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
- 2012-09-05 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 | $16.39 | $16.39 | 717,900 | — | — |
| 2024-12-30 | $16.10 | $16.10 | 572,900 | — | — |
| 2024-12-27 | $16.19 | $16.19 | 581,500 | — | — |
| 2024-12-26 | $16.34 | $16.34 | 518,300 | — | — |
| 2024-12-24 | $16.14 | $16.14 | 359,600 | — | — |
| 2024-12-23 | $15.56 | $15.56 | 769,500 | — | — |
| 2024-12-20 | $15.09 | $15.09 | 4,970,200 | — | — |
| 2024-12-19 | $15.14 | $15.14 | 1,423,200 | — | — |
| 2024-12-18 | $15.82 | $15.82 | 1,111,500 | — | — |
| 2024-12-17 | $16.00 | $16.00 | 781,400 | — | — |
| 2024-12-16 | $15.39 | $15.39 | 1,345,100 | — | — |
| 2024-12-13 | $16.46 | $16.46 | 693,800 | — | — |
| 2024-12-12 | $16.14 | $16.14 | 664,500 | — | — |
| 2024-12-11 | $16.70 | $16.70 | 502,100 | — | — |
| 2024-12-10 | $16.52 | $16.52 | 913,900 | — | — |
| 2024-12-09 | $16.62 | $16.62 | 1,189,600 | — | — |
| 2024-12-06 | $16.07 | $16.07 | 596,200 | — | — |
| 2024-12-05 | $16.26 | $16.26 | 758,800 | — | — |
| 2024-12-04 | $16.23 | $16.23 | 959,800 | — | — |
| 2024-12-03 | $17.26 | $17.26 | 728,200 | — | — |
| 2024-12-02 | $17.66 | $17.66 | 1,013,800 | — | — |
| 2024-11-29 | $17.43 | $17.43 | 446,100 | — | — |
| 2024-11-27 | $17.40 | $17.40 | 675,600 | — | — |
| 2024-11-26 | $17.33 | $17.33 | 1,053,300 | — | — |
| 2024-11-25 | $17.63 | $17.63 | 861,900 | — | — |
| 2024-11-22 | $17.60 | $17.60 | 743,100 | — | — |
| 2024-11-21 | $17.37 | $17.37 | 878,000 | — | — |
| 2024-11-20 | $17.20 | $17.20 | 718,300 | — | — |
| 2024-11-19 | $17.07 | $17.07 | 740,600 | — | — |
| 2024-11-18 | $17.79 | $17.79 | 1,042,800 | — | — |
| 2024-11-15 | $17.65 | $17.65 | 1,102,100 | — | — |
| 2024-11-14 | $17.49 | $17.49 | 1,005,200 | — | — |
| 2024-11-13 | $17.31 | $17.31 | 1,033,800 | — | — |
| 2024-11-12 | $16.75 | $16.75 | 878,300 | — | — |
| 2024-11-11 | $16.65 | $16.65 | 987,400 | — | — |
| 2024-11-08 | $16.14 | $16.14 | 1,064,300 | — | — |
| 2024-11-07 | $15.92 | $15.92 | 1,133,900 | — | — |
| 2024-11-06 | $16.54 | $16.54 | 1,635,400 | — | — |
| 2024-11-05 | $15.11 | $15.11 | 1,889,300 | — | — |
| 2024-11-04 | $15.82 | $15.82 | 1,520,600 | — | — |
| 2024-11-01 | $15.61 | $15.61 | 949,700 | — | — |
| 2024-10-31 | $15.45 | $15.45 | 874,100 | — | — |
| 2024-10-30 | $15.68 | $15.68 | 756,400 | — | — |
| 2024-10-29 | $15.80 | $15.80 | 864,700 | — | — |
| 2024-10-28 | $17.10 | $17.10 | 589,200 | — | — |
| 2024-10-25 | $16.83 | $16.83 | 634,400 | — | — |
| 2024-10-24 | $16.83 | $16.83 | 888,600 | — | — |
| 2024-10-23 | $16.52 | $16.52 | 808,400 | — | — |
| 2024-10-22 | $17.50 | $17.50 | 684,600 | — | — |
| 2024-10-21 | $17.76 | $17.76 | 803,600 | — | — |
| 2024-10-18 | $17.92 | $17.92 | 727,900 | — | — |
| 2024-10-17 | $18.23 | $18.23 | 868,800 | — | — |
| 2024-10-16 | $17.69 | $17.69 | 1,269,100 | — | — |
| 2024-10-15 | $17.10 | $17.10 | 1,528,300 | — | — |
| 2024-10-14 | $17.64 | $17.64 | 834,700 | — | — |
| 2024-10-11 | $18.26 | $18.26 | 752,200 | — | — |
| 2024-10-10 | $17.86 | $17.86 | 1,010,900 | — | — |
| 2024-10-09 | $17.88 | $17.88 | 1,070,600 | — | — |
| 2024-10-08 | $17.62 | $17.62 | 973,500 | — | — |
| 2024-10-07 | $18.70 | $18.70 | 851,200 | — | — |
| 2024-10-04 | $18.97 | $18.97 | 961,400 | — | — |
| 2024-10-03 | $19.32 | $19.32 | 1,012,700 | — | — |
| 2024-10-02 | $18.11 | $18.11 | 1,233,100 | — | — |
| 2024-10-01 | $17.53 | $17.53 | 1,150,500 | — | — |
| 2024-09-30 | $17.60 | $17.60 | 1,446,300 | — | — |
| 2024-09-27 | $17.86 | $17.86 | 1,200,800 | — | — |
| 2024-09-26 | $17.58 | $17.58 | 1,846,600 | — | — |
| 2024-09-25 | $17.29 | $17.29 | 2,234,800 | — | — |
| 2024-09-24 | $18.23 | $18.23 | 1,165,200 | — | — |
| 2024-09-23 | $18.77 | $18.77 | 1,482,600 | — | — |
| 2024-09-20 | $19.35 | $19.35 | 5,755,200 | — | — |
| 2024-09-19 | $19.69 | $19.69 | 737,100 | — | — |
| 2024-09-18 | $19.37 | $19.37 | 700,400 | — | — |
| 2024-09-17 | $19.40 | $19.40 | 800,800 | — | — |
| 2024-09-16 | $18.95 | $18.95 | 809,000 | — | — |
| 2024-09-13 | $18.70 | $18.70 | 757,600 | — | — |
| 2024-09-12 | $18.35 | $18.35 | 1,135,500 | — | — |
| 2024-09-11 | $18.27 | $18.27 | 1,116,200 | — | — |
| 2024-09-10 | $19.19 | $19.19 | 995,000 | — | — |
| 2024-09-09 | $18.69 | $18.69 | 1,263,400 | — | — |
| 2024-09-06 | $19.86 | $19.86 | 1,009,000 | — | — |
| 2024-09-05 | $20.44 | $20.44 | 910,200 | — | — |
| 2024-09-04 | $21.42 | $21.42 | 868,300 | — | — |
| 2024-09-03 | $21.68 | $21.68 | 748,200 | — | — |
| 2024-08-30 | $22.44 | $22.44 | 856,300 | — | — |
| 2024-08-29 | $22.05 | $22.05 | 1,427,000 | — | — |
| 2024-08-28 | $21.55 | $21.55 | 686,100 | — | — |
| 2024-08-27 | $21.63 | $21.63 | 712,700 | — | — |
| 2024-08-26 | $21.80 | $21.80 | 781,700 | — | — |
| 2024-08-23 | $22.54 | $22.54 | 759,500 | — | — |
| 2024-08-22 | $22.04 | $22.04 | 753,100 | — | — |
| 2024-08-21 | $22.21 | $22.21 | 898,300 | — | — |
| 2024-08-20 | $21.84 | $21.84 | 1,293,700 | — | — |
| 2024-08-19 | $22.99 | $22.99 | 1,257,300 | — | — |
| 2024-08-16 | $23.93 | $23.93 | 544,500 | — | — |
| 2024-08-15 | $23.77 | $23.77 | 772,300 | — | — |
| 2024-08-14 | $22.98 | $22.98 | 919,900 | — | — |
| 2024-08-13 | $23.15 | $23.15 | 863,100 | — | — |
| 2024-08-12 | $23.54 | $23.54 | 1,131,600 | — | — |
| 2024-08-09 | $24.40 | $24.40 | 1,122,800 | — | — |
| 2024-08-08 | $24.69 | $24.69 | 932,400 | — | — |
| 2024-08-07 | $24.10 | $24.10 | 1,324,300 | — | — |
| 2024-08-06 | $23.69 | $23.69 | 1,206,300 | — | — |
| 2024-08-05 | $23.57 | $23.57 | 978,500 | — | — |
| 2024-08-02 | $24.17 | $24.17 | 1,011,200 | — | — |
| 2024-08-01 | $25.60 | $25.60 | 1,104,600 | — | — |
| 2024-07-31 | $26.55 | $26.55 | 1,364,800 | — | — |
| 2024-07-30 | $26.17 | $26.17 | 891,200 | — | — |
| 2024-07-29 | $24.96 | $24.96 | 434,500 | — | — |
| 2024-07-26 | $25.37 | $25.37 | 622,600 | — | — |
| 2024-07-25 | $24.81 | $24.81 | 664,100 | — | — |
| 2024-07-24 | $23.90 | $23.90 | 879,800 | — | — |
| 2024-07-23 | $23.72 | $23.72 | 672,500 | — | — |
| 2024-07-22 | $23.70 | $23.70 | 911,400 | — | — |
| 2024-07-19 | $23.63 | $23.63 | 617,000 | — | — |
| 2024-07-18 | $23.51 | $23.51 | 821,900 | — | — |
| 2024-07-17 | $24.74 | $24.74 | 722,700 | — | — |
| 2024-07-16 | $24.58 | $24.58 | 662,500 | — | — |
| 2024-07-15 | $23.90 | $23.90 | 584,400 | — | — |
| 2024-07-12 | $24.02 | $24.02 | 811,900 | — | — |
| 2024-07-11 | $23.99 | $23.99 | 1,075,900 | — | — |
| 2024-07-10 | $22.94 | $22.94 | 938,600 | — | — |
| 2024-07-09 | $23.61 | $23.61 | 764,800 | — | — |
| 2024-07-08 | $24.39 | $24.39 | 683,800 | — | — |
| 2024-07-05 | $24.62 | $24.62 | 599,800 | — | — |
| 2024-07-03 | $25.78 | $25.78 | 413,500 | — | — |
| 2024-07-02 | $25.70 | $25.70 | 890,100 | — | — |
| 2024-07-01 | $25.30 | $25.30 | 868,800 | — | — |
| 2024-06-28 | $25.25 | $25.25 | 2,452,900 | — | — |
| 2024-06-27 | $24.72 | $24.72 | 1,042,600 | — | — |
| 2024-06-26 | $24.93 | $24.93 | 1,054,300 | — | — |
| 2024-06-25 | $24.57 | $24.57 | 788,600 | — | — |
| 2024-06-24 | $24.41 | $24.41 | 963,900 | — | — |
| 2024-06-21 | $23.82 | $23.82 | 2,617,000 | — | — |
| 2024-06-20 | $24.58 | $24.58 | 746,700 | — | — |
| 2024-06-18 | $24.48 | $24.48 | 598,000 | — | — |
| 2024-06-17 | $24.87 | $24.87 | 724,500 | — | — |
| 2024-06-14 | $24.51 | $24.51 | 505,000 | — | — |
| 2024-06-13 | $25.24 | $25.24 | 661,200 | — | — |
| 2024-06-12 | $25.05 | $25.05 | 631,300 | — | — |
| 2024-06-11 | $25.20 | $25.20 | 773,900 | — | — |
| 2024-06-10 | $25.00 | $25.00 | 1,094,400 | — | — |
| 2024-06-07 | $25.21 | $25.21 | 552,900 | — | — |
| 2024-06-06 | $24.98 | $24.98 | 542,100 | — | — |
| 2024-06-05 | $24.99 | $24.99 | 700,100 | — | — |
| 2024-06-04 | $25.43 | $25.43 | 681,800 | — | — |
| 2024-06-03 | $25.84 | $25.84 | 778,200 | — | — |
| 2024-05-31 | $27.14 | $27.14 | 744,700 | — | — |
| 2024-05-30 | $26.34 | $26.34 | 511,600 | — | — |
| 2024-05-29 | $26.69 | $26.69 | 625,900 | — | — |
| 2024-05-28 | $27.18 | $27.18 | 420,000 | — | — |
| 2024-05-24 | $27.28 | $27.28 | 389,600 | — | — |
| 2024-05-23 | $27.64 | $27.64 | 594,900 | — | — |
| 2024-05-22 | $27.69 | $27.69 | 505,300 | — | — |
| 2024-05-21 | $28.19 | $28.19 | 331,700 | — | — |
| 2024-05-20 | $28.56 | $28.56 | 537,300 | — | — |
| 2024-05-17 | $28.89 | $28.89 | 451,600 | — | — |
| 2024-05-16 | $28.86 | $28.86 | 624,700 | — | — |
| 2024-05-15 | $27.96 | $27.96 | 678,700 | — | — |
| 2024-05-14 | $28.36 | $28.36 | 646,800 | — | — |
| 2024-05-13 | $28.65 | $28.65 | 583,700 | — | — |
| 2024-05-10 | $29.29 | $29.29 | 913,200 | — | — |
| 2024-05-09 | $29.62 | $29.62 | 951,900 | — | — |
| 2024-05-08 | $29.07 | $29.07 | 897,900 | — | — |
| 2024-05-07 | $29.77 | $29.77 | 1,483,700 | — | — |
| 2024-05-06 | $30.33 | $30.33 | 1,089,400 | — | — |
| 2024-05-03 | $30.84 | $30.84 | 596,000 | — | — |
| 2024-05-02 | $31.01 | $31.01 | 767,100 | — | — |
| 2024-05-01 | $30.49 | $30.49 | 725,200 | — | — |
| 2024-04-30 | $30.80 | $30.80 | 818,700 | — | — |
| 2024-04-29 | $32.43 | $32.43 | 538,000 | — | — |
| 2024-04-26 | $32.41 | $32.41 | 702,000 | — | — |
| 2024-04-25 | $32.46 | $32.46 | 629,900 | — | — |
| 2024-04-24 | $32.69 | $32.69 | 646,800 | — | — |
| 2024-04-23 | $32.75 | $32.75 | 844,100 | — | — |
| 2024-04-22 | $32.28 | $32.28 | 583,400 | — | — |
| 2024-04-19 | $31.76 | $31.76 | 729,400 | — | — |
| 2024-04-18 | $31.07 | $31.07 | 915,500 | — | — |
| 2024-04-17 | $32.20 | $32.20 | 696,100 | — | — |
| 2024-04-16 | $32.55 | $32.55 | 554,700 | — | — |
| 2024-04-15 | $33.41 | $33.41 | 690,900 | — | — |
| 2024-04-12 | $34.53 | $34.53 | 669,300 | — | — |
| 2024-04-11 | $34.99 | $34.99 | 777,500 | — | — |
| 2024-04-10 | $34.99 | $34.99 | 1,069,800 | — | — |
| 2024-04-09 | $35.66 | $35.66 | 1,178,500 | — | — |
| 2024-04-08 | $38.37 | $38.37 | 455,700 | — | — |
| 2024-04-05 | $39.49 | $39.49 | 540,600 | — | — |
| 2024-04-04 | $38.81 | $38.81 | 722,700 | — | — |
| 2024-04-03 | $39.21 | $39.21 | 945,500 | — | — |
| 2024-04-02 | $37.34 | $37.34 | 1,005,000 | — | — |
| 2024-04-01 | $37.28 | $37.28 | 1,240,400 | — | — |
| 2024-03-28 | $37.06 | $37.06 | 1,383,900 | — | — |
| 2024-03-27 | $36.40 | $36.40 | 1,011,900 | — | — |
| 2024-03-26 | $36.27 | $36.27 | 1,259,700 | — | — |
| 2024-03-25 | $38.32 | $38.32 | 635,800 | — | — |
| 2024-03-22 | $39.01 | $39.01 | 491,400 | — | — |
| 2024-03-21 | $39.56 | $39.56 | 755,200 | — | — |
| 2024-03-20 | $39.22 | $39.22 | 617,200 | — | — |
| 2024-03-19 | $38.39 | $38.39 | 693,800 | — | — |
| 2024-03-18 | $37.75 | $37.75 | 983,500 | — | — |
| 2024-03-15 | $37.15 | $37.15 | 3,619,900 | — | — |
| 2024-03-14 | $36.55 | $36.55 | 1,051,000 | — | — |
| 2024-03-13 | $37.60 | $37.60 | 919,800 | — | — |
| 2024-03-12 | $36.09 | $36.09 | 763,900 | — | — |
| 2024-03-11 | $35.92 | $35.92 | 614,500 | — | — |
| 2024-03-08 | $36.00 | $36.00 | 711,400 | — | — |
| 2024-03-07 | $36.20 | $36.20 | 1,369,300 | — | — |
| 2024-03-06 | $34.86 | $34.86 | 1,088,900 | — | — |
| 2024-03-05 | $35.02 | $35.02 | 1,384,100 | — | — |
| 2024-03-04 | $35.39 | $35.39 | 1,813,000 | — | — |
| 2024-03-01 | $35.95 | $35.95 | 1,695,100 | — | — |
| 2024-02-29 | $36.12 | $36.12 | 2,059,100 | — | — |
| 2024-02-28 | $36.52 | $36.52 | 2,174,700 | — | — |
| 2024-02-27 | $40.07 | $40.07 | 954,700 | — | — |
| 2024-02-26 | $40.38 | $40.38 | 762,400 | — | — |
| 2024-02-23 | $39.09 | $39.09 | 692,200 | — | — |
| 2024-02-22 | $38.40 | $38.40 | 831,100 | — | — |
| 2024-02-21 | $38.67 | $38.67 | 545,700 | — | — |
| 2024-02-20 | $38.01 | $38.01 | 618,500 | — | — |
| 2024-02-16 | $39.82 | $39.82 | 530,800 | — | — |
| 2024-02-15 | $40.27 | $40.27 | 670,600 | — | — |
| 2024-02-14 | $39.88 | $39.88 | 472,900 | — | — |
| 2024-02-13 | $39.42 | $39.42 | 611,400 | — | — |
| 2024-02-12 | $39.94 | $39.94 | 536,600 | — | — |
| 2024-02-09 | $39.59 | $39.59 | 502,600 | — | — |
| 2024-02-08 | $38.84 | $38.84 | 460,500 | — | — |
| 2024-02-07 | $37.93 | $37.93 | 576,900 | — | — |
| 2024-02-06 | $36.66 | $36.66 | 589,000 | — | — |
| 2024-02-05 | $37.14 | $37.14 | 594,200 | — | — |
| 2024-02-02 | $36.77 | $36.77 | 425,600 | — | — |
| 2024-02-01 | $37.30 | $37.30 | 733,900 | — | — |
| 2024-01-31 | $36.59 | $36.59 | 707,500 | — | — |
| 2024-01-30 | $36.89 | $36.89 | 650,700 | — | — |
| 2024-01-29 | $35.49 | $35.49 | 452,500 | — | — |
| 2024-01-26 | $35.80 | $35.80 | 387,600 | — | — |
| 2024-01-25 | $34.87 | $34.87 | 473,200 | — | — |
| 2024-01-24 | $34.31 | $34.31 | 359,300 | — | — |
| 2024-01-23 | $34.26 | $34.26 | 356,500 | — | — |
| 2024-01-22 | $34.11 | $34.11 | 690,800 | — | — |
| 2024-01-19 | $33.67 | $33.67 | 401,800 | — | — |
| 2024-01-18 | $33.59 | $33.59 | 584,700 | — | — |
| 2024-01-17 | $33.31 | $33.31 | 466,100 | — | — |
| 2024-01-16 | $33.93 | $33.93 | 1,009,600 | — | — |
| 2024-01-12 | $34.72 | $34.72 | 456,200 | — | — |
| 2024-01-11 | $34.30 | $34.30 | 785,000 | — | — |
| 2024-01-10 | $33.99 | $33.99 | 909,800 | — | — |
| 2024-01-09 | $34.18 | $34.18 | 836,300 | — | — |
| 2024-01-08 | $34.45 | $34.45 | 824,600 | — | — |
| 2024-01-05 | $34.72 | $34.72 | 949,600 | — | — |
| 2024-01-04 | $35.21 | $35.21 | 730,900 | — | — |
| 2024-01-03 | $35.91 | $35.91 | 1,118,800 | — | — |
| 2024-01-02 | $36.56 | $36.56 | 1,417,600 | — | — |