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
- 2011-02-03 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 | $18.84 | $18.84 | 409,400 | — | — |
| 2024-12-30 | $18.94 | $18.94 | 413,900 | — | — |
| 2024-12-27 | $19.65 | $19.65 | 408,400 | — | — |
| 2024-12-26 | $19.81 | $19.81 | 474,300 | — | — |
| 2024-12-24 | $19.47 | $19.47 | 269,900 | — | — |
| 2024-12-23 | $19.20 | $19.20 | 905,000 | — | — |
| 2024-12-20 | $18.98 | $18.98 | 3,169,900 | — | — |
| 2024-12-19 | $19.57 | $19.57 | 863,000 | — | — |
| 2024-12-18 | $19.19 | $19.19 | 585,700 | — | — |
| 2024-12-17 | $19.83 | $19.83 | 690,300 | — | — |
| 2024-12-16 | $19.87 | $19.87 | 702,900 | — | — |
| 2024-12-13 | $19.86 | $19.86 | 605,500 | — | — |
| 2024-12-12 | $19.80 | $19.80 | 600,400 | — | — |
| 2024-12-11 | $20.33 | $20.33 | 681,000 | — | — |
| 2024-12-10 | $19.76 | $19.76 | 1,097,700 | — | — |
| 2024-12-09 | $19.09 | $19.09 | 949,800 | — | — |
| 2024-12-06 | $19.27 | $19.27 | 1,595,000 | — | — |
| 2024-12-05 | $18.67 | $18.67 | 1,167,100 | — | — |
| 2024-12-04 | $19.09 | $19.09 | 1,655,500 | — | — |
| 2024-12-03 | $16.68 | $16.68 | 1,419,800 | — | — |
| 2024-12-02 | $17.81 | $17.81 | 589,200 | — | — |
| 2024-11-29 | $16.91 | $16.91 | 296,400 | — | — |
| 2024-11-27 | $16.64 | $16.64 | 487,700 | — | — |
| 2024-11-26 | $16.78 | $16.78 | 475,100 | — | — |
| 2024-11-25 | $17.42 | $17.42 | 532,300 | — | — |
| 2024-11-22 | $17.55 | $17.55 | 495,200 | — | — |
| 2024-11-21 | $17.38 | $17.38 | 397,600 | — | — |
| 2024-11-20 | $17.03 | $17.03 | 466,600 | — | — |
| 2024-11-19 | $16.73 | $16.73 | 919,700 | — | — |
| 2024-11-18 | $16.64 | $16.64 | 621,800 | — | — |
| 2024-11-15 | $16.60 | $16.60 | 780,400 | — | — |
| 2024-11-14 | $16.37 | $16.37 | 434,400 | — | — |
| 2024-11-13 | $16.45 | $16.45 | 650,500 | — | — |
| 2024-11-12 | $16.80 | $16.80 | 732,400 | — | — |
| 2024-11-11 | $17.50 | $17.50 | 536,000 | — | — |
| 2024-11-08 | $17.24 | $17.24 | 756,200 | — | — |
| 2024-11-07 | $17.70 | $17.70 | 607,600 | — | — |
| 2024-11-06 | $17.67 | $17.67 | 728,300 | — | — |
| 2024-11-05 | $17.28 | $17.28 | 560,400 | — | — |
| 2024-11-04 | $16.45 | $16.45 | 474,300 | — | — |
| 2024-11-01 | $16.57 | $16.57 | 467,000 | — | — |
| 2024-10-31 | $16.60 | $16.60 | 573,600 | — | — |
| 2024-10-30 | $16.87 | $16.87 | 398,900 | — | — |
| 2024-10-29 | $17.18 | $17.18 | 409,200 | — | — |
| 2024-10-28 | $17.13 | $17.13 | 387,600 | — | — |
| 2024-10-25 | $16.83 | $16.83 | 341,300 | — | — |
| 2024-10-24 | $17.02 | $17.02 | 387,700 | — | — |
| 2024-10-23 | $17.38 | $17.38 | 505,100 | — | — |
| 2024-10-22 | $17.63 | $17.63 | 575,000 | — | — |
| 2024-10-21 | $17.33 | $17.33 | 600,200 | — | — |
| 2024-10-18 | $17.49 | $17.49 | 580,800 | — | — |
| 2024-10-17 | $16.95 | $16.95 | 531,100 | — | — |
| 2024-10-16 | $16.63 | $16.63 | 389,200 | — | — |
| 2024-10-15 | $16.69 | $16.69 | 741,800 | — | — |
| 2024-10-14 | $16.32 | $16.32 | 376,100 | — | — |
| 2024-10-11 | $16.22 | $16.22 | 751,300 | — | — |
| 2024-10-10 | $15.51 | $15.51 | 640,000 | — | — |
| 2024-10-09 | $15.58 | $15.58 | 471,100 | — | — |
| 2024-10-08 | $15.66 | $15.66 | 915,900 | — | — |
| 2024-10-07 | $15.99 | $15.99 | 671,300 | — | — |
| 2024-10-04 | $16.52 | $16.52 | 669,700 | — | — |
| 2024-10-03 | $15.89 | $15.89 | 862,600 | — | — |
| 2024-10-02 | $15.53 | $15.53 | 683,900 | — | — |
| 2024-10-01 | $15.30 | $15.30 | 908,800 | — | — |
| 2024-09-30 | $15.05 | $15.05 | 668,200 | — | — |
| 2024-09-27 | $14.54 | $14.54 | 632,700 | — | — |
| 2024-09-26 | $14.33 | $14.33 | 625,600 | — | — |
| 2024-09-25 | $13.91 | $13.91 | 1,222,600 | — | — |
| 2024-09-24 | $14.26 | $14.26 | 1,233,300 | — | — |
| 2024-09-23 | $14.28 | $14.28 | 1,154,800 | — | — |
| 2024-09-20 | $14.53 | $14.53 | 4,300,700 | — | — |
| 2024-09-19 | $14.69 | $14.69 | 898,000 | — | — |
| 2024-09-18 | $14.65 | $14.65 | 953,000 | — | — |
| 2024-09-17 | $14.35 | $14.35 | 984,100 | — | — |
| 2024-09-16 | $13.49 | $13.49 | 1,976,700 | — | — |
| 2024-09-13 | $13.11 | $13.11 | 886,200 | — | — |
| 2024-09-12 | $12.73 | $12.73 | 1,068,200 | — | — |
| 2024-09-11 | $13.00 | $13.00 | 1,004,600 | — | — |
| 2024-09-10 | $13.25 | $13.25 | 1,128,500 | — | — |
| 2024-09-09 | $13.23 | $13.23 | 1,109,100 | — | — |
| 2024-09-06 | $13.85 | $13.85 | 884,100 | — | — |
| 2024-09-05 | $14.68 | $14.68 | 645,400 | — | — |
| 2024-09-04 | $15.14 | $15.14 | 1,337,600 | — | — |
| 2024-09-03 | $15.18 | $15.18 | 920,800 | — | — |
| 2024-08-30 | $15.56 | $15.56 | 702,300 | — | — |
| 2024-08-29 | $15.36 | $15.36 | 840,900 | — | — |
| 2024-08-28 | $14.90 | $14.90 | 811,500 | — | — |
| 2024-08-27 | $14.48 | $14.48 | 656,400 | — | — |
| 2024-08-26 | $14.48 | $14.48 | 985,200 | — | — |
| 2024-08-23 | $14.19 | $14.19 | 1,039,400 | — | — |
| 2024-08-22 | $13.97 | $13.97 | 1,131,900 | — | — |
| 2024-08-21 | $13.85 | $13.85 | 931,600 | — | — |
| 2024-08-20 | $13.89 | $13.89 | 1,195,300 | — | — |
| 2024-08-19 | $13.98 | $13.98 | 1,605,900 | — | — |
| 2024-08-16 | $12.94 | $12.94 | 1,498,200 | — | — |
| 2024-08-15 | $13.35 | $13.35 | 1,849,500 | — | — |
| 2024-08-14 | $12.47 | $12.47 | 1,825,400 | — | — |
| 2024-08-13 | $12.40 | $12.40 | 4,321,400 | — | — |
| 2024-08-12 | $12.29 | $12.29 | 6,889,000 | — | — |
| 2024-08-09 | $11.70 | $11.70 | 3,264,600 | — | — |
| 2024-08-08 | $22.36 | $22.36 | 557,200 | — | — |
| 2024-08-07 | $22.33 | $22.33 | 1,010,600 | — | — |
| 2024-08-06 | $21.61 | $21.61 | 1,122,100 | — | — |
| 2024-08-05 | $20.18 | $20.18 | 577,600 | — | — |
| 2024-08-02 | $21.26 | $21.26 | 942,300 | — | — |
| 2024-08-01 | $20.75 | $20.75 | 743,100 | — | — |
| 2024-07-31 | $20.65 | $20.65 | 1,534,900 | — | — |
| 2024-07-30 | $19.54 | $19.54 | 978,600 | — | — |
| 2024-07-29 | $20.36 | $20.36 | 833,600 | — | — |
| 2024-07-26 | $20.03 | $20.03 | 973,300 | — | — |
| 2024-07-25 | $19.98 | $19.98 | 1,470,400 | — | — |
| 2024-07-24 | $20.26 | $20.26 | 1,412,900 | — | — |
| 2024-07-23 | $19.98 | $19.98 | 927,400 | — | — |
| 2024-07-22 | $20.21 | $20.21 | 1,166,500 | — | — |
| 2024-07-19 | $19.37 | $19.37 | 1,062,900 | — | — |
| 2024-07-18 | $20.22 | $20.22 | 1,492,200 | — | — |
| 2024-07-17 | $20.99 | $20.99 | 1,101,100 | — | — |
| 2024-07-16 | $21.37 | $21.37 | 1,443,800 | — | — |
| 2024-07-15 | $21.30 | $21.30 | 1,598,000 | — | — |
| 2024-07-12 | $21.76 | $21.76 | 945,900 | — | — |
| 2024-07-11 | $21.81 | $21.81 | 1,049,800 | — | — |
| 2024-07-10 | $20.34 | $20.34 | 980,600 | — | — |
| 2024-07-09 | $20.96 | $20.96 | 1,040,800 | — | — |
| 2024-07-08 | $20.60 | $20.60 | 1,263,500 | — | — |
| 2024-07-05 | $21.06 | $21.06 | 1,190,900 | — | — |
| 2024-07-03 | $21.66 | $21.66 | 1,044,200 | — | — |
| 2024-07-02 | $22.74 | $22.74 | 9,128,600 | — | — |
| 2024-07-01 | $28.46 | $28.46 | 728,000 | — | — |
| 2024-06-28 | $28.61 | $28.61 | 2,334,000 | — | — |
| 2024-06-27 | $27.91 | $27.91 | 438,300 | — | — |
| 2024-06-26 | $27.61 | $27.61 | 822,700 | — | — |
| 2024-06-25 | $28.38 | $28.38 | 718,700 | — | — |
| 2024-06-24 | $29.05 | $29.05 | 944,300 | — | — |
| 2024-06-21 | $28.65 | $28.65 | 1,586,400 | — | — |
| 2024-06-20 | $28.00 | $28.00 | 727,200 | — | — |
| 2024-06-18 | $28.19 | $28.19 | 988,100 | — | — |
| 2024-06-17 | $27.34 | $27.34 | 795,900 | — | — |
| 2024-06-14 | $28.13 | $28.13 | 609,800 | — | — |
| 2024-06-13 | $28.37 | $28.37 | 736,200 | — | — |
| 2024-06-12 | $28.68 | $28.68 | 853,300 | — | — |
| 2024-06-11 | $28.97 | $28.97 | 683,600 | — | — |
| 2024-06-10 | $28.83 | $28.83 | 690,600 | — | — |
| 2024-06-07 | $28.57 | $28.57 | 452,700 | — | — |
| 2024-06-06 | $29.12 | $29.12 | 369,500 | — | — |
| 2024-06-05 | $30.16 | $30.16 | 371,800 | — | — |
| 2024-06-04 | $30.52 | $30.52 | 880,600 | — | — |
| 2024-06-03 | $30.89 | $30.89 | 652,700 | — | — |
| 2024-05-31 | $30.33 | $30.33 | 717,100 | — | — |
| 2024-05-30 | $30.46 | $30.46 | 606,700 | — | — |
| 2024-05-29 | $29.26 | $29.26 | 583,500 | — | — |
| 2024-05-28 | $30.05 | $30.05 | 420,000 | — | — |
| 2024-05-24 | $29.69 | $29.69 | 309,400 | — | — |
| 2024-05-23 | $30.32 | $30.32 | 380,900 | — | — |
| 2024-05-22 | $30.72 | $30.72 | 453,300 | — | — |
| 2024-05-21 | $30.90 | $30.90 | 968,500 | — | — |
| 2024-05-20 | $30.61 | $30.61 | 680,300 | — | — |
| 2024-05-17 | $30.82 | $30.82 | 478,800 | — | — |
| 2024-05-16 | $31.51 | $31.51 | 757,500 | — | — |
| 2024-05-15 | $30.08 | $30.08 | 684,400 | — | — |
| 2024-05-14 | $30.82 | $30.82 | 1,180,600 | — | — |
| 2024-05-13 | $30.38 | $30.38 | 1,243,000 | — | — |
| 2024-05-10 | $29.42 | $29.42 | 5,644,100 | — | — |
| 2024-05-09 | $29.86 | $29.86 | 2,347,500 | — | — |
| 2024-05-08 | $29.65 | $29.65 | 1,961,600 | — | — |
| 2024-05-07 | $26.51 | $26.51 | 734,500 | — | — |
| 2024-05-06 | $26.50 | $26.50 | 733,700 | — | — |
| 2024-05-03 | $27.21 | $27.21 | 247,300 | — | — |
| 2024-05-02 | $27.32 | $27.32 | 340,700 | — | — |
| 2024-05-01 | $26.95 | $26.95 | 449,900 | — | — |
| 2024-04-30 | $26.25 | $26.25 | 479,800 | — | — |
| 2024-04-29 | $26.05 | $26.05 | 540,300 | — | — |
| 2024-04-26 | $26.33 | $26.33 | 304,600 | — | — |
| 2024-04-25 | $25.50 | $25.50 | 305,800 | — | — |
| 2024-04-24 | $25.90 | $25.90 | 359,400 | — | — |
| 2024-04-23 | $26.81 | $26.81 | 497,200 | — | — |
| 2024-04-22 | $26.10 | $26.10 | 375,200 | — | — |
| 2024-04-19 | $26.25 | $26.25 | 449,000 | — | — |
| 2024-04-18 | $26.10 | $26.10 | 622,200 | — | — |
| 2024-04-17 | $26.77 | $26.77 | 415,500 | — | — |
| 2024-04-16 | $26.87 | $26.87 | 721,400 | — | — |
| 2024-04-15 | $26.53 | $26.53 | 604,400 | — | — |
| 2024-04-12 | $26.83 | $26.83 | 471,600 | — | — |
| 2024-04-11 | $27.36 | $27.36 | 323,600 | — | — |
| 2024-04-10 | $27.83 | $27.83 | 444,900 | — | — |
| 2024-04-09 | $28.52 | $28.52 | 363,900 | — | — |
| 2024-04-08 | $28.48 | $28.48 | 326,400 | — | — |
| 2024-04-05 | $28.16 | $28.16 | 415,400 | — | — |
| 2024-04-04 | $28.40 | $28.40 | 403,200 | — | — |
| 2024-04-03 | $29.01 | $29.01 | 307,500 | — | — |
| 2024-04-02 | $28.51 | $28.51 | 477,000 | — | — |
| 2024-04-01 | $29.15 | $29.15 | 335,800 | — | — |
| 2024-03-28 | $29.22 | $29.22 | 569,600 | — | — |
| 2024-03-27 | $29.04 | $29.04 | 556,700 | — | — |
| 2024-03-26 | $28.51 | $28.51 | 531,800 | — | — |
| 2024-03-25 | $29.23 | $29.23 | 383,000 | — | — |
| 2024-03-22 | $28.67 | $28.67 | 360,000 | — | — |
| 2024-03-21 | $29.29 | $29.29 | 535,700 | — | — |
| 2024-03-20 | $30.02 | $30.02 | 276,600 | — | — |
| 2024-03-19 | $29.47 | $29.47 | 287,300 | — | — |
| 2024-03-18 | $29.29 | $29.29 | 328,000 | — | — |
| 2024-03-15 | $29.41 | $29.41 | 1,256,400 | — | — |
| 2024-03-14 | $29.26 | $29.26 | 445,700 | — | — |
| 2024-03-13 | $30.29 | $30.29 | 370,000 | — | — |
| 2024-03-12 | $30.56 | $30.56 | 260,200 | — | — |
| 2024-03-11 | $31.02 | $31.02 | 444,100 | — | — |
| 2024-03-08 | $31.41 | $31.41 | 527,900 | — | — |
| 2024-03-07 | $30.64 | $30.64 | 626,700 | — | — |
| 2024-03-06 | $30.11 | $30.11 | 605,400 | — | — |
| 2024-03-05 | $29.44 | $29.44 | 452,600 | — | — |
| 2024-03-04 | $29.20 | $29.20 | 711,600 | — | — |
| 2024-03-01 | $28.86 | $28.86 | 662,200 | — | — |
| 2024-02-29 | $29.72 | $29.72 | 768,400 | — | — |
| 2024-02-28 | $29.91 | $29.91 | 540,700 | — | — |
| 2024-02-27 | $29.85 | $29.85 | 497,600 | — | — |
| 2024-02-26 | $29.74 | $29.74 | 351,700 | — | — |
| 2024-02-23 | $30.04 | $30.04 | 348,500 | — | — |
| 2024-02-22 | $29.97 | $29.97 | 358,300 | — | — |
| 2024-02-21 | $29.70 | $29.70 | 299,900 | — | — |
| 2024-02-20 | $29.86 | $29.86 | 401,500 | — | — |
| 2024-02-16 | $29.08 | $29.08 | 350,000 | — | — |
| 2024-02-15 | $29.66 | $29.66 | 286,800 | — | — |
| 2024-02-14 | $29.23 | $29.23 | 286,700 | — | — |
| 2024-02-13 | $29.21 | $29.21 | 360,700 | — | — |
| 2024-02-12 | $30.02 | $30.02 | 644,700 | — | — |
| 2024-02-09 | $28.78 | $28.78 | 604,000 | — | — |
| 2024-02-08 | $27.70 | $27.70 | 1,319,200 | — | — |
| 2024-02-07 | $28.49 | $28.49 | 1,045,000 | — | — |
| 2024-02-06 | $30.78 | $30.78 | 501,200 | — | — |
| 2024-02-05 | $31.14 | $31.14 | 633,600 | — | — |
| 2024-02-02 | $30.34 | $30.34 | 1,217,500 | — | — |
| 2024-02-01 | $31.78 | $31.78 | 550,000 | — | — |
| 2024-01-31 | $32.59 | $32.59 | 584,800 | — | — |
| 2024-01-30 | $33.07 | $33.07 | 554,300 | — | — |
| 2024-01-29 | $32.47 | $32.47 | 375,700 | — | — |
| 2024-01-26 | $32.05 | $32.05 | 267,500 | — | — |
| 2024-01-25 | $32.39 | $32.39 | 259,500 | — | — |
| 2024-01-24 | $32.18 | $32.18 | 291,300 | — | — |
| 2024-01-23 | $32.40 | $32.40 | 262,700 | — | — |
| 2024-01-22 | $32.30 | $32.30 | 390,700 | — | — |
| 2024-01-19 | $31.84 | $31.84 | 306,500 | — | — |
| 2024-01-18 | $31.73 | $31.73 | 414,900 | — | — |
| 2024-01-17 | $31.64 | $31.64 | 390,100 | — | — |
| 2024-01-16 | $32.33 | $32.33 | 385,600 | — | — |
| 2024-01-12 | $32.23 | $32.23 | 344,200 | — | — |
| 2024-01-11 | $32.65 | $32.65 | 848,000 | — | — |
| 2024-01-10 | $33.17 | $33.17 | 616,200 | — | — |
| 2024-01-09 | $34.73 | $34.73 | 465,600 | — | — |
| 2024-01-08 | $35.48 | $35.48 | 691,900 | — | — |
| 2024-01-05 | $34.27 | $34.27 | 599,600 | — | — |
| 2024-01-04 | $32.42 | $32.42 | 381,400 | — | — |
| 2024-01-03 | $32.07 | $32.07 | 480,400 | — | — |
| 2024-01-02 | $32.00 | $32.00 | 679,600 | — | — |