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
- 2010-03-24 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 | $19.78 | $19.78 | 1,036,600 | — | — |
| 2024-12-30 | $20.42 | $20.42 | 1,421,100 | — | — |
| 2024-12-27 | $20.50 | $20.50 | 668,100 | — | — |
| 2024-12-26 | $21.01 | $21.01 | 872,500 | — | — |
| 2024-12-24 | $20.29 | $20.29 | 397,800 | — | — |
| 2024-12-23 | $19.78 | $19.78 | 707,300 | — | — |
| 2024-12-20 | $19.07 | $19.07 | 2,563,900 | — | — |
| 2024-12-19 | $19.19 | $19.19 | 1,329,000 | — | — |
| 2024-12-18 | $19.40 | $19.40 | 1,789,300 | — | — |
| 2024-12-17 | $19.55 | $19.55 | 1,579,300 | — | — |
| 2024-12-16 | $20.90 | $20.90 | 1,672,600 | — | — |
| 2024-12-13 | $20.68 | $20.68 | 2,194,400 | — | — |
| 2024-12-12 | $19.59 | $19.59 | 1,178,600 | — | — |
| 2024-12-11 | $18.61 | $18.61 | 1,402,300 | — | — |
| 2024-12-10 | $18.00 | $18.00 | 1,557,200 | — | — |
| 2024-12-09 | $19.43 | $19.43 | 1,337,400 | — | — |
| 2024-12-06 | $19.26 | $19.26 | 1,566,100 | — | — |
| 2024-12-05 | $18.66 | $18.66 | 2,560,500 | — | — |
| 2024-12-04 | $19.32 | $19.32 | 5,035,400 | — | — |
| 2024-12-03 | $17.40 | $17.40 | 2,074,300 | — | — |
| 2024-12-02 | $16.17 | $16.17 | 935,900 | — | — |
| 2024-11-29 | $15.13 | $15.13 | 569,800 | — | — |
| 2024-11-27 | $14.55 | $14.55 | 839,000 | — | — |
| 2024-11-26 | $14.94 | $14.94 | 1,299,900 | — | — |
| 2024-11-25 | $15.87 | $15.87 | 1,149,100 | — | — |
| 2024-11-22 | $15.54 | $15.54 | 972,400 | — | — |
| 2024-11-21 | $15.74 | $15.74 | 1,028,300 | — | — |
| 2024-11-20 | $14.69 | $14.69 | 463,200 | — | — |
| 2024-11-19 | $14.49 | $14.49 | 706,300 | — | — |
| 2024-11-18 | $14.07 | $14.07 | 673,000 | — | — |
| 2024-11-15 | $14.30 | $14.30 | 793,800 | — | — |
| 2024-11-14 | $14.86 | $14.86 | 671,600 | — | — |
| 2024-11-13 | $14.88 | $14.88 | 816,000 | — | — |
| 2024-11-12 | $15.62 | $15.62 | 825,600 | — | — |
| 2024-11-11 | $16.01 | $16.01 | 1,280,300 | — | — |
| 2024-11-08 | $16.04 | $16.04 | 2,676,600 | — | — |
| 2024-11-07 | $14.79 | $14.79 | 1,376,900 | — | — |
| 2024-11-06 | $14.75 | $14.75 | 1,543,300 | — | — |
| 2024-11-05 | $13.35 | $13.35 | 1,550,400 | — | — |
| 2024-11-04 | $13.15 | $13.15 | 1,836,400 | — | — |
| 2024-11-01 | $13.47 | $13.47 | 1,742,800 | — | — |
| 2024-10-31 | $12.97 | $12.97 | 3,397,600 | — | — |
| 2024-10-30 | $14.64 | $14.64 | 2,200,500 | — | — |
| 2024-10-29 | $15.06 | $15.06 | 2,002,000 | — | — |
| 2024-10-28 | $15.64 | $15.64 | 2,922,100 | — | — |
| 2024-10-25 | $14.85 | $14.85 | 1,695,500 | — | — |
| 2024-10-24 | $15.09 | $15.09 | 4,863,200 | — | — |
| 2024-10-23 | $14.87 | $14.87 | 1,996,300 | — | — |
| 2024-10-22 | $14.50 | $14.50 | 1,395,400 | — | — |
| 2024-10-21 | $14.24 | $14.24 | 1,458,500 | — | — |
| 2024-10-18 | $14.15 | $14.15 | 1,256,000 | — | — |
| 2024-10-17 | $14.20 | $14.20 | 1,320,900 | — | — |
| 2024-10-16 | $13.92 | $13.92 | 1,129,000 | — | — |
| 2024-10-15 | $13.90 | $13.90 | 1,057,400 | — | — |
| 2024-10-14 | $14.58 | $14.58 | 969,500 | — | — |
| 2024-10-11 | $14.24 | $14.24 | 918,200 | — | — |
| 2024-10-10 | $13.42 | $13.42 | 839,900 | — | — |
| 2024-10-09 | $13.57 | $13.57 | 599,200 | — | — |
| 2024-10-08 | $13.66 | $13.66 | 1,154,400 | — | — |
| 2024-10-07 | $13.36 | $13.36 | 461,300 | — | — |
| 2024-10-04 | $13.42 | $13.42 | 652,000 | — | — |
| 2024-10-03 | $13.42 | $13.42 | 744,000 | — | — |
| 2024-10-02 | $13.44 | $13.44 | 2,311,500 | — | — |
| 2024-10-01 | $12.73 | $12.73 | 1,912,700 | — | — |
| 2024-09-30 | $14.48 | $14.48 | 1,042,900 | — | — |
| 2024-09-27 | $15.20 | $15.20 | 764,100 | — | — |
| 2024-09-26 | $15.30 | $15.30 | 1,174,200 | — | — |
| 2024-09-25 | $14.86 | $14.86 | 895,400 | — | — |
| 2024-09-24 | $14.91 | $14.91 | 805,500 | — | — |
| 2024-09-23 | $14.31 | $14.31 | 799,500 | — | — |
| 2024-09-20 | $13.93 | $13.93 | 1,964,800 | — | — |
| 2024-09-19 | $14.42 | $14.42 | 656,800 | — | — |
| 2024-09-18 | $14.09 | $14.09 | 604,500 | — | — |
| 2024-09-17 | $14.22 | $14.22 | 592,300 | — | — |
| 2024-09-16 | $14.55 | $14.55 | 995,600 | — | — |
| 2024-09-13 | $14.34 | $14.34 | 883,500 | — | — |
| 2024-09-12 | $14.00 | $14.00 | 736,700 | — | — |
| 2024-09-11 | $14.16 | $14.16 | 939,500 | — | — |
| 2024-09-10 | $13.45 | $13.45 | 777,000 | — | — |
| 2024-09-09 | $13.33 | $13.33 | 968,200 | — | — |
| 2024-09-06 | $13.13 | $13.13 | 1,070,700 | — | — |
| 2024-09-05 | $14.08 | $14.08 | 967,900 | — | — |
| 2024-09-04 | $14.39 | $14.39 | 1,744,400 | — | — |
| 2024-09-03 | $13.69 | $13.69 | 2,357,200 | — | — |
| 2024-08-30 | $15.18 | $15.18 | 2,463,600 | — | — |
| 2024-08-29 | $13.79 | $13.79 | 3,165,800 | — | — |
| 2024-08-28 | $11.93 | $11.93 | 876,000 | — | — |
| 2024-08-27 | $11.83 | $11.83 | 639,100 | — | — |
| 2024-08-26 | $12.13 | $12.13 | 766,600 | — | — |
| 2024-08-23 | $12.76 | $12.76 | 966,300 | — | — |
| 2024-08-22 | $12.32 | $12.32 | 567,500 | — | — |
| 2024-08-21 | $12.79 | $12.79 | 597,300 | — | — |
| 2024-08-20 | $12.49 | $12.49 | 618,700 | — | — |
| 2024-08-19 | $12.79 | $12.79 | 681,900 | — | — |
| 2024-08-16 | $12.55 | $12.55 | 776,200 | — | — |
| 2024-08-15 | $12.55 | $12.55 | 1,645,200 | — | — |
| 2024-08-14 | $11.17 | $11.17 | 1,123,900 | — | — |
| 2024-08-13 | $11.95 | $11.95 | 727,300 | — | — |
| 2024-08-12 | $11.68 | $11.68 | 937,900 | — | — |
| 2024-08-09 | $11.48 | $11.48 | 599,500 | — | — |
| 2024-08-08 | $11.79 | $11.79 | 740,200 | — | — |
| 2024-08-07 | $11.10 | $11.10 | 891,200 | — | — |
| 2024-08-06 | $11.51 | $11.51 | 1,252,800 | — | — |
| 2024-08-05 | $11.60 | $11.60 | 1,384,300 | — | — |
| 2024-08-02 | $12.47 | $12.47 | 1,763,200 | — | — |
| 2024-08-01 | $13.46 | $13.46 | 1,368,900 | — | — |
| 2024-07-31 | $14.14 | $14.14 | 2,052,300 | — | — |
| 2024-07-30 | $12.90 | $12.90 | 1,486,900 | — | — |
| 2024-07-29 | $13.77 | $13.77 | 3,404,300 | — | — |
| 2024-07-26 | $12.78 | $12.78 | 4,269,000 | — | — |
| 2024-07-25 | $14.02 | $14.02 | 7,732,600 | — | — |
| 2024-07-24 | $22.29 | $22.29 | 4,008,800 | — | — |
| 2024-07-23 | $23.49 | $23.49 | 1,097,000 | — | — |
| 2024-07-22 | $25.06 | $25.06 | 941,100 | — | — |
| 2024-07-19 | $23.93 | $23.93 | 619,400 | — | — |
| 2024-07-18 | $24.44 | $24.44 | 1,036,200 | — | — |
| 2024-07-17 | $25.38 | $25.38 | 1,704,400 | — | — |
| 2024-07-16 | $24.72 | $24.72 | 922,400 | — | — |
| 2024-07-15 | $24.14 | $24.14 | 804,200 | — | — |
| 2024-07-12 | $22.60 | $22.60 | 621,300 | — | — |
| 2024-07-11 | $22.25 | $22.25 | 817,500 | — | — |
| 2024-07-10 | $22.73 | $22.73 | 545,800 | — | — |
| 2024-07-09 | $22.19 | $22.19 | 551,900 | — | — |
| 2024-07-08 | $22.74 | $22.74 | 660,700 | — | — |
| 2024-07-05 | $21.88 | $21.88 | 590,400 | — | — |
| 2024-07-03 | $21.50 | $21.50 | 307,800 | — | — |
| 2024-07-02 | $21.53 | $21.53 | 623,300 | — | — |
| 2024-07-01 | $21.28 | $21.28 | 788,900 | — | — |
| 2024-06-28 | $20.14 | $20.14 | 1,381,400 | — | — |
| 2024-06-27 | $20.03 | $20.03 | 522,400 | — | — |
| 2024-06-26 | $20.44 | $20.44 | 655,000 | — | — |
| 2024-06-25 | $20.56 | $20.56 | 576,000 | — | — |
| 2024-06-24 | $20.33 | $20.33 | 848,700 | — | — |
| 2024-06-21 | $20.16 | $20.16 | 2,669,100 | — | — |
| 2024-06-20 | $19.03 | $19.03 | 739,800 | — | — |
| 2024-06-18 | $18.83 | $18.83 | 624,800 | — | — |
| 2024-06-17 | $18.44 | $18.44 | 658,400 | — | — |
| 2024-06-14 | $18.16 | $18.16 | 616,200 | — | — |
| 2024-06-13 | $18.14 | $18.14 | 426,100 | — | — |
| 2024-06-12 | $18.16 | $18.16 | 683,200 | — | — |
| 2024-06-11 | $17.25 | $17.25 | 451,000 | — | — |
| 2024-06-10 | $17.02 | $17.02 | 419,100 | — | — |
| 2024-06-07 | $17.21 | $17.21 | 398,600 | — | — |
| 2024-06-06 | $17.30 | $17.30 | 411,100 | — | — |
| 2024-06-05 | $16.95 | $16.95 | 487,000 | — | — |
| 2024-06-04 | $16.30 | $16.30 | 643,900 | — | — |
| 2024-06-03 | $17.37 | $17.37 | 398,900 | — | — |
| 2024-05-31 | $17.77 | $17.77 | 582,800 | — | — |
| 2024-05-30 | $17.92 | $17.92 | 483,000 | — | — |
| 2024-05-29 | $18.03 | $18.03 | 305,600 | — | — |
| 2024-05-28 | $18.84 | $18.84 | 382,800 | — | — |
| 2024-05-24 | $18.43 | $18.43 | 418,900 | — | — |
| 2024-05-23 | $18.12 | $18.12 | 464,100 | — | — |
| 2024-05-22 | $18.81 | $18.81 | 438,400 | — | — |
| 2024-05-21 | $18.63 | $18.63 | 489,300 | — | — |
| 2024-05-20 | $19.32 | $19.32 | 339,400 | — | — |
| 2024-05-17 | $19.45 | $19.45 | 296,400 | — | — |
| 2024-05-16 | $19.44 | $19.44 | 424,200 | — | — |
| 2024-05-15 | $19.42 | $19.42 | 392,400 | — | — |
| 2024-05-14 | $19.29 | $19.29 | 452,300 | — | — |
| 2024-05-13 | $18.70 | $18.70 | 417,900 | — | — |
| 2024-05-10 | $18.52 | $18.52 | 580,400 | — | — |
| 2024-05-09 | $19.36 | $19.36 | 540,200 | — | — |
| 2024-05-08 | $20.02 | $20.02 | 476,200 | — | — |
| 2024-05-07 | $20.37 | $20.37 | 529,700 | — | — |
| 2024-05-06 | $20.13 | $20.13 | 409,300 | — | — |
| 2024-05-03 | $19.99 | $19.99 | 593,700 | — | — |
| 2024-05-02 | $19.27 | $19.27 | 914,300 | — | — |
| 2024-05-01 | $19.00 | $19.00 | 1,023,200 | — | — |
| 2024-04-30 | $20.79 | $20.79 | 655,100 | — | — |
| 2024-04-29 | $21.17 | $21.17 | 642,100 | — | — |
| 2024-04-26 | $20.59 | $20.59 | 843,600 | — | — |
| 2024-04-25 | $20.68 | $20.68 | 2,122,400 | — | — |
| 2024-04-24 | $20.93 | $20.93 | 2,073,400 | — | — |
| 2024-04-23 | $20.78 | $20.78 | 801,800 | — | — |
| 2024-04-22 | $19.82 | $19.82 | 651,500 | — | — |
| 2024-04-19 | $19.65 | $19.65 | 745,100 | — | — |
| 2024-04-18 | $20.27 | $20.27 | 586,300 | — | — |
| 2024-04-17 | $20.56 | $20.56 | 683,300 | — | — |
| 2024-04-16 | $21.42 | $21.42 | 876,200 | — | — |
| 2024-04-15 | $21.63 | $21.63 | 663,100 | — | — |
| 2024-04-12 | $22.05 | $22.05 | 516,600 | — | — |
| 2024-04-11 | $22.42 | $22.42 | 585,800 | — | — |
| 2024-04-10 | $22.14 | $22.14 | 726,900 | — | — |
| 2024-04-09 | $23.37 | $23.37 | 1,129,000 | — | — |
| 2024-04-08 | $23.22 | $23.22 | 1,216,300 | — | — |
| 2024-04-05 | $22.61 | $22.61 | 1,724,800 | — | — |
| 2024-04-04 | $22.70 | $22.70 | 2,474,100 | — | — |
| 2024-04-03 | $21.65 | $21.65 | 1,971,200 | — | — |
| 2024-04-02 | $20.35 | $20.35 | 1,792,100 | — | — |
| 2024-04-01 | $19.03 | $19.03 | 598,700 | — | — |
| 2024-03-28 | $18.67 | $18.67 | 478,200 | — | — |
| 2024-03-27 | $18.51 | $18.51 | 432,300 | — | — |
| 2024-03-26 | $17.95 | $17.95 | 532,700 | — | — |
| 2024-03-25 | $18.16 | $18.16 | 396,700 | — | — |
| 2024-03-22 | $18.10 | $18.10 | 449,300 | — | — |
| 2024-03-21 | $18.42 | $18.42 | 641,400 | — | — |
| 2024-03-20 | $18.24 | $18.24 | 645,500 | — | — |
| 2024-03-19 | $17.82 | $17.82 | 777,600 | — | — |
| 2024-03-18 | $17.53 | $17.53 | 548,400 | — | — |
| 2024-03-15 | $17.75 | $17.75 | 1,352,500 | — | — |
| 2024-03-14 | $17.91 | $17.91 | 629,700 | — | — |
| 2024-03-13 | $18.70 | $18.70 | 538,200 | — | — |
| 2024-03-12 | $19.65 | $19.65 | 467,900 | — | — |
| 2024-03-11 | $20.59 | $20.59 | 529,700 | — | — |
| 2024-03-08 | $20.97 | $20.97 | 541,600 | — | — |
| 2024-03-07 | $21.12 | $21.12 | 543,600 | — | — |
| 2024-03-06 | $20.29 | $20.29 | 483,400 | — | — |
| 2024-03-05 | $20.03 | $20.03 | 493,800 | — | — |
| 2024-03-04 | $20.30 | $20.30 | 423,600 | — | — |
| 2024-03-01 | $20.30 | $20.30 | 640,800 | — | — |
| 2024-02-29 | $19.44 | $19.44 | 1,034,200 | — | — |
| 2024-02-28 | $18.85 | $18.85 | 572,000 | — | — |
| 2024-02-27 | $18.66 | $18.66 | 620,200 | — | — |
| 2024-02-26 | $18.46 | $18.46 | 826,800 | — | — |
| 2024-02-23 | $18.53 | $18.53 | 480,100 | — | — |
| 2024-02-22 | $18.76 | $18.76 | 982,000 | — | — |
| 2024-02-21 | $19.21 | $19.21 | 555,800 | — | — |
| 2024-02-20 | $19.15 | $19.15 | 508,900 | — | — |
| 2024-02-16 | $19.57 | $19.57 | 619,100 | — | — |
| 2024-02-15 | $19.87 | $19.87 | 565,300 | — | — |
| 2024-02-14 | $19.12 | $19.12 | 500,400 | — | — |
| 2024-02-13 | $18.60 | $18.60 | 802,600 | — | — |
| 2024-02-12 | $20.23 | $20.23 | 1,024,400 | — | — |
| 2024-02-09 | $19.04 | $19.04 | 662,200 | — | — |
| 2024-02-08 | $18.27 | $18.27 | 525,600 | — | — |
| 2024-02-07 | $17.64 | $17.64 | 884,100 | — | — |
| 2024-02-06 | $17.27 | $17.27 | 897,600 | — | — |
| 2024-02-05 | $17.81 | $17.81 | 1,017,200 | — | — |
| 2024-02-02 | $17.77 | $17.77 | 1,093,600 | — | — |
| 2024-02-01 | $18.52 | $18.52 | 2,787,000 | — | — |
| 2024-01-31 | $20.82 | $20.82 | 913,400 | — | — |
| 2024-01-30 | $21.51 | $21.51 | 887,200 | — | — |
| 2024-01-29 | $22.28 | $22.28 | 554,900 | — | — |
| 2024-01-26 | $22.14 | $22.14 | 422,100 | — | — |
| 2024-01-25 | $23.12 | $23.12 | 671,400 | — | — |
| 2024-01-24 | $23.42 | $23.42 | 440,400 | — | — |
| 2024-01-23 | $23.40 | $23.40 | 559,500 | — | — |
| 2024-01-22 | $23.07 | $23.07 | 632,700 | — | — |
| 2024-01-19 | $22.15 | $22.15 | 640,700 | — | — |
| 2024-01-18 | $21.48 | $21.48 | 695,400 | — | — |
| 2024-01-17 | $20.69 | $20.69 | 632,800 | — | — |
| 2024-01-16 | $21.13 | $21.13 | 490,100 | — | — |
| 2024-01-12 | $21.25 | $21.25 | 364,000 | — | — |
| 2024-01-11 | $21.45 | $21.45 | 501,900 | — | — |
| 2024-01-10 | $21.89 | $21.89 | 386,400 | — | — |
| 2024-01-09 | $22.00 | $22.00 | 423,800 | — | — |
| 2024-01-08 | $22.44 | $22.44 | 494,600 | — | — |
| 2024-01-05 | $21.69 | $21.69 | 506,300 | — | — |
| 2024-01-04 | $21.46 | $21.46 | 541,600 | — | — |
| 2024-01-03 | $21.81 | $21.81 | 1,017,600 | — | — |
| 2024-01-02 | $22.99 | $22.99 | 482,400 | — | — |