1,071,000 | — | — |
| 2024-07-10 | $13.15 | $99.55 | 673,100 | — | — |
| 2024-07-09 | $13.22 | $100.07 | 666,500 | — | — |
| 2024-07-08 | $13.28 | $100.53 | 697,200 | — | — |
| 2024-07-05 | $13.25 | $100.30 | 865,100 | — | — |
| 2024-07-03 | $13.30 | $100.68 | 533,800 | — | — |
| 2024-07-02 | $13.56 | $102.65 | 852,600 | — | — |
| 2024-07-01 | $13.54 | $102.50 | 1,250,800 | — | — |
| 2024-06-28 | $12.98 | $98.26 | 2,207,100 | — | — |
| 2024-06-27 | $12.24 | $92.66 | 648,800 | — | — |
| 2024-06-26 | $12.05 | $91.22 | 871,400 | — | — |
| 2024-06-25 | $12.20 | $92.35 | 1,004,500 | — | — |
| 2024-06-24 | $11.44 | $86.60 | 671,900 | — | — |
| 2024-06-21 | $11.37 | $86.07 | 2,382,000 | — | — |
| 2024-06-20 | $11.33 | $85.77 | 1,136,900 | — | — |
| 2024-06-18 | $11.31 | $85.62 | 1,274,700 | — | — |
| 2024-06-17 | $11.55 | $87.43 | 1,224,800 | — | — |
| 2024-06-14 | $11.61 | $87.89 | 843,300 | — | — |
| 2024-06-13 | $11.74 | $88.87 | 1,342,100 | — | — |
| 2024-06-12 | $11.41 | $86.37 | 1,661,700 | — | — |
| 2024-06-11 | $11.86 | $89.78 | 6,251,200 | — | — |
| 2024-06-10 | $14.79 | $111.96 | 2,103,800 | — | — |
| 2024-06-07 | $15.42 | $116.73 | 431,100 | — | — |
| 2024-06-06 | $15.58 | $117.94 | 598,200 | — | — |
| 2024-06-05 | $15.80 | $119.61 | 786,200 | — | — |
| 2024-06-04 | $16.37 | $123.92 | 889,400 | — | — |
| 2024-06-03 | $16.43 | $124.37 | 870,200 | — | — |
| 2024-05-31 | $16.05 | $121.50 | 663,300 | — | — |
| 2024-05-30 | $15.60 | $118.09 | 694,100 | — | — |
| 2024-05-29 | $15.06 | $114.00 | 520,500 | — | — |
| 2024-05-28 | $15.17 | $114.84 | 668,500 | — | — |
| 2024-05-24 | $15.54 | $117.64 | 530,700 | — | — |
| 2024-05-23 | $15.36 | $116.27 | 577,500 | — | — |
| 2024-05-22 | $15.64 | $118.39 | 793,800 | — | — |
| 2024-05-21 | $15.54 | $117.64 | 914,300 | — | — |
| 2024-05-20 | $15.10 | $114.31 | 767,300 | — | — |
| 2024-05-17 | $15.03 | $113.78 | 491,100 | — | — |
| 2024-05-16 | $15.11 | $114.38 | 772,300 | — | — |
| 2024-05-15 | $14.90 | $112.79 | 637,400 | — | — |
| 2024-05-14 | $15.15 | $114.68 | 785,100 | — | — |
| 2024-05-13 | $15.23 | $115.29 | 904,400 | — | — |
| 2024-05-10 | $15.56 | $117.79 | 746,900 | — | — |
| 2024-05-09 | $15.49 | $117.26 | 1,272,000 | — | — |
| 2024-05-08 | $15.36 | $116.27 | 657,000 | — | — |
| 2024-05-07 | $15.31 | $115.90 | 1,083,800 | — | — |
| 2024-05-06 | $15.29 | $115.74 | 626,200 | — | — |
| 2024-05-03 | $15.26 | $115.52 | 543,800 | — | — |
| 2024-05-02 | $15.29 | $115.74 | 481,100 | — | — |
| 2024-05-01 | $14.84 | $112.34 | 614,900 | — | — |
| 2024-04-30 | $14.90 | $112.79 | 606,300 | — | — |
| 2024-04-29 | $15.10 | $114.31 | 591,000 | — | — |
| 2024-04-26 | $15.06 | $114.00 | 576,800 | — | — |
| 2024-04-25 | $14.97 | $113.32 | 429,000 | — | — |
| 2024-04-24 | $15.12 | $114.46 | 542,200 | — | — |
| 2024-04-23 | $15.13 | $114.53 | 439,500 | — | — |
| 2024-04-22 | $14.94 | $113.10 | 462,700 | — | — |
| 2024-04-19 | $14.73 | $111.51 | 818,300 | — | — |
| 2024-04-18 | $14.70 | $111.28 | 652,300 | — | — |
| 2024-04-17 | $14.87 | $112.57 | 403,500 | — | — |
| 2024-04-16 | $15.12 | $114.46 | 401,600 | — | — |
| 2024-04-15 | $15.20 | $115.06 | 328,400 | — | — |
| 2024-04-12 | $15.38 | $116.43 | 366,700 | — | — |
| 2024-04-11 | $15.72 | $119.00 | 476,500 | — | — |
| 2024-04-10 | $15.71 | $118.92 | 844,000 | — | — |
| 2024-04-09 | $15.97 | $120.89 | 508,500 | — | — |
| 2024-04-08 | $16.09 | $121.80 | 745,800 | — | — |
| 2024-04-05 | $15.62 | $118.24 | 902,700 | — | — |
| 2024-04-04 | $15.36 | $116.27 | 465,200 | — | — |
| 2024-04-03 | $15.38 | $116.43 | 410,600 | — | — |
| 2024-04-02 | $15.26 | $115.52 | 853,300 | — | — |
| 2024-04-01 | $15.54 | $117.64 | 758,900 | — | — |
| 2024-03-28 | $15.61 | $118.17 | 762,100 | — | — |
| 2024-03-27 | $15.65 | $118.47 | 634,300 | — | — |
| 2024-03-26 | $15.65 | $118.47 | 770,500 | — | — |
| 2024-03-25 | $15.83 | $119.83 | 941,900 | — | — |
| 2024-03-22 | $16.09 | $121.80 | 632,000 | — | — |
| 2024-03-21 | $16.11 | $121.95 | 1,265,600 | — | — |
| 2024-03-20 | $15.68 | $118.70 | 1,341,300 | — | — |
| 2024-03-19 | $14.72 | $111.43 | 1,484,600 | — | — |
| 2024-03-18 | $14.52 | $109.92 | 821,400 | — | — |
| 2024-03-15 | $14.85 | $112.41 | 2,626,700 | — | — |
| 2024-03-14 | $14.58 | $110.37 | 744,200 | — | — |
| 2024-03-13 | $14.76 | $111.73 | 832,600 | — | — |
| 2024-03-12 | $14.64 | $110.82 | 1,188,700 | — | — |
| 2024-03-11 | $14.87 | $112.57 | 577,300 | — | — |
| 2024-03-08 | $14.87 | $112.57 | 635,000 | — | — |
| 2024-03-07 | $14.85 | $112.41 | 639,100 | — | — |
| 2024-03-06 | $14.76 | $111.73 | 674,600 | — | — |
| 2024-03-05 | $14.53 | $109.99 | 936,200 | — | — |
| 2024-03-04 | $14.55 | $110.14 | 836,400 | — | — |
| 2024-03-01 | $14.99 | $113.47 | 788,900 | — | — |
| 2024-02-29 | $15.23 | $115.29 | 1,200,800 | — | — |
| 2024-02-28 | $14.81 | $112.11 | 1,345,800 | — | — |
| 2024-02-27 | $14.62 | $110.67 | 1,177,800 | — | — |
| 2024-02-26 | $14.46 | $109.46 | 1,083,500 | — | — |
| 2024-02-23 | $14.32 | $108.40 | 862,400 | — | — |
| 2024-02-22 | $14.27 | $108.02 | 862,200 | — | — |
| 2024-02-21 | $14.31 | $108.33 | 893,800 | — | — |
| 2024-02-20 | $14.26 | $107.95 | 1,235,900 | — | — |
| 2024-02-16 | $14.60 | $110.52 | 1,443,300 | — | — |
| 2024-02-15 | $14.24 | $107.80 | 1,523,700 | — | — |
| 2024-02-14 | $14.11 | $106.81 | 1,299,000 | — | — |
| 2024-02-13 | $14.33 | $108.48 | 1,612,000 | — | — |
| 2024-02-12 | $14.69 | $111.20 | 1,375,000 | — | — |
| 2024-02-09 | $14.84 | $112.34 | 1,480,200 | — | — |
| 2024-02-08 | $15.00 | $113.55 | 1,523,000 | — | — |
| 2024-02-07 | $14.15 | $107.11 | 1,282,200 | — | — |
| 2024-02-06 | $14.12 | $106.89 | 745,800 | — | — |
| 2024-02-05 | $14.41 | $109.08 | 978,100 | — | — |
| 2024-02-02 | $14.49 | $109.69 | 868,400 | — | — |
| 2024-02-01 | $14.67 | $111.05 | 988,300 | — | — |
| 2024-01-31 | $14.22 | $107.64 | 900,000 | — | — |
| 2024-01-30 | $14.58 | $110.37 | 533,900 | — | — |
| 2024-01-29 | $14.88 | $112.64 | 637,700 | — | — |
| 2024-01-26 | $14.54 | $110.07 | 604,300 | — | — |
| 2024-01-25 | $14.47 | $109.54 | 923,700 | — | — |
| 2024-01-24 | $15.01 | $113.63 | 1,061,800 | — | — |
| 2024-01-23 | $14.70 | $111.28 | 864,800 | — | — |
| 2024-01-22 | $14.45 | $109.39 | 1,149,400 | — | — |
| 2024-01-19 | $13.79 | $104.39 | 1,122,400 | — | — |
| 2024-01-18 | $13.59 | $102.88 | 653,400 | — | — |
| 2024-01-17 | $13.52 | $102.35 | 578,500 | — | — |
| 2024-01-16 | $13.57 | $102.72 | 561,500 | — | — |
| 2024-01-12 | $13.58 | $102.80 | 797,900 | — | — |
| 2024-01-11 | $13.83 | $104.69 | 809,700 | — | — |
| 2024-01-10 | $13.88 | $105.07 | 1,169,100 | — | — |
| 2024-01-09 | $13.61 | $103.03 | 763,100 | — | — |
| 2024-01-08 | $13.97 | $105.75 | 701,800 | — | — |
| 2024-01-05 | $13.83 | $104.69 | 1,012,600 | — | — |
| 2024-01-04 | $14.07 | $106.51 | 1,107,900 | — | — |
| 2024-01-03 | $14.56 | $110.22 | 765,700 | — | — |
| 2024-01-02 | $14.45 | $109.39 | 814,300 | — | — |