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
- 2013-08-13 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 | $19.84 | $39.26 | 1,808,000 | — | — |
| 2024-12-30 | $19.80 | $38.86 | 1,433,900 | — | — |
| 2024-12-27 | $19.96 | $39.18 | 1,599,300 | — | — |
| 2024-12-26 | $20.36 | $39.96 | 1,495,700 | — | — |
| 2024-12-24 | $20.32 | $39.88 | 556,600 | — | — |
| 2024-12-23 | $20.18 | $39.61 | 1,361,000 | — | — |
| 2024-12-20 | $20.19 | $39.63 | 5,775,700 | — | — |
| 2024-12-19 | $19.91 | $39.08 | 2,033,100 | — | — |
| 2024-12-18 | $20.26 | $39.76 | 2,053,100 | — | — |
| 2024-12-17 | $21.18 | $41.57 | 2,345,700 | — | — |
| 2024-12-16 | $21.55 | $42.30 | 1,325,800 | — | — |
| 2024-12-13 | $21.40 | $42.00 | 1,399,600 | — | — |
| 2024-12-12 | $21.45 | $42.10 | 981,300 | — | — |
| 2024-12-11 | $21.34 | $41.88 | 1,462,000 | — | — |
| 2024-12-10 | $21.13 | $41.47 | 1,464,000 | — | — |
| 2024-12-09 | $21.38 | $41.96 | 1,245,700 | — | — |
| 2024-12-06 | $21.23 | $41.67 | 1,001,100 | — | — |
| 2024-12-05 | $21.02 | $41.26 | 1,024,600 | — | — |
| 2024-12-04 | $21.23 | $41.67 | 1,034,100 | — | — |
| 2024-12-03 | $21.36 | $41.92 | 1,417,800 | — | — |
| 2024-12-02 | $21.48 | $42.16 | 1,800,300 | — | — |
| 2024-11-29 | $21.84 | $42.87 | 1,020,500 | — | — |
| 2024-11-27 | $22.01 | $43.20 | 1,102,500 | — | — |
| 2024-11-26 | $21.73 | $42.65 | 2,257,900 | — | — |
| 2024-11-25 | $21.74 | $42.67 | 3,171,000 | — | — |
| 2024-11-22 | $21.75 | $42.69 | 1,195,800 | — | — |
| 2024-11-21 | $21.48 | $42.16 | 1,059,300 | — | — |
| 2024-11-20 | $21.35 | $41.90 | 1,229,400 | — | — |
| 2024-11-19 | $21.36 | $41.92 | 3,046,400 | — | — |
| 2024-11-18 | $21.25 | $41.71 | 1,533,600 | — | — |
| 2024-11-15 | $20.99 | $41.20 | 1,531,400 | — | — |
| 2024-11-14 | $20.85 | $40.92 | 2,334,900 | — | — |
| 2024-11-13 | $20.91 | $41.04 | 2,348,800 | — | — |
| 2024-11-12 | $20.61 | $40.45 | 1,990,600 | — | — |
| 2024-11-11 | $21.09 | $41.39 | 3,484,100 | — | — |
| 2024-11-08 | $20.90 | $41.02 | 3,084,700 | — | — |
| 2024-11-07 | $20.53 | $40.29 | 2,316,700 | — | — |
| 2024-11-06 | $20.24 | $39.73 | 2,577,600 | — | — |
| 2024-11-05 | $19.91 | $39.08 | 1,798,200 | — | — |
| 2024-11-04 | $19.25 | $37.78 | 1,347,900 | — | — |
| 2024-11-01 | $19.06 | $37.41 | 1,890,000 | — | — |
| 2024-10-31 | $19.62 | $38.51 | 3,933,000 | — | — |
| 2024-10-30 | $19.76 | $38.78 | 2,485,500 | — | — |
| 2024-10-29 | $19.71 | $38.68 | 2,060,300 | — | — |
| 2024-10-28 | $19.86 | $38.98 | 1,310,700 | — | — |
| 2024-10-25 | $19.78 | $38.82 | 1,216,600 | — | — |
| 2024-10-24 | $19.92 | $39.10 | 1,376,100 | — | — |
| 2024-10-23 | $19.91 | $39.08 | 1,523,000 | — | — |
| 2024-10-22 | $19.52 | $38.31 | 1,594,700 | — | — |
| 2024-10-21 | $19.45 | $38.17 | 1,365,100 | — | — |
| 2024-10-18 | $19.95 | $39.16 | 947,400 | — | — |
| 2024-10-17 | $19.74 | $38.74 | 1,482,000 | — | — |
| 2024-10-16 | $19.97 | $39.20 | 1,542,300 | — | — |
| 2024-10-15 | $19.74 | $38.74 | 6,972,900 | — | — |
| 2024-10-14 | $19.44 | $38.15 | 5,327,000 | — | — |
| 2024-10-11 | $19.19 | $37.66 | 1,908,700 | — | — |
| 2024-10-10 | $18.78 | $36.86 | 3,504,400 | — | — |
| 2024-10-09 | $19.04 | $37.37 | 1,898,600 | — | — |
| 2024-10-08 | $19.19 | $37.66 | 1,386,500 | — | — |
| 2024-10-07 | $19.21 | $37.70 | 1,747,300 | — | — |
| 2024-10-04 | $19.53 | $38.33 | 1,998,000 | — | — |
| 2024-10-03 | $19.68 | $38.63 | 1,178,700 | — | — |
| 2024-10-02 | $20.05 | $39.35 | 2,207,900 | — | — |
| 2024-10-01 | $20.12 | $39.49 | 1,322,100 | — | — |
| 2024-09-30 | $20.50 | $40.24 | 2,939,200 | — | — |
| 2024-09-27 | $20.49 | $39.90 | 1,467,100 | — | — |
| 2024-09-26 | $20.52 | $39.96 | 1,784,400 | — | — |
| 2024-09-25 | $20.76 | $40.43 | 1,927,400 | — | — |
| 2024-09-24 | $21.02 | $40.93 | 1,160,100 | — | — |
| 2024-09-23 | $21.15 | $41.19 | 1,421,100 | — | — |
| 2024-09-20 | $20.92 | $40.74 | 3,968,300 | — | — |
| 2024-09-19 | $21.12 | $41.13 | 1,856,300 | — | — |
| 2024-09-18 | $20.85 | $40.60 | 1,652,400 | — | — |
| 2024-09-17 | $20.87 | $40.64 | 1,974,500 | — | — |
| 2024-09-16 | $21.09 | $41.07 | 1,245,000 | — | — |
| 2024-09-13 | $20.95 | $40.80 | 1,741,000 | — | — |
| 2024-09-12 | $20.61 | $40.14 | 1,070,400 | — | — |
| 2024-09-11 | $20.41 | $39.75 | 1,177,900 | — | — |
| 2024-09-10 | $20.30 | $39.53 | 2,937,700 | — | — |
| 2024-09-09 | $19.78 | $38.52 | 3,113,600 | — | — |
| 2024-09-06 | $19.71 | $38.38 | 2,658,100 | — | — |
| 2024-09-05 | $20.06 | $39.06 | 3,578,700 | — | — |
| 2024-09-04 | $20.10 | $39.14 | 8,051,400 | — | — |
| 2024-09-03 | $20.68 | $40.27 | 1,155,100 | — | — |
| 2024-08-30 | $20.78 | $40.47 | 1,820,100 | — | — |
| 2024-08-29 | $20.44 | $39.80 | 1,581,200 | — | — |
| 2024-08-28 | $20.55 | $40.02 | 912,900 | — | — |
| 2024-08-27 | $20.42 | $39.77 | 1,347,800 | — | — |
| 2024-08-26 | $20.23 | $39.40 | 913,100 | — | — |
| 2024-08-23 | $20.11 | $39.16 | 1,624,900 | — | — |
| 2024-08-22 | $19.75 | $38.46 | 1,169,900 | — | — |
| 2024-08-21 | $19.74 | $38.44 | 1,053,500 | — | — |
| 2024-08-20 | $19.58 | $38.13 | 1,171,100 | — | — |
| 2024-08-19 | $19.58 | $38.13 | 880,400 | — | — |
| 2024-08-16 | $19.52 | $38.01 | 1,256,500 | — | — |
| 2024-08-15 | $19.65 | $38.27 | 1,593,200 | — | — |
| 2024-08-14 | $19.69 | $38.34 | 1,598,100 | — | — |
| 2024-08-13 | $19.65 | $38.27 | 1,317,900 | — | — |
| 2024-08-12 | $19.53 | $38.03 | 1,756,300 | — | — |
| 2024-08-09 | $19.67 | $38.30 | 1,295,300 | — | — |
| 2024-08-08 | $19.59 | $38.15 | 923,800 | — | — |
| 2024-08-07 | $19.56 | $38.09 | 2,306,400 | — | — |
| 2024-08-06 | $19.68 | $38.32 | 2,157,300 | — | — |
| 2024-08-05 | $19.03 | $37.06 | 2,085,300 | — | — |
| 2024-08-02 | $19.50 | $37.97 | 2,644,500 | — | — |
| 2024-08-01 | $19.19 | $37.37 | 3,407,600 | — | — |
| 2024-07-31 | $18.65 | $36.32 | 2,600,900 | — | — |
| 2024-07-30 | $18.65 | $36.32 | 1,710,000 | — | — |
| 2024-07-29 | $18.79 | $36.59 | 2,423,100 | — | — |
| 2024-07-26 | $18.88 | $36.77 | 1,759,400 | — | — |
| 2024-07-25 | $18.49 | $36.01 | 1,933,900 | — | — |
| 2024-07-24 | $18.91 | $36.82 | 1,294,700 | — | — |
| 2024-07-23 | $18.97 | $36.94 | 2,019,600 | — | — |
| 2024-07-22 | $19.08 | $37.16 | 1,467,800 | — | — |
| 2024-07-19 | $18.91 | $36.82 | 1,580,400 | — | — |
| 2024-07-18 | $19.08 | $37.16 | 1,316,000 | — | — |
| 2024-07-17 | $19.26 | $37.51 | 1,467,400 | — | — |
| 2024-07-16 | $19.05 | $37.10 | 2,179,500 | — | — |
| 2024-07-15 | $18.74 | $36.49 | 1,676,800 | — | — |
| 2024-07-12 | $18.58 | $36.18 | 2,099,500 | — | — |
| 2024-07-11 | $18.73 | $36.47 | 2,825,700 | — | — |
| 2024-07-10 | $18.44 | $35.91 | 2,764,400 | — | — |
| 2024-07-09 | $18.32 | $35.68 | 3,739,300 | — | — |
| 2024-07-08 | $18.72 | $36.45 | 1,622,200 | — | — |
| 2024-07-05 | $18.65 | $36.32 | 1,304,800 | — | — |
| 2024-07-03 | $18.66 | $36.34 | 2,035,700 | — | — |
| 2024-07-02 | $18.90 | $36.81 | 2,325,100 | — | — |
| 2024-07-01 | $18.79 | $36.59 | 2,504,400 | — | — |
| 2024-06-28 | $18.74 | $36.49 | 5,349,100 | — | — |
| 2024-06-27 | $18.46 | $35.64 | 2,456,300 | — | — |
| 2024-06-26 | $18.30 | $35.33 | 1,892,300 | — | — |
| 2024-06-25 | $18.25 | $35.23 | 1,915,600 | — | — |
| 2024-06-24 | $18.43 | $35.58 | 1,759,800 | — | — |
| 2024-06-21 | $18.10 | $34.94 | 3,212,400 | — | — |
| 2024-06-20 | $18.06 | $34.86 | 2,292,900 | — | — |
| 2024-06-18 | $18.19 | $35.12 | 2,590,800 | — | — |
| 2024-06-17 | $18.15 | $35.04 | 2,169,500 | — | — |
| 2024-06-14 | $17.93 | $34.61 | 2,227,700 | — | — |
| 2024-06-13 | $17.63 | $34.03 | 5,398,200 | — | — |
| 2024-06-12 | $17.78 | $34.32 | 6,414,000 | — | — |
| 2024-06-11 | $17.59 | $33.96 | 9,237,800 | — | — |
| 2024-06-10 | $17.70 | $34.17 | 7,575,700 | — | — |
| 2024-06-07 | $17.33 | $33.46 | 3,252,400 | — | — |
| 2024-06-06 | $17.34 | $33.47 | 3,555,500 | — | — |
| 2024-06-05 | $17.26 | $33.32 | 1,064,200 | — | — |
| 2024-06-04 | $17.04 | $32.90 | 2,549,000 | — | — |
| 2024-06-03 | $16.94 | $32.70 | 4,573,500 | — | — |
| 2024-05-31 | $16.70 | $32.24 | 3,698,100 | — | — |
| 2024-05-30 | $16.22 | $31.31 | 2,468,800 | — | — |
| 2024-05-29 | $15.85 | $30.60 | 1,401,400 | — | — |
| 2024-05-28 | $16.11 | $31.10 | 1,756,500 | — | — |
| 2024-05-24 | $16.51 | $31.87 | 1,273,600 | — | — |
| 2024-05-23 | $16.59 | $32.03 | 1,570,000 | — | — |
| 2024-05-22 | $16.95 | $32.72 | 1,362,500 | — | — |
| 2024-05-21 | $17.03 | $32.88 | 3,607,400 | — | — |
| 2024-05-20 | $17.05 | $32.92 | 1,894,400 | — | — |
| 2024-05-17 | $17.11 | $33.03 | 1,320,100 | — | — |
| 2024-05-16 | $17.13 | $33.07 | 2,163,200 | — | — |
| 2024-05-15 | $17.23 | $33.26 | 2,421,500 | — | — |
| 2024-05-14 | $17.08 | $32.97 | 1,815,700 | — | — |
| 2024-05-13 | $16.86 | $32.55 | 1,643,900 | — | — |
| 2024-05-10 | $16.85 | $32.53 | 1,349,100 | — | — |
| 2024-05-09 | $16.92 | $32.66 | 1,574,800 | — | — |
| 2024-05-08 | $16.58 | $32.01 | 1,175,700 | — | — |
| 2024-05-07 | $16.62 | $32.08 | 2,099,500 | — | — |
| 2024-05-06 | $16.55 | $31.95 | 990,300 | — | — |
| 2024-05-03 | $16.33 | $31.53 | 1,120,300 | — | — |
| 2024-05-02 | $16.07 | $31.02 | 3,452,500 | — | — |
| 2024-05-01 | $15.76 | $30.42 | 1,961,500 | — | — |
| 2024-04-30 | $15.77 | $30.44 | 2,209,500 | — | — |
| 2024-04-29 | $15.96 | $30.81 | 2,154,200 | — | — |
| 2024-04-26 | $15.86 | $30.62 | 1,768,700 | — | — |
| 2024-04-25 | $15.66 | $30.23 | 3,017,100 | — | — |
| 2024-04-24 | $15.76 | $30.42 | 3,402,400 | — | — |
| 2024-04-23 | $15.67 | $30.25 | 2,692,500 | — | — |
| 2024-04-22 | $15.83 | $30.56 | 2,272,900 | — | — |
| 2024-04-19 | $15.62 | $30.15 | 3,708,600 | — | — |
| 2024-04-18 | $15.54 | $30.00 | 2,486,500 | — | — |
| 2024-04-17 | $15.56 | $30.04 | 2,268,300 | — | — |
| 2024-04-16 | $15.67 | $30.25 | 2,879,400 | — | — |
| 2024-04-15 | $15.86 | $30.62 | 2,181,900 | — | — |
| 2024-04-12 | $16.00 | $30.89 | 2,562,200 | — | — |
| 2024-04-11 | $16.27 | $31.41 | 2,341,200 | — | — |
| 2024-04-10 | $16.30 | $31.47 | 3,490,300 | — | — |
| 2024-04-09 | $16.69 | $32.22 | 3,102,500 | — | — |
| 2024-04-08 | $16.29 | $31.45 | 3,379,600 | — | — |
| 2024-04-05 | $15.37 | $29.67 | 1,531,700 | — | — |
| 2024-04-04 | $15.43 | $29.79 | 1,000,500 | — | — |
| 2024-04-03 | $15.49 | $29.90 | 1,153,900 | — | — |
| 2024-04-02 | $15.48 | $29.88 | 1,800,600 | — | — |
| 2024-04-01 | $15.65 | $30.21 | 1,347,000 | — | — |
| 2024-03-28 | $16.13 | $31.14 | 1,460,800 | — | — |
| 2024-03-27 | $16.01 | $30.91 | 1,184,800 | — | — |
| 2024-03-26 | $15.80 | $30.19 | 1,443,800 | — | — |
| 2024-03-25 | $15.92 | $30.42 | 1,824,100 | — | — |
| 2024-03-22 | $16.00 | $30.58 | 1,929,300 | — | — |
| 2024-03-21 | $16.16 | $30.88 | 2,622,700 | — | — |
| 2024-03-20 | $15.79 | $30.17 | 2,808,300 | — | — |
| 2024-03-19 | $15.41 | $29.45 | 1,254,300 | — | — |
| 2024-03-18 | $15.44 | $29.51 | 1,394,700 | — | — |
| 2024-03-15 | $15.57 | $29.75 | 2,826,900 | — | — |
| 2024-03-14 | $15.47 | $29.56 | 1,897,900 | — | — |
| 2024-03-13 | $15.82 | $30.23 | 1,932,500 | — | — |
| 2024-03-12 | $15.84 | $30.27 | 1,959,500 | — | — |
| 2024-03-11 | $16.11 | $30.79 | 1,287,800 | — | — |
| 2024-03-08 | $16.20 | $30.96 | 2,656,100 | — | — |
| 2024-03-07 | $16.04 | $30.65 | 2,198,600 | — | — |
| 2024-03-06 | $15.80 | $30.19 | 2,232,700 | — | — |
| 2024-03-05 | $15.71 | $30.02 | 1,737,100 | — | — |
| 2024-03-04 | $15.68 | $29.96 | 2,004,900 | — | — |
| 2024-03-01 | $15.42 | $29.47 | 2,616,400 | — | — |
| 2024-02-29 | $14.64 | $27.98 | 1,587,100 | — | — |
| 2024-02-28 | $14.64 | $27.98 | 1,116,900 | — | — |
| 2024-02-27 | $14.57 | $27.84 | 1,462,200 | — | — |
| 2024-02-26 | $14.48 | $27.67 | 1,520,600 | — | — |
| 2024-02-23 | $14.94 | $28.55 | 1,977,000 | — | — |
| 2024-02-22 | $15.20 | $29.05 | 1,378,400 | — | — |
| 2024-02-21 | $15.37 | $29.37 | 2,651,000 | — | — |
| 2024-02-20 | $15.25 | $29.14 | 1,943,300 | — | — |
| 2024-02-16 | $15.56 | $29.73 | 2,531,500 | — | — |
| 2024-02-15 | $15.52 | $29.66 | 5,062,500 | — | — |
| 2024-02-14 | $14.54 | $27.79 | 1,777,500 | — | — |
| 2024-02-13 | $14.35 | $27.42 | 3,087,100 | — | — |
| 2024-02-12 | $14.81 | $28.30 | 1,304,400 | — | — |
| 2024-02-09 | $14.74 | $28.17 | 1,496,700 | — | — |
| 2024-02-08 | $14.88 | $28.43 | 1,431,900 | — | — |
| 2024-02-07 | $14.75 | $28.19 | 1,749,100 | — | — |
| 2024-02-06 | $14.86 | $28.40 | 1,954,000 | — | — |
| 2024-02-05 | $14.75 | $28.19 | 3,063,700 | — | — |
| 2024-02-02 | $14.98 | $28.63 | 3,328,800 | — | — |
| 2024-02-01 | $14.96 | $28.59 | 4,182,300 | — | — |
| 2024-01-31 | $14.69 | $28.07 | 3,267,700 | — | — |
| 2024-01-30 | $15.12 | $28.89 | 2,183,800 | — | — |
| 2024-01-29 | $15.25 | $29.14 | 2,666,100 | — | — |
| 2024-01-26 | $15.13 | $28.91 | 3,405,100 | — | — |
| 2024-01-25 | $15.20 | $29.05 | 4,703,300 | — | — |
| 2024-01-24 | $15.23 | $29.10 | 3,928,800 | — | — |
| 2024-01-23 | $15.53 | $29.68 | 2,125,700 | — | — |
| 2024-01-22 | $15.72 | $30.04 | 2,568,800 | — | — |
| 2024-01-19 | $15.54 | $29.70 | 6,337,400 | — | — |
| 2024-01-18 | $14.77 | $28.22 | 3,351,600 | — | — |
| 2024-01-17 | $14.89 | $28.45 | 4,048,700 | — | — |
| 2024-01-16 | $15.14 | $28.93 | 1,512,300 | — | — |
| 2024-01-12 | $15.21 | $29.07 | 1,614,800 | — | — |
| 2024-01-11 | $15.10 | $28.86 | 1,593,600 | — | — |
| 2024-01-10 | $15.04 | $28.74 | 1,267,100 | — | — |
| 2024-01-09 | $15.03 | $28.72 | 1,517,700 | — | — |
| 2024-01-08 | $15.15 | $28.95 | 1,320,000 | — | — |
| 2024-01-05 | $14.88 | $28.43 | 1,218,800 | — | — |
| 2024-01-04 | $15.00 | $28.66 | 1,894,800 | — | — |
| 2024-01-03 | $15.10 | $28.86 | 2,656,600 | — | — |
| 2024-01-02 | $15.51 | $29.64 | 1,671,000 | — | — |