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
- 2010-10-07 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 | $19.44 | $19.44 | 659,900 | — | — |
| 2024-12-30 | $19.39 | $19.39 | 1,157,300 | — | — |
| 2024-12-27 | $19.27 | $19.27 | 1,380,700 | — | — |
| 2024-12-26 | $19.37 | $19.37 | 1,122,200 | — | — |
| 2024-12-24 | $19.20 | $19.20 | 1,803,800 | — | — |
| 2024-12-23 | $17.77 | $17.77 | 374,900 | — | — |
| 2024-12-20 | $17.51 | $17.51 | 656,600 | — | — |
| 2024-12-19 | $17.40 | $17.40 | 676,100 | — | — |
| 2024-12-18 | $17.58 | $17.58 | 455,900 | — | — |
| 2024-12-17 | $17.96 | $17.96 | 555,000 | — | — |
| 2024-12-16 | $17.21 | $17.21 | 991,600 | — | — |
| 2024-12-13 | $18.39 | $18.39 | 692,000 | — | — |
| 2024-12-12 | $18.34 | $18.34 | 655,000 | — | — |
| 2024-12-11 | $18.19 | $18.19 | 537,700 | — | — |
| 2024-12-10 | $18.72 | $18.72 | 631,100 | — | — |
| 2024-12-09 | $19.44 | $19.44 | 2,082,100 | — | — |
| 2024-12-06 | $18.08 | $18.08 | 2,162,600 | — | — |
| 2024-12-05 | $19.64 | $19.64 | 1,088,700 | — | — |
| 2024-12-04 | $19.85 | $19.85 | 1,306,800 | — | — |
| 2024-12-03 | $21.65 | $21.65 | 923,600 | — | — |
| 2024-12-02 | $21.42 | $21.42 | 1,303,300 | — | — |
| 2024-11-29 | $20.03 | $20.03 | 666,800 | — | — |
| 2024-11-27 | $20.19 | $20.19 | 620,000 | — | — |
| 2024-11-26 | $19.24 | $19.24 | 391,300 | — | — |
| 2024-11-25 | $19.41 | $19.41 | 759,800 | — | — |
| 2024-11-22 | $18.80 | $18.80 | 730,900 | — | — |
| 2024-11-21 | $19.21 | $19.21 | 520,600 | — | — |
| 2024-11-20 | $20.12 | $20.12 | 975,900 | — | — |
| 2024-11-19 | $18.32 | $18.32 | 701,100 | — | — |
| 2024-11-18 | $19.04 | $19.04 | 459,500 | — | — |
| 2024-11-15 | $19.25 | $19.25 | 557,800 | — | — |
| 2024-11-14 | $20.14 | $20.14 | 1,804,400 | — | — |
| 2024-11-13 | $20.74 | $20.74 | 1,010,700 | — | — |
| 2024-11-12 | $21.61 | $21.61 | 939,100 | — | — |
| 2024-11-11 | $21.61 | $21.61 | 595,000 | — | — |
| 2024-11-08 | $21.70 | $21.70 | 1,147,000 | — | — |
| 2024-11-07 | $22.63 | $22.63 | 1,782,900 | — | — |
| 2024-11-06 | $21.30 | $21.30 | 2,241,900 | — | — |
| 2024-11-05 | $23.18 | $23.18 | 1,098,100 | — | — |
| 2024-11-04 | $23.41 | $23.41 | 983,200 | — | — |
| 2024-11-01 | $23.47 | $23.47 | 1,391,700 | — | — |
| 2024-10-31 | $22.58 | $22.58 | 1,714,200 | — | — |
| 2024-10-30 | $22.26 | $22.26 | 4,472,600 | — | — |
| 2024-10-29 | $22.51 | $22.51 | 8,469,400 | — | — |
| 2024-10-28 | $29.14 | $29.14 | 10,784,600 | — | — |
| 2024-10-25 | $25.54 | $25.54 | 4,487,900 | — | — |
| 2024-10-24 | $22.00 | $22.00 | 987,200 | — | — |
| 2024-10-23 | $22.23 | $22.23 | 2,998,900 | — | — |
| 2024-10-22 | $20.82 | $20.82 | 1,157,200 | — | — |
| 2024-10-21 | $19.70 | $19.70 | 614,200 | — | — |
| 2024-10-18 | $18.99 | $18.99 | 860,500 | — | — |
| 2024-10-17 | $17.89 | $17.89 | 1,151,400 | — | — |
| 2024-10-16 | $18.90 | $18.90 | 487,000 | — | — |
| 2024-10-15 | $18.56 | $18.56 | 857,500 | — | — |
| 2024-10-14 | $19.78 | $19.78 | 478,700 | — | — |
| 2024-10-11 | $20.50 | $20.50 | 1,007,200 | — | — |
| 2024-10-10 | $20.00 | $20.00 | 1,038,400 | — | — |
| 2024-10-09 | $20.68 | $20.68 | 1,824,000 | — | — |
| 2024-10-08 | $20.94 | $20.94 | 2,226,400 | — | — |
| 2024-10-07 | $26.10 | $26.10 | 4,440,600 | — | — |
| 2024-10-04 | $24.48 | $24.48 | 1,517,400 | — | — |
| 2024-10-03 | $21.88 | $21.88 | 930,300 | — | — |
| 2024-10-02 | $22.34 | $22.34 | 3,078,500 | — | — |
| 2024-10-01 | $20.71 | $20.71 | 1,083,300 | — | — |
| 2024-09-30 | $20.37 | $20.37 | 1,841,800 | — | — |
| 2024-09-27 | $19.61 | $19.61 | 1,079,900 | — | — |
| 2024-09-26 | $18.55 | $18.55 | 1,239,800 | — | — |
| 2024-09-25 | $16.98 | $16.98 | 831,700 | — | — |
| 2024-09-24 | $17.57 | $17.57 | 1,141,900 | — | — |
| 2024-09-23 | $16.33 | $16.33 | 487,500 | — | — |
| 2024-09-20 | $16.27 | $16.27 | 1,570,500 | — | — |
| 2024-09-19 | $17.39 | $17.39 | 941,700 | — | — |
| 2024-09-18 | $16.95 | $16.95 | 941,800 | — | — |
| 2024-09-17 | $16.53 | $16.53 | 793,000 | — | — |
| 2024-09-16 | $15.05 | $15.05 | 554,900 | — | — |
| 2024-09-13 | $16.19 | $16.19 | 450,800 | — | — |
| 2024-09-12 | $15.32 | $15.32 | 354,400 | — | — |
| 2024-09-11 | $15.24 | $15.24 | 659,400 | — | — |
| 2024-09-10 | $14.41 | $14.41 | 505,400 | — | — |
| 2024-09-09 | $14.69 | $14.69 | 420,900 | — | — |
| 2024-09-06 | $15.19 | $15.19 | 492,300 | — | — |
| 2024-09-05 | $15.35 | $15.35 | 537,500 | — | — |
| 2024-09-04 | $15.03 | $15.03 | 499,700 | — | — |
| 2024-09-03 | $14.29 | $14.29 | 773,300 | — | — |
| 2024-08-30 | $14.73 | $14.73 | 652,100 | — | — |
| 2024-08-29 | $14.56 | $14.56 | 723,100 | — | — |
| 2024-08-28 | $14.04 | $14.04 | 950,900 | — | — |
| 2024-08-27 | $14.85 | $14.85 | 954,900 | — | — |
| 2024-08-26 | $14.69 | $14.69 | 2,062,200 | — | — |
| 2024-08-23 | $15.20 | $15.20 | 1,080,500 | — | — |
| 2024-08-22 | $15.07 | $15.07 | 542,900 | — | — |
| 2024-08-21 | $15.48 | $15.48 | 523,400 | — | — |
| 2024-08-20 | $15.24 | $15.24 | 591,400 | — | — |
| 2024-08-19 | $15.81 | $15.81 | 440,600 | — | — |
| 2024-08-16 | $15.66 | $15.66 | 765,800 | — | — |
| 2024-08-15 | $16.50 | $16.50 | 493,300 | — | — |
| 2024-08-14 | $15.82 | $15.82 | 359,200 | — | — |
| 2024-08-13 | $16.45 | $16.45 | 537,000 | — | — |
| 2024-08-12 | $16.06 | $16.06 | 489,500 | — | — |
| 2024-08-09 | $16.86 | $16.86 | 383,600 | — | — |
| 2024-08-08 | $16.89 | $16.89 | 385,300 | — | — |
| 2024-08-07 | $16.97 | $16.97 | 804,400 | — | — |
| 2024-08-06 | $16.62 | $16.62 | 984,600 | — | — |
| 2024-08-05 | $15.79 | $15.79 | 1,198,300 | — | — |
| 2024-08-02 | $15.26 | $15.26 | 955,800 | — | — |
| 2024-08-01 | $16.09 | $16.09 | 804,900 | — | — |
| 2024-07-31 | $17.53 | $17.53 | 765,600 | — | — |
| 2024-07-30 | $16.85 | $16.85 | 604,600 | — | — |
| 2024-07-29 | $17.35 | $17.35 | 373,300 | — | — |
| 2024-07-26 | $17.61 | $17.61 | 490,600 | — | — |
| 2024-07-25 | $17.23 | $17.23 | 598,800 | — | — |
| 2024-07-24 | $16.73 | $16.73 | 587,700 | — | — |
| 2024-07-23 | $17.57 | $17.57 | 723,700 | — | — |
| 2024-07-22 | $17.15 | $17.15 | 1,624,500 | — | — |
| 2024-07-19 | $16.08 | $16.08 | 619,500 | — | — |
| 2024-07-18 | $16.65 | $16.65 | 740,300 | — | — |
| 2024-07-17 | $16.45 | $16.45 | 727,000 | — | — |
| 2024-07-16 | $17.20 | $17.20 | 781,100 | — | — |
| 2024-07-15 | $15.84 | $15.84 | 763,200 | — | — |
| 2024-07-12 | $16.89 | $16.89 | 559,900 | — | — |
| 2024-07-11 | $16.42 | $16.42 | 1,217,600 | — | — |
| 2024-07-10 | $15.90 | $15.90 | 783,300 | — | — |
| 2024-07-09 | $15.48 | $15.48 | 803,000 | — | — |
| 2024-07-08 | $15.61 | $15.61 | 528,100 | — | — |
| 2024-07-05 | $15.64 | $15.64 | 669,000 | — | — |
| 2024-07-03 | $15.83 | $15.83 | 874,400 | — | — |
| 2024-07-02 | $14.66 | $14.66 | 715,300 | — | — |
| 2024-07-01 | $14.31 | $14.31 | 745,500 | — | — |
| 2024-06-28 | $14.60 | $14.60 | 741,400 | — | — |
| 2024-06-27 | $15.29 | $15.29 | 663,700 | — | — |
| 2024-06-26 | $15.31 | $15.31 | 1,585,300 | — | — |
| 2024-06-25 | $15.47 | $15.47 | 1,151,200 | — | — |
| 2024-06-24 | $16.85 | $16.85 | 1,288,800 | — | — |
| 2024-06-21 | $17.85 | $17.85 | 1,903,200 | — | — |
| 2024-06-20 | $18.05 | $18.05 | 895,100 | — | — |
| 2024-06-18 | $18.40 | $18.40 | 534,700 | — | — |
| 2024-06-17 | $18.87 | $18.87 | 598,000 | — | — |
| 2024-06-14 | $18.92 | $18.92 | 735,900 | — | — |
| 2024-06-13 | $19.99 | $19.99 | 453,200 | — | — |
| 2024-06-12 | $20.40 | $20.40 | 558,200 | — | — |
| 2024-06-11 | $20.63 | $20.63 | 680,800 | — | — |
| 2024-06-10 | $20.15 | $20.15 | 686,900 | — | — |
| 2024-06-07 | $20.02 | $20.02 | 763,700 | — | — |
| 2024-06-06 | $21.20 | $21.20 | 931,400 | — | — |
| 2024-06-05 | $23.35 | $23.35 | 940,100 | — | — |
| 2024-06-04 | $21.91 | $21.91 | 845,500 | — | — |
| 2024-06-03 | $22.64 | $22.64 | 675,900 | — | — |
| 2024-05-31 | $22.52 | $22.52 | 1,374,000 | — | — |
| 2024-05-30 | $22.82 | $22.82 | 2,033,100 | — | — |
| 2024-05-29 | $21.28 | $21.28 | 1,472,700 | — | — |
| 2024-05-28 | $19.93 | $19.93 | 724,300 | — | — |
| 2024-05-24 | $20.39 | $20.39 | 613,000 | — | — |
| 2024-05-23 | $20.21 | $20.21 | 1,367,700 | — | — |
| 2024-05-22 | $22.37 | $22.37 | 3,238,800 | — | — |
| 2024-05-21 | $19.11 | $19.11 | 597,000 | — | — |
| 2024-05-20 | $18.81 | $18.81 | 412,800 | — | — |
| 2024-05-17 | $18.71 | $18.71 | 658,600 | — | — |
| 2024-05-16 | $18.94 | $18.94 | 616,600 | — | — |
| 2024-05-15 | $19.14 | $19.14 | 512,800 | — | — |
| 2024-05-14 | $19.26 | $19.26 | 592,900 | — | — |
| 2024-05-13 | $18.82 | $18.82 | 1,245,000 | — | — |
| 2024-05-10 | $17.93 | $17.93 | 2,400,200 | — | — |
| 2024-05-09 | $18.99 | $18.99 | 1,745,400 | — | — |
| 2024-05-08 | $18.58 | $18.58 | 1,247,000 | — | — |
| 2024-05-07 | $18.76 | $18.76 | 938,000 | — | — |
| 2024-05-06 | $19.02 | $19.02 | 908,700 | — | — |
| 2024-05-03 | $18.91 | $18.91 | 1,490,500 | — | — |
| 2024-05-02 | $19.14 | $19.14 | 1,843,300 | — | — |
| 2024-05-01 | $18.76 | $18.76 | 1,428,600 | — | — |
| 2024-04-30 | $19.20 | $19.20 | 1,544,500 | — | — |
| 2024-04-29 | $21.55 | $21.55 | 1,425,800 | — | — |
| 2024-04-26 | $23.74 | $23.74 | 703,000 | — | — |
| 2024-04-25 | $23.56 | $23.56 | 850,400 | — | — |
| 2024-04-24 | $23.75 | $23.75 | 575,800 | — | — |
| 2024-04-23 | $23.01 | $23.01 | 529,100 | — | — |
| 2024-04-22 | $22.29 | $22.29 | 416,400 | — | — |
| 2024-04-19 | $22.11 | $22.11 | 304,500 | — | — |
| 2024-04-18 | $22.71 | $22.71 | 688,700 | — | — |
| 2024-04-17 | $22.39 | $22.39 | 702,800 | — | — |
| 2024-04-16 | $23.36 | $23.36 | 552,900 | — | — |
| 2024-04-15 | $23.73 | $23.73 | 820,900 | — | — |
| 2024-04-12 | $23.34 | $23.34 | 918,200 | — | — |
| 2024-04-11 | $24.91 | $24.91 | 534,000 | — | — |
| 2024-04-10 | $25.71 | $25.71 | 979,400 | — | — |
| 2024-04-09 | $26.96 | $26.96 | 679,800 | — | — |
| 2024-04-08 | $25.92 | $25.92 | 860,200 | — | — |
| 2024-04-05 | $27.04 | $27.04 | 507,600 | — | — |
| 2024-04-04 | $26.70 | $26.70 | 1,059,000 | — | — |
| 2024-04-03 | $26.91 | $26.91 | 925,600 | — | — |
| 2024-04-02 | $26.98 | $26.98 | 896,000 | — | — |
| 2024-04-01 | $28.04 | $28.04 | 1,092,600 | — | — |
| 2024-03-28 | $28.15 | $28.15 | 1,533,900 | — | — |
| 2024-03-27 | $26.71 | $26.71 | 1,700,200 | — | — |
| 2024-03-26 | $26.34 | $26.34 | 940,600 | — | — |
| 2024-03-25 | $26.59 | $26.59 | 1,062,800 | — | — |
| 2024-03-22 | $27.47 | $27.47 | 1,928,900 | — | — |
| 2024-03-21 | $26.81 | $26.81 | 1,749,900 | — | — |
| 2024-03-20 | $27.08 | $27.08 | 1,266,200 | — | — |
| 2024-03-19 | $26.23 | $26.23 | 785,000 | — | — |
| 2024-03-18 | $26.20 | $26.20 | 1,192,900 | — | — |
| 2024-03-15 | $26.69 | $26.69 | 1,856,000 | — | — |
| 2024-03-14 | $27.11 | $27.11 | 1,687,300 | — | — |
| 2024-03-13 | $29.21 | $29.21 | 1,583,600 | — | — |
| 2024-03-12 | $29.41 | $29.41 | 2,534,900 | — | — |
| 2024-03-11 | $28.92 | $28.92 | 3,455,600 | — | — |
| 2024-03-08 | $28.05 | $28.05 | 2,793,000 | — | — |
| 2024-03-07 | $25.86 | $25.86 | 2,632,800 | — | — |
| 2024-03-06 | $24.30 | $24.30 | 2,023,600 | — | — |
| 2024-03-05 | $22.49 | $22.49 | 1,605,100 | — | — |
| 2024-03-04 | $22.93 | $22.93 | 1,558,900 | — | — |
| 2024-03-01 | $22.89 | $22.89 | 1,824,500 | — | — |
| 2024-02-29 | $21.28 | $21.28 | 8,750,000 | — | — |
| 2024-02-28 | $20.86 | $20.86 | 1,830,900 | — | — |
| 2024-02-27 | $19.49 | $19.49 | 1,324,500 | — | — |
| 2024-02-26 | $19.07 | $19.07 | 706,500 | — | — |
| 2024-02-23 | $18.50 | $18.50 | 826,000 | — | — |
| 2024-02-22 | $18.24 | $18.24 | 979,400 | — | — |
| 2024-02-21 | $18.50 | $18.50 | 1,147,000 | — | — |
| 2024-02-20 | $19.09 | $19.09 | 883,900 | — | — |
| 2024-02-16 | $19.62 | $19.62 | 943,900 | — | — |
| 2024-02-15 | $19.27 | $19.27 | 665,800 | — | — |
| 2024-02-14 | $19.04 | $19.04 | 701,900 | — | — |
| 2024-02-13 | $18.55 | $18.55 | 772,200 | — | — |
| 2024-02-12 | $20.08 | $20.08 | 1,045,800 | — | — |
| 2024-02-09 | $19.83 | $19.83 | 700,100 | — | — |
| 2024-02-08 | $19.50 | $19.50 | 991,300 | — | — |
| 2024-02-07 | $19.40 | $19.40 | 1,232,900 | — | — |
| 2024-02-06 | $18.15 | $18.15 | 1,142,300 | — | — |
| 2024-02-05 | $17.79 | $17.79 | 1,445,400 | — | — |
| 2024-02-02 | $17.85 | $17.85 | 1,146,300 | — | — |
| 2024-02-01 | $18.18 | $18.18 | 1,008,400 | — | — |
| 2024-01-31 | $18.05 | $18.05 | 964,800 | — | — |
| 2024-01-30 | $18.46 | $18.46 | 647,100 | — | — |
| 2024-01-29 | $19.02 | $19.02 | 1,041,200 | — | — |
| 2024-01-26 | $19.18 | $19.18 | 611,300 | — | — |
| 2024-01-25 | $19.66 | $19.66 | 950,700 | — | — |
| 2024-01-24 | $19.63 | $19.63 | 1,332,100 | — | — |
| 2024-01-23 | $20.96 | $20.96 | 1,338,300 | — | — |
| 2024-01-22 | $20.09 | $20.09 | 1,100,300 | — | — |
| 2024-01-19 | $20.38 | $20.38 | 1,064,500 | — | — |
| 2024-01-18 | $21.27 | $21.27 | 1,075,700 | — | — |
| 2024-01-17 | $20.70 | $20.70 | 1,044,200 | — | — |
| 2024-01-16 | $21.39 | $21.39 | 1,249,500 | — | — |
| 2024-01-12 | $22.88 | $22.88 | 715,500 | — | — |
| 2024-01-11 | $22.70 | $22.70 | 618,200 | — | — |
| 2024-01-10 | $22.91 | $22.91 | 671,900 | — | — |
| 2024-01-09 | $23.15 | $23.15 | 1,084,200 | — | — |
| 2024-01-08 | $23.21 | $23.21 | 1,118,500 | — | — |
| 2024-01-05 | $23.61 | $23.61 | 768,600 | — | — |
| 2024-01-04 | $23.60 | $23.60 | 592,200 | — | — |
| 2024-01-03 | $24.28 | $24.28 | 768,200 | — | — |
| 2024-01-02 | $25.18 | $25.18 | 794,400 | — | — |