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
- 2000-06-29 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 | $15.94 | $39.66 | 679,300 | — | — |
| 2024-12-30 | $15.85 | $39.44 | 575,200 | — | — |
| 2024-12-27 | $15.96 | $39.71 | 881,900 | — | — |
| 2024-12-26 | $16.14 | $40.16 | 802,500 | — | — |
| 2024-12-24 | $16.02 | $39.86 | 319,900 | — | — |
| 2024-12-23 | $15.97 | $39.74 | 771,400 | — | — |
| 2024-12-20 | $15.75 | $39.19 | 874,800 | — | — |
| 2024-12-19 | $15.66 | $38.97 | 943,600 | — | — |
| 2024-12-18 | $15.60 | $38.82 | 878,000 | — | — |
| 2024-12-17 | $16.13 | $40.14 | 693,700 | — | — |
| 2024-12-16 | $16.12 | $40.11 | 1,347,000 | — | — |
| 2024-12-13 | $16.39 | $40.78 | 560,500 | — | — |
| 2024-12-12 | $16.71 | $41.58 | 659,600 | — | — |
| 2024-12-11 | $17.12 | $42.60 | 524,600 | — | — |
| 2024-12-10 | $17.05 | $42.43 | 831,500 | — | — |
| 2024-12-09 | $17.27 | $42.97 | 1,147,900 | — | — |
| 2024-12-06 | $16.83 | $41.88 | 767,400 | — | — |
| 2024-12-05 | $16.70 | $41.56 | 822,300 | — | — |
| 2024-12-04 | $16.42 | $40.86 | 562,000 | — | — |
| 2024-12-03 | $16.26 | $40.46 | 910,600 | — | — |
| 2024-12-02 | $16.57 | $41.23 | 1,070,400 | — | — |
| 2024-11-29 | $16.35 | $40.68 | 491,700 | — | — |
| 2024-11-27 | $16.33 | $40.63 | 579,900 | — | — |
| 2024-11-26 | $16.10 | $40.06 | 1,289,500 | — | — |
| 2024-11-25 | $16.37 | $40.73 | 1,171,600 | — | — |
| 2024-11-22 | $15.93 | $39.64 | 1,059,000 | — | — |
| 2024-11-21 | $16.06 | $39.96 | 1,072,600 | — | — |
| 2024-11-20 | $16.03 | $39.89 | 1,330,000 | — | — |
| 2024-11-19 | $15.84 | $39.42 | 1,144,800 | — | — |
| 2024-11-18 | $16.18 | $40.26 | 994,600 | — | — |
| 2024-11-15 | $16.13 | $40.14 | 1,436,300 | — | — |
| 2024-11-14 | $15.85 | $39.44 | 1,198,000 | — | — |
| 2024-11-13 | $15.52 | $38.62 | 1,587,000 | — | — |
| 2024-11-12 | $15.56 | $38.72 | 1,658,000 | — | — |
| 2024-11-11 | $16.39 | $40.78 | 917,800 | — | — |
| 2024-11-08 | $16.51 | $41.08 | 890,400 | — | — |
| 2024-11-07 | $17.47 | $43.47 | 1,115,100 | — | — |
| 2024-11-06 | $17.15 | $42.67 | 882,700 | — | — |
| 2024-11-05 | $16.90 | $42.05 | 901,400 | — | — |
| 2024-11-04 | $16.70 | $41.56 | 1,200,700 | — | — |
| 2024-11-01 | $16.57 | $41.23 | 1,800,300 | — | — |
| 2024-10-31 | $16.58 | $41.26 | 2,174,200 | — | — |
| 2024-10-30 | $16.63 | $41.38 | 1,348,500 | — | — |
| 2024-10-29 | $16.81 | $41.83 | 1,448,600 | — | — |
| 2024-10-28 | $16.90 | $42.05 | 2,768,900 | — | — |
| 2024-10-25 | $16.65 | $41.43 | 1,415,400 | — | — |
| 2024-10-24 | $16.99 | $42.28 | 1,446,300 | — | — |
| 2024-10-23 | $16.95 | $42.18 | 1,055,100 | — | — |
| 2024-10-22 | $17.11 | $42.58 | 932,100 | — | — |
| 2024-10-21 | $17.10 | $42.55 | 930,600 | — | — |
| 2024-10-18 | $17.64 | $43.89 | 1,046,000 | — | — |
| 2024-10-17 | $17.10 | $42.55 | 2,407,600 | — | — |
| 2024-10-16 | $17.31 | $43.07 | 737,100 | — | — |
| 2024-10-15 | $17.16 | $42.70 | 625,000 | — | — |
| 2024-10-14 | $17.88 | $44.49 | 864,600 | — | — |
| 2024-10-11 | $17.73 | $44.12 | 877,800 | — | — |
| 2024-10-10 | $17.95 | $44.67 | 748,400 | — | — |
| 2024-10-09 | $18.20 | $45.29 | 875,600 | — | — |
| 2024-10-08 | $18.03 | $44.86 | 845,300 | — | — |
| 2024-10-07 | $18.74 | $46.63 | 940,300 | — | — |
| 2024-10-04 | $18.74 | $46.63 | 794,300 | — | — |
| 2024-10-03 | $18.41 | $45.81 | 1,081,200 | — | — |
| 2024-10-02 | $18.99 | $47.25 | 2,222,600 | — | — |
| 2024-10-01 | $18.48 | $45.98 | 2,180,600 | — | — |
| 2024-09-30 | $18.54 | $46.13 | 2,139,400 | — | — |
| 2024-09-27 | $18.56 | $46.18 | 2,881,400 | — | — |
| 2024-09-26 | $18.33 | $45.61 | 4,005,500 | — | — |
| 2024-09-25 | $16.99 | $42.28 | 3,415,000 | — | — |
| 2024-09-24 | $17.60 | $43.79 | 4,224,800 | — | — |
| 2024-09-23 | $17.18 | $42.75 | 840,800 | — | — |
| 2024-09-20 | $16.80 | $41.80 | 911,400 | — | — |
| 2024-09-19 | $17.41 | $43.32 | 828,500 | — | — |
| 2024-09-18 | $16.80 | $41.80 | 1,076,500 | — | — |
| 2024-09-17 | $16.65 | $41.43 | 1,882,000 | — | — |
| 2024-09-16 | $16.52 | $41.11 | 3,261,000 | — | — |
| 2024-09-13 | $16.48 | $41.01 | 1,632,700 | — | — |
| 2024-09-12 | $16.37 | $40.73 | 1,165,500 | — | — |
| 2024-09-11 | $16.47 | $40.98 | 1,328,000 | — | — |
| 2024-09-10 | $16.08 | $40.01 | 1,659,800 | — | — |
| 2024-09-09 | $16.27 | $40.49 | 1,531,200 | — | — |
| 2024-09-06 | $16.41 | $40.83 | 1,554,200 | — | — |
| 2024-09-05 | $16.98 | $41.91 | 915,900 | — | — |
| 2024-09-04 | $16.69 | $41.20 | 1,093,700 | — | — |
| 2024-09-03 | $16.81 | $41.49 | 935,300 | — | — |
| 2024-08-30 | $17.27 | $42.63 | 911,700 | — | — |
| 2024-08-29 | $17.27 | $42.63 | 644,800 | — | — |
| 2024-08-28 | $17.42 | $43.00 | 709,300 | — | — |
| 2024-08-27 | $17.65 | $43.56 | 934,700 | — | — |
| 2024-08-26 | $17.89 | $44.16 | 529,000 | — | — |
| 2024-08-23 | $17.90 | $44.18 | 668,500 | — | — |
| 2024-08-22 | $17.42 | $43.00 | 608,400 | — | — |
| 2024-08-21 | $17.41 | $42.97 | 603,600 | — | — |
| 2024-08-20 | $16.94 | $41.81 | 558,300 | — | — |
| 2024-08-19 | $17.16 | $42.36 | 525,500 | — | — |
| 2024-08-16 | $17.02 | $42.01 | 526,000 | — | — |
| 2024-08-15 | $16.92 | $41.76 | 745,500 | — | — |
| 2024-08-14 | $16.57 | $40.90 | 492,400 | — | — |
| 2024-08-13 | $16.59 | $40.95 | 823,600 | — | — |
| 2024-08-12 | $16.23 | $40.06 | 930,600 | — | — |
| 2024-08-09 | $16.25 | $40.11 | 1,043,000 | — | — |
| 2024-08-08 | $16.22 | $40.04 | 1,506,800 | — | — |
| 2024-08-07 | $16.09 | $39.71 | 1,164,600 | — | — |
| 2024-08-06 | $16.08 | $39.69 | 1,420,900 | — | — |
| 2024-08-05 | $16.34 | $40.33 | 1,677,400 | — | — |
| 2024-08-02 | $16.76 | $41.37 | 1,153,900 | — | — |
| 2024-08-01 | $17.01 | $41.98 | 1,265,500 | — | — |
| 2024-07-31 | $18.20 | $44.92 | 679,800 | — | — |
| 2024-07-30 | $17.71 | $43.71 | 708,200 | — | — |
| 2024-07-29 | $18.11 | $44.70 | 1,065,100 | — | — |
| 2024-07-26 | $18.01 | $44.45 | 775,100 | — | — |
| 2024-07-25 | $17.70 | $43.69 | 590,000 | — | — |
| 2024-07-24 | $17.69 | $43.66 | 602,700 | — | — |
| 2024-07-23 | $17.97 | $44.35 | 1,037,000 | — | — |
| 2024-07-22 | $18.46 | $45.56 | 737,900 | — | — |
| 2024-07-19 | $18.30 | $45.17 | 1,475,500 | — | — |
| 2024-07-18 | $18.47 | $45.59 | 561,200 | — | — |
| 2024-07-17 | $18.79 | $46.38 | 478,800 | — | — |
| 2024-07-16 | $18.74 | $46.26 | 490,400 | — | — |
| 2024-07-15 | $18.66 | $46.06 | 573,400 | — | — |
| 2024-07-12 | $19.17 | $47.32 | 498,500 | — | — |
| 2024-07-11 | $19.33 | $47.71 | 676,300 | — | — |
| 2024-07-10 | $19.13 | $47.22 | 471,500 | — | — |
| 2024-07-09 | $18.49 | $45.64 | 466,000 | — | — |
| 2024-07-08 | $18.54 | $45.76 | 694,400 | — | — |
| 2024-07-05 | $18.36 | $45.32 | 642,000 | — | — |
| 2024-07-03 | $18.69 | $46.13 | 399,700 | — | — |
| 2024-07-02 | $18.21 | $44.95 | 852,000 | — | — |
| 2024-07-01 | $18.23 | $45.00 | 788,400 | — | — |
| 2024-06-28 | $18.32 | $45.22 | 777,100 | — | — |
| 2024-06-27 | $18.46 | $45.56 | 653,500 | — | — |
| 2024-06-26 | $19.02 | $46.95 | 690,100 | — | — |
| 2024-06-25 | $19.07 | $47.07 | 1,057,400 | — | — |
| 2024-06-24 | $19.37 | $47.81 | 1,198,100 | — | — |
| 2024-06-21 | $18.01 | $44.45 | 632,300 | — | — |
| 2024-06-20 | $18.12 | $44.72 | 600,100 | — | — |
| 2024-06-18 | $17.89 | $44.16 | 1,265,200 | — | — |
| 2024-06-17 | $18.02 | $44.48 | 721,300 | — | — |
| 2024-06-14 | $17.93 | $44.26 | 487,200 | — | — |
| 2024-06-13 | $18.19 | $44.90 | 573,100 | — | — |
| 2024-06-12 | $18.55 | $45.79 | 595,200 | — | — |
| 2024-06-11 | $18.15 | $44.80 | 592,600 | — | — |
| 2024-06-10 | $18.55 | $45.79 | 697,700 | — | — |
| 2024-06-07 | $18.58 | $45.86 | 869,400 | — | — |
| 2024-06-06 | $19.66 | $48.53 | 377,300 | — | — |
| 2024-06-05 | $19.44 | $47.98 | 374,100 | — | — |
| 2024-06-04 | $19.37 | $47.81 | 593,700 | — | — |
| 2024-06-03 | $19.62 | $48.43 | 787,400 | — | — |
| 2024-05-31 | $19.30 | $47.64 | 1,136,200 | — | — |
| 2024-05-30 | $19.22 | $47.44 | 740,900 | — | — |
| 2024-05-29 | $19.23 | $47.46 | 643,700 | — | — |
| 2024-05-28 | $19.58 | $48.33 | 514,500 | — | — |
| 2024-05-24 | $19.65 | $48.50 | 485,200 | — | — |
| 2024-05-23 | $19.53 | $48.20 | 598,400 | — | — |
| 2024-05-22 | $20.00 | $49.37 | 649,300 | — | — |
| 2024-05-21 | $20.48 | $50.55 | 737,300 | — | — |
| 2024-05-20 | $20.46 | $50.50 | 567,700 | — | — |
| 2024-05-17 | $20.98 | $51.78 | 599,800 | — | — |
| 2024-05-16 | $20.98 | $51.78 | 595,900 | — | — |
| 2024-05-15 | $20.53 | $50.67 | 392,500 | — | — |
| 2024-05-14 | $20.13 | $49.69 | 435,400 | — | — |
| 2024-05-13 | $19.91 | $49.14 | 672,700 | — | — |
| 2024-05-10 | $20.14 | $49.71 | 880,400 | — | — |
| 2024-05-09 | $19.87 | $49.04 | 844,400 | — | — |
| 2024-05-08 | $19.54 | $48.23 | 746,400 | — | — |
| 2024-05-07 | $19.12 | $47.19 | 752,100 | — | — |
| 2024-05-06 | $19.30 | $47.64 | 604,200 | — | — |
| 2024-05-03 | $19.00 | $46.90 | 1,114,500 | — | — |
| 2024-05-02 | $18.58 | $45.86 | 912,300 | — | — |
| 2024-05-01 | $17.79 | $43.91 | 851,000 | — | — |
| 2024-04-30 | $17.56 | $43.34 | 1,365,500 | — | — |
| 2024-04-29 | $18.80 | $46.40 | 1,477,900 | — | — |
| 2024-04-26 | $18.31 | $45.19 | 964,800 | — | — |
| 2024-04-25 | $18.15 | $44.80 | 1,162,500 | — | — |
| 2024-04-24 | $18.64 | $46.01 | 633,700 | — | — |
| 2024-04-23 | $18.70 | $46.16 | 765,100 | — | — |
| 2024-04-22 | $18.45 | $45.54 | 965,000 | — | — |
| 2024-04-19 | $18.13 | $44.75 | 1,007,500 | — | — |
| 2024-04-18 | $18.05 | $44.55 | 911,900 | — | — |
| 2024-04-17 | $17.64 | $43.54 | 1,537,200 | — | — |
| 2024-04-16 | $17.26 | $42.60 | 1,369,600 | — | — |
| 2024-04-15 | $17.67 | $43.61 | 1,615,200 | — | — |
| 2024-04-12 | $17.52 | $43.24 | 1,365,900 | — | — |
| 2024-04-11 | $18.06 | $44.58 | 948,500 | — | — |
| 2024-04-10 | $17.96 | $44.33 | 720,600 | — | — |
| 2024-04-09 | $18.46 | $45.56 | 735,700 | — | — |
| 2024-04-08 | $18.33 | $45.24 | 974,300 | — | — |
| 2024-04-05 | $18.26 | $45.07 | 924,600 | — | — |
| 2024-04-04 | $18.18 | $44.87 | 1,067,700 | — | — |
| 2024-04-03 | $18.40 | $45.42 | 852,100 | — | — |
| 2024-04-02 | $18.59 | $45.88 | 2,243,600 | — | — |
| 2024-04-01 | $18.99 | $46.87 | 1,280,400 | — | — |
| 2024-03-28 | $19.27 | $46.86 | 2,328,700 | — | — |
| 2024-03-27 | $19.30 | $46.94 | 1,518,300 | — | — |
| 2024-03-26 | $19.21 | $46.72 | 1,095,500 | — | — |
| 2024-03-25 | $19.64 | $47.76 | 729,100 | — | — |
| 2024-03-22 | $19.86 | $48.30 | 994,000 | — | — |
| 2024-03-21 | $19.41 | $47.20 | 983,600 | — | — |
| 2024-03-20 | $19.25 | $46.81 | 1,636,000 | — | — |
| 2024-03-19 | $20.02 | $48.69 | 620,500 | — | — |
| 2024-03-18 | $20.10 | $48.88 | 567,000 | — | — |
| 2024-03-15 | $20.51 | $49.88 | 751,500 | — | — |
| 2024-03-14 | $20.49 | $49.83 | 1,391,400 | — | — |
| 2024-03-13 | $20.99 | $51.05 | 447,800 | — | — |
| 2024-03-12 | $20.98 | $51.02 | 655,800 | — | — |
| 2024-03-11 | $20.53 | $49.93 | 464,700 | — | — |
| 2024-03-08 | $20.31 | $49.39 | 428,500 | — | — |
| 2024-03-07 | $20.34 | $49.46 | 546,400 | — | — |
| 2024-03-06 | $19.67 | $47.83 | 697,700 | — | — |
| 2024-03-05 | $19.48 | $47.37 | 703,400 | — | — |
| 2024-03-04 | $19.88 | $48.35 | 548,600 | — | — |
| 2024-03-01 | $20.12 | $48.93 | 681,900 | — | — |
| 2024-02-29 | $20.11 | $48.90 | 708,800 | — | — |
| 2024-02-28 | $20.21 | $49.15 | 558,400 | — | — |
| 2024-02-27 | $20.79 | $50.56 | 825,000 | — | — |
| 2024-02-26 | $20.93 | $50.90 | 564,000 | — | — |
| 2024-02-23 | $21.16 | $51.46 | 649,300 | — | — |
| 2024-02-22 | $21.26 | $51.70 | 600,000 | — | — |
| 2024-02-21 | $21.23 | $51.63 | 695,800 | — | — |
| 2024-02-20 | $20.95 | $50.95 | 719,700 | — | — |
| 2024-02-16 | $21.26 | $51.70 | 632,800 | — | — |
| 2024-02-15 | $20.76 | $50.49 | 589,300 | — | — |
| 2024-02-14 | $20.28 | $49.32 | 749,800 | — | — |
| 2024-02-13 | $20.02 | $48.69 | 827,400 | — | — |
| 2024-02-12 | $20.85 | $50.70 | 949,600 | — | — |
| 2024-02-09 | $20.54 | $49.95 | 592,500 | — | — |
| 2024-02-08 | $21.00 | $51.07 | 1,149,200 | — | — |
| 2024-02-07 | $21.35 | $51.92 | 1,038,900 | — | — |
| 2024-02-06 | $21.55 | $52.41 | 683,200 | — | — |
| 2024-02-05 | $20.67 | $50.27 | 534,500 | — | — |
| 2024-02-02 | $20.74 | $50.44 | 502,900 | — | — |
| 2024-02-01 | $20.89 | $50.80 | 630,900 | — | — |
| 2024-01-31 | $20.68 | $50.29 | 697,700 | — | — |
| 2024-01-30 | $21.24 | $51.65 | 677,600 | — | — |
| 2024-01-29 | $21.45 | $52.16 | 652,400 | — | — |
| 2024-01-26 | $21.87 | $53.19 | 1,460,300 | — | — |
| 2024-01-25 | $21.57 | $52.46 | 1,271,700 | — | — |
| 2024-01-24 | $21.31 | $51.82 | 801,000 | — | — |
| 2024-01-23 | $21.07 | $51.24 | 679,600 | — | — |
| 2024-01-22 | $20.45 | $49.73 | 876,700 | — | — |
| 2024-01-19 | $20.47 | $49.78 | 852,600 | — | — |
| 2024-01-18 | $20.23 | $49.20 | 1,477,500 | — | — |
| 2024-01-17 | $19.80 | $48.15 | 1,010,000 | — | — |
| 2024-01-16 | $20.52 | $49.90 | 942,400 | — | — |
| 2024-01-12 | $21.20 | $51.56 | 653,900 | — | — |
| 2024-01-11 | $21.33 | $51.87 | 823,400 | — | — |
| 2024-01-10 | $21.63 | $52.60 | 455,600 | — | — |
| 2024-01-09 | $21.57 | $52.46 | 554,700 | — | — |
| 2024-01-08 | $21.79 | $52.99 | 1,100,800 | — | — |
| 2024-01-05 | $21.09 | $51.29 | 1,276,400 | — | — |
| 2024-01-04 | $21.23 | $51.63 | 679,600 | — | — |
| 2024-01-03 | $21.29 | $51.77 | 895,200 | — | — |
| 2024-01-02 | $21.66 | $52.67 | 771,300 | — | — |