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
- 2012-05-04 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 | $16.77 | $16.77 | 33,064,600 | — | — |
| 2024-12-30 | $17.29 | $17.29 | 39,377,100 | — | — |
| 2024-12-27 | $18.44 | $18.44 | 26,370,200 | — | — |
| 2024-12-26 | $19.30 | $19.30 | 22,621,200 | — | — |
| 2024-12-24 | $20.15 | $20.15 | 20,546,500 | — | — |
| 2024-12-23 | $19.25 | $19.25 | 28,961,000 | — | — |
| 2024-12-20 | $19.96 | $19.96 | 55,121,700 | — | — |
| 2024-12-19 | $20.37 | $20.37 | 47,800,000 | — | — |
| 2024-12-18 | $21.61 | $21.61 | 54,388,400 | — | — |
| 2024-12-17 | $24.60 | $24.60 | 62,399,800 | — | — |
| 2024-12-16 | $24.56 | $24.56 | 65,027,700 | — | — |
| 2024-12-13 | $22.73 | $22.73 | 40,491,700 | — | — |
| 2024-12-12 | $22.58 | $22.58 | 50,696,200 | — | — |
| 2024-12-11 | $23.27 | $23.27 | 57,624,000 | — | — |
| 2024-12-10 | $22.81 | $22.81 | 43,813,100 | — | — |
| 2024-12-09 | $23.86 | $23.86 | 68,522,400 | — | — |
| 2024-12-06 | $26.43 | $26.43 | 72,455,800 | — | — |
| 2024-12-05 | $24.79 | $24.79 | 97,084,600 | — | — |
| 2024-12-04 | $25.96 | $25.96 | 69,104,600 | — | — |
| 2024-12-03 | $25.13 | $25.13 | 60,750,200 | — | — |
| 2024-12-02 | $25.63 | $25.63 | 125,972,900 | — | — |
| 2024-11-29 | $27.42 | $27.42 | 89,541,900 | — | — |
| 2024-11-27 | $26.92 | $26.92 | 87,941,700 | — | — |
| 2024-11-26 | $24.97 | $24.97 | 91,188,100 | — | — |
| 2024-11-25 | $26.42 | $26.42 | 123,760,600 | — | — |
| 2024-11-22 | $26.03 | $26.03 | 105,262,400 | — | — |
| 2024-11-21 | $24.18 | $24.18 | 166,260,600 | — | — |
| 2024-11-20 | $22.63 | $22.63 | 124,501,400 | — | — |
| 2024-11-19 | $19.86 | $19.86 | 88,677,400 | — | — |
| 2024-11-18 | $18.11 | $18.11 | 121,617,100 | — | — |
| 2024-11-15 | $21.07 | $21.07 | 42,768,800 | — | — |
| 2024-11-14 | $20.79 | $20.79 | 46,983,000 | — | — |
| 2024-11-13 | $21.70 | $21.70 | 94,879,700 | — | — |
| 2024-11-12 | $25.23 | $25.23 | 87,663,900 | — | — |
| 2024-11-11 | $25.01 | $25.01 | 125,540,700 | — | — |
| 2024-11-08 | $19.25 | $19.25 | 47,164,400 | — | — |
| 2024-11-07 | $19.31 | $19.31 | 49,751,200 | — | — |
| 2024-11-06 | $19.32 | $19.32 | 85,571,500 | — | — |
| 2024-11-05 | $16.24 | $16.24 | 32,554,800 | — | — |
| 2024-11-04 | $15.50 | $15.50 | 29,692,100 | — | — |
| 2024-11-01 | $16.11 | $16.11 | 32,711,000 | — | — |
| 2024-10-31 | $16.77 | $16.77 | 39,713,000 | — | — |
| 2024-10-30 | $18.28 | $18.28 | 33,488,500 | — | — |
| 2024-10-29 | $18.94 | $18.94 | 65,540,400 | — | — |
| 2024-10-28 | $18.94 | $18.94 | 60,624,100 | — | — |
| 2024-10-25 | $17.06 | $17.06 | 56,106,500 | — | — |
| 2024-10-24 | $18.22 | $18.22 | 48,745,900 | — | — |
| 2024-10-23 | $18.07 | $18.07 | 44,412,100 | — | — |
| 2024-10-22 | $18.97 | $18.97 | 32,373,000 | — | — |
| 2024-10-21 | $18.71 | $18.71 | 42,646,400 | — | — |
| 2024-10-18 | $18.88 | $18.88 | 47,505,600 | — | — |
| 2024-10-17 | $18.01 | $18.01 | 43,533,700 | — | — |
| 2024-10-16 | $18.08 | $18.08 | 53,156,500 | — | — |
| 2024-10-15 | $16.92 | $16.92 | 50,534,300 | — | — |
| 2024-10-14 | $16.98 | $16.98 | 65,860,600 | — | — |
| 2024-10-11 | $16.08 | $16.08 | 36,454,600 | — | — |
| 2024-10-10 | $15.23 | $15.23 | 20,941,200 | — | — |
| 2024-10-09 | $15.44 | $15.44 | 26,085,300 | — | — |
| 2024-10-08 | $15.83 | $15.83 | 25,109,200 | — | — |
| 2024-10-07 | $15.99 | $15.99 | 30,754,000 | — | — |
| 2024-10-04 | $16.31 | $16.31 | 32,244,300 | — | — |
| 2024-10-03 | $15.47 | $15.47 | 26,987,000 | — | — |
| 2024-10-02 | $15.21 | $15.21 | 26,569,600 | — | — |
| 2024-10-01 | $15.07 | $15.07 | 36,592,300 | — | — |
| 2024-09-30 | $16.22 | $16.22 | 30,746,400 | — | — |
| 2024-09-27 | $17.29 | $17.29 | 41,237,600 | — | — |
| 2024-09-26 | $17.52 | $17.52 | 60,450,700 | — | — |
| 2024-09-25 | $16.14 | $16.14 | 32,695,400 | — | — |
| 2024-09-24 | $16.41 | $16.41 | 36,047,300 | — | — |
| 2024-09-23 | $16.07 | $16.07 | 24,601,500 | — | — |
| 2024-09-20 | $15.54 | $15.54 | 30,712,900 | — | — |
| 2024-09-19 | $15.45 | $15.45 | 42,715,700 | — | — |
| 2024-09-18 | $15.34 | $15.34 | 35,338,500 | — | — |
| 2024-09-17 | $15.87 | $15.87 | 33,344,300 | — | — |
| 2024-09-16 | $15.87 | $15.87 | 23,786,900 | — | — |
| 2024-09-13 | $16.12 | $16.12 | 34,828,700 | — | — |
| 2024-09-12 | $15.80 | $15.80 | 27,200,600 | — | — |
| 2024-09-11 | $15.79 | $15.79 | 35,427,800 | — | — |
| 2024-09-10 | $15.94 | $15.94 | 35,512,300 | — | — |
| 2024-09-09 | $14.62 | $14.62 | 30,047,100 | — | — |
| 2024-09-06 | $13.37 | $13.37 | 29,409,800 | — | — |
| 2024-09-05 | $13.84 | $13.84 | 31,903,200 | — | — |
| 2024-09-04 | $14.88 | $14.88 | 24,013,000 | — | — |
| 2024-09-03 | $15.26 | $15.26 | 30,074,500 | — | — |
| 2024-08-30 | $16.70 | $16.70 | 31,089,300 | — | — |
| 2024-08-29 | $16.99 | $16.99 | 41,675,100 | — | — |
| 2024-08-28 | $17.13 | $17.13 | 24,596,600 | — | — |
| 2024-08-27 | $17.75 | $17.75 | 33,185,200 | — | — |
| 2024-08-26 | $18.56 | $18.56 | 29,703,600 | — | — |
| 2024-08-23 | $18.69 | $18.69 | 46,172,400 | — | — |
| 2024-08-22 | $16.86 | $16.86 | 30,867,700 | — | — |
| 2024-08-21 | $17.63 | $17.63 | 38,065,400 | — | — |
| 2024-08-20 | $16.42 | $16.42 | 34,991,500 | — | — |
| 2024-08-19 | $16.44 | $16.44 | 25,446,300 | — | — |
| 2024-08-16 | $16.24 | $16.24 | 36,335,500 | — | — |
| 2024-08-15 | $15.46 | $15.46 | 34,757,600 | — | — |
| 2024-08-14 | $15.14 | $15.14 | 29,611,400 | — | — |
| 2024-08-13 | $15.49 | $15.49 | 41,943,400 | — | — |
| 2024-08-12 | $15.11 | $15.11 | 52,147,500 | — | — |
| 2024-08-09 | $17.03 | $17.03 | 22,114,100 | — | — |
| 2024-08-08 | $17.39 | $17.39 | 34,023,100 | — | — |
| 2024-08-07 | $15.84 | $15.84 | 28,804,000 | — | — |
| 2024-08-06 | $17.25 | $17.25 | 29,049,100 | — | — |
| 2024-08-05 | $16.95 | $16.95 | 45,550,600 | — | — |
| 2024-08-02 | $17.19 | $17.19 | 38,866,900 | — | — |
| 2024-08-01 | $18.14 | $18.14 | 38,813,800 | — | — |
| 2024-07-31 | $19.67 | $19.67 | 31,839,900 | — | — |
| 2024-07-30 | $19.73 | $19.73 | 27,107,900 | — | — |
| 2024-07-29 | $20.45 | $20.45 | 45,269,200 | — | — |
| 2024-07-26 | $21.57 | $21.57 | 43,781,900 | — | — |
| 2024-07-25 | $20.28 | $20.28 | 37,320,600 | — | — |
| 2024-07-24 | $20.67 | $20.67 | 36,964,200 | — | — |
| 2024-07-23 | $21.65 | $21.65 | 54,378,400 | — | — |
| 2024-07-22 | $23.95 | $23.95 | 48,793,600 | — | — |
| 2024-07-19 | $24.73 | $24.73 | 61,002,900 | — | — |
| 2024-07-18 | $23.65 | $23.65 | 44,289,800 | — | — |
| 2024-07-17 | $25.55 | $25.55 | 62,374,800 | — | — |
| 2024-07-16 | $26.72 | $26.72 | 67,641,700 | — | — |
| 2024-07-15 | $24.58 | $24.58 | 96,172,800 | — | — |
| 2024-07-12 | $20.77 | $20.77 | 53,885,700 | — | — |
| 2024-07-11 | $19.02 | $19.02 | 40,818,900 | — | — |
| 2024-07-10 | $18.89 | $18.89 | 27,531,600 | — | — |
| 2024-07-09 | $19.03 | $19.03 | 38,784,300 | — | — |
| 2024-07-08 | $19.50 | $19.50 | 41,156,600 | — | — |
| 2024-07-05 | $20.17 | $20.17 | 40,044,600 | — | — |
| 2024-07-03 | $20.98 | $20.98 | 30,989,000 | — | — |
| 2024-07-02 | $22.12 | $22.12 | 47,465,100 | — | — |
| 2024-07-01 | $22.56 | $22.56 | 74,453,700 | — | — |
| 2024-06-28 | $19.85 | $19.85 | 49,591,000 | — | — |
| 2024-06-27 | $19.66 | $19.66 | 34,565,000 | — | — |
| 2024-06-26 | $19.37 | $19.37 | 38,602,800 | — | — |
| 2024-06-25 | $19.25 | $19.25 | 40,442,000 | — | — |
| 2024-06-24 | $18.69 | $18.69 | 33,442,800 | — | — |
| 2024-06-21 | $19.21 | $19.21 | 66,858,300 | — | — |
| 2024-06-20 | $20.66 | $20.66 | 50,043,000 | — | — |
| 2024-06-18 | $20.28 | $20.28 | 36,053,200 | — | — |
| 2024-06-17 | $20.02 | $20.02 | 43,085,300 | — | — |
| 2024-06-14 | $19.47 | $19.47 | 36,095,200 | — | — |
| 2024-06-13 | $20.00 | $20.00 | 40,912,400 | — | — |
| 2024-06-12 | $20.31 | $20.31 | 52,223,000 | — | — |
| 2024-06-11 | $19.83 | $19.83 | 44,635,800 | — | — |
| 2024-06-10 | $19.46 | $19.46 | 37,604,700 | — | — |
| 2024-06-07 | $19.27 | $19.27 | 59,027,900 | — | — |
| 2024-06-06 | $20.80 | $20.80 | 57,567,500 | — | — |
| 2024-06-05 | $21.07 | $21.07 | 62,964,700 | — | — |
| 2024-06-04 | $20.52 | $20.52 | 62,277,800 | — | — |
| 2024-06-03 | $19.58 | $19.58 | 47,885,300 | — | — |
| 2024-05-31 | $19.52 | $19.52 | 39,494,900 | — | — |
| 2024-05-30 | $20.04 | $20.04 | 47,470,000 | — | — |
| 2024-05-29 | $20.24 | $20.24 | 31,746,400 | — | — |
| 2024-05-28 | $20.73 | $20.73 | 49,579,900 | — | — |
| 2024-05-24 | $21.21 | $21.21 | 46,639,900 | — | — |
| 2024-05-23 | $20.08 | $20.08 | 43,108,400 | — | — |
| 2024-05-22 | $21.24 | $21.24 | 47,596,700 | — | — |
| 2024-05-21 | $21.35 | $21.35 | 45,259,500 | — | — |
| 2024-05-20 | $22.32 | $22.32 | 66,423,200 | — | — |
| 2024-05-17 | $19.45 | $19.45 | 48,373,500 | — | — |
| 2024-05-16 | $19.65 | $19.65 | 32,569,100 | — | — |
| 2024-05-15 | $20.20 | $20.20 | 53,512,000 | — | — |
| 2024-05-14 | $18.07 | $18.07 | 30,169,200 | — | — |
| 2024-05-13 | $17.26 | $17.26 | 31,441,600 | — | — |
| 2024-05-10 | $17.16 | $17.16 | 56,095,700 | — | — |
| 2024-05-09 | $19.65 | $19.65 | 45,293,500 | — | — |
| 2024-05-08 | $20.09 | $20.09 | 39,681,100 | — | — |
| 2024-05-07 | $20.21 | $20.21 | 88,992,700 | — | — |
| 2024-05-06 | $20.67 | $20.67 | 87,046,900 | — | — |
| 2024-05-03 | $17.52 | $17.52 | 38,631,100 | — | — |
| 2024-05-02 | $17.07 | $17.07 | 35,299,800 | — | — |
| 2024-05-01 | $16.07 | $16.07 | 38,827,800 | — | — |
| 2024-04-30 | $16.06 | $16.06 | 42,087,000 | — | — |
| 2024-04-29 | $18.03 | $18.03 | 40,382,700 | — | — |
| 2024-04-26 | $19.43 | $19.43 | 39,397,300 | — | — |
| 2024-04-25 | $19.01 | $19.01 | 37,047,300 | — | — |
| 2024-04-24 | $19.09 | $19.09 | 45,467,000 | — | — |
| 2024-04-23 | $19.44 | $19.44 | 61,140,900 | — | — |
| 2024-04-22 | $17.55 | $17.55 | 66,955,500 | — | — |
| 2024-04-19 | $16.50 | $16.50 | 50,053,000 | — | — |
| 2024-04-18 | $15.03 | $15.03 | 39,146,100 | — | — |
| 2024-04-17 | $14.63 | $14.63 | 37,799,800 | — | — |
| 2024-04-16 | $14.60 | $14.60 | 35,943,500 | — | — |
| 2024-04-15 | $15.15 | $15.15 | 33,790,100 | — | — |
| 2024-04-12 | $16.11 | $16.11 | 39,158,500 | — | — |
| 2024-04-11 | $17.60 | $17.60 | 30,602,000 | — | — |
| 2024-04-10 | $17.38 | $17.38 | 34,618,400 | — | — |
| 2024-04-09 | $17.98 | $17.98 | 34,593,300 | — | — |
| 2024-04-08 | $17.95 | $17.95 | 44,457,600 | — | — |
| 2024-04-05 | $18.43 | $18.43 | 31,600,100 | — | — |
| 2024-04-04 | $18.47 | $18.47 | 56,690,100 | — | — |
| 2024-04-03 | $19.43 | $19.43 | 31,025,500 | — | — |
| 2024-04-02 | $19.73 | $19.73 | 35,079,600 | — | — |
| 2024-04-01 | $21.63 | $21.63 | 37,253,800 | — | — |
| 2024-03-28 | $22.58 | $22.58 | 86,137,100 | — | — |
| 2024-03-27 | $22.07 | $22.07 | 58,349,700 | — | — |
| 2024-03-26 | $20.38 | $20.38 | 42,142,100 | — | — |
| 2024-03-25 | $20.95 | $20.95 | 64,877,100 | — | — |
| 2024-03-22 | $20.87 | $20.87 | 37,475,300 | — | — |
| 2024-03-21 | $21.78 | $21.78 | 64,872,600 | — | — |
| 2024-03-20 | $22.43 | $22.43 | 74,376,900 | — | — |
| 2024-03-19 | $19.32 | $19.32 | 47,831,700 | — | — |
| 2024-03-18 | $19.41 | $19.41 | 51,913,100 | — | — |
| 2024-03-15 | $19.32 | $19.32 | 58,173,500 | — | — |
| 2024-03-14 | $18.23 | $18.23 | 61,409,600 | — | — |
| 2024-03-13 | $19.70 | $19.70 | 49,994,400 | — | — |
| 2024-03-12 | $20.19 | $20.19 | 65,064,400 | — | — |
| 2024-03-11 | $20.64 | $20.64 | 82,992,200 | — | — |
| 2024-03-08 | $23.48 | $23.48 | 94,269,600 | — | — |
| 2024-03-07 | $21.80 | $21.80 | 58,499,200 | — | — |
| 2024-03-06 | $22.62 | $22.62 | 66,880,700 | — | — |
| 2024-03-05 | $22.26 | $22.26 | 100,790,300 | — | — |
| 2024-03-04 | $25.71 | $25.71 | 119,395,500 | — | — |
| 2024-03-01 | $27.00 | $27.00 | 78,532,500 | — | — |
| 2024-02-29 | $25.90 | $25.90 | 133,154,400 | — | — |
| 2024-02-28 | $31.03 | $31.03 | 179,649,700 | — | — |
| 2024-02-27 | $30.31 | $30.31 | 116,889,400 | — | — |
| 2024-02-26 | $29.19 | $29.19 | 106,547,600 | — | — |
| 2024-02-23 | $23.99 | $23.99 | 42,059,100 | — | — |
| 2024-02-22 | $24.56 | $24.56 | 53,000,400 | — | — |
| 2024-02-21 | $22.90 | $22.90 | 44,428,800 | — | — |
| 2024-02-20 | $24.51 | $24.51 | 72,618,000 | — | — |
| 2024-02-16 | $26.94 | $26.94 | 58,428,600 | — | — |
| 2024-02-15 | $27.02 | $27.02 | 97,860,300 | — | — |
| 2024-02-14 | $29.41 | $29.41 | 79,211,200 | — | — |
| 2024-02-13 | $25.72 | $25.72 | 77,122,100 | — | — |
| 2024-02-12 | $27.28 | $27.28 | 102,363,900 | — | — |
| 2024-02-09 | $23.89 | $23.89 | 117,143,200 | — | — |
| 2024-02-08 | $21.58 | $21.58 | 106,855,900 | — | — |
| 2024-02-07 | $17.54 | $17.54 | 53,166,200 | — | — |
| 2024-02-06 | $17.06 | $17.06 | 39,214,200 | — | — |
| 2024-02-05 | $16.64 | $16.64 | 50,371,800 | — | — |
| 2024-02-02 | $18.20 | $18.20 | 52,991,500 | — | — |
| 2024-02-01 | $18.60 | $18.60 | 64,373,700 | — | — |
| 2024-01-31 | $17.73 | $17.73 | 75,527,900 | — | — |
| 2024-01-30 | $18.11 | $18.11 | 56,458,800 | — | — |
| 2024-01-29 | $18.52 | $18.52 | 92,576,900 | — | — |
| 2024-01-26 | $17.85 | $17.85 | 87,559,400 | — | — |
| 2024-01-25 | $16.27 | $16.27 | 56,469,200 | — | — |
| 2024-01-24 | $15.65 | $15.65 | 68,891,600 | — | — |
| 2024-01-23 | $16.11 | $16.11 | 56,602,600 | — | — |
| 2024-01-22 | $16.61 | $16.61 | 82,482,700 | — | — |
| 2024-01-19 | $16.13 | $16.13 | 110,136,400 | — | — |
| 2024-01-18 | $16.07 | $16.07 | 91,998,300 | — | — |
| 2024-01-17 | $17.26 | $17.26 | 76,361,100 | — | — |
| 2024-01-16 | $17.78 | $17.78 | 106,408,800 | — | — |
| 2024-01-12 | $18.98 | $18.98 | 138,255,700 | — | — |
| 2024-01-11 | $22.40 | $22.40 | 213,408,200 | — | — |
| 2024-01-10 | $25.63 | $25.63 | 140,233,400 | — | — |
| 2024-01-09 | $25.73 | $25.73 | 84,955,900 | — | — |
| 2024-01-08 | $25.98 | $25.98 | 113,019,100 | — | — |
| 2024-01-05 | $24.12 | $24.12 | 92,250,600 | — | — |
| 2024-01-04 | $26.27 | $26.27 | 97,753,600 | — | — |
| 2024-01-03 | $23.44 | $23.44 | 96,670,300 | — | — |
| 2024-01-02 | $22.93 | $22.93 | 102,571,800 | — | — |