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
- 2006-05-26 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 | $22.50 | $29.46 | 708,800 | — | — |
| 2024-12-30 | $22.58 | $29.56 | 488,300 | — | — |
| 2024-12-27 | $22.60 | $29.59 | 617,700 | — | — |
| 2024-12-26 | $22.94 | $30.03 | 506,400 | — | — |
| 2024-12-24 | $22.88 | $29.95 | 271,400 | — | — |
| 2024-12-23 | $22.83 | $29.89 | 1,065,800 | — | — |
| 2024-12-20 | $22.94 | $30.03 | 1,972,900 | — | — |
| 2024-12-19 | $22.87 | $29.94 | 895,200 | — | — |
| 2024-12-18 | $22.97 | $30.07 | 1,407,600 | — | — |
| 2024-12-17 | $23.88 | $31.26 | 1,077,000 | — | — |
| 2024-12-16 | $24.54 | $32.13 | 808,000 | — | — |
| 2024-12-13 | $24.30 | $31.81 | 1,212,200 | — | — |
| 2024-12-12 | $24.51 | $32.09 | 960,000 | — | — |
| 2024-12-11 | $24.76 | $32.42 | 1,880,700 | — | — |
| 2024-12-10 | $24.78 | $32.44 | 919,200 | — | — |
| 2024-12-09 | $24.93 | $32.64 | 804,100 | — | — |
| 2024-12-06 | $25.30 | $33.12 | 1,004,900 | — | — |
| 2024-12-05 | $25.26 | $33.07 | 1,123,200 | — | — |
| 2024-12-04 | $25.26 | $33.07 | 1,247,200 | — | — |
| 2024-12-03 | $25.58 | $33.49 | 741,700 | — | — |
| 2024-12-02 | $25.58 | $33.49 | 1,124,400 | — | — |
| 2024-11-29 | $25.04 | $32.78 | 465,400 | — | — |
| 2024-11-27 | $24.96 | $32.68 | 766,000 | — | — |
| 2024-11-26 | $25.26 | $33.07 | 1,176,700 | — | — |
| 2024-11-25 | $25.74 | $33.70 | 1,225,100 | — | — |
| 2024-11-22 | $25.18 | $32.97 | 1,055,800 | — | — |
| 2024-11-21 | $24.97 | $32.69 | 927,200 | — | — |
| 2024-11-20 | $24.82 | $32.49 | 1,114,700 | — | — |
| 2024-11-19 | $24.41 | $31.96 | 633,700 | — | — |
| 2024-11-18 | $24.43 | $31.98 | 3,148,100 | — | — |
| 2024-11-15 | $24.31 | $31.83 | 874,400 | — | — |
| 2024-11-14 | $24.42 | $31.97 | 991,000 | — | — |
| 2024-11-13 | $25.01 | $32.74 | 1,039,200 | — | — |
| 2024-11-12 | $25.13 | $32.90 | 1,444,300 | — | — |
| 2024-11-11 | $25.97 | $34.00 | 1,733,900 | — | — |
| 2024-11-08 | $25.68 | $33.62 | 2,442,300 | — | — |
| 2024-11-07 | $24.10 | $31.46 | 2,161,000 | — | — |
| 2024-11-06 | $23.97 | $31.29 | 1,860,400 | — | — |
| 2024-11-05 | $22.69 | $29.62 | 850,800 | — | — |
| 2024-11-04 | $22.05 | $28.79 | 1,175,200 | — | — |
| 2024-11-01 | $21.91 | $28.60 | 959,100 | — | — |
| 2024-10-31 | $21.59 | $28.19 | 798,000 | — | — |
| 2024-10-30 | $22.13 | $28.89 | 1,147,200 | — | — |
| 2024-10-29 | $21.82 | $28.49 | 2,067,300 | — | — |
| 2024-10-28 | $21.88 | $28.57 | 591,500 | — | — |
| 2024-10-25 | $21.69 | $28.32 | 749,200 | — | — |
| 2024-10-24 | $21.87 | $28.55 | 763,500 | — | — |
| 2024-10-23 | $22.03 | $28.76 | 995,700 | — | — |
| 2024-10-22 | $22.07 | $28.81 | 938,200 | — | — |
| 2024-10-21 | $22.26 | $29.06 | 775,000 | — | — |
| 2024-10-18 | $22.50 | $29.38 | 1,633,600 | — | — |
| 2024-10-17 | $22.54 | $29.43 | 861,000 | — | — |
| 2024-10-16 | $22.65 | $29.57 | 1,266,700 | — | — |
| 2024-10-15 | $22.90 | $29.90 | 1,475,100 | — | — |
| 2024-10-14 | $22.91 | $29.91 | 857,800 | — | — |
| 2024-10-11 | $22.73 | $29.68 | 1,516,400 | — | — |
| 2024-10-10 | $22.01 | $28.74 | 919,600 | — | — |
| 2024-10-09 | $22.15 | $28.92 | 1,235,900 | — | — |
| 2024-10-08 | $22.16 | $28.93 | 3,782,800 | — | — |
| 2024-10-07 | $22.79 | $29.75 | 3,023,600 | — | — |
| 2024-10-04 | $22.06 | $28.80 | 2,968,900 | — | — |
| 2024-10-03 | $21.59 | $28.19 | 1,690,700 | — | — |
| 2024-10-02 | $21.49 | $28.06 | 662,800 | — | — |
| 2024-10-01 | $21.37 | $27.90 | 821,000 | — | — |
| 2024-09-30 | $21.70 | $28.33 | 998,800 | — | — |
| 2024-09-27 | $21.27 | $27.77 | 848,000 | — | — |
| 2024-09-26 | $21.25 | $27.74 | 693,500 | — | — |
| 2024-09-25 | $21.07 | $27.51 | 731,300 | — | — |
| 2024-09-24 | $21.10 | $27.55 | 836,300 | — | — |
| 2024-09-23 | $21.24 | $27.73 | 1,127,200 | — | — |
| 2024-09-20 | $21.06 | $27.50 | 2,233,400 | — | — |
| 2024-09-19 | $21.29 | $27.80 | 1,461,000 | — | — |
| 2024-09-18 | $20.60 | $26.89 | 1,010,600 | — | — |
| 2024-09-17 | $20.58 | $26.87 | 1,044,900 | — | — |
| 2024-09-16 | $20.39 | $26.62 | 891,400 | — | — |
| 2024-09-13 | $20.22 | $26.40 | 1,005,500 | — | — |
| 2024-09-12 | $19.84 | $25.90 | 1,083,900 | — | — |
| 2024-09-11 | $19.69 | $25.71 | 1,161,700 | — | — |
| 2024-09-10 | $19.57 | $25.55 | 990,700 | — | — |
| 2024-09-09 | $19.42 | $25.35 | 1,215,200 | — | — |
| 2024-09-06 | $19.36 | $25.28 | 2,125,900 | — | — |
| 2024-09-05 | $19.94 | $26.03 | 990,900 | — | — |
| 2024-09-04 | $20.21 | $26.39 | 1,093,000 | — | — |
| 2024-09-03 | $20.60 | $26.89 | 1,047,500 | — | — |
| 2024-08-30 | $21.47 | $28.03 | 951,800 | — | — |
| 2024-08-29 | $21.11 | $27.56 | 550,800 | — | — |
| 2024-08-28 | $21.18 | $27.65 | 1,060,700 | — | — |
| 2024-08-27 | $20.89 | $27.27 | 514,000 | — | — |
| 2024-08-26 | $20.89 | $27.27 | 671,500 | — | — |
| 2024-08-23 | $20.85 | $27.22 | 1,055,300 | — | — |
| 2024-08-22 | $20.52 | $26.79 | 851,100 | — | — |
| 2024-08-21 | $20.54 | $26.82 | 1,570,700 | — | — |
| 2024-08-20 | $20.26 | $26.45 | 844,600 | — | — |
| 2024-08-19 | $20.59 | $26.88 | 458,400 | — | — |
| 2024-08-16 | $20.42 | $26.66 | 881,600 | — | — |
| 2024-08-15 | $20.53 | $26.80 | 1,093,500 | — | — |
| 2024-08-14 | $20.03 | $26.15 | 1,139,900 | — | — |
| 2024-08-13 | $19.91 | $25.99 | 2,007,500 | — | — |
| 2024-08-12 | $19.51 | $25.47 | 1,388,500 | — | — |
| 2024-08-09 | $19.87 | $25.94 | 1,384,300 | — | — |
| 2024-08-08 | $20.41 | $26.56 | 1,128,700 | — | — |
| 2024-08-07 | $20.22 | $26.32 | 2,000,800 | — | — |
| 2024-08-06 | $20.09 | $26.15 | 3,753,900 | — | — |
| 2024-08-05 | $18.96 | $24.68 | 2,827,300 | — | — |
| 2024-08-02 | $19.65 | $25.57 | 1,679,500 | — | — |
| 2024-08-01 | $20.21 | $26.30 | 1,627,500 | — | — |
| 2024-07-31 | $20.68 | $26.91 | 1,634,200 | — | — |
| 2024-07-30 | $20.52 | $26.71 | 1,365,200 | — | — |
| 2024-07-29 | $20.65 | $26.88 | 1,024,500 | — | — |
| 2024-07-26 | $20.70 | $26.94 | 1,172,600 | — | — |
| 2024-07-25 | $20.38 | $26.52 | 1,675,900 | — | — |
| 2024-07-24 | $19.98 | $26.00 | 1,233,800 | — | — |
| 2024-07-23 | $20.55 | $26.75 | 1,465,900 | — | — |
| 2024-07-22 | $20.28 | $26.39 | 1,155,200 | — | — |
| 2024-07-19 | $19.71 | $25.65 | 1,479,800 | — | — |
| 2024-07-18 | $19.76 | $25.72 | 1,165,000 | — | — |
| 2024-07-17 | $20.07 | $26.12 | 1,648,100 | — | — |
| 2024-07-16 | $20.20 | $26.29 | 1,565,600 | — | — |
| 2024-07-15 | $19.77 | $25.73 | 1,154,100 | — | — |
| 2024-07-12 | $19.35 | $25.18 | 1,637,500 | — | — |
| 2024-07-11 | $19.03 | $24.77 | 1,299,300 | — | — |
| 2024-07-10 | $18.53 | $24.12 | 854,100 | — | — |
| 2024-07-09 | $18.06 | $23.50 | 870,600 | — | — |
| 2024-07-08 | $18.40 | $23.95 | 1,583,000 | — | — |
| 2024-07-05 | $18.45 | $24.01 | 1,406,800 | — | — |
| 2024-07-03 | $18.32 | $23.84 | 732,500 | — | — |
| 2024-07-02 | $18.17 | $23.65 | 1,684,800 | — | — |
| 2024-07-01 | $17.56 | $22.85 | 1,082,200 | — | — |
| 2024-06-28 | $17.92 | $23.32 | 3,459,600 | — | — |
| 2024-06-27 | $17.61 | $22.92 | 519,500 | — | — |
| 2024-06-26 | $17.50 | $22.78 | 999,000 | — | — |
| 2024-06-25 | $17.54 | $22.83 | 1,074,000 | — | — |
| 2024-06-24 | $17.61 | $22.92 | 1,091,800 | — | — |
| 2024-06-21 | $17.40 | $22.65 | 1,909,900 | — | — |
| 2024-06-20 | $17.32 | $22.54 | 744,900 | — | — |
| 2024-06-18 | $17.52 | $22.80 | 680,900 | — | — |
| 2024-06-17 | $17.48 | $22.75 | 769,200 | — | — |
| 2024-06-14 | $17.25 | $22.45 | 775,100 | — | — |
| 2024-06-13 | $17.68 | $23.01 | 1,172,200 | — | — |
| 2024-06-12 | $17.93 | $23.34 | 887,000 | — | — |
| 2024-06-11 | $17.67 | $23.00 | 608,300 | — | — |
| 2024-06-10 | $17.68 | $23.01 | 926,800 | — | — |
| 2024-06-07 | $17.52 | $22.80 | 1,204,300 | — | — |
| 2024-06-06 | $17.62 | $22.93 | 606,700 | — | — |
| 2024-06-05 | $17.77 | $23.13 | 1,015,600 | — | — |
| 2024-06-04 | $17.76 | $23.11 | 926,600 | — | — |
| 2024-06-03 | $17.86 | $23.24 | 1,622,500 | — | — |
| 2024-05-31 | $18.56 | $24.16 | 1,076,200 | — | — |
| 2024-05-30 | $18.38 | $23.92 | 814,500 | — | — |
| 2024-05-29 | $18.18 | $23.66 | 1,116,800 | — | — |
| 2024-05-28 | $18.38 | $23.92 | 1,016,100 | — | — |
| 2024-05-24 | $18.79 | $24.45 | 1,894,500 | — | — |
| 2024-05-23 | $18.90 | $24.60 | 1,947,700 | — | — |
| 2024-05-22 | $18.96 | $24.68 | 932,500 | — | — |
| 2024-05-21 | $19.15 | $24.92 | 1,285,900 | — | — |
| 2024-05-20 | $19.09 | $24.85 | 1,102,600 | — | — |
| 2024-05-17 | $19.20 | $24.99 | 1,025,900 | — | — |
| 2024-05-16 | $19.17 | $24.95 | 1,000,000 | — | — |
| 2024-05-15 | $19.12 | $24.88 | 1,797,100 | — | — |
| 2024-05-14 | $19.15 | $24.92 | 1,874,100 | — | — |
| 2024-05-13 | $19.14 | $24.91 | 1,559,100 | — | — |
| 2024-05-10 | $19.27 | $25.08 | 2,265,800 | — | — |
| 2024-05-09 | $19.16 | $24.94 | 3,387,400 | — | — |
| 2024-05-08 | $18.92 | $24.54 | 3,430,900 | — | — |
| 2024-05-07 | $18.01 | $23.36 | 6,115,900 | — | — |
| 2024-05-06 | $16.55 | $21.47 | 1,117,500 | — | — |
| 2024-05-03 | $16.23 | $21.05 | 967,300 | — | — |
| 2024-05-02 | $16.18 | $20.99 | 1,997,800 | — | — |
| 2024-05-01 | $15.91 | $20.64 | 1,221,500 | — | — |
| 2024-04-30 | $15.84 | $20.55 | 1,066,600 | — | — |
| 2024-04-29 | $16.16 | $20.96 | 889,900 | — | — |
| 2024-04-26 | $15.98 | $20.73 | 1,317,200 | — | — |
| 2024-04-25 | $16.15 | $20.95 | 1,617,800 | — | — |
| 2024-04-24 | $16.28 | $21.12 | 1,084,800 | — | — |
| 2024-04-23 | $16.18 | $20.99 | 1,200,300 | — | — |
| 2024-04-22 | $15.81 | $20.51 | 1,569,900 | — | — |
| 2024-04-19 | $15.97 | $20.71 | 2,516,300 | — | — |
| 2024-04-18 | $15.89 | $20.61 | 2,026,400 | — | — |
| 2024-04-17 | $15.34 | $19.90 | 1,934,600 | — | — |
| 2024-04-16 | $15.41 | $19.99 | 1,936,100 | — | — |
| 2024-04-15 | $15.15 | $19.65 | 2,634,500 | — | — |
| 2024-04-12 | $15.17 | $19.68 | 2,102,700 | — | — |
| 2024-04-11 | $15.19 | $19.70 | 1,928,400 | — | — |
| 2024-04-10 | $15.17 | $19.68 | 1,539,500 | — | — |
| 2024-04-09 | $15.51 | $20.12 | 1,074,600 | — | — |
| 2024-04-08 | $15.58 | $20.21 | 504,600 | — | — |
| 2024-04-05 | $15.50 | $20.10 | 734,000 | — | — |
| 2024-04-04 | $15.47 | $20.07 | 850,100 | — | — |
| 2024-04-03 | $15.59 | $20.22 | 893,400 | — | — |
| 2024-04-02 | $15.56 | $20.18 | 766,500 | — | — |
| 2024-04-01 | $15.70 | $20.36 | 663,500 | — | — |
| 2024-03-28 | $16.09 | $20.87 | 680,400 | — | — |
| 2024-03-27 | $15.97 | $20.71 | 494,800 | — | — |
| 2024-03-26 | $15.78 | $20.47 | 422,100 | — | — |
| 2024-03-25 | $15.80 | $20.49 | 481,100 | — | — |
| 2024-03-22 | $15.91 | $20.64 | 524,200 | — | — |
| 2024-03-21 | $16.04 | $20.80 | 941,400 | — | — |
| 2024-03-20 | $15.68 | $20.34 | 852,200 | — | — |
| 2024-03-19 | $15.48 | $20.08 | 717,600 | — | — |
| 2024-03-18 | $15.43 | $20.01 | 821,500 | — | — |
| 2024-03-15 | $15.42 | $20.00 | 1,457,900 | — | — |
| 2024-03-14 | $15.48 | $20.08 | 821,100 | — | — |
| 2024-03-13 | $15.53 | $20.14 | 886,000 | — | — |
| 2024-03-12 | $15.61 | $20.25 | 581,000 | — | — |
| 2024-03-11 | $15.72 | $20.39 | 776,900 | — | — |
| 2024-03-08 | $15.74 | $20.42 | 626,900 | — | — |
| 2024-03-07 | $15.75 | $20.43 | 1,049,000 | — | — |
| 2024-03-06 | $15.41 | $19.99 | 895,800 | — | — |
| 2024-03-05 | $15.34 | $19.90 | 1,199,200 | — | — |
| 2024-03-04 | $15.47 | $20.07 | 960,300 | — | — |
| 2024-03-01 | $15.38 | $19.95 | 1,729,800 | — | — |
| 2024-02-29 | $15.55 | $20.17 | 1,232,500 | — | — |
| 2024-02-28 | $15.59 | $20.22 | 972,300 | — | — |
| 2024-02-27 | $15.68 | $20.34 | 1,419,900 | — | — |
| 2024-02-26 | $15.75 | $20.43 | 870,200 | — | — |
| 2024-02-23 | $15.85 | $20.56 | 829,500 | — | — |
| 2024-02-22 | $15.77 | $20.45 | 1,427,200 | — | — |
| 2024-02-21 | $15.68 | $20.34 | 1,463,100 | — | — |
| 2024-02-20 | $15.64 | $20.29 | 2,743,800 | — | — |
| 2024-02-16 | $16.00 | $20.75 | 2,209,200 | — | — |
| 2024-02-15 | $16.12 | $20.91 | 2,043,800 | — | — |
| 2024-02-14 | $15.48 | $20.08 | 1,353,800 | — | — |
| 2024-02-13 | $15.18 | $19.69 | 1,505,900 | — | — |
| 2024-02-12 | $15.71 | $20.38 | 1,924,400 | — | — |
| 2024-02-09 | $15.23 | $19.75 | 2,831,900 | — | — |
| 2024-02-08 | $13.89 | $18.02 | 978,400 | — | — |
| 2024-02-07 | $13.75 | $17.75 | 708,100 | — | — |
| 2024-02-06 | $13.69 | $17.67 | 805,000 | — | — |
| 2024-02-05 | $13.59 | $17.55 | 770,100 | — | — |
| 2024-02-02 | $13.91 | $17.96 | 557,900 | — | — |
| 2024-02-01 | $13.92 | $17.97 | 607,800 | — | — |
| 2024-01-31 | $13.71 | $17.70 | 950,300 | — | — |
| 2024-01-30 | $14.02 | $18.10 | 809,100 | — | — |
| 2024-01-29 | $14.12 | $18.23 | 532,500 | — | — |
| 2024-01-26 | $13.83 | $17.85 | 451,300 | — | — |
| 2024-01-25 | $13.89 | $17.93 | 1,010,400 | — | — |
| 2024-01-24 | $13.86 | $17.89 | 698,000 | — | — |
| 2024-01-23 | $14.22 | $18.36 | 860,900 | — | — |
| 2024-01-22 | $14.37 | $18.55 | 678,500 | — | — |
| 2024-01-19 | $14.08 | $18.18 | 1,924,800 | — | — |
| 2024-01-18 | $13.95 | $18.01 | 783,400 | — | — |
| 2024-01-17 | $13.65 | $17.62 | 567,600 | — | — |
| 2024-01-16 | $13.87 | $17.91 | 575,200 | — | — |
| 2024-01-12 | $13.86 | $17.89 | 466,500 | — | — |
| 2024-01-11 | $13.81 | $17.83 | 554,300 | — | — |
| 2024-01-10 | $13.85 | $17.88 | 620,000 | — | — |
| 2024-01-09 | $13.77 | $17.78 | 481,100 | — | — |
| 2024-01-08 | $14.00 | $18.07 | 622,900 | — | — |
| 2024-01-05 | $13.73 | $17.73 | 790,500 | — | — |
| 2024-01-04 | $13.83 | $17.85 | 558,600 | — | — |
| 2024-01-03 | $13.85 | $17.88 | 928,500 | — | — |
| 2024-01-02 | $14.13 | $18.24 | 684,200 | — | — |