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
- 2009-07-30 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 | $12.59 | $62.25 | 1,025,400 | — | — |
| 2024-12-30 | $12.44 | $61.51 | 927,000 | — | — |
| 2024-12-27 | $12.55 | $62.06 | 1,069,600 | — | — |
| 2024-12-26 | $13.00 | $62.30 | 906,800 | — | — |
| 2024-12-24 | $13.06 | $62.59 | 566,300 | — | — |
| 2024-12-23 | $12.90 | $61.83 | 908,800 | — | — |
| 2024-12-20 | $12.98 | $62.21 | 3,411,000 | — | — |
| 2024-12-19 | $12.95 | $62.06 | 1,031,900 | — | — |
| 2024-12-18 | $13.03 | $62.45 | 921,500 | — | — |
| 2024-12-17 | $13.43 | $64.37 | 841,500 | — | — |
| 2024-12-16 | $13.59 | $65.13 | 971,100 | — | — |
| 2024-12-13 | $13.55 | $64.94 | 434,400 | — | — |
| 2024-12-12 | $13.43 | $64.37 | 646,300 | — | — |
| 2024-12-11 | $13.47 | $64.56 | 416,000 | — | — |
| 2024-12-10 | $13.54 | $64.89 | 537,400 | — | — |
| 2024-12-09 | $13.59 | $65.13 | 393,700 | — | — |
| 2024-12-06 | $13.56 | $64.99 | 399,600 | — | — |
| 2024-12-05 | $13.43 | $64.37 | 448,800 | — | — |
| 2024-12-04 | $13.51 | $64.75 | 621,900 | — | — |
| 2024-12-03 | $13.47 | $64.56 | 379,700 | — | — |
| 2024-12-02 | $13.62 | $65.28 | 494,000 | — | — |
| 2024-11-29 | $13.59 | $65.13 | 296,100 | — | — |
| 2024-11-27 | $13.56 | $64.99 | 437,500 | — | — |
| 2024-11-26 | $13.45 | $64.46 | 549,300 | — | — |
| 2024-11-25 | $13.58 | $65.08 | 545,000 | — | — |
| 2024-11-22 | $13.43 | $64.37 | 508,500 | — | — |
| 2024-11-21 | $13.34 | $63.93 | 518,500 | — | — |
| 2024-11-20 | $13.15 | $63.02 | 387,300 | — | — |
| 2024-11-19 | $13.20 | $63.26 | 432,700 | — | — |
| 2024-11-18 | $13.11 | $62.83 | 431,500 | — | — |
| 2024-11-15 | $13.06 | $62.59 | 901,000 | — | — |
| 2024-11-14 | $13.06 | $62.59 | 784,500 | — | — |
| 2024-11-13 | $13.11 | $62.83 | 903,000 | — | — |
| 2024-11-12 | $13.20 | $63.26 | 846,800 | — | — |
| 2024-11-11 | $13.49 | $64.65 | 885,000 | — | — |
| 2024-11-08 | $13.44 | $64.41 | 1,367,300 | — | — |
| 2024-11-07 | $13.43 | $64.37 | 1,066,700 | — | — |
| 2024-11-06 | $13.44 | $64.41 | 1,418,900 | — | — |
| 2024-11-05 | $13.37 | $64.08 | 782,300 | — | — |
| 2024-11-04 | $13.42 | $64.32 | 784,000 | — | — |
| 2024-11-01 | $13.39 | $64.17 | 670,900 | — | — |
| 2024-10-31 | $13.48 | $64.60 | 605,700 | — | — |
| 2024-10-30 | $13.81 | $66.19 | 576,000 | — | — |
| 2024-10-29 | $13.72 | $65.76 | 606,700 | — | — |
| 2024-10-28 | $13.67 | $65.52 | 502,000 | — | — |
| 2024-10-25 | $13.60 | $65.18 | 672,200 | — | — |
| 2024-10-24 | $13.79 | $66.09 | 1,043,800 | — | — |
| 2024-10-23 | $13.52 | $64.80 | 1,134,600 | — | — |
| 2024-10-22 | $13.67 | $65.52 | 653,600 | — | — |
| 2024-10-21 | $13.81 | $66.19 | 658,100 | — | — |
| 2024-10-18 | $14.06 | $67.38 | 419,500 | — | — |
| 2024-10-17 | $14.09 | $67.53 | 419,900 | — | — |
| 2024-10-16 | $14.13 | $67.72 | 616,300 | — | — |
| 2024-10-15 | $14.00 | $67.10 | 541,100 | — | — |
| 2024-10-14 | $14.03 | $67.24 | 632,100 | — | — |
| 2024-10-11 | $13.92 | $66.71 | 1,066,400 | — | — |
| 2024-10-10 | $14.26 | $66.43 | 1,037,000 | — | — |
| 2024-10-09 | $14.36 | $66.89 | 612,300 | — | — |
| 2024-10-08 | $14.34 | $66.80 | 784,400 | — | — |
| 2024-10-07 | $14.18 | $66.05 | 719,200 | — | — |
| 2024-10-04 | $14.29 | $66.57 | 770,000 | — | — |
| 2024-10-03 | $14.17 | $66.01 | 508,300 | — | — |
| 2024-10-02 | $14.20 | $66.15 | 649,100 | — | — |
| 2024-10-01 | $14.25 | $66.38 | 892,900 | — | — |
| 2024-09-30 | $14.26 | $66.43 | 704,100 | — | — |
| 2024-09-27 | $14.28 | $66.52 | 560,900 | — | — |
| 2024-09-26 | $14.14 | $65.87 | 467,300 | — | — |
| 2024-09-25 | $14.08 | $65.59 | 571,500 | — | — |
| 2024-09-24 | $14.25 | $66.38 | 383,300 | — | — |
| 2024-09-23 | $14.16 | $65.96 | 588,000 | — | — |
| 2024-09-20 | $14.26 | $66.43 | 1,654,700 | — | — |
| 2024-09-19 | $14.38 | $66.98 | 875,900 | — | — |
| 2024-09-18 | $14.25 | $66.38 | 653,900 | — | — |
| 2024-09-17 | $14.24 | $66.33 | 1,131,200 | — | — |
| 2024-09-16 | $14.20 | $66.15 | 650,800 | — | — |
| 2024-09-13 | $14.19 | $66.10 | 528,800 | — | — |
| 2024-09-12 | $13.92 | $64.84 | 314,300 | — | — |
| 2024-09-11 | $13.80 | $64.28 | 448,400 | — | — |
| 2024-09-10 | $13.84 | $64.47 | 431,100 | — | — |
| 2024-09-09 | $13.77 | $64.14 | 568,500 | — | — |
| 2024-09-06 | $13.79 | $64.24 | 685,100 | — | — |
| 2024-09-05 | $13.91 | $64.80 | 550,100 | — | — |
| 2024-09-04 | $13.86 | $64.56 | 680,200 | — | — |
| 2024-09-03 | $13.95 | $64.98 | 990,100 | — | — |
| 2024-08-30 | $14.21 | $66.19 | 689,500 | — | — |
| 2024-08-29 | $14.14 | $65.87 | 1,664,800 | — | — |
| 2024-08-28 | $14.02 | $65.31 | 464,100 | — | — |
| 2024-08-27 | $14.00 | $65.21 | 578,300 | — | — |
| 2024-08-26 | $14.04 | $65.40 | 707,000 | — | — |
| 2024-08-23 | $14.02 | $65.31 | 663,500 | — | — |
| 2024-08-22 | $13.71 | $63.86 | 884,100 | — | — |
| 2024-08-21 | $13.77 | $64.14 | 357,100 | — | — |
| 2024-08-20 | $13.69 | $63.77 | 570,700 | — | — |
| 2024-08-19 | $13.81 | $64.33 | 483,900 | — | — |
| 2024-08-16 | $13.72 | $63.91 | 525,400 | — | — |
| 2024-08-15 | $13.67 | $63.68 | 538,700 | — | — |
| 2024-08-14 | $13.49 | $62.84 | 472,000 | — | — |
| 2024-08-13 | $13.44 | $62.61 | 549,300 | — | — |
| 2024-08-12 | $13.29 | $61.91 | 575,700 | — | — |
| 2024-08-09 | $13.45 | $62.65 | 656,000 | — | — |
| 2024-08-08 | $13.41 | $62.47 | 618,700 | — | — |
| 2024-08-07 | $13.33 | $62.09 | 819,000 | — | — |
| 2024-08-06 | $13.28 | $61.86 | 787,300 | — | — |
| 2024-08-05 | $13.16 | $61.30 | 1,373,300 | — | — |
| 2024-08-02 | $13.60 | $63.35 | 828,100 | — | — |
| 2024-08-01 | $13.58 | $63.26 | 895,400 | — | — |
| 2024-07-31 | $13.77 | $64.14 | 757,400 | — | — |
| 2024-07-30 | $13.73 | $63.96 | 505,500 | — | — |
| 2024-07-29 | $13.64 | $63.54 | 654,700 | — | — |
| 2024-07-26 | $13.76 | $64.10 | 974,900 | — | — |
| 2024-07-25 | $13.55 | $63.12 | 1,070,000 | — | — |
| 2024-07-24 | $13.32 | $62.05 | 2,824,000 | — | — |
| 2024-07-23 | $14.47 | $67.40 | 1,408,500 | — | — |
| 2024-07-22 | $14.50 | $67.54 | 721,000 | — | — |
| 2024-07-19 | $14.50 | $67.54 | 510,900 | — | — |
| 2024-07-18 | $14.56 | $67.82 | 713,500 | — | — |
| 2024-07-17 | $14.89 | $69.36 | 1,032,800 | — | — |
| 2024-07-16 | $14.72 | $68.57 | 1,379,000 | — | — |
| 2024-07-15 | $14.47 | $67.40 | 1,004,400 | — | — |
| 2024-07-12 | $14.34 | $66.80 | 1,356,000 | — | — |
| 2024-07-11 | $14.62 | $66.24 | 2,071,100 | — | — |
| 2024-07-10 | $14.36 | $65.06 | 1,270,200 | — | — |
| 2024-07-09 | $13.82 | $62.62 | 725,600 | — | — |
| 2024-07-08 | $13.83 | $62.66 | 1,101,900 | — | — |
| 2024-07-05 | $13.77 | $62.39 | 561,300 | — | — |
| 2024-07-03 | $13.75 | $62.30 | 313,700 | — | — |
| 2024-07-02 | $13.73 | $62.21 | 603,900 | — | — |
| 2024-07-01 | $13.60 | $61.62 | 744,100 | — | — |
| 2024-06-28 | $13.75 | $62.30 | 1,764,100 | — | — |
| 2024-06-27 | $13.69 | $62.03 | 427,900 | — | — |
| 2024-06-26 | $13.71 | $62.12 | 431,200 | — | — |
| 2024-06-25 | $13.68 | $61.98 | 411,300 | — | — |
| 2024-06-24 | $13.79 | $62.48 | 530,800 | — | — |
| 2024-06-21 | $13.68 | $61.98 | 1,497,600 | — | — |
| 2024-06-20 | $13.77 | $62.39 | 1,165,500 | — | — |
| 2024-06-18 | $13.88 | $62.89 | 703,600 | — | — |
| 2024-06-17 | $13.87 | $62.84 | 488,500 | — | — |
| 2024-06-14 | $13.79 | $62.48 | 695,800 | — | — |
| 2024-06-13 | $13.63 | $61.75 | 916,300 | — | — |
| 2024-06-12 | $13.72 | $62.16 | 577,700 | — | — |
| 2024-06-11 | $13.53 | $61.30 | 587,600 | — | — |
| 2024-06-10 | $13.67 | $61.94 | 830,200 | — | — |
| 2024-06-07 | $13.64 | $61.80 | 708,300 | — | — |
| 2024-06-06 | $13.76 | $62.34 | 756,200 | — | — |
| 2024-06-05 | $13.83 | $62.66 | 516,700 | — | — |
| 2024-06-04 | $13.74 | $62.25 | 487,600 | — | — |
| 2024-06-03 | $13.85 | $62.75 | 814,000 | — | — |
| 2024-05-31 | $13.68 | $61.98 | 1,005,600 | — | — |
| 2024-05-30 | $13.71 | $62.12 | 625,800 | — | — |
| 2024-05-29 | $13.49 | $61.12 | 611,500 | — | — |
| 2024-05-28 | $13.59 | $61.57 | 797,000 | — | — |
| 2024-05-24 | $13.57 | $61.48 | 819,300 | — | — |
| 2024-05-23 | $13.42 | $60.80 | 1,673,600 | — | — |
| 2024-05-22 | $13.80 | $62.52 | 3,114,100 | — | — |
| 2024-05-21 | $13.73 | $62.21 | 4,680,300 | — | — |
| 2024-05-20 | $14.95 | $67.73 | 319,100 | — | — |
| 2024-05-17 | $15.04 | $68.14 | 369,900 | — | — |
| 2024-05-16 | $15.17 | $68.73 | 514,000 | — | — |
| 2024-05-15 | $14.98 | $67.87 | 494,300 | — | — |
| 2024-05-14 | $14.73 | $66.74 | 389,300 | — | — |
| 2024-05-13 | $14.67 | $66.47 | 402,800 | — | — |
| 2024-05-10 | $14.80 | $67.06 | 305,600 | — | — |
| 2024-05-09 | $14.73 | $66.74 | 399,600 | — | — |
| 2024-05-08 | $14.60 | $66.15 | 321,800 | — | — |
| 2024-05-07 | $14.63 | $66.28 | 489,600 | — | — |
| 2024-05-06 | $14.83 | $67.19 | 443,900 | — | — |
| 2024-05-03 | $14.70 | $66.60 | 794,500 | — | — |
| 2024-05-02 | $14.50 | $65.70 | 586,100 | — | — |
| 2024-05-01 | $14.33 | $64.93 | 1,075,100 | — | — |
| 2024-04-30 | $13.85 | $62.75 | 610,100 | — | — |
| 2024-04-29 | $14.01 | $63.48 | 587,100 | — | — |
| 2024-04-26 | $14.10 | $63.88 | 730,500 | — | — |
| 2024-04-25 | $14.14 | $64.06 | 1,116,800 | — | — |
| 2024-04-24 | $13.72 | $62.16 | 575,600 | — | — |
| 2024-04-23 | $13.91 | $63.02 | 463,300 | — | — |
| 2024-04-22 | $13.66 | $61.89 | 416,300 | — | — |
| 2024-04-19 | $13.56 | $61.44 | 770,100 | — | — |
| 2024-04-18 | $13.27 | $60.12 | 640,900 | — | — |
| 2024-04-17 | $13.23 | $59.94 | 485,300 | — | — |
| 2024-04-16 | $13.27 | $60.12 | 552,000 | — | — |
| 2024-04-15 | $13.36 | $60.53 | 684,000 | — | — |
| 2024-04-12 | $13.55 | $61.39 | 600,700 | — | — |
| 2024-04-11 | $13.69 | $62.03 | 1,088,000 | — | — |
| 2024-04-10 | $13.96 | $61.44 | 1,621,500 | — | — |
| 2024-04-09 | $14.64 | $64.43 | 538,000 | — | — |
| 2024-04-08 | $14.54 | $63.99 | 532,900 | — | — |
| 2024-04-05 | $14.40 | $63.37 | 594,400 | — | — |
| 2024-04-04 | $14.26 | $62.76 | 853,700 | — | — |
| 2024-04-03 | $14.42 | $63.46 | 591,700 | — | — |
| 2024-04-02 | $14.35 | $63.15 | 1,013,600 | — | — |
| 2024-04-01 | $14.60 | $64.25 | 560,400 | — | — |
| 2024-03-28 | $14.68 | $64.61 | 532,200 | — | — |
| 2024-03-27 | $14.52 | $63.90 | 485,600 | — | — |
| 2024-03-26 | $14.34 | $63.11 | 578,500 | — | — |
| 2024-03-25 | $14.45 | $63.59 | 383,800 | — | — |
| 2024-03-22 | $14.49 | $63.77 | 410,600 | — | — |
| 2024-03-21 | $14.74 | $64.87 | 637,800 | — | — |
| 2024-03-20 | $14.55 | $64.03 | 495,000 | — | — |
| 2024-03-19 | $14.20 | $62.49 | 458,600 | — | — |
| 2024-03-18 | $14.13 | $62.19 | 470,400 | — | — |
| 2024-03-15 | $14.15 | $62.27 | 1,999,200 | — | — |
| 2024-03-14 | $14.09 | $62.01 | 490,400 | — | — |
| 2024-03-13 | $14.42 | $63.46 | 388,100 | — | — |
| 2024-03-12 | $14.36 | $63.20 | 395,200 | — | — |
| 2024-03-11 | $14.28 | $62.85 | 420,600 | — | — |
| 2024-03-08 | $14.28 | $62.85 | 464,800 | — | — |
| 2024-03-07 | $14.25 | $62.71 | 428,800 | — | — |
| 2024-03-06 | $14.22 | $62.58 | 549,200 | — | — |
| 2024-03-05 | $14.07 | $61.92 | 406,700 | — | — |
| 2024-03-04 | $14.01 | $61.66 | 333,200 | — | — |
| 2024-03-01 | $14.28 | $62.85 | 493,400 | — | — |
| 2024-02-29 | $14.13 | $62.19 | 596,400 | — | — |
| 2024-02-28 | $13.81 | $60.78 | 340,300 | — | — |
| 2024-02-27 | $13.81 | $60.78 | 546,200 | — | — |
| 2024-02-26 | $13.81 | $60.78 | 609,900 | — | — |
| 2024-02-23 | $13.95 | $61.39 | 377,700 | — | — |
| 2024-02-22 | $13.93 | $61.31 | 505,700 | — | — |
| 2024-02-21 | $13.78 | $60.64 | 491,300 | — | — |
| 2024-02-20 | $13.78 | $60.64 | 1,095,500 | — | — |
| 2024-02-16 | $13.54 | $59.59 | 1,466,100 | — | — |
| 2024-02-15 | $13.83 | $60.86 | 968,300 | — | — |
| 2024-02-14 | $13.36 | $58.80 | 504,200 | — | — |
| 2024-02-13 | $13.26 | $58.36 | 811,500 | — | — |
| 2024-02-12 | $13.89 | $61.13 | 674,000 | — | — |
| 2024-02-09 | $13.79 | $60.69 | 700,500 | — | — |
| 2024-02-08 | $13.55 | $59.63 | 640,600 | — | — |
| 2024-02-07 | $13.55 | $59.63 | 812,600 | — | — |
| 2024-02-06 | $13.75 | $60.51 | 1,155,500 | — | — |
| 2024-02-05 | $13.96 | $61.44 | 1,051,400 | — | — |
| 2024-02-02 | $13.96 | $61.44 | 969,300 | — | — |
| 2024-02-01 | $14.44 | $63.55 | 959,900 | — | — |
| 2024-01-31 | $14.34 | $63.11 | 795,600 | — | — |
| 2024-01-30 | $14.72 | $64.78 | 720,600 | — | — |
| 2024-01-29 | $15.14 | $66.63 | 546,900 | — | — |
| 2024-01-26 | $14.96 | $65.84 | 361,500 | — | — |
| 2024-01-25 | $14.96 | $65.84 | 336,500 | — | — |
| 2024-01-24 | $14.76 | $64.96 | 406,100 | — | — |
| 2024-01-23 | $14.85 | $65.35 | 290,900 | — | — |
| 2024-01-22 | $14.79 | $65.09 | 463,000 | — | — |
| 2024-01-19 | $14.69 | $64.65 | 429,400 | — | — |
| 2024-01-18 | $14.43 | $63.51 | 395,800 | — | — |
| 2024-01-17 | $14.24 | $62.67 | 412,800 | — | — |
| 2024-01-16 | $14.47 | $63.68 | 479,100 | — | — |
| 2024-01-12 | $14.62 | $64.34 | 386,300 | — | — |
| 2024-01-11 | $14.53 | $63.95 | 694,600 | — | — |
| 2024-01-10 | $14.83 | $65.27 | 501,800 | — | — |
| 2024-01-09 | $14.95 | $65.79 | 325,500 | — | — |
| 2024-01-08 | $15.01 | $66.06 | 471,900 | — | — |
| 2024-01-05 | $14.83 | $65.27 | 421,400 | — | — |
| 2024-01-04 | $14.69 | $64.65 | 484,300 | — | — |
| 2024-01-03 | $14.69 | $64.65 | 540,200 | — | — |
| 2024-01-02 | $15.00 | $66.01 | 590,700 | — | — |