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
- 2009-12-11 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 | $24.99 | 751,400 | — | — |
| 2024-12-30 | $20.10 | $25.32 | 533,400 | — | — |
| 2024-12-27 | $20.12 | $25.35 | 885,100 | — | — |
| 2024-12-26 | $20.45 | $25.76 | 540,200 | — | — |
| 2024-12-24 | $20.50 | $25.82 | 118,800 | — | — |
| 2024-12-23 | $20.33 | $25.61 | 370,500 | — | — |
| 2024-12-20 | $20.29 | $25.56 | 4,177,300 | — | — |
| 2024-12-19 | $20.29 | $25.56 | 678,800 | — | — |
| 2024-12-18 | $19.98 | $25.17 | 1,045,300 | — | — |
| 2024-12-17 | $20.30 | $25.57 | 926,000 | — | — |
| 2024-12-16 | $20.75 | $26.14 | 667,700 | — | — |
| 2024-12-13 | $20.57 | $25.91 | 582,300 | — | — |
| 2024-12-12 | $20.71 | $26.09 | 922,800 | — | — |
| 2024-12-11 | $20.60 | $25.95 | 740,200 | — | — |
| 2024-12-10 | $20.61 | $25.96 | 686,500 | — | — |
| 2024-12-09 | $20.52 | $25.85 | 788,400 | — | — |
| 2024-12-06 | $20.20 | $25.45 | 480,000 | — | — |
| 2024-12-05 | $20.25 | $25.51 | 464,800 | — | — |
| 2024-12-04 | $20.13 | $25.36 | 700,300 | — | — |
| 2024-12-03 | $19.96 | $25.14 | 949,700 | — | — |
| 2024-12-02 | $20.08 | $25.30 | 823,500 | — | — |
| 2024-11-29 | $20.20 | $25.45 | 257,500 | — | — |
| 2024-11-27 | $20.11 | $25.33 | 648,300 | — | — |
| 2024-11-26 | $19.95 | $25.13 | 658,400 | — | — |
| 2024-11-25 | $20.20 | $25.45 | 885,300 | — | — |
| 2024-11-22 | $19.94 | $25.12 | 507,900 | — | — |
| 2024-11-21 | $19.84 | $24.99 | 532,100 | — | — |
| 2024-11-20 | $19.66 | $24.77 | 612,800 | — | — |
| 2024-11-19 | $19.60 | $24.69 | 506,500 | — | — |
| 2024-11-18 | $19.87 | $25.03 | 450,400 | — | — |
| 2024-11-15 | $19.86 | $25.02 | 602,800 | — | — |
| 2024-11-14 | $19.57 | $24.65 | 767,000 | — | — |
| 2024-11-13 | $19.98 | $25.17 | 769,300 | — | — |
| 2024-11-12 | $20.21 | $25.46 | 782,800 | — | — |
| 2024-11-11 | $20.03 | $25.23 | 1,189,500 | — | — |
| 2024-11-08 | $19.44 | $24.49 | 1,134,800 | — | — |
| 2024-11-07 | $19.56 | $24.64 | 1,758,600 | — | — |
| 2024-11-06 | $17.48 | $22.02 | 932,000 | — | — |
| 2024-11-05 | $16.43 | $20.70 | 476,600 | — | — |
| 2024-11-04 | $16.20 | $20.41 | 409,000 | — | — |
| 2024-11-01 | $15.90 | $20.03 | 397,200 | — | — |
| 2024-10-31 | $15.80 | $19.90 | 447,500 | — | — |
| 2024-10-30 | $16.24 | $20.46 | 466,300 | — | — |
| 2024-10-29 | $16.33 | $20.57 | 396,000 | — | — |
| 2024-10-28 | $16.41 | $20.67 | 376,300 | — | — |
| 2024-10-25 | $16.12 | $20.31 | 526,200 | — | — |
| 2024-10-24 | $16.06 | $20.23 | 551,600 | — | — |
| 2024-10-23 | $15.84 | $19.95 | 514,900 | — | — |
| 2024-10-22 | $15.97 | $20.12 | 749,200 | — | — |
| 2024-10-21 | $16.24 | $20.46 | 476,300 | — | — |
| 2024-10-18 | $16.51 | $20.80 | 375,700 | — | — |
| 2024-10-17 | $16.33 | $20.57 | 562,200 | — | — |
| 2024-10-16 | $16.17 | $20.37 | 422,500 | — | — |
| 2024-10-15 | $15.85 | $19.97 | 575,200 | — | — |
| 2024-10-14 | $15.81 | $19.92 | 483,600 | — | — |
| 2024-10-11 | $15.88 | $20.00 | 385,300 | — | — |
| 2024-10-10 | $15.53 | $19.56 | 443,000 | — | — |
| 2024-10-09 | $15.81 | $19.92 | 505,200 | — | — |
| 2024-10-08 | $15.83 | $19.94 | 460,500 | — | — |
| 2024-10-07 | $15.73 | $19.82 | 649,800 | — | — |
| 2024-10-04 | $16.22 | $20.43 | 558,800 | — | — |
| 2024-10-03 | $16.05 | $20.22 | 405,800 | — | — |
| 2024-10-02 | $16.38 | $20.63 | 375,800 | — | — |
| 2024-10-01 | $16.63 | $20.95 | 667,400 | — | — |
| 2024-09-30 | $16.88 | $21.26 | 572,900 | — | — |
| 2024-09-27 | $16.77 | $21.13 | 524,800 | — | — |
| 2024-09-26 | $16.74 | $21.09 | 497,200 | — | — |
| 2024-09-25 | $16.47 | $20.75 | 566,800 | — | — |
| 2024-09-24 | $16.80 | $21.16 | 467,600 | — | — |
| 2024-09-23 | $16.50 | $20.79 | 385,300 | — | — |
| 2024-09-20 | $16.63 | $20.95 | 1,789,200 | — | — |
| 2024-09-19 | $16.92 | $21.31 | 670,100 | — | — |
| 2024-09-18 | $16.57 | $20.87 | 431,400 | — | — |
| 2024-09-17 | $16.66 | $20.99 | 411,200 | — | — |
| 2024-09-16 | $16.45 | $20.72 | 406,000 | — | — |
| 2024-09-13 | $16.55 | $20.85 | 636,800 | — | — |
| 2024-09-12 | $16.18 | $20.38 | 704,400 | — | — |
| 2024-09-11 | $15.79 | $19.89 | 841,700 | — | — |
| 2024-09-10 | $16.02 | $20.18 | 823,400 | — | — |
| 2024-09-09 | $16.31 | $20.55 | 1,023,500 | — | — |
| 2024-09-06 | $16.48 | $20.76 | 638,000 | — | — |
| 2024-09-05 | $16.79 | $21.15 | 881,200 | — | — |
| 2024-09-04 | $16.90 | $21.29 | 797,900 | — | — |
| 2024-09-03 | $17.21 | $21.68 | 1,254,600 | — | — |
| 2024-08-30 | $17.33 | $21.83 | 758,000 | — | — |
| 2024-08-29 | $17.27 | $21.76 | 1,014,000 | — | — |
| 2024-08-28 | $17.18 | $21.64 | 776,500 | — | — |
| 2024-08-27 | $17.41 | $21.93 | 868,400 | — | — |
| 2024-08-26 | $17.66 | $22.25 | 717,000 | — | — |
| 2024-08-23 | $17.62 | $22.20 | 622,600 | — | — |
| 2024-08-22 | $17.17 | $21.63 | 366,900 | — | — |
| 2024-08-21 | $17.35 | $21.86 | 427,100 | — | — |
| 2024-08-20 | $17.29 | $21.78 | 493,400 | — | — |
| 2024-08-19 | $17.25 | $21.73 | 442,800 | — | — |
| 2024-08-16 | $17.23 | $21.71 | 335,700 | — | — |
| 2024-08-15 | $17.40 | $21.92 | 683,200 | — | — |
| 2024-08-14 | $17.04 | $21.47 | 646,300 | — | — |
| 2024-08-13 | $17.08 | $21.52 | 863,100 | — | — |
| 2024-08-12 | $16.67 | $21.00 | 1,202,700 | — | — |
| 2024-08-09 | $17.00 | $21.42 | 772,200 | — | — |
| 2024-08-08 | $16.55 | $20.85 | 1,713,900 | — | — |
| 2024-08-07 | $16.72 | $21.06 | 659,100 | — | — |
| 2024-08-06 | $16.97 | $21.38 | 406,700 | — | — |
| 2024-08-05 | $16.96 | $21.37 | 951,200 | — | — |
| 2024-08-02 | $17.59 | $22.16 | 845,100 | — | — |
| 2024-08-01 | $17.92 | $22.57 | 1,349,800 | — | — |
| 2024-07-31 | $17.88 | $22.52 | 708,100 | — | — |
| 2024-07-30 | $17.90 | $22.55 | 516,600 | — | — |
| 2024-07-29 | $17.89 | $22.54 | 359,500 | — | — |
| 2024-07-26 | $17.86 | $22.50 | 448,300 | — | — |
| 2024-07-25 | $17.63 | $22.21 | 792,100 | — | — |
| 2024-07-24 | $17.66 | $22.25 | 402,600 | — | — |
| 2024-07-23 | $18.18 | $22.90 | 524,500 | — | — |
| 2024-07-22 | $18.03 | $22.71 | 381,500 | — | — |
| 2024-07-19 | $17.88 | $22.52 | 554,000 | — | — |
| 2024-07-18 | $18.22 | $22.95 | 445,800 | — | — |
| 2024-07-17 | $18.51 | $23.32 | 677,900 | — | — |
| 2024-07-16 | $18.49 | $23.29 | 560,100 | — | — |
| 2024-07-15 | $18.02 | $22.70 | 717,700 | — | — |
| 2024-07-12 | $17.71 | $22.31 | 724,500 | — | — |
| 2024-07-11 | $17.28 | $21.77 | 575,400 | — | — |
| 2024-07-10 | $16.84 | $21.21 | 493,700 | — | — |
| 2024-07-09 | $16.65 | $20.97 | 497,700 | — | — |
| 2024-07-08 | $16.80 | $21.16 | 500,300 | — | — |
| 2024-07-05 | $16.75 | $21.10 | 443,200 | — | — |
| 2024-07-03 | $16.82 | $21.19 | 202,500 | — | — |
| 2024-07-02 | $16.76 | $21.11 | 550,700 | — | — |
| 2024-07-01 | $16.37 | $20.62 | 567,400 | — | — |
| 2024-06-28 | $16.59 | $20.90 | 1,797,600 | — | — |
| 2024-06-27 | $16.51 | $20.80 | 347,500 | — | — |
| 2024-06-26 | $16.36 | $20.61 | 585,500 | — | — |
| 2024-06-25 | $16.40 | $20.66 | 414,800 | — | — |
| 2024-06-24 | $16.12 | $20.31 | 463,000 | — | — |
| 2024-06-21 | $16.00 | $20.16 | 1,643,500 | — | — |
| 2024-06-20 | $16.00 | $20.16 | 694,000 | — | — |
| 2024-06-18 | $16.21 | $20.42 | 511,500 | — | — |
| 2024-06-17 | $16.23 | $20.45 | 601,200 | — | — |
| 2024-06-14 | $16.28 | $20.51 | 705,100 | — | — |
| 2024-06-13 | $16.73 | $21.08 | 644,900 | — | — |
| 2024-06-12 | $17.01 | $21.43 | 648,300 | — | — |
| 2024-06-11 | $16.75 | $21.10 | 504,100 | — | — |
| 2024-06-10 | $16.89 | $21.28 | 704,400 | — | — |
| 2024-06-07 | $16.78 | $21.14 | 530,900 | — | — |
| 2024-06-06 | $17.15 | $21.60 | 618,900 | — | — |
| 2024-06-05 | $17.18 | $21.64 | 1,227,300 | — | — |
| 2024-06-04 | $17.11 | $21.55 | 800,700 | — | — |
| 2024-06-03 | $17.19 | $21.66 | 551,600 | — | — |
| 2024-05-31 | $17.25 | $21.73 | 501,400 | — | — |
| 2024-05-30 | $17.17 | $21.63 | 605,500 | — | — |
| 2024-05-29 | $16.71 | $21.05 | 852,600 | — | — |
| 2024-05-28 | $16.99 | $21.40 | 726,100 | — | — |
| 2024-05-24 | $17.08 | $21.52 | 1,583,300 | — | — |
| 2024-05-23 | $16.65 | $20.97 | 784,600 | — | — |
| 2024-05-22 | $16.93 | $21.33 | 738,400 | — | — |
| 2024-05-21 | $17.40 | $21.92 | 719,800 | — | — |
| 2024-05-20 | $17.54 | $22.10 | 609,100 | — | — |
| 2024-05-17 | $17.60 | $22.17 | 489,300 | — | — |
| 2024-05-16 | $17.98 | $22.65 | 519,900 | — | — |
| 2024-05-15 | $17.95 | $22.61 | 484,200 | — | — |
| 2024-05-14 | $18.03 | $22.71 | 623,500 | — | — |
| 2024-05-13 | $17.79 | $22.41 | 488,200 | — | — |
| 2024-05-10 | $17.74 | $22.35 | 406,300 | — | — |
| 2024-05-09 | $17.71 | $22.31 | 532,200 | — | — |
| 2024-05-08 | $17.68 | $22.27 | 540,500 | — | — |
| 2024-05-07 | $17.88 | $22.52 | 765,100 | — | — |
| 2024-05-06 | $18.35 | $23.12 | 914,500 | — | — |
| 2024-05-03 | $17.69 | $22.28 | 1,010,800 | — | — |
| 2024-05-02 | $17.58 | $22.15 | 1,787,500 | — | — |
| 2024-05-01 | $17.45 | $21.98 | 1,184,500 | — | — |
| 2024-04-30 | $17.18 | $21.64 | 1,686,000 | — | — |
| 2024-04-29 | $17.41 | $21.93 | 626,500 | — | — |
| 2024-04-26 | $17.42 | $21.94 | 452,700 | — | — |
| 2024-04-25 | $17.38 | $21.89 | 621,500 | — | — |
| 2024-04-24 | $17.50 | $22.05 | 797,000 | — | — |
| 2024-04-23 | $17.56 | $22.12 | 886,600 | — | — |
| 2024-04-22 | $17.01 | $21.43 | 1,458,100 | — | — |
| 2024-04-19 | $16.99 | $21.40 | 1,061,100 | — | — |
| 2024-04-18 | $17.08 | $21.52 | 726,300 | — | — |
| 2024-04-17 | $17.14 | $21.59 | 829,900 | — | — |
| 2024-04-16 | $17.17 | $21.63 | 1,033,200 | — | — |
| 2024-04-15 | $17.45 | $21.98 | 743,400 | — | — |
| 2024-04-12 | $17.48 | $22.02 | 860,800 | — | — |
| 2024-04-11 | $17.56 | $22.12 | 997,100 | — | — |
| 2024-04-10 | $17.26 | $21.74 | 864,900 | — | — |
| 2024-04-09 | $17.29 | $21.78 | 650,400 | — | — |
| 2024-04-08 | $17.28 | $21.77 | 706,800 | — | — |
| 2024-04-05 | $17.13 | $21.58 | 602,100 | — | — |
| 2024-04-04 | $17.01 | $21.43 | 812,500 | — | — |
| 2024-04-03 | $17.36 | $21.87 | 722,700 | — | — |
| 2024-04-02 | $17.07 | $21.50 | 821,300 | — | — |
| 2024-04-01 | $17.16 | $21.62 | 696,300 | — | — |
| 2024-03-28 | $17.30 | $21.79 | 900,300 | — | — |
| 2024-03-27 | $17.32 | $21.82 | 609,100 | — | — |
| 2024-03-26 | $16.96 | $21.37 | 439,800 | — | — |
| 2024-03-25 | $16.79 | $21.15 | 739,100 | — | — |
| 2024-03-22 | $16.88 | $21.26 | 585,600 | — | — |
| 2024-03-21 | $16.96 | $21.37 | 654,500 | — | — |
| 2024-03-20 | $16.65 | $20.97 | 539,500 | — | — |
| 2024-03-19 | $16.50 | $20.79 | 576,300 | — | — |
| 2024-03-18 | $16.20 | $20.41 | 598,600 | — | — |
| 2024-03-15 | $15.99 | $20.14 | 1,545,000 | — | — |
| 2024-03-14 | $15.62 | $19.68 | 558,100 | — | — |
| 2024-03-13 | $15.76 | $19.85 | 397,300 | — | — |
| 2024-03-12 | $15.91 | $20.04 | 360,000 | — | — |
| 2024-03-11 | $15.90 | $20.03 | 406,800 | — | — |
| 2024-03-08 | $16.03 | $20.19 | 638,300 | — | — |
| 2024-03-07 | $15.62 | $19.68 | 387,300 | — | — |
| 2024-03-06 | $15.75 | $19.84 | 547,700 | — | — |
| 2024-03-05 | $15.74 | $19.83 | 669,700 | — | — |
| 2024-03-04 | $16.02 | $20.18 | 902,500 | — | — |
| 2024-03-01 | $15.86 | $19.98 | 1,008,200 | — | — |
| 2024-02-29 | $15.27 | $19.24 | 1,358,600 | — | — |
| 2024-02-28 | $15.04 | $18.95 | 1,363,200 | — | — |
| 2024-02-27 | $15.01 | $18.91 | 654,700 | — | — |
| 2024-02-26 | $14.87 | $18.73 | 654,400 | — | — |
| 2024-02-23 | $15.06 | $18.97 | 826,000 | — | — |
| 2024-02-22 | $14.66 | $18.47 | 2,347,900 | — | — |
| 2024-02-21 | $14.69 | $18.51 | 2,594,400 | — | — |
| 2024-02-20 | $14.15 | $17.83 | 788,100 | — | — |
| 2024-02-16 | $14.26 | $17.96 | 573,600 | — | — |
| 2024-02-15 | $14.52 | $18.29 | 698,300 | — | — |
| 2024-02-14 | $14.14 | $17.81 | 933,000 | — | — |
| 2024-02-13 | $13.76 | $17.33 | 1,210,200 | — | — |
| 2024-02-12 | $14.54 | $18.32 | 821,800 | — | — |
| 2024-02-09 | $14.38 | $18.12 | 503,400 | — | — |
| 2024-02-08 | $14.36 | $18.09 | 697,000 | — | — |
| 2024-02-07 | $14.28 | $17.99 | 895,400 | — | — |
| 2024-02-06 | $14.42 | $18.17 | 440,500 | — | — |
| 2024-02-05 | $14.17 | $17.85 | 545,900 | — | — |
| 2024-02-02 | $14.26 | $17.96 | 688,600 | — | — |
| 2024-02-01 | $14.35 | $18.08 | 950,900 | — | — |
| 2024-01-31 | $14.08 | $17.74 | 575,800 | — | — |
| 2024-01-30 | $14.29 | $18.00 | 861,600 | — | — |
| 2024-01-29 | $14.69 | $18.51 | 486,300 | — | — |
| 2024-01-26 | $14.55 | $18.33 | 456,700 | — | — |
| 2024-01-25 | $14.45 | $18.20 | 638,700 | — | — |
| 2024-01-24 | $14.21 | $17.90 | 621,300 | — | — |
| 2024-01-23 | $14.34 | $18.06 | 578,000 | — | — |
| 2024-01-22 | $14.50 | $18.27 | 605,500 | — | — |
| 2024-01-19 | $14.05 | $17.70 | 459,200 | — | — |
| 2024-01-18 | $13.89 | $17.50 | 414,600 | — | — |
| 2024-01-17 | $13.85 | $17.45 | 486,200 | — | — |
| 2024-01-16 | $14.04 | $17.69 | 587,200 | — | — |
| 2024-01-12 | $14.06 | $17.71 | 371,600 | — | — |
| 2024-01-11 | $14.27 | $17.98 | 336,900 | — | — |
| 2024-01-10 | $14.43 | $18.18 | 330,400 | — | — |
| 2024-01-09 | $14.27 | $17.98 | 280,400 | — | — |
| 2024-01-08 | $14.42 | $18.17 | 445,900 | — | — |
| 2024-01-05 | $14.17 | $17.85 | 398,200 | — | — |
| 2024-01-04 | $14.31 | $18.03 | 471,800 | — | — |
| 2024-01-03 | $14.46 | $18.22 | 660,600 | — | — |
| 2024-01-02 | $14.86 | $18.72 | 797,000 | — | — |