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
- 2008-06-12 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 | $15.28 | $85.58 | 1,677,200 | — | — |
| 2024-12-30 | $15.21 | $85.18 | 1,069,400 | — | — |
| 2024-12-27 | $15.26 | $85.46 | 763,700 | — | — |
| 2024-12-26 | $15.21 | $85.18 | 925,900 | — | — |
| 2024-12-24 | $15.24 | $85.35 | 541,900 | — | — |
| 2024-12-23 | $14.99 | $83.95 | 1,864,200 | — | — |
| 2024-12-20 | $15.18 | $85.02 | 3,233,300 | — | — |
| 2024-12-19 | $15.18 | $85.02 | 1,512,100 | — | — |
| 2024-12-18 | $15.09 | $84.51 | 1,634,000 | — | — |
| 2024-12-17 | $15.33 | $85.86 | 1,751,100 | — | — |
| 2024-12-16 | $15.37 | $86.08 | 1,600,400 | — | — |
| 2024-12-13 | $16.04 | $86.75 | 1,369,600 | — | — |
| 2024-12-12 | $16.23 | $87.78 | 522,400 | — | — |
| 2024-12-11 | $16.13 | $87.24 | 715,200 | — | — |
| 2024-12-10 | $16.33 | $88.32 | 724,500 | — | — |
| 2024-12-09 | $16.37 | $88.54 | 429,200 | — | — |
| 2024-12-06 | $16.34 | $88.37 | 480,800 | — | — |
| 2024-12-05 | $16.28 | $88.05 | 455,100 | — | — |
| 2024-12-04 | $16.37 | $88.54 | 527,500 | — | — |
| 2024-12-03 | $16.21 | $87.67 | 835,000 | — | — |
| 2024-12-02 | $16.47 | $89.08 | 1,008,100 | — | — |
| 2024-11-29 | $16.34 | $88.37 | 285,000 | — | — |
| 2024-11-27 | $16.28 | $88.05 | 678,800 | — | — |
| 2024-11-26 | $16.00 | $86.54 | 470,500 | — | — |
| 2024-11-25 | $16.02 | $86.64 | 991,800 | — | — |
| 2024-11-22 | $15.85 | $85.72 | 610,100 | — | — |
| 2024-11-21 | $15.56 | $84.16 | 1,144,000 | — | — |
| 2024-11-20 | $15.68 | $84.81 | 996,100 | — | — |
| 2024-11-19 | $15.61 | $84.43 | 1,781,700 | — | — |
| 2024-11-18 | $16.15 | $87.35 | 675,400 | — | — |
| 2024-11-15 | $16.03 | $86.70 | 359,200 | — | — |
| 2024-11-14 | $16.04 | $86.75 | 418,000 | — | — |
| 2024-11-13 | $15.98 | $86.43 | 354,200 | — | — |
| 2024-11-12 | $15.97 | $86.37 | 709,300 | — | — |
| 2024-11-11 | $16.01 | $86.59 | 525,200 | — | — |
| 2024-11-08 | $16.07 | $86.91 | 563,500 | — | — |
| 2024-11-07 | $15.95 | $86.27 | 630,400 | — | — |
| 2024-11-06 | $15.96 | $86.32 | 668,300 | — | — |
| 2024-11-05 | $15.65 | $84.64 | 502,100 | — | — |
| 2024-11-04 | $15.59 | $84.32 | 1,029,000 | — | — |
| 2024-11-01 | $15.96 | $86.32 | 601,500 | — | — |
| 2024-10-31 | $16.22 | $87.73 | 297,200 | — | — |
| 2024-10-30 | $16.39 | $88.65 | 303,600 | — | — |
| 2024-10-29 | $16.20 | $87.62 | 255,700 | — | — |
| 2024-10-28 | $16.45 | $88.97 | 322,500 | — | — |
| 2024-10-25 | $16.35 | $88.43 | 628,500 | — | — |
| 2024-10-24 | $16.32 | $88.27 | 543,000 | — | — |
| 2024-10-23 | $16.10 | $87.08 | 740,600 | — | — |
| 2024-10-22 | $16.24 | $87.83 | 642,500 | — | — |
| 2024-10-21 | $16.61 | $89.84 | 459,000 | — | — |
| 2024-10-18 | $16.62 | $89.89 | 357,600 | — | — |
| 2024-10-17 | $16.58 | $89.67 | 339,400 | — | — |
| 2024-10-16 | $16.55 | $89.51 | 374,800 | — | — |
| 2024-10-15 | $16.37 | $88.54 | 619,900 | — | — |
| 2024-10-14 | $16.39 | $88.65 | 416,300 | — | — |
| 2024-10-11 | $16.34 | $88.37 | 726,900 | — | — |
| 2024-10-10 | $16.30 | $88.16 | 580,300 | — | — |
| 2024-10-09 | $16.40 | $88.70 | 570,000 | — | — |
| 2024-10-08 | $16.40 | $88.70 | 522,700 | — | — |
| 2024-10-07 | $16.33 | $88.32 | 524,800 | — | — |
| 2024-10-04 | $16.38 | $88.59 | 725,700 | — | — |
| 2024-10-03 | $16.39 | $88.65 | 626,500 | — | — |
| 2024-10-02 | $16.36 | $88.48 | 630,100 | — | — |
| 2024-10-01 | $16.28 | $88.05 | 1,053,800 | — | — |
| 2024-09-30 | $16.31 | $88.21 | 932,800 | — | — |
| 2024-09-27 | $16.35 | $88.43 | 856,600 | — | — |
| 2024-09-26 | $16.11 | $87.13 | 721,200 | — | — |
| 2024-09-25 | $15.90 | $86.00 | 837,300 | — | — |
| 2024-09-24 | $16.00 | $86.54 | 575,900 | — | — |
| 2024-09-23 | $16.02 | $86.64 | 624,400 | — | — |
| 2024-09-20 | $15.95 | $86.27 | 561,200 | — | — |
| 2024-09-19 | $16.00 | $86.54 | 807,100 | — | — |
| 2024-09-18 | $16.09 | $87.02 | 755,700 | — | — |
| 2024-09-17 | $15.93 | $86.16 | 1,323,300 | — | — |
| 2024-09-16 | $16.11 | $87.13 | 744,300 | — | — |
| 2024-09-13 | $16.54 | $86.48 | 508,200 | — | — |
| 2024-09-12 | $16.41 | $85.80 | 566,900 | — | — |
| 2024-09-11 | $16.25 | $84.97 | 924,000 | — | — |
| 2024-09-10 | $16.41 | $85.80 | 759,400 | — | — |
| 2024-09-09 | $16.56 | $86.59 | 592,100 | — | — |
| 2024-09-06 | $16.62 | $86.90 | 512,700 | — | — |
| 2024-09-05 | $16.91 | $88.42 | 425,200 | — | — |
| 2024-09-04 | $16.93 | $88.52 | 355,100 | — | — |
| 2024-09-03 | $17.04 | $89.10 | 470,100 | — | — |
| 2024-08-30 | $17.13 | $89.57 | 457,500 | — | — |
| 2024-08-29 | $17.01 | $88.94 | 486,100 | — | — |
| 2024-08-28 | $16.94 | $88.57 | 486,100 | — | — |
| 2024-08-27 | $17.05 | $89.15 | 496,200 | — | — |
| 2024-08-26 | $16.99 | $88.83 | 685,900 | — | — |
| 2024-08-23 | $17.02 | $88.99 | 356,600 | — | — |
| 2024-08-22 | $16.97 | $88.73 | 512,600 | — | — |
| 2024-08-21 | $17.01 | $88.94 | 489,300 | — | — |
| 2024-08-20 | $16.88 | $88.26 | 611,300 | — | — |
| 2024-08-19 | $16.88 | $88.26 | 892,500 | — | — |
| 2024-08-16 | $16.79 | $87.79 | 640,000 | — | — |
| 2024-08-15 | $16.82 | $87.95 | 631,000 | — | — |
| 2024-08-14 | $16.49 | $86.22 | 604,800 | — | — |
| 2024-08-13 | $16.33 | $85.38 | 619,200 | — | — |
| 2024-08-12 | $16.15 | $84.44 | 532,600 | — | — |
| 2024-08-09 | $16.10 | $84.18 | 701,600 | — | — |
| 2024-08-08 | $16.19 | $84.65 | 636,400 | — | — |
| 2024-08-07 | $16.02 | $83.76 | 1,043,100 | — | — |
| 2024-08-06 | $16.12 | $84.29 | 1,212,600 | — | — |
| 2024-08-05 | $15.72 | $82.19 | 2,115,000 | — | — |
| 2024-08-02 | $16.51 | $86.32 | 1,833,400 | — | — |
| 2024-08-01 | $17.30 | $90.46 | 1,762,900 | — | — |
| 2024-07-31 | $18.03 | $94.27 | 1,078,600 | — | — |
| 2024-07-30 | $18.15 | $94.90 | 1,169,100 | — | — |
| 2024-07-29 | $18.36 | $96.00 | 821,600 | — | — |
| 2024-07-26 | $18.41 | $96.26 | 720,900 | — | — |
| 2024-07-25 | $18.11 | $94.69 | 1,388,000 | — | — |
| 2024-07-24 | $17.90 | $93.59 | 869,100 | — | — |
| 2024-07-23 | $17.97 | $93.96 | 1,012,300 | — | — |
| 2024-07-22 | $17.95 | $93.85 | 822,900 | — | — |
| 2024-07-19 | $17.67 | $92.39 | 824,300 | — | — |
| 2024-07-18 | $17.73 | $92.70 | 1,138,900 | — | — |
| 2024-07-17 | $17.98 | $94.01 | 2,143,500 | — | — |
| 2024-07-16 | $18.27 | $95.53 | 985,300 | — | — |
| 2024-07-15 | $18.51 | $96.78 | 534,000 | — | — |
| 2024-07-12 | $18.55 | $96.99 | 591,200 | — | — |
| 2024-07-11 | $18.60 | $97.25 | 553,500 | — | — |
| 2024-07-10 | $18.61 | $97.31 | 423,500 | — | — |
| 2024-07-09 | $18.57 | $97.10 | 641,800 | — | — |
| 2024-07-08 | $18.73 | $97.93 | 836,100 | — | — |
| 2024-07-05 | $18.74 | $97.98 | 678,200 | — | — |
| 2024-07-03 | $18.79 | $98.25 | 389,200 | — | — |
| 2024-07-02 | $18.79 | $98.25 | 439,500 | — | — |
| 2024-07-01 | $18.68 | $97.67 | 549,300 | — | — |
| 2024-06-28 | $18.81 | $98.35 | 721,500 | — | — |
| 2024-06-27 | $18.82 | $98.40 | 684,100 | — | — |
| 2024-06-26 | $18.61 | $97.31 | 581,000 | — | — |
| 2024-06-25 | $18.67 | $97.62 | 459,100 | — | — |
| 2024-06-24 | $18.86 | $98.61 | 469,300 | — | — |
| 2024-06-21 | $18.90 | $98.82 | 530,400 | — | — |
| 2024-06-20 | $18.99 | $99.29 | 532,300 | — | — |
| 2024-06-18 | $18.92 | $98.93 | 304,200 | — | — |
| 2024-06-17 | $19.01 | $99.40 | 732,700 | — | — |
| 2024-06-14 | $18.93 | $98.98 | 536,400 | — | — |
| 2024-06-13 | $19.45 | $98.82 | 513,500 | — | — |
| 2024-06-12 | $19.50 | $99.08 | 427,700 | — | — |
| 2024-06-11 | $19.54 | $99.28 | 490,000 | — | — |
| 2024-06-10 | $19.62 | $99.69 | 464,000 | — | — |
| 2024-06-07 | $19.75 | $100.35 | 379,400 | — | — |
| 2024-06-06 | $19.53 | $99.23 | 853,600 | — | — |
| 2024-06-05 | $19.72 | $100.19 | 462,500 | — | — |
| 2024-06-04 | $19.62 | $99.69 | 358,400 | — | — |
| 2024-06-03 | $19.67 | $99.94 | 800,700 | — | — |
| 2024-05-31 | $19.52 | $99.18 | 778,800 | — | — |
| 2024-05-30 | $19.49 | $99.02 | 792,500 | — | — |
| 2024-05-29 | $19.46 | $98.87 | 647,200 | — | — |
| 2024-05-28 | $19.23 | $97.70 | 377,700 | — | — |
| 2024-05-24 | $19.18 | $97.45 | 337,700 | — | — |
| 2024-05-23 | $18.95 | $96.28 | 378,600 | — | — |
| 2024-05-22 | $19.05 | $96.79 | 579,000 | — | — |
| 2024-05-21 | $19.22 | $97.65 | 653,100 | — | — |
| 2024-05-20 | $19.36 | $98.36 | 474,200 | — | — |
| 2024-05-17 | $19.37 | $98.42 | 414,500 | — | — |
| 2024-05-16 | $19.38 | $98.47 | 437,900 | — | — |
| 2024-05-15 | $19.24 | $97.75 | 591,200 | — | — |
| 2024-05-14 | $19.47 | $98.92 | 673,300 | — | — |
| 2024-05-13 | $19.30 | $98.06 | 609,800 | — | — |
| 2024-05-10 | $19.32 | $98.16 | 480,000 | — | — |
| 2024-05-09 | $19.20 | $97.55 | 547,100 | — | — |
| 2024-05-08 | $19.13 | $97.20 | 353,600 | — | — |
| 2024-05-07 | $19.18 | $97.45 | 529,600 | — | — |
| 2024-05-06 | $19.20 | $97.55 | 576,300 | — | — |
| 2024-05-03 | $19.30 | $98.06 | 602,100 | — | — |
| 2024-05-02 | $19.29 | $98.01 | 585,800 | — | — |
| 2024-05-01 | $19.50 | $99.08 | 731,800 | — | — |
| 2024-04-30 | $19.16 | $97.35 | 987,100 | — | — |
| 2024-04-29 | $19.87 | $100.96 | 495,600 | — | — |
| 2024-04-26 | $19.83 | $100.75 | 402,700 | — | — |
| 2024-04-25 | $19.67 | $99.94 | 330,100 | — | — |
| 2024-04-24 | $19.69 | $100.04 | 364,300 | — | — |
| 2024-04-23 | $19.64 | $99.79 | 744,700 | — | — |
| 2024-04-22 | $19.60 | $99.58 | 497,700 | — | — |
| 2024-04-19 | $19.74 | $100.29 | 509,400 | — | — |
| 2024-04-18 | $19.48 | $98.97 | 360,300 | — | — |
| 2024-04-17 | $19.43 | $98.72 | 243,000 | — | — |
| 2024-04-16 | $19.29 | $98.01 | 417,200 | — | — |
| 2024-04-15 | $19.23 | $97.70 | 415,400 | — | — |
| 2024-04-12 | $19.27 | $97.91 | 357,700 | — | — |
| 2024-04-11 | $19.48 | $98.97 | 609,600 | — | — |
| 2024-04-10 | $19.43 | $98.72 | 500,500 | — | — |
| 2024-04-09 | $19.48 | $98.97 | 392,800 | — | — |
| 2024-04-08 | $19.52 | $99.18 | 659,600 | — | — |
| 2024-04-05 | $19.45 | $98.82 | 324,600 | — | — |
| 2024-04-04 | $19.32 | $98.16 | 333,300 | — | — |
| 2024-04-03 | $19.42 | $98.67 | 493,600 | — | — |
| 2024-04-02 | $19.49 | $99.02 | 688,500 | — | — |
| 2024-04-01 | $19.32 | $98.16 | 662,700 | — | — |
| 2024-03-28 | $19.66 | $99.89 | 769,800 | — | — |
| 2024-03-27 | $19.50 | $99.08 | 499,600 | — | — |
| 2024-03-26 | $19.41 | $98.62 | 511,800 | — | — |
| 2024-03-25 | $19.37 | $98.42 | 787,600 | — | — |
| 2024-03-22 | $19.26 | $97.86 | 274,800 | — | — |
| 2024-03-21 | $19.35 | $98.31 | 419,100 | — | — |
| 2024-03-20 | $19.28 | $97.96 | 358,800 | — | — |
| 2024-03-19 | $19.17 | $97.40 | 459,200 | — | — |
| 2024-03-18 | $19.03 | $96.69 | 673,300 | — | — |
| 2024-03-15 | $19.20 | $97.55 | 686,400 | — | — |
| 2024-03-14 | $19.10 | $97.04 | 781,100 | — | — |
| 2024-03-13 | $19.70 | $97.30 | 998,100 | — | — |
| 2024-03-12 | $19.93 | $98.43 | 547,000 | — | — |
| 2024-03-11 | $19.87 | $98.14 | 612,300 | — | — |
| 2024-03-08 | $19.72 | $97.40 | 528,700 | — | — |
| 2024-03-07 | $19.73 | $97.45 | 555,300 | — | — |
| 2024-03-06 | $19.66 | $97.10 | 675,800 | — | — |
| 2024-03-05 | $19.49 | $96.26 | 448,300 | — | — |
| 2024-03-04 | $19.52 | $96.41 | 774,400 | — | — |
| 2024-03-01 | $19.67 | $97.15 | 819,500 | — | — |
| 2024-02-29 | $19.95 | $98.53 | 598,000 | — | — |
| 2024-02-28 | $19.73 | $97.45 | 475,000 | — | — |
| 2024-02-27 | $19.98 | $98.68 | 509,800 | — | — |
| 2024-02-26 | $19.93 | $98.43 | 717,800 | — | — |
| 2024-02-23 | $20.15 | $99.52 | 802,800 | — | — |
| 2024-02-22 | $20.14 | $99.47 | 510,900 | — | — |
| 2024-02-21 | $19.96 | $98.58 | 511,400 | — | — |
| 2024-02-20 | $20.11 | $99.32 | 550,500 | — | — |
| 2024-02-16 | $20.23 | $99.91 | 1,196,200 | — | — |
| 2024-02-15 | $20.09 | $99.22 | 1,320,800 | — | — |
| 2024-02-14 | $19.93 | $98.43 | 771,700 | — | — |
| 2024-02-13 | $19.84 | $97.99 | 545,700 | — | — |
| 2024-02-12 | $20.06 | $99.08 | 514,200 | — | — |
| 2024-02-09 | $19.73 | $97.45 | 577,200 | — | — |
| 2024-02-08 | $19.68 | $97.20 | 841,600 | — | — |
| 2024-02-07 | $19.60 | $96.80 | 790,100 | — | — |
| 2024-02-06 | $19.65 | $97.05 | 745,400 | — | — |
| 2024-02-05 | $19.52 | $96.41 | 981,500 | — | — |
| 2024-02-02 | $19.71 | $97.35 | 1,586,400 | — | — |
| 2024-02-01 | $19.52 | $96.41 | 4,271,800 | — | — |
| 2024-01-31 | $21.18 | $104.61 | 794,200 | — | — |
| 2024-01-30 | $21.48 | $106.09 | 333,400 | — | — |
| 2024-01-29 | $21.39 | $105.64 | 630,700 | — | — |
| 2024-01-26 | $21.54 | $106.38 | 410,200 | — | — |
| 2024-01-25 | $21.49 | $106.14 | 408,700 | — | — |
| 2024-01-24 | $21.38 | $105.59 | 386,200 | — | — |
| 2024-01-23 | $21.51 | $106.24 | 404,400 | — | — |
| 2024-01-22 | $21.41 | $105.74 | 544,100 | — | — |
| 2024-01-19 | $21.37 | $105.55 | 508,500 | — | — |
| 2024-01-18 | $21.34 | $105.40 | 566,000 | — | — |
| 2024-01-17 | $21.36 | $105.50 | 1,013,400 | — | — |
| 2024-01-16 | $21.14 | $104.41 | 496,100 | — | — |
| 2024-01-12 | $21.26 | $105.00 | 480,200 | — | — |
| 2024-01-11 | $21.18 | $104.61 | 582,800 | — | — |
| 2024-01-10 | $21.22 | $104.80 | 582,400 | — | — |
| 2024-01-09 | $21.00 | $103.72 | 536,100 | — | — |
| 2024-01-08 | $20.99 | $103.67 | 720,500 | — | — |
| 2024-01-05 | $20.91 | $103.27 | 565,900 | — | — |
| 2024-01-04 | $21.01 | $103.77 | 894,400 | — | — |
| 2024-01-03 | $20.47 | $101.10 | 496,900 | — | — |
| 2024-01-02 | $20.40 | $100.75 | 1,055,600 | — | — |