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
- 2011-06-21 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 | $21.02 | $88.82 | 270,500 | — | — |
| 2024-12-30 | $20.91 | $88.36 | 202,300 | — | — |
| 2024-12-27 | $20.86 | $88.15 | 184,500 | — | — |
| 2024-12-26 | $20.90 | $88.32 | 194,800 | — | — |
| 2024-12-24 | $20.75 | $87.68 | 53,000 | — | — |
| 2024-12-23 | $20.57 | $86.92 | 158,600 | — | — |
| 2024-12-20 | $20.48 | $86.54 | 328,500 | — | — |
| 2024-12-19 | $20.28 | $85.70 | 189,500 | — | — |
| 2024-12-18 | $19.92 | $84.18 | 254,400 | — | — |
| 2024-12-17 | $20.26 | $85.61 | 288,900 | — | — |
| 2024-12-16 | $21.03 | $86.29 | 318,800 | — | — |
| 2024-12-13 | $21.38 | $87.73 | 233,000 | — | — |
| 2024-12-12 | $21.41 | $87.85 | 302,900 | — | — |
| 2024-12-11 | $21.41 | $87.85 | 205,200 | — | — |
| 2024-12-10 | $21.49 | $88.18 | 289,400 | — | — |
| 2024-12-09 | $21.40 | $87.81 | 218,200 | — | — |
| 2024-12-06 | $21.34 | $87.56 | 150,100 | — | — |
| 2024-12-05 | $21.26 | $87.23 | 197,100 | — | — |
| 2024-12-04 | $21.27 | $87.27 | 92,300 | — | — |
| 2024-12-03 | $21.18 | $86.90 | 198,500 | — | — |
| 2024-12-02 | $21.08 | $86.49 | 214,400 | — | — |
| 2024-11-29 | $21.29 | $87.36 | 95,500 | — | — |
| 2024-11-27 | $21.08 | $86.49 | 163,700 | — | — |
| 2024-11-26 | $21.06 | $86.41 | 115,400 | — | — |
| 2024-11-25 | $21.06 | $86.41 | 169,300 | — | — |
| 2024-11-22 | $20.97 | $86.04 | 157,300 | — | — |
| 2024-11-21 | $20.77 | $85.22 | 195,500 | — | — |
| 2024-11-20 | $20.70 | $84.94 | 204,500 | — | — |
| 2024-11-19 | $20.80 | $85.35 | 166,400 | — | — |
| 2024-11-18 | $20.69 | $84.89 | 256,200 | — | — |
| 2024-11-15 | $20.45 | $83.91 | 136,400 | — | — |
| 2024-11-14 | $20.45 | $83.91 | 263,700 | — | — |
| 2024-11-13 | $20.38 | $83.62 | 173,800 | — | — |
| 2024-11-12 | $20.30 | $83.29 | 276,800 | — | — |
| 2024-11-11 | $20.29 | $83.25 | 390,500 | — | — |
| 2024-11-08 | $20.05 | $82.27 | 271,500 | — | — |
| 2024-11-07 | $19.84 | $81.41 | 265,900 | — | — |
| 2024-11-06 | $19.61 | $80.46 | 306,000 | — | — |
| 2024-11-05 | $19.10 | $78.37 | 456,300 | — | — |
| 2024-11-04 | $19.20 | $78.78 | 356,300 | — | — |
| 2024-11-01 | $19.45 | $79.81 | 264,800 | — | — |
| 2024-10-31 | $19.50 | $80.01 | 159,500 | — | — |
| 2024-10-30 | $19.48 | $79.93 | 131,700 | — | — |
| 2024-10-29 | $19.51 | $80.05 | 130,500 | — | — |
| 2024-10-28 | $19.66 | $80.67 | 143,200 | — | — |
| 2024-10-25 | $19.53 | $80.13 | 152,900 | — | — |
| 2024-10-24 | $19.78 | $81.16 | 296,600 | — | — |
| 2024-10-23 | $19.53 | $80.13 | 98,200 | — | — |
| 2024-10-22 | $19.65 | $80.63 | 152,300 | — | — |
| 2024-10-21 | $19.73 | $80.95 | 365,100 | — | — |
| 2024-10-18 | $19.65 | $80.63 | 322,600 | — | — |
| 2024-10-17 | $19.73 | $80.95 | 331,700 | — | — |
| 2024-10-16 | $19.65 | $80.63 | 222,000 | — | — |
| 2024-10-15 | $19.54 | $80.18 | 151,600 | — | — |
| 2024-10-14 | $19.48 | $79.93 | 137,200 | — | — |
| 2024-10-11 | $19.55 | $80.22 | 107,800 | — | — |
| 2024-10-10 | $19.52 | $80.09 | 149,500 | — | — |
| 2024-10-09 | $19.44 | $79.77 | 112,200 | — | — |
| 2024-10-08 | $19.38 | $79.52 | 152,600 | — | — |
| 2024-10-07 | $19.46 | $79.85 | 170,200 | — | — |
| 2024-10-04 | $19.36 | $79.44 | 234,900 | — | — |
| 2024-10-03 | $19.35 | $79.40 | 224,600 | — | — |
| 2024-10-02 | $19.39 | $79.56 | 131,400 | — | — |
| 2024-10-01 | $19.42 | $79.68 | 193,400 | — | — |
| 2024-09-30 | $19.60 | $80.42 | 128,900 | — | — |
| 2024-09-27 | $19.56 | $80.26 | 218,200 | — | — |
| 2024-09-26 | $19.60 | $80.42 | 235,900 | — | — |
| 2024-09-25 | $19.52 | $80.09 | 344,700 | — | — |
| 2024-09-24 | $19.46 | $79.85 | 112,000 | — | — |
| 2024-09-23 | $19.55 | $80.22 | 220,500 | — | — |
| 2024-09-20 | $19.53 | $80.13 | 336,400 | — | — |
| 2024-09-19 | $19.60 | $80.42 | 406,400 | — | — |
| 2024-09-18 | $20.34 | $81.12 | 513,600 | — | — |
| 2024-09-17 | $20.17 | $80.44 | 421,200 | — | — |
| 2024-09-16 | $20.19 | $80.52 | 284,900 | — | — |
| 2024-09-13 | $20.15 | $80.36 | 206,000 | — | — |
| 2024-09-12 | $19.93 | $79.48 | 136,900 | — | — |
| 2024-09-11 | $19.62 | $78.25 | 344,800 | — | — |
| 2024-09-10 | $19.75 | $78.77 | 159,900 | — | — |
| 2024-09-09 | $19.90 | $79.36 | 263,400 | — | — |
| 2024-09-06 | $19.99 | $79.72 | 526,900 | — | — |
| 2024-09-05 | $20.10 | $80.16 | 230,500 | — | — |
| 2024-09-04 | $20.05 | $79.96 | 209,400 | — | — |
| 2024-09-03 | $20.15 | $80.36 | 359,200 | — | — |
| 2024-08-30 | $20.13 | $80.28 | 740,800 | — | — |
| 2024-08-29 | $19.98 | $79.68 | 116,200 | — | — |
| 2024-08-28 | $19.89 | $79.32 | 81,700 | — | — |
| 2024-08-27 | $19.96 | $79.60 | 95,200 | — | — |
| 2024-08-26 | $19.93 | $79.48 | 108,100 | — | — |
| 2024-08-23 | $19.93 | $79.48 | 116,000 | — | — |
| 2024-08-22 | $19.78 | $78.89 | 168,100 | — | — |
| 2024-08-21 | $19.82 | $79.05 | 183,300 | — | — |
| 2024-08-20 | $19.79 | $78.93 | 119,500 | — | — |
| 2024-08-19 | $19.88 | $79.28 | 179,500 | — | — |
| 2024-08-16 | $19.80 | $78.97 | 161,100 | — | — |
| 2024-08-15 | $19.77 | $78.85 | 167,500 | — | — |
| 2024-08-14 | $19.45 | $77.57 | 180,100 | — | — |
| 2024-08-13 | $19.27 | $76.85 | 146,100 | — | — |
| 2024-08-12 | $19.25 | $76.77 | 128,500 | — | — |
| 2024-08-09 | $19.36 | $77.21 | 251,600 | — | — |
| 2024-08-08 | $19.07 | $76.05 | 150,800 | — | — |
| 2024-08-07 | $19.19 | $76.53 | 160,800 | — | — |
| 2024-08-06 | $19.25 | $76.77 | 198,000 | — | — |
| 2024-08-05 | $18.76 | $74.82 | 362,000 | — | — |
| 2024-08-02 | $19.30 | $76.97 | 227,400 | — | — |
| 2024-08-01 | $19.41 | $77.41 | 103,900 | — | — |
| 2024-07-31 | $19.57 | $78.05 | 130,300 | — | — |
| 2024-07-30 | $19.62 | $78.25 | 109,400 | — | — |
| 2024-07-29 | $19.48 | $77.69 | 98,100 | — | — |
| 2024-07-26 | $19.60 | $78.17 | 109,000 | — | — |
| 2024-07-25 | $19.48 | $77.69 | 100,600 | — | — |
| 2024-07-24 | $19.35 | $77.17 | 97,500 | — | — |
| 2024-07-23 | $19.51 | $77.81 | 86,700 | — | — |
| 2024-07-22 | $19.50 | $77.77 | 144,900 | — | — |
| 2024-07-19 | $19.21 | $76.61 | 116,300 | — | — |
| 2024-07-18 | $19.38 | $77.29 | 101,700 | — | — |
| 2024-07-17 | $19.60 | $78.17 | 136,700 | — | — |
| 2024-07-16 | $19.57 | $78.05 | 119,300 | — | — |
| 2024-07-15 | $19.67 | $78.45 | 217,000 | — | — |
| 2024-07-12 | $19.76 | $78.81 | 151,400 | — | — |
| 2024-07-11 | $19.65 | $78.37 | 340,400 | — | — |
| 2024-07-10 | $19.73 | $78.69 | 143,200 | — | — |
| 2024-07-09 | $19.67 | $78.45 | 142,300 | — | — |
| 2024-07-08 | $19.76 | $78.81 | 121,700 | — | — |
| 2024-07-05 | $19.63 | $78.29 | 162,600 | — | — |
| 2024-07-03 | $19.81 | $79.01 | 93,300 | — | — |
| 2024-07-02 | $19.67 | $78.45 | 121,700 | — | — |
| 2024-07-01 | $19.48 | $77.69 | 157,400 | — | — |
| 2024-06-28 | $19.48 | $77.69 | 128,200 | — | — |
| 2024-06-27 | $19.45 | $77.57 | 121,200 | — | — |
| 2024-06-26 | $19.38 | $77.29 | 218,800 | — | — |
| 2024-06-25 | $19.57 | $78.05 | 254,700 | — | — |
| 2024-06-24 | $19.57 | $78.05 | 149,400 | — | — |
| 2024-06-21 | $19.26 | $76.81 | 317,000 | — | — |
| 2024-06-20 | $19.39 | $77.33 | 166,800 | — | — |
| 2024-06-18 | $19.42 | $77.45 | 244,500 | — | — |
| 2024-06-17 | $19.99 | $77.37 | 367,000 | — | — |
| 2024-06-14 | $19.91 | $77.06 | 289,500 | — | — |
| 2024-06-13 | $20.03 | $77.53 | 159,000 | — | — |
| 2024-06-12 | $20.09 | $77.76 | 176,400 | — | — |
| 2024-06-11 | $20.10 | $77.80 | 165,800 | — | — |
| 2024-06-10 | $20.12 | $77.87 | 116,300 | — | — |
| 2024-06-07 | $20.18 | $78.11 | 142,700 | — | — |
| 2024-06-06 | $20.05 | $77.60 | 86,300 | — | — |
| 2024-06-05 | $19.96 | $77.25 | 214,200 | — | — |
| 2024-06-04 | $19.96 | $77.25 | 136,900 | — | — |
| 2024-06-03 | $20.10 | $77.80 | 362,300 | — | — |
| 2024-05-31 | $20.00 | $77.41 | 207,700 | — | — |
| 2024-05-30 | $20.12 | $77.87 | 451,900 | — | — |
| 2024-05-29 | $19.93 | $77.14 | 130,000 | — | — |
| 2024-05-28 | $19.93 | $77.14 | 207,400 | — | — |
| 2024-05-24 | $19.89 | $76.98 | 201,800 | — | — |
| 2024-05-23 | $19.79 | $76.60 | 237,200 | — | — |
| 2024-05-22 | $19.63 | $75.98 | 643,800 | — | — |
| 2024-05-21 | $19.80 | $76.63 | 225,900 | — | — |
| 2024-05-20 | $19.80 | $76.63 | 504,100 | — | — |
| 2024-05-17 | $19.79 | $76.60 | 115,100 | — | — |
| 2024-05-16 | $19.79 | $76.60 | 149,500 | — | — |
| 2024-05-15 | $19.80 | $76.63 | 225,900 | — | — |
| 2024-05-14 | $19.89 | $76.98 | 310,200 | — | — |
| 2024-05-13 | $20.04 | $77.56 | 264,900 | — | — |
| 2024-05-10 | $20.02 | $77.49 | 423,400 | — | — |
| 2024-05-09 | $20.05 | $77.60 | 1,418,900 | — | — |
| 2024-05-08 | $19.84 | $76.79 | 216,000 | — | — |
| 2024-05-07 | $19.85 | $76.83 | 215,600 | — | — |
| 2024-05-06 | $19.93 | $77.14 | 323,800 | — | — |
| 2024-05-03 | $19.98 | $77.33 | 590,500 | — | — |
| 2024-05-02 | $20.29 | $78.53 | 201,100 | — | — |
| 2024-05-01 | $20.47 | $79.23 | 126,500 | — | — |
| 2024-04-30 | $20.36 | $78.80 | 167,400 | — | — |
| 2024-04-29 | $20.38 | $78.88 | 152,200 | — | — |
| 2024-04-26 | $20.41 | $79.00 | 123,500 | — | — |
| 2024-04-25 | $20.20 | $78.18 | 92,300 | — | — |
| 2024-04-24 | $20.29 | $78.53 | 109,800 | — | — |
| 2024-04-23 | $20.34 | $78.72 | 151,700 | — | — |
| 2024-04-22 | $20.12 | $77.87 | 156,900 | — | — |
| 2024-04-19 | $19.96 | $77.25 | 116,800 | — | — |
| 2024-04-18 | $19.75 | $76.44 | 114,300 | — | — |
| 2024-04-17 | $19.67 | $76.13 | 94,400 | — | — |
| 2024-04-16 | $19.50 | $75.47 | 196,800 | — | — |
| 2024-04-15 | $19.45 | $75.28 | 212,100 | — | — |
| 2024-04-12 | $19.52 | $75.55 | 159,600 | — | — |
| 2024-04-11 | $19.70 | $76.25 | 240,100 | — | — |
| 2024-04-10 | $19.64 | $76.02 | 122,900 | — | — |
| 2024-04-09 | $19.73 | $76.36 | 109,600 | — | — |
| 2024-04-08 | $19.80 | $76.63 | 114,700 | — | — |
| 2024-04-05 | $19.59 | $75.82 | 112,000 | — | — |
| 2024-04-04 | $19.44 | $75.24 | 136,500 | — | — |
| 2024-04-03 | $19.65 | $76.05 | 193,900 | — | — |
| 2024-04-02 | $19.55 | $75.67 | 154,300 | — | — |
| 2024-04-01 | $19.61 | $75.90 | 304,900 | — | — |
| 2024-03-28 | $19.74 | $76.40 | 597,600 | — | — |
| 2024-03-27 | $19.56 | $75.71 | 457,500 | — | — |
| 2024-03-26 | $19.44 | $75.24 | 476,000 | — | — |
| 2024-03-25 | $19.18 | $74.24 | 333,400 | — | — |
| 2024-03-22 | $18.95 | $73.34 | 234,000 | — | — |
| 2024-03-21 | $19.04 | $73.69 | 231,000 | — | — |
| 2024-03-20 | $18.94 | $73.31 | 254,400 | — | — |
| 2024-03-19 | $18.98 | $73.46 | 369,800 | — | — |
| 2024-03-18 | $19.62 | $73.42 | 559,600 | — | — |
| 2024-03-15 | $19.43 | $72.71 | 523,300 | — | — |
| 2024-03-14 | $19.23 | $71.96 | 688,800 | — | — |
| 2024-03-13 | $19.41 | $72.64 | 491,100 | — | — |
| 2024-03-12 | $19.64 | $73.50 | 1,106,500 | — | — |
| 2024-03-11 | $19.58 | $73.27 | 356,100 | — | — |
| 2024-03-08 | $19.65 | $73.53 | 496,000 | — | — |
| 2024-03-07 | $19.63 | $73.46 | 245,600 | — | — |
| 2024-03-06 | $19.60 | $73.35 | 343,500 | — | — |
| 2024-03-05 | $19.40 | $72.60 | 1,986,700 | — | — |
| 2024-03-04 | $19.57 | $73.24 | 272,900 | — | — |
| 2024-03-01 | $19.70 | $73.72 | 429,700 | — | — |
| 2024-02-29 | $19.62 | $73.42 | 259,000 | — | — |
| 2024-02-28 | $19.73 | $73.83 | 128,900 | — | — |
| 2024-02-27 | $19.79 | $74.06 | 215,900 | — | — |
| 2024-02-26 | $19.75 | $73.91 | 156,200 | — | — |
| 2024-02-23 | $19.77 | $73.98 | 160,100 | — | — |
| 2024-02-22 | $19.84 | $74.25 | 178,400 | — | — |
| 2024-02-21 | $19.74 | $73.87 | 176,600 | — | — |
| 2024-02-20 | $19.73 | $73.83 | 251,200 | — | — |
| 2024-02-16 | $19.72 | $73.80 | 202,200 | — | — |
| 2024-02-15 | $19.83 | $74.21 | 424,100 | — | — |
| 2024-02-14 | $19.14 | $71.63 | 142,300 | — | — |
| 2024-02-13 | $19.01 | $71.14 | 246,500 | — | — |
| 2024-02-12 | $19.25 | $72.04 | 149,400 | — | — |
| 2024-02-09 | $19.01 | $71.14 | 172,700 | — | — |
| 2024-02-08 | $18.90 | $70.73 | 168,200 | — | — |
| 2024-02-07 | $18.79 | $70.32 | 229,500 | — | — |
| 2024-02-06 | $18.87 | $70.62 | 208,300 | — | — |
| 2024-02-05 | $19.06 | $71.33 | 212,100 | — | — |
| 2024-02-02 | $19.27 | $72.11 | 233,000 | — | — |
| 2024-02-01 | $19.35 | $72.41 | 301,600 | — | — |
| 2024-01-31 | $19.52 | $73.05 | 350,900 | — | — |
| 2024-01-30 | $19.79 | $74.06 | 199,500 | — | — |
| 2024-01-29 | $19.63 | $73.46 | 243,100 | — | — |
| 2024-01-26 | $19.80 | $74.10 | 163,900 | — | — |
| 2024-01-25 | $19.68 | $73.65 | 201,400 | — | — |
| 2024-01-24 | $19.74 | $73.87 | 218,500 | — | — |
| 2024-01-23 | $19.90 | $74.47 | 129,800 | — | — |
| 2024-01-22 | $19.88 | $74.40 | 157,300 | — | — |
| 2024-01-19 | $19.67 | $73.61 | 194,000 | — | — |
| 2024-01-18 | $19.74 | $73.87 | 126,700 | — | — |
| 2024-01-17 | $19.69 | $73.68 | 144,500 | — | — |
| 2024-01-16 | $19.68 | $73.65 | 288,800 | — | — |
| 2024-01-12 | $19.88 | $74.40 | 118,900 | — | — |
| 2024-01-11 | $19.92 | $74.55 | 191,800 | — | — |
| 2024-01-10 | $20.03 | $74.96 | 159,800 | — | — |
| 2024-01-09 | $19.93 | $74.58 | 163,400 | — | — |
| 2024-01-08 | $20.04 | $74.99 | 401,600 | — | — |
| 2024-01-05 | $20.01 | $74.88 | 291,900 | — | — |
| 2024-01-04 | $19.95 | $74.66 | 339,000 | — | — |
| 2024-01-03 | $19.58 | $73.27 | 198,000 | — | — |
| 2024-01-02 | $19.63 | $73.46 | 307,100 | — | — |