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
- 2006-02-03 to 2026-09-09
- 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 | $19.59 | $70.88 | 8,823,700 | — | — |
| 2024-12-30 | $19.57 | $70.81 | 10,722,300 | — | — |
| 2024-12-27 | $19.28 | $69.76 | 6,943,300 | — | — |
| 2024-12-26 | $19.26 | $69.69 | 11,418,700 | — | — |
| 2024-12-24 | $19.60 | $70.92 | 6,987,400 | — | — |
| 2024-12-23 | $19.04 | $68.89 | 8,953,800 | — | — |
| 2024-12-20 | $18.86 | $68.24 | 23,266,500 | — | — |
| 2024-12-19 | $18.27 | $66.10 | 14,762,000 | — | — |
| 2024-12-18 | $18.20 | $65.85 | 13,915,000 | — | — |
| 2024-12-17 | $18.64 | $67.44 | 30,089,000 | — | — |
| 2024-12-16 | $18.70 | $67.66 | 12,638,400 | — | — |
| 2024-12-13 | $19.04 | $68.89 | 10,819,200 | — | — |
| 2024-12-12 | $19.21 | $69.51 | 8,826,800 | — | — |
| 2024-12-11 | $19.18 | $69.40 | 11,820,400 | — | — |
| 2024-12-10 | $18.74 | $67.80 | 11,886,500 | — | — |
| 2024-12-09 | $18.84 | $68.17 | 14,275,900 | — | — |
| 2024-12-06 | $19.26 | $69.69 | 14,520,700 | — | — |
| 2024-12-05 | $19.07 | $69.00 | 11,230,700 | — | — |
| 2024-12-04 | $18.98 | $68.67 | 11,123,400 | — | — |
| 2024-12-03 | $19.26 | $69.69 | 14,173,700 | — | — |
| 2024-12-02 | $19.42 | $70.27 | 14,888,900 | — | — |
| 2024-11-29 | $19.86 | $71.86 | 16,083,800 | — | — |
| 2024-11-27 | $19.42 | $70.27 | 22,601,800 | — | — |
| 2024-11-26 | $19.20 | $69.47 | 12,285,500 | — | — |
| 2024-11-25 | $18.97 | $68.64 | 20,619,100 | — | — |
| 2024-11-22 | $19.07 | $69.00 | 22,173,300 | — | — |
| 2024-11-21 | $18.97 | $68.64 | 42,715,200 | — | — |
| 2024-11-20 | $18.28 | $66.14 | 28,443,300 | — | — |
| 2024-11-19 | $17.96 | $64.98 | 22,240,700 | — | — |
| 2024-11-18 | $17.58 | $63.61 | 17,175,700 | — | — |
| 2024-11-15 | $17.29 | $62.56 | 13,134,800 | — | — |
| 2024-11-14 | $17.15 | $62.05 | 10,384,300 | — | — |
| 2024-11-13 | $17.10 | $61.87 | 30,764,200 | — | — |
| 2024-11-12 | $17.05 | $61.69 | 10,924,400 | — | — |
| 2024-11-11 | $17.24 | $62.38 | 20,246,000 | — | — |
| 2024-11-08 | $17.30 | $62.59 | 26,159,400 | — | — |
| 2024-11-07 | $17.41 | $61.82 | 27,844,400 | — | — |
| 2024-11-06 | $17.42 | $61.86 | 31,239,300 | — | — |
| 2024-11-05 | $16.90 | $60.01 | 25,419,300 | — | — |
| 2024-11-04 | $16.51 | $58.63 | 13,829,800 | — | — |
| 2024-11-01 | $16.43 | $58.34 | 12,780,900 | — | — |
| 2024-10-31 | $16.48 | $58.52 | 10,724,400 | — | — |
| 2024-10-30 | $16.47 | $58.49 | 9,516,700 | — | — |
| 2024-10-29 | $16.38 | $58.17 | 12,043,400 | — | — |
| 2024-10-28 | $16.40 | $58.24 | 10,815,400 | — | — |
| 2024-10-25 | $16.45 | $58.41 | 10,546,900 | — | — |
| 2024-10-24 | $16.40 | $58.24 | 8,999,600 | — | — |
| 2024-10-23 | $16.38 | $58.17 | 6,951,600 | — | — |
| 2024-10-22 | $16.38 | $58.17 | 9,275,000 | — | — |
| 2024-10-21 | $16.40 | $58.24 | 11,407,100 | — | — |
| 2024-10-18 | $16.41 | $58.27 | 11,015,700 | — | — |
| 2024-10-17 | $16.49 | $58.56 | 12,455,000 | — | — |
| 2024-10-16 | $16.40 | $58.24 | 10,012,100 | — | — |
| 2024-10-15 | $16.37 | $58.13 | 18,683,800 | — | — |
| 2024-10-14 | $16.55 | $58.77 | 13,025,300 | — | — |
| 2024-10-11 | $16.52 | $58.66 | 15,709,500 | — | — |
| 2024-10-10 | $16.36 | $58.10 | 9,826,200 | — | — |
| 2024-10-09 | $16.27 | $57.78 | 6,952,600 | — | — |
| 2024-10-08 | $16.17 | $57.42 | 6,364,100 | — | — |
| 2024-10-07 | $16.22 | $57.60 | 6,609,200 | — | — |
| 2024-10-04 | $16.30 | $57.88 | 10,448,900 | — | — |
| 2024-10-03 | $16.31 | $57.92 | 15,926,000 | — | — |
| 2024-10-02 | $16.05 | $56.99 | 12,220,700 | — | — |
| 2024-10-01 | $16.10 | $57.17 | 9,757,300 | — | — |
| 2024-09-30 | $16.05 | $56.99 | 8,440,200 | — | — |
| 2024-09-27 | $16.07 | $57.07 | 8,251,900 | — | — |
| 2024-09-26 | $15.92 | $56.53 | 16,643,100 | — | — |
| 2024-09-25 | $16.20 | $57.53 | 9,928,700 | — | — |
| 2024-09-24 | $16.21 | $57.56 | 10,555,700 | — | — |
| 2024-09-23 | $16.28 | $57.81 | 14,842,500 | — | — |
| 2024-09-20 | $16.20 | $57.53 | 8,925,000 | — | — |
| 2024-09-19 | $16.17 | $57.42 | 9,728,000 | — | — |
| 2024-09-18 | $16.11 | $57.21 | 11,530,600 | — | — |
| 2024-09-17 | $16.02 | $56.89 | 17,452,600 | — | — |
| 2024-09-16 | $16.18 | $57.46 | 12,516,000 | — | — |
| 2024-09-13 | $16.17 | $57.42 | 9,256,300 | — | — |
| 2024-09-12 | $16.00 | $56.82 | 7,378,000 | — | — |
| 2024-09-11 | $15.87 | $56.36 | 10,093,800 | — | — |
| 2024-09-10 | $15.83 | $56.21 | 12,264,500 | — | — |
| 2024-09-09 | $15.81 | $56.14 | 7,290,500 | — | — |
| 2024-09-06 | $15.89 | $56.43 | 11,985,900 | — | — |
| 2024-09-05 | $16.02 | $56.89 | 15,645,500 | — | — |
| 2024-09-04 | $15.92 | $56.53 | 19,044,700 | — | — |
| 2024-09-03 | $16.03 | $56.92 | 13,387,800 | — | — |
| 2024-08-30 | $16.10 | $57.17 | 7,872,500 | — | — |
| 2024-08-29 | $15.96 | $56.67 | 8,644,100 | — | — |
| 2024-08-28 | $15.88 | $56.39 | 10,872,100 | — | — |
| 2024-08-27 | $15.91 | $56.50 | 9,124,200 | — | — |
| 2024-08-26 | $16.11 | $57.21 | 12,743,700 | — | — |
| 2024-08-23 | $16.15 | $57.35 | 8,542,500 | — | — |
| 2024-08-22 | $15.95 | $56.64 | 8,207,600 | — | — |
| 2024-08-21 | $16.02 | $56.89 | 11,534,500 | — | — |
| 2024-08-20 | $16.06 | $57.03 | 9,423,900 | — | — |
| 2024-08-19 | $16.30 | $57.88 | 23,936,600 | — | — |
| 2024-08-16 | $16.30 | $57.88 | 18,588,300 | — | — |
| 2024-08-15 | $15.99 | $56.78 | 16,422,000 | — | — |
| 2024-08-14 | $15.97 | $56.71 | 19,040,000 | — | — |
| 2024-08-13 | $15.58 | $55.33 | 20,143,800 | — | — |
| 2024-08-12 | $15.55 | $55.22 | 22,214,000 | — | — |
| 2024-08-09 | $15.66 | $55.61 | 36,043,400 | — | — |
| 2024-08-08 | $16.25 | $56.57 | 33,408,200 | — | — |
| 2024-08-07 | $15.62 | $54.38 | 24,293,900 | — | — |
| 2024-08-06 | $15.99 | $55.66 | 25,480,700 | — | — |
| 2024-08-05 | $15.43 | $53.71 | 30,026,700 | — | — |
| 2024-08-02 | $15.95 | $55.52 | 20,932,400 | — | — |
| 2024-08-01 | $16.19 | $56.36 | 16,444,600 | — | — |
| 2024-07-31 | $16.27 | $56.64 | 10,429,700 | — | — |
| 2024-07-30 | $16.21 | $56.43 | 17,404,600 | — | — |
| 2024-07-29 | $16.02 | $55.77 | 19,383,900 | — | — |
| 2024-07-26 | $16.27 | $56.64 | 22,057,700 | — | — |
| 2024-07-25 | $16.13 | $56.15 | 36,175,400 | — | — |
| 2024-07-24 | $16.18 | $56.32 | 38,693,200 | — | — |
| 2024-07-23 | $16.40 | $57.09 | 31,104,000 | — | — |
| 2024-07-22 | $16.38 | $57.02 | 16,614,300 | — | — |
| 2024-07-19 | $16.44 | $57.23 | 17,613,900 | — | — |
| 2024-07-18 | $16.35 | $56.92 | 21,972,400 | — | — |
| 2024-07-17 | $16.11 | $56.08 | 23,011,800 | — | — |
| 2024-07-16 | $16.36 | $56.95 | 19,774,900 | — | — |
| 2024-07-15 | $16.39 | $57.06 | 18,740,300 | — | — |
| 2024-07-12 | $16.25 | $56.57 | 11,332,900 | — | — |
| 2024-07-11 | $16.31 | $56.78 | 9,157,400 | — | — |
| 2024-07-10 | $16.28 | $56.67 | 18,227,700 | — | — |
| 2024-07-09 | $16.12 | $56.12 | 12,438,300 | — | — |
| 2024-07-08 | $16.09 | $56.01 | 8,250,100 | — | — |
| 2024-07-05 | $16.18 | $56.32 | 8,281,300 | — | — |
| 2024-07-03 | $16.33 | $56.85 | 6,029,400 | — | — |
| 2024-07-02 | $16.40 | $57.09 | 10,611,000 | — | — |
| 2024-07-01 | $16.36 | $56.95 | 12,502,800 | — | — |
| 2024-06-28 | $16.22 | $56.46 | 12,587,000 | — | — |
| 2024-06-27 | $16.03 | $55.80 | 5,476,600 | — | — |
| 2024-06-26 | $15.92 | $55.42 | 16,828,800 | — | — |
| 2024-06-25 | $16.00 | $55.70 | 6,287,600 | — | — |
| 2024-06-24 | $15.91 | $55.38 | 9,214,900 | — | — |
| 2024-06-21 | $15.72 | $54.72 | 8,832,000 | — | — |
| 2024-06-20 | $15.70 | $54.65 | 9,641,800 | — | — |
| 2024-06-18 | $15.48 | $53.89 | 8,781,000 | — | — |
| 2024-06-17 | $15.32 | $53.33 | 10,193,800 | — | — |
| 2024-06-14 | $15.16 | $52.77 | 13,276,200 | — | — |
| 2024-06-13 | $15.30 | $53.26 | 17,116,300 | — | — |
| 2024-06-12 | $15.48 | $53.89 | 10,363,700 | — | — |
| 2024-06-11 | $15.57 | $54.20 | 6,129,900 | — | — |
| 2024-06-10 | $15.70 | $54.65 | 8,266,200 | — | — |
| 2024-06-07 | $15.48 | $53.89 | 8,538,700 | — | — |
| 2024-06-06 | $15.45 | $53.78 | 7,561,500 | — | — |
| 2024-06-05 | $15.38 | $53.54 | 9,372,600 | — | — |
| 2024-06-04 | $15.37 | $53.50 | 13,451,600 | — | — |
| 2024-06-03 | $15.38 | $53.54 | 12,170,100 | — | — |
| 2024-05-31 | $15.67 | $54.55 | 7,126,900 | — | — |
| 2024-05-30 | $15.54 | $54.10 | 7,967,000 | — | — |
| 2024-05-29 | $15.43 | $53.71 | 9,261,900 | — | — |
| 2024-05-28 | $15.49 | $53.92 | 11,450,100 | — | — |
| 2024-05-24 | $15.44 | $53.75 | 12,152,500 | — | — |
| 2024-05-23 | $15.41 | $53.64 | 16,805,400 | — | — |
| 2024-05-22 | $15.73 | $54.76 | 10,092,500 | — | — |
| 2024-05-21 | $15.93 | $55.45 | 10,457,500 | — | — |
| 2024-05-20 | $16.13 | $56.15 | 16,246,900 | — | — |
| 2024-05-17 | $15.96 | $55.56 | 10,734,800 | — | — |
| 2024-05-16 | $15.83 | $55.11 | 9,338,300 | — | — |
| 2024-05-15 | $15.89 | $55.32 | 8,921,800 | — | — |
| 2024-05-14 | $15.87 | $55.25 | 10,156,600 | — | — |
| 2024-05-13 | $15.82 | $55.07 | 15,719,500 | — | — |
| 2024-05-10 | $15.94 | $55.49 | 15,174,500 | — | — |
| 2024-05-09 | $16.23 | $55.39 | 20,722,400 | — | — |
| 2024-05-08 | $16.25 | $55.46 | 15,058,300 | — | — |
| 2024-05-07 | $16.13 | $55.05 | 11,132,300 | — | — |
| 2024-05-06 | $16.06 | $54.81 | 12,790,900 | — | — |
| 2024-05-03 | $15.89 | $54.23 | 9,335,500 | — | — |
| 2024-05-02 | $15.78 | $53.86 | 9,604,600 | — | — |
| 2024-05-01 | $15.48 | $52.83 | 13,232,500 | — | — |
| 2024-04-30 | $15.73 | $53.69 | 13,967,300 | — | — |
| 2024-04-29 | $15.98 | $54.54 | 8,089,900 | — | — |
| 2024-04-26 | $15.96 | $54.47 | 5,347,000 | — | — |
| 2024-04-25 | $15.94 | $54.40 | 8,265,500 | — | — |
| 2024-04-24 | $15.87 | $54.16 | 8,505,300 | — | — |
| 2024-04-23 | $15.90 | $54.27 | 10,883,100 | — | — |
| 2024-04-22 | $15.83 | $54.03 | 9,953,500 | — | — |
| 2024-04-19 | $15.77 | $53.82 | 14,186,500 | — | — |
| 2024-04-18 | $15.53 | $53.00 | 15,838,800 | — | — |
| 2024-04-17 | $15.23 | $51.98 | 11,784,300 | — | — |
| 2024-04-16 | $15.10 | $51.54 | 22,004,900 | — | — |
| 2024-04-15 | $15.23 | $51.98 | 14,320,100 | — | — |
| 2024-04-12 | $15.42 | $52.63 | 13,094,100 | — | — |
| 2024-04-11 | $15.68 | $53.51 | 9,191,400 | — | — |
| 2024-04-10 | $15.78 | $53.86 | 11,747,700 | — | — |
| 2024-04-09 | $15.72 | $53.65 | 10,198,400 | — | — |
| 2024-04-08 | $15.82 | $53.99 | 11,072,700 | — | — |
| 2024-04-05 | $15.84 | $54.06 | 7,905,400 | — | — |
| 2024-04-04 | $15.81 | $53.96 | 10,405,300 | — | — |
| 2024-04-03 | $16.00 | $54.61 | 9,736,800 | — | — |
| 2024-04-02 | $15.78 | $53.86 | 8,972,400 | — | — |
| 2024-04-01 | $15.69 | $53.55 | 12,427,800 | — | — |
| 2024-03-28 | $15.73 | $53.69 | 12,326,700 | — | — |
| 2024-03-27 | $15.54 | $53.04 | 11,987,400 | — | — |
| 2024-03-26 | $15.49 | $52.87 | 9,871,000 | — | — |
| 2024-03-25 | $15.56 | $53.10 | 9,713,400 | — | — |
| 2024-03-22 | $15.56 | $53.10 | 7,344,100 | — | — |
| 2024-03-21 | $15.59 | $53.21 | 15,836,600 | — | — |
| 2024-03-20 | $15.66 | $53.45 | 10,060,300 | — | — |
| 2024-03-19 | $15.68 | $53.51 | 11,078,400 | — | — |
| 2024-03-18 | $15.56 | $53.10 | 9,608,400 | — | — |
| 2024-03-15 | $15.34 | $52.35 | 12,137,200 | — | — |
| 2024-03-14 | $15.04 | $51.33 | 8,308,500 | — | — |
| 2024-03-13 | $15.10 | $51.54 | 9,247,500 | — | — |
| 2024-03-12 | $15.01 | $51.23 | 9,346,500 | — | — |
| 2024-03-11 | $15.01 | $51.23 | 10,707,100 | — | — |
| 2024-03-08 | $15.03 | $51.30 | 10,285,000 | — | — |
| 2024-03-07 | $15.19 | $51.84 | 8,148,600 | — | — |
| 2024-03-06 | $15.15 | $51.71 | 7,566,400 | — | — |
| 2024-03-05 | $15.02 | $51.26 | 10,226,300 | — | — |
| 2024-03-04 | $14.90 | $50.85 | 8,463,100 | — | — |
| 2024-03-01 | $14.98 | $51.13 | 11,418,900 | — | — |
| 2024-02-29 | $14.64 | $49.97 | 8,281,700 | — | — |
| 2024-02-28 | $14.53 | $49.59 | 7,766,200 | — | — |
| 2024-02-27 | $14.69 | $50.14 | 8,941,700 | — | — |
| 2024-02-26 | $14.69 | $50.14 | 10,049,200 | — | — |
| 2024-02-23 | $14.89 | $50.82 | 9,761,200 | — | — |
| 2024-02-22 | $14.79 | $50.48 | 26,154,200 | — | — |
| 2024-02-21 | $14.85 | $50.68 | 16,772,600 | — | — |
| 2024-02-20 | $14.64 | $49.97 | 15,338,500 | — | — |
| 2024-02-16 | $14.55 | $49.66 | 16,493,100 | — | — |
| 2024-02-15 | $14.42 | $49.21 | 19,103,500 | — | — |
| 2024-02-14 | $14.11 | $48.16 | 14,156,500 | — | — |
| 2024-02-13 | $13.96 | $47.64 | 10,791,400 | — | — |
| 2024-02-12 | $14.09 | $48.09 | 8,203,500 | — | — |
| 2024-02-09 | $13.94 | $47.58 | 7,954,300 | — | — |
| 2024-02-08 | $13.91 | $47.47 | 21,218,500 | — | — |
| 2024-02-07 | $13.90 | $47.44 | 16,781,100 | — | — |
| 2024-02-06 | $13.97 | $47.68 | 14,031,200 | — | — |
| 2024-02-05 | $14.31 | $47.76 | 17,170,000 | — | — |
| 2024-02-02 | $14.33 | $47.83 | 13,506,100 | — | — |
| 2024-02-01 | $14.37 | $47.96 | 19,075,500 | — | — |
| 2024-01-31 | $14.30 | $47.73 | 18,124,900 | — | — |
| 2024-01-30 | $14.56 | $48.60 | 16,688,100 | — | — |
| 2024-01-29 | $14.53 | $48.50 | 12,547,500 | — | — |
| 2024-01-26 | $14.46 | $48.26 | 16,093,400 | — | — |
| 2024-01-25 | $14.28 | $47.66 | 18,969,800 | — | — |
| 2024-01-24 | $14.07 | $46.96 | 16,053,700 | — | — |
| 2024-01-23 | $13.94 | $46.53 | 11,489,100 | — | — |
| 2024-01-22 | $13.88 | $46.33 | 15,926,400 | — | — |
| 2024-01-19 | $13.79 | $46.03 | 11,278,500 | — | — |
| 2024-01-18 | $13.72 | $45.79 | 15,555,800 | — | — |
| 2024-01-17 | $13.77 | $45.96 | 12,963,400 | — | — |
| 2024-01-16 | $13.90 | $46.40 | 13,438,000 | — | — |
| 2024-01-12 | $14.01 | $46.76 | 9,260,800 | — | — |
| 2024-01-11 | $13.92 | $46.46 | 14,126,200 | — | — |
| 2024-01-10 | $13.92 | $46.46 | 10,322,800 | — | — |
| 2024-01-09 | $14.00 | $46.73 | 10,954,100 | — | — |
| 2024-01-08 | $13.98 | $46.66 | 10,525,600 | — | — |
| 2024-01-05 | $13.95 | $46.56 | 10,435,200 | — | — |
| 2024-01-04 | $13.87 | $46.30 | 14,218,700 | — | — |
| 2024-01-03 | $14.02 | $46.80 | 12,412,600 | — | — |
| 2024-01-02 | $13.88 | $46.33 | 12,487,000 | — | — |