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
- 2010-08-13 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 | $29.55 | $29.55 | 46,100 | — | — |
| 2024-12-30 | $30.16 | $30.16 | 163,100 | — | — |
| 2024-12-27 | $29.24 | $29.24 | 56,100 | — | — |
| 2024-12-26 | $29.80 | $29.80 | 60,400 | — | — |
| 2024-12-24 | $29.58 | $29.58 | 69,200 | — | — |
| 2024-12-23 | $28.65 | $28.65 | 198,200 | — | — |
| 2024-12-20 | $27.73 | $27.73 | 65,600 | — | — |
| 2024-12-19 | $27.48 | $27.48 | 82,900 | — | — |
| 2024-12-18 | $27.00 | $27.00 | 54,700 | — | — |
| 2024-12-17 | $28.12 | $28.12 | 55,800 | — | — |
| 2024-12-16 | $28.42 | $28.42 | 71,800 | — | — |
| 2024-12-13 | $28.18 | $28.18 | 132,900 | — | — |
| 2024-12-12 | $28.60 | $28.60 | 45,600 | — | — |
| 2024-12-11 | $28.81 | $28.81 | 76,000 | — | — |
| 2024-12-10 | $29.09 | $29.09 | 72,300 | — | — |
| 2024-12-09 | $29.89 | $29.89 | 116,900 | — | — |
| 2024-12-06 | $28.71 | $28.71 | 110,800 | — | — |
| 2024-12-05 | $28.00 | $28.00 | 211,900 | — | — |
| 2024-12-04 | $29.80 | $29.80 | 88,900 | — | — |
| 2024-12-03 | $30.11 | $30.11 | 132,900 | — | — |
| 2024-12-02 | $30.10 | $30.10 | 119,700 | — | — |
| 2024-11-29 | $30.78 | $30.78 | 35,000 | — | — |
| 2024-11-27 | $31.06 | $31.06 | 77,400 | — | — |
| 2024-11-26 | $30.49 | $30.49 | 98,100 | — | — |
| 2024-11-25 | $30.26 | $30.26 | 133,000 | — | — |
| 2024-11-22 | $29.79 | $29.79 | 109,100 | — | — |
| 2024-11-21 | $28.07 | $28.07 | 126,800 | — | — |
| 2024-11-20 | $29.21 | $29.21 | 140,100 | — | — |
| 2024-11-19 | $27.92 | $27.92 | 225,900 | — | — |
| 2024-11-18 | $28.08 | $28.08 | 192,400 | — | — |
| 2024-11-15 | $28.81 | $28.81 | 120,800 | — | — |
| 2024-11-14 | $28.89 | $28.89 | 109,600 | — | — |
| 2024-11-13 | $27.79 | $27.79 | 254,900 | — | — |
| 2024-11-12 | $26.44 | $26.44 | 144,500 | — | — |
| 2024-11-11 | $26.84 | $26.84 | 319,700 | — | — |
| 2024-11-08 | $25.49 | $25.49 | 116,000 | — | — |
| 2024-11-07 | $24.05 | $24.05 | 43,500 | — | — |
| 2024-11-06 | $24.05 | $24.05 | 61,000 | — | — |
| 2024-11-05 | $23.34 | $23.34 | 53,700 | — | — |
| 2024-11-04 | $22.77 | $22.77 | 47,200 | — | — |
| 2024-11-01 | $22.90 | $22.90 | 32,100 | — | — |
| 2024-10-31 | $23.25 | $23.25 | 24,700 | — | — |
| 2024-10-30 | $22.68 | $22.68 | 33,800 | — | — |
| 2024-10-29 | $22.88 | $22.88 | 35,900 | — | — |
| 2024-10-28 | $22.38 | $22.38 | 89,400 | — | — |
| 2024-10-25 | $23.24 | $23.24 | 39,100 | — | — |
| 2024-10-24 | $23.08 | $23.08 | 52,700 | — | — |
| 2024-10-23 | $22.86 | $22.86 | 24,700 | — | — |
| 2024-10-22 | $23.29 | $23.29 | 32,300 | — | — |
| 2024-10-21 | $22.80 | $22.80 | 50,000 | — | — |
| 2024-10-18 | $23.08 | $23.08 | 47,500 | — | — |
| 2024-10-17 | $23.00 | $23.00 | 72,700 | — | — |
| 2024-10-16 | $23.01 | $23.01 | 43,900 | — | — |
| 2024-10-15 | $22.90 | $22.90 | 40,600 | — | — |
| 2024-10-14 | $22.70 | $22.70 | 45,000 | — | — |
| 2024-10-11 | $22.67 | $22.67 | 58,600 | — | — |
| 2024-10-10 | $22.31 | $22.31 | 45,400 | — | — |
| 2024-10-09 | $21.92 | $21.92 | 53,600 | — | — |
| 2024-10-08 | $21.65 | $21.65 | 32,200 | — | — |
| 2024-10-07 | $21.36 | $21.36 | 33,700 | — | — |
| 2024-10-04 | $21.66 | $21.66 | 65,500 | — | — |
| 2024-10-03 | $21.83 | $21.83 | 83,100 | — | — |
| 2024-10-02 | $21.95 | $21.95 | 161,400 | — | — |
| 2024-10-01 | $20.90 | $20.90 | 58,900 | — | — |
| 2024-09-30 | $21.47 | $21.47 | 84,100 | — | — |
| 2024-09-27 | $20.30 | $20.30 | 139,300 | — | — |
| 2024-09-26 | $19.52 | $19.52 | 85,100 | — | — |
| 2024-09-25 | $19.65 | $19.65 | 41,300 | — | — |
| 2024-09-24 | $20.57 | $20.57 | 49,100 | — | — |
| 2024-09-23 | $19.66 | $19.66 | 119,700 | — | — |
| 2024-09-20 | $20.29 | $20.29 | 100,000 | — | — |
| 2024-09-19 | $20.50 | $20.50 | 78,100 | — | — |
| 2024-09-18 | $20.34 | $20.34 | 128,200 | — | — |
| 2024-09-17 | $19.92 | $19.92 | 464,500 | — | — |
| 2024-09-16 | $18.41 | $18.41 | 23,700 | — | — |
| 2024-09-13 | $18.23 | $18.23 | 62,400 | — | — |
| 2024-09-12 | $18.23 | $18.23 | 58,500 | — | — |
| 2024-09-11 | $17.64 | $17.64 | 298,400 | — | — |
| 2024-09-10 | $16.90 | $16.90 | 50,800 | — | — |
| 2024-09-09 | $17.89 | $17.89 | 71,500 | — | — |
| 2024-09-06 | $17.25 | $17.25 | 13,400 | — | — |
| 2024-09-05 | $17.11 | $17.11 | 20,900 | — | — |
| 2024-09-04 | $16.76 | $16.76 | 43,200 | — | — |
| 2024-09-03 | $17.25 | $17.25 | 126,700 | — | — |
| 2024-08-30 | $17.15 | $17.15 | 68,300 | — | — |
| 2024-08-29 | $16.08 | $16.08 | 65,600 | — | — |
| 2024-08-28 | $15.00 | $15.00 | 98,000 | — | — |
| 2024-08-27 | $16.05 | $16.05 | 19,500 | — | — |
| 2024-08-26 | $15.01 | $15.01 | 42,200 | — | — |
| 2024-08-23 | $15.90 | $15.90 | 17,700 | — | — |
| 2024-08-22 | $15.51 | $15.51 | 19,500 | — | — |
| 2024-08-21 | $14.86 | $14.86 | 23,000 | — | — |
| 2024-08-20 | $14.72 | $14.72 | 15,700 | — | — |
| 2024-08-19 | $14.77 | $14.77 | 25,000 | — | — |
| 2024-08-16 | $15.15 | $15.15 | 16,000 | — | — |
| 2024-08-15 | $14.44 | $14.44 | 15,300 | — | — |
| 2024-08-14 | $14.23 | $14.23 | 9,600 | — | — |
| 2024-08-13 | $14.39 | $14.39 | 6,100 | — | — |
| 2024-08-12 | $14.46 | $14.46 | 15,300 | — | — |
| 2024-08-09 | $14.63 | $14.63 | 25,700 | — | — |
| 2024-08-08 | $14.95 | $14.95 | 7,500 | — | — |
| 2024-08-07 | $14.95 | $14.95 | 9,400 | — | — |
| 2024-08-06 | $15.26 | $15.26 | 7,200 | — | — |
| 2024-08-05 | $15.17 | $15.17 | 13,800 | — | — |
| 2024-08-02 | $15.06 | $15.06 | 11,600 | — | — |
| 2024-08-01 | $15.33 | $15.33 | 6,400 | — | — |
| 2024-07-31 | $15.64 | $15.64 | 13,900 | — | — |
| 2024-07-30 | $15.80 | $15.80 | 18,200 | — | — |
| 2024-07-29 | $15.45 | $15.45 | 18,300 | — | — |
| 2024-07-26 | $15.28 | $15.28 | 30,600 | — | — |
| 2024-07-25 | $14.79 | $14.79 | 25,500 | — | — |
| 2024-07-24 | $14.91 | $14.91 | 29,400 | — | — |
| 2024-07-23 | $15.55 | $15.55 | 7,700 | — | — |
| 2024-07-22 | $15.69 | $15.69 | 11,900 | — | — |
| 2024-07-19 | $15.74 | $15.74 | 7,000 | — | — |
| 2024-07-18 | $15.80 | $15.80 | 10,400 | — | — |
| 2024-07-17 | $15.87 | $15.87 | 15,200 | — | — |
| 2024-07-16 | $15.34 | $15.34 | 35,900 | — | — |
| 2024-07-15 | $15.18 | $15.18 | 33,700 | — | — |
| 2024-07-12 | $14.48 | $14.48 | 50,200 | — | — |
| 2024-07-11 | $14.53 | $14.53 | 11,300 | — | — |
| 2024-07-10 | $14.36 | $14.36 | 19,100 | — | — |
| 2024-07-09 | $14.56 | $14.56 | 11,300 | — | — |
| 2024-07-08 | $14.84 | $14.84 | 11,100 | — | — |
| 2024-07-05 | $14.21 | $14.21 | 18,000 | — | — |
| 2024-07-03 | $14.62 | $14.62 | 15,400 | — | — |
| 2024-07-02 | $14.00 | $14.00 | 36,000 | — | — |
| 2024-07-01 | $14.15 | $14.15 | 32,200 | — | — |
| 2024-06-28 | $15.03 | $15.03 | 25,200 | — | — |
| 2024-06-27 | $14.42 | $14.42 | 22,100 | — | — |
| 2024-06-26 | $14.55 | $14.55 | 6,700 | — | — |
| 2024-06-25 | $14.43 | $14.43 | 13,700 | — | — |
| 2024-06-24 | $14.45 | $14.45 | 25,800 | — | — |
| 2024-06-21 | $14.32 | $14.32 | 28,300 | — | — |
| 2024-06-20 | $14.31 | $14.31 | 26,000 | — | — |
| 2024-06-18 | $14.15 | $14.15 | 20,900 | — | — |
| 2024-06-17 | $14.50 | $14.50 | 20,600 | — | — |
| 2024-06-14 | $14.52 | $14.52 | 20,600 | — | — |
| 2024-06-13 | $15.01 | $15.01 | 20,200 | — | — |
| 2024-06-12 | $14.77 | $14.77 | 38,700 | — | — |
| 2024-06-11 | $15.16 | $15.16 | 33,100 | — | — |
| 2024-06-10 | $14.98 | $14.98 | 41,800 | — | — |
| 2024-06-07 | $14.79 | $14.79 | 50,800 | — | — |
| 2024-06-06 | $14.72 | $14.72 | 30,200 | — | — |
| 2024-06-05 | $14.56 | $14.56 | 26,600 | — | — |
| 2024-06-04 | $14.97 | $14.97 | 50,300 | — | — |
| 2024-06-03 | $14.61 | $14.61 | 47,700 | — | — |
| 2024-05-31 | $14.62 | $14.62 | 28,700 | — | — |
| 2024-05-30 | $14.79 | $14.79 | 24,600 | — | — |
| 2024-05-29 | $14.69 | $14.69 | 34,800 | — | — |
| 2024-05-28 | $14.17 | $14.17 | 148,200 | — | — |
| 2024-05-24 | $16.65 | $16.65 | 12,700 | — | — |
| 2024-05-23 | $16.54 | $16.54 | 23,300 | — | — |
| 2024-05-22 | $16.26 | $16.26 | 15,400 | — | — |
| 2024-05-21 | $17.04 | $17.04 | 13,500 | — | — |
| 2024-05-20 | $16.89 | $16.89 | 34,200 | — | — |
| 2024-05-17 | $16.38 | $16.38 | 10,100 | — | — |
| 2024-05-16 | $17.06 | $17.06 | 25,400 | — | — |
| 2024-05-15 | $17.44 | $17.44 | 14,300 | — | — |
| 2024-05-14 | $16.87 | $16.87 | 22,000 | — | — |
| 2024-05-13 | $17.11 | $17.11 | 56,900 | — | — |
| 2024-05-10 | $17.21 | $17.21 | 19,900 | — | — |
| 2024-05-09 | $17.41 | $17.41 | 39,100 | — | — |
| 2024-05-08 | $17.08 | $17.08 | 24,700 | — | — |
| 2024-05-07 | $17.51 | $17.51 | 34,000 | — | — |
| 2024-05-06 | $17.70 | $17.70 | 80,500 | — | — |
| 2024-05-03 | $18.50 | $18.50 | 62,900 | — | — |
| 2024-05-02 | $17.81 | $17.81 | 22,800 | — | — |
| 2024-05-01 | $17.65 | $17.65 | 46,900 | — | — |
| 2024-04-30 | $17.39 | $17.39 | 38,100 | — | — |
| 2024-04-29 | $16.40 | $16.40 | 22,200 | — | — |
| 2024-04-26 | $15.77 | $15.77 | 19,000 | — | — |
| 2024-04-25 | $16.18 | $16.18 | 22,500 | — | — |
| 2024-04-24 | $16.73 | $16.73 | 20,600 | — | — |
| 2024-04-23 | $16.39 | $16.39 | 66,100 | — | — |
| 2024-04-22 | $15.72 | $15.72 | 49,000 | — | — |
| 2024-04-19 | $14.50 | $14.50 | 22,300 | — | — |
| 2024-04-18 | $13.94 | $13.94 | 26,500 | — | — |
| 2024-04-17 | $14.13 | $14.13 | 14,700 | — | — |
| 2024-04-16 | $14.40 | $14.40 | 29,200 | — | — |
| 2024-04-15 | $14.65 | $14.65 | 26,500 | — | — |
| 2024-04-12 | $14.54 | $14.54 | 11,600 | — | — |
| 2024-04-11 | $14.75 | $14.75 | 13,000 | — | — |
| 2024-04-10 | $14.81 | $14.81 | 20,800 | — | — |
| 2024-04-09 | $14.97 | $14.97 | 14,300 | — | — |
| 2024-04-08 | $15.33 | $15.33 | 24,200 | — | — |
| 2024-04-05 | $15.37 | $15.37 | 10,800 | — | — |
| 2024-04-04 | $15.54 | $15.54 | 60,600 | — | — |
| 2024-04-03 | $15.43 | $15.43 | 15,600 | — | — |
| 2024-04-02 | $15.45 | $15.45 | 30,300 | — | — |
| 2024-04-01 | $16.22 | $16.22 | 32,400 | — | — |
| 2024-03-28 | $16.15 | $16.15 | 10,100 | — | — |
| 2024-03-27 | $16.41 | $16.41 | 16,100 | — | — |
| 2024-03-26 | $16.26 | $16.26 | 24,900 | — | — |
| 2024-03-25 | $16.48 | $16.48 | 52,900 | — | — |
| 2024-03-22 | $17.23 | $17.23 | 28,900 | — | — |
| 2024-03-21 | $17.24 | $17.24 | 47,700 | — | — |
| 2024-03-20 | $17.61 | $17.61 | 29,400 | — | — |
| 2024-03-19 | $17.13 | $17.13 | 24,300 | — | — |
| 2024-03-18 | $17.28 | $17.28 | 35,000 | — | — |
| 2024-03-15 | $17.52 | $17.52 | 108,100 | — | — |
| 2024-03-14 | $16.52 | $16.52 | 35,000 | — | — |
| 2024-03-13 | $16.92 | $16.92 | 22,200 | — | — |
| 2024-03-12 | $17.20 | $17.20 | 23,000 | — | — |
| 2024-03-11 | $16.99 | $16.99 | 35,500 | — | — |
| 2024-03-08 | $17.19 | $17.19 | 70,600 | — | — |
| 2024-03-07 | $16.50 | $16.50 | 76,800 | — | — |
| 2024-03-06 | $16.00 | $16.00 | 40,200 | — | — |
| 2024-03-05 | $15.00 | $15.00 | 34,700 | — | — |
| 2024-03-04 | $15.67 | $15.67 | 49,500 | — | — |
| 2024-03-01 | $15.35 | $15.35 | 43,300 | — | — |
| 2024-02-29 | $15.20 | $15.20 | 30,000 | — | — |
| 2024-02-28 | $15.42 | $15.42 | 51,000 | — | — |
| 2024-02-27 | $15.00 | $15.00 | 32,400 | — | — |
| 2024-02-26 | $15.50 | $15.50 | 44,700 | — | — |
| 2024-02-23 | $14.98 | $14.98 | 23,000 | — | — |
| 2024-02-22 | $14.50 | $14.50 | 34,700 | — | — |
| 2024-02-21 | $15.09 | $15.09 | 53,200 | — | — |
| 2024-02-20 | $14.99 | $14.99 | 110,900 | — | — |
| 2024-02-16 | $13.74 | $13.74 | 91,800 | — | — |
| 2024-02-15 | $13.47 | $13.47 | 90,300 | — | — |
| 2024-02-14 | $12.87 | $12.87 | 125,800 | — | — |
| 2024-02-13 | $10.14 | $10.14 | 6,700 | — | — |
| 2024-02-12 | $10.05 | $10.05 | 6,400 | — | — |
| 2024-02-09 | $10.38 | $10.38 | 7,500 | — | — |
| 2024-02-08 | $10.19 | $10.19 | 4,200 | — | — |
| 2024-02-07 | $10.02 | $10.02 | 1,900 | — | — |
| 2024-02-06 | $10.15 | $10.15 | 9,800 | — | — |
| 2024-02-05 | $10.11 | $10.11 | 15,700 | — | — |
| 2024-02-02 | $10.33 | $10.33 | 6,100 | — | — |
| 2024-02-01 | $10.07 | $10.07 | 4,900 | — | — |
| 2024-01-31 | $10.05 | $10.05 | 11,700 | — | — |
| 2024-01-30 | $10.38 | $10.38 | 3,800 | — | — |
| 2024-01-29 | $10.05 | $10.05 | 4,100 | — | — |
| 2024-01-26 | $10.38 | $10.38 | 16,300 | — | — |
| 2024-01-25 | $10.08 | $10.08 | 12,800 | — | — |
| 2024-01-24 | $10.13 | $10.13 | 15,800 | — | — |
| 2024-01-23 | $10.40 | $10.40 | 4,500 | — | — |
| 2024-01-22 | $10.49 | $10.49 | 6,300 | — | — |
| 2024-01-19 | $10.73 | $10.73 | 2,600 | — | — |
| 2024-01-18 | $10.55 | $10.55 | 10,200 | — | — |
| 2024-01-17 | $10.51 | $10.51 | 1,300 | — | — |
| 2024-01-16 | $10.56 | $10.56 | 41,200 | — | — |
| 2024-01-12 | $10.62 | $10.62 | 9,100 | — | — |
| 2024-01-11 | $10.35 | $10.35 | 6,700 | — | — |
| 2024-01-10 | $10.16 | $10.16 | 1,900 | — | — |
| 2024-01-09 | $10.49 | $10.49 | 3,900 | — | — |
| 2024-01-08 | $10.17 | $10.17 | 22,500 | — | — |
| 2024-01-05 | $10.27 | $10.27 | 5,300 | — | — |
| 2024-01-04 | $10.44 | $10.44 | 25,500 | — | — |
| 2024-01-03 | $10.72 | $10.72 | 10,200 | — | — |
| 2024-01-02 | $10.76 | $10.76 | 9,400 | — | — |