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
- 2010-02-11 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 | $23.07 | $23.07 | 975,400 | — | — |
| 2024-12-30 | $23.48 | $23.48 | 299,700 | — | — |
| 2024-12-27 | $23.85 | $23.85 | 473,300 | — | — |
| 2024-12-26 | $24.70 | $24.70 | 837,400 | — | — |
| 2024-12-24 | $23.45 | $23.45 | 530,800 | — | — |
| 2024-12-23 | $21.48 | $21.48 | 318,300 | — | — |
| 2024-12-20 | $21.44 | $21.44 | 1,755,800 | — | — |
| 2024-12-19 | $21.30 | $21.30 | 321,500 | — | — |
| 2024-12-18 | $21.17 | $21.17 | 419,800 | — | — |
| 2024-12-17 | $22.25 | $22.25 | 228,400 | — | — |
| 2024-12-16 | $22.33 | $22.33 | 239,200 | — | — |
| 2024-12-13 | $22.11 | $22.11 | 413,600 | — | — |
| 2024-12-12 | $21.80 | $21.80 | 208,400 | — | — |
| 2024-12-11 | $21.92 | $21.92 | 269,100 | — | — |
| 2024-12-10 | $21.81 | $21.81 | 253,200 | — | — |
| 2024-12-09 | $21.84 | $21.84 | 371,500 | — | — |
| 2024-12-06 | $22.14 | $22.14 | 327,900 | — | — |
| 2024-12-05 | $22.19 | $22.19 | 365,900 | — | — |
| 2024-12-04 | $22.46 | $22.46 | 335,800 | — | — |
| 2024-12-03 | $22.26 | $22.26 | 523,700 | — | — |
| 2024-12-02 | $23.14 | $23.14 | 599,700 | — | — |
| 2024-11-29 | $22.78 | $22.78 | 201,000 | — | — |
| 2024-11-27 | $22.78 | $22.78 | 299,700 | — | — |
| 2024-11-26 | $22.79 | $22.79 | 296,400 | — | — |
| 2024-11-25 | $22.54 | $22.54 | 592,100 | — | — |
| 2024-11-22 | $22.91 | $22.91 | 395,700 | — | — |
| 2024-11-21 | $22.47 | $22.47 | 466,500 | — | — |
| 2024-11-20 | $21.75 | $21.75 | 561,200 | — | — |
| 2024-11-19 | $21.13 | $21.13 | 387,900 | — | — |
| 2024-11-18 | $20.56 | $20.56 | 263,500 | — | — |
| 2024-11-15 | $20.31 | $20.31 | 553,600 | — | — |
| 2024-11-14 | $20.82 | $20.82 | 458,500 | — | — |
| 2024-11-13 | $21.54 | $21.54 | 438,400 | — | — |
| 2024-11-12 | $21.99 | $21.99 | 497,400 | — | — |
| 2024-11-11 | $23.42 | $23.42 | 568,900 | — | — |
| 2024-11-08 | $22.50 | $22.50 | 604,600 | — | — |
| 2024-11-07 | $22.28 | $22.28 | 633,900 | — | — |
| 2024-11-06 | $22.85 | $22.85 | 810,700 | — | — |
| 2024-11-05 | $21.32 | $21.32 | 3,115,000 | — | — |
| 2024-11-04 | $20.20 | $20.20 | 492,900 | — | — |
| 2024-11-01 | $19.91 | $19.91 | 590,600 | — | — |
| 2024-10-31 | $21.00 | $21.00 | 563,100 | — | — |
| 2024-10-30 | $21.43 | $21.43 | 723,100 | — | — |
| 2024-10-29 | $19.26 | $19.26 | 222,800 | — | — |
| 2024-10-28 | $18.83 | $18.83 | 213,500 | — | — |
| 2024-10-25 | $18.57 | $18.57 | 214,700 | — | — |
| 2024-10-24 | $18.29 | $18.29 | 208,500 | — | — |
| 2024-10-23 | $18.36 | $18.36 | 210,000 | — | — |
| 2024-10-22 | $18.61 | $18.61 | 236,700 | — | — |
| 2024-10-21 | $18.90 | $18.90 | 233,500 | — | — |
| 2024-10-18 | $19.20 | $19.20 | 206,100 | — | — |
| 2024-10-17 | $19.23 | $19.23 | 286,100 | — | — |
| 2024-10-16 | $19.43 | $19.43 | 214,900 | — | — |
| 2024-10-15 | $19.60 | $19.60 | 215,800 | — | — |
| 2024-10-14 | $19.15 | $19.15 | 176,500 | — | — |
| 2024-10-11 | $19.38 | $19.38 | 242,000 | — | — |
| 2024-10-10 | $18.81 | $18.81 | 335,000 | — | — |
| 2024-10-09 | $18.62 | $18.62 | 196,700 | — | — |
| 2024-10-08 | $18.54 | $18.54 | 183,500 | — | — |
| 2024-10-07 | $18.72 | $18.72 | 217,500 | — | — |
| 2024-10-04 | $19.13 | $19.13 | 243,100 | — | — |
| 2024-10-03 | $18.67 | $18.67 | 227,600 | — | — |
| 2024-10-02 | $19.47 | $19.47 | 556,900 | — | — |
| 2024-10-01 | $18.80 | $18.80 | 302,900 | — | — |
| 2024-09-30 | $19.13 | $19.13 | 481,100 | — | — |
| 2024-09-27 | $19.00 | $19.00 | 415,900 | — | — |
| 2024-09-26 | $18.64 | $18.64 | 869,300 | — | — |
| 2024-09-25 | $19.76 | $19.76 | 1,159,600 | — | — |
| 2024-09-24 | $19.77 | $19.77 | 246,000 | — | — |
| 2024-09-23 | $19.57 | $19.57 | 209,700 | — | — |
| 2024-09-20 | $19.96 | $19.96 | 969,100 | — | — |
| 2024-09-19 | $20.17 | $20.17 | 346,800 | — | — |
| 2024-09-18 | $19.91 | $19.91 | 350,600 | — | — |
| 2024-09-17 | $19.74 | $19.74 | 323,700 | — | — |
| 2024-09-16 | $19.39 | $19.39 | 268,000 | — | — |
| 2024-09-13 | $19.18 | $19.18 | 366,500 | — | — |
| 2024-09-12 | $18.91 | $18.91 | 235,500 | — | — |
| 2024-09-11 | $18.66 | $18.66 | 235,300 | — | — |
| 2024-09-10 | $18.44 | $18.44 | 497,100 | — | — |
| 2024-09-09 | $20.00 | $20.00 | 814,600 | — | — |
| 2024-09-06 | $18.61 | $18.61 | 327,200 | — | — |
| 2024-09-05 | $19.13 | $19.13 | 315,800 | — | — |
| 2024-09-04 | $18.95 | $18.95 | 259,500 | — | — |
| 2024-09-03 | $18.55 | $18.55 | 298,500 | — | — |
| 2024-08-30 | $19.11 | $19.11 | 459,800 | — | — |
| 2024-08-29 | $19.00 | $19.00 | 274,500 | — | — |
| 2024-08-28 | $18.89 | $18.89 | 271,100 | — | — |
| 2024-08-27 | $19.64 | $19.64 | 768,500 | — | — |
| 2024-08-26 | $18.63 | $18.63 | 327,000 | — | — |
| 2024-08-23 | $17.96 | $17.96 | 235,300 | — | — |
| 2024-08-22 | $17.09 | $17.09 | 323,900 | — | — |
| 2024-08-21 | $17.45 | $17.45 | 254,200 | — | — |
| 2024-08-20 | $17.28 | $17.28 | 360,000 | — | — |
| 2024-08-19 | $17.40 | $17.40 | 601,600 | — | — |
| 2024-08-16 | $17.05 | $17.05 | 345,800 | — | — |
| 2024-08-15 | $17.50 | $17.50 | 576,300 | — | — |
| 2024-08-14 | $17.01 | $17.01 | 542,000 | — | — |
| 2024-08-13 | $16.80 | $16.80 | 476,700 | — | — |
| 2024-08-12 | $17.11 | $17.11 | 629,000 | — | — |
| 2024-08-09 | $17.07 | $17.07 | 989,200 | — | — |
| 2024-08-08 | $18.57 | $18.57 | 738,500 | — | — |
| 2024-08-07 | $18.36 | $18.36 | 512,200 | — | — |
| 2024-08-06 | $18.83 | $18.83 | 533,200 | — | — |
| 2024-08-05 | $17.55 | $17.55 | 634,000 | — | — |
| 2024-08-02 | $18.72 | $18.72 | 359,100 | — | — |
| 2024-08-01 | $19.08 | $19.08 | 918,100 | — | — |
| 2024-07-31 | $18.70 | $18.70 | 353,000 | — | — |
| 2024-07-30 | $18.69 | $18.69 | 289,500 | — | — |
| 2024-07-29 | $18.72 | $18.72 | 185,100 | — | — |
| 2024-07-26 | $18.89 | $18.89 | 311,200 | — | — |
| 2024-07-25 | $18.35 | $18.35 | 280,100 | — | — |
| 2024-07-24 | $18.45 | $18.45 | 332,700 | — | — |
| 2024-07-23 | $18.92 | $18.92 | 429,000 | — | — |
| 2024-07-22 | $19.35 | $19.35 | 579,700 | — | — |
| 2024-07-19 | $18.50 | $18.50 | 550,400 | — | — |
| 2024-07-18 | $18.33 | $18.33 | 341,700 | — | — |
| 2024-07-17 | $17.95 | $17.95 | 593,700 | — | — |
| 2024-07-16 | $18.29 | $18.29 | 451,100 | — | — |
| 2024-07-15 | $17.03 | $17.03 | 345,500 | — | — |
| 2024-07-12 | $16.03 | $16.03 | 332,100 | — | — |
| 2024-07-11 | $15.94 | $15.94 | 403,100 | — | — |
| 2024-07-10 | $15.41 | $15.41 | 319,200 | — | — |
| 2024-07-09 | $16.01 | $16.01 | 348,700 | — | — |
| 2024-07-08 | $16.29 | $16.29 | 175,400 | — | — |
| 2024-07-05 | $16.09 | $16.09 | 174,200 | — | — |
| 2024-07-03 | $16.33 | $16.33 | 123,400 | — | — |
| 2024-07-02 | $16.05 | $16.05 | 281,100 | — | — |
| 2024-07-01 | $15.97 | $15.97 | 363,900 | — | — |
| 2024-06-28 | $16.59 | $16.59 | 960,500 | — | — |
| 2024-06-27 | $15.34 | $15.34 | 283,000 | — | — |
| 2024-06-26 | $15.50 | $15.50 | 466,700 | — | — |
| 2024-06-25 | $15.68 | $15.68 | 265,600 | — | — |
| 2024-06-24 | $15.75 | $15.75 | 402,100 | — | — |
| 2024-06-21 | $15.90 | $15.90 | 916,600 | — | — |
| 2024-06-20 | $15.98 | $15.98 | 424,700 | — | — |
| 2024-06-18 | $16.21 | $16.21 | 607,000 | — | — |
| 2024-06-17 | $15.59 | $15.59 | 198,900 | — | — |
| 2024-06-14 | $16.02 | $16.02 | 425,300 | — | — |
| 2024-06-13 | $16.14 | $16.14 | 435,900 | — | — |
| 2024-06-12 | $16.83 | $16.83 | 345,900 | — | — |
| 2024-06-11 | $16.77 | $16.77 | 585,600 | — | — |
| 2024-06-10 | $16.94 | $16.94 | 493,100 | — | — |
| 2024-06-07 | $16.97 | $16.97 | 208,500 | — | — |
| 2024-06-06 | $17.31 | $17.31 | 121,600 | — | — |
| 2024-06-05 | $17.39 | $17.39 | 203,800 | — | — |
| 2024-06-04 | $17.12 | $17.12 | 236,700 | — | — |
| 2024-06-03 | $17.05 | $17.05 | 396,700 | — | — |
| 2024-05-31 | $17.61 | $17.61 | 375,800 | — | — |
| 2024-05-30 | $17.65 | $17.65 | 271,800 | — | — |
| 2024-05-29 | $18.07 | $18.07 | 221,300 | — | — |
| 2024-05-28 | $18.30 | $18.30 | 328,200 | — | — |
| 2024-05-24 | $18.44 | $18.44 | 284,700 | — | — |
| 2024-05-23 | $18.44 | $18.44 | 256,900 | — | — |
| 2024-05-22 | $18.45 | $18.45 | 326,500 | — | — |
| 2024-05-21 | $18.41 | $18.41 | 211,100 | — | — |
| 2024-05-20 | $18.27 | $18.27 | 270,300 | — | — |
| 2024-05-17 | $18.10 | $18.10 | 267,800 | — | — |
| 2024-05-16 | $18.21 | $18.21 | 325,300 | — | — |
| 2024-05-15 | $17.68 | $17.68 | 390,200 | — | — |
| 2024-05-14 | $17.62 | $17.62 | 453,600 | — | — |
| 2024-05-13 | $17.95 | $17.95 | 490,400 | — | — |
| 2024-05-10 | $18.47 | $18.47 | 433,400 | — | — |
| 2024-05-09 | $18.91 | $18.91 | 1,206,300 | — | — |
| 2024-05-08 | $18.76 | $18.76 | 584,500 | — | — |
| 2024-05-07 | $19.43 | $19.43 | 448,100 | — | — |
| 2024-05-06 | $18.99 | $18.99 | 381,000 | — | — |
| 2024-05-03 | $18.90 | $18.90 | 434,900 | — | — |
| 2024-05-02 | $18.74 | $18.74 | 1,074,500 | — | — |
| 2024-05-01 | $17.89 | $17.89 | 360,000 | — | — |
| 2024-04-30 | $18.09 | $18.09 | 1,079,800 | — | — |
| 2024-04-29 | $17.03 | $17.03 | 425,700 | — | — |
| 2024-04-26 | $17.31 | $17.31 | 371,600 | — | — |
| 2024-04-25 | $16.95 | $16.95 | 222,300 | — | — |
| 2024-04-24 | $17.65 | $17.65 | 288,500 | — | — |
| 2024-04-23 | $17.25 | $17.25 | 224,300 | — | — |
| 2024-04-22 | $17.06 | $17.06 | 187,300 | — | — |
| 2024-04-19 | $16.80 | $16.80 | 351,100 | — | — |
| 2024-04-18 | $16.20 | $16.20 | 346,700 | — | — |
| 2024-04-17 | $16.44 | $16.44 | 395,400 | — | — |
| 2024-04-16 | $16.93 | $16.93 | 233,400 | — | — |
| 2024-04-15 | $17.11 | $17.11 | 331,900 | — | — |
| 2024-04-12 | $17.23 | $17.23 | 233,800 | — | — |
| 2024-04-11 | $17.44 | $17.44 | 229,200 | — | — |
| 2024-04-10 | $17.37 | $17.37 | 284,600 | — | — |
| 2024-04-09 | $17.43 | $17.43 | 479,100 | — | — |
| 2024-04-08 | $17.55 | $17.55 | 359,600 | — | — |
| 2024-04-05 | $17.10 | $17.10 | 301,900 | — | — |
| 2024-04-04 | $16.94 | $16.94 | 207,700 | — | — |
| 2024-04-03 | $17.00 | $17.00 | 203,100 | — | — |
| 2024-04-02 | $16.99 | $16.99 | 519,300 | — | — |
| 2024-04-01 | $17.42 | $17.42 | 349,000 | — | — |
| 2024-03-28 | $17.66 | $17.66 | 270,300 | — | — |
| 2024-03-27 | $17.35 | $17.35 | 419,300 | — | — |
| 2024-03-26 | $16.91 | $16.91 | 230,600 | — | — |
| 2024-03-25 | $16.98 | $16.98 | 257,500 | — | — |
| 2024-03-22 | $16.87 | $16.87 | 178,500 | — | — |
| 2024-03-21 | $16.88 | $16.88 | 539,500 | — | — |
| 2024-03-20 | $17.11 | $17.11 | 486,400 | — | — |
| 2024-03-19 | $17.35 | $17.35 | 647,200 | — | — |
| 2024-03-18 | $16.34 | $16.34 | 571,700 | — | — |
| 2024-03-15 | $16.47 | $16.47 | 738,700 | — | — |
| 2024-03-14 | $15.48 | $15.48 | 218,000 | — | — |
| 2024-03-13 | $15.50 | $15.50 | 180,900 | — | — |
| 2024-03-12 | $15.27 | $15.27 | 207,700 | — | — |
| 2024-03-11 | $15.39 | $15.39 | 155,400 | — | — |
| 2024-03-08 | $15.12 | $15.12 | 201,700 | — | — |
| 2024-03-07 | $15.27 | $15.27 | 349,500 | — | — |
| 2024-03-06 | $14.78 | $14.78 | 201,000 | — | — |
| 2024-03-05 | $14.65 | $14.65 | 232,800 | — | — |
| 2024-03-04 | $14.74 | $14.74 | 196,700 | — | — |
| 2024-03-01 | $14.78 | $14.78 | 227,900 | — | — |
| 2024-02-29 | $14.63 | $14.63 | 437,700 | — | — |
| 2024-02-28 | $14.55 | $14.55 | 518,900 | — | — |
| 2024-02-27 | $14.75 | $14.75 | 490,300 | — | — |
| 2024-02-26 | $15.19 | $15.19 | 306,300 | — | — |
| 2024-02-23 | $14.90 | $14.90 | 241,200 | — | — |
| 2024-02-22 | $15.36 | $15.36 | 408,300 | — | — |
| 2024-02-21 | $15.47 | $15.47 | 507,900 | — | — |
| 2024-02-20 | $15.52 | $15.52 | 290,000 | — | — |
| 2024-02-16 | $15.55 | $15.55 | 295,400 | — | — |
| 2024-02-15 | $15.39 | $15.39 | 453,100 | — | — |
| 2024-02-14 | $15.09 | $15.09 | 605,400 | — | — |
| 2024-02-13 | $15.01 | $15.01 | 435,900 | — | — |
| 2024-02-12 | $15.15 | $15.15 | 868,400 | — | — |
| 2024-02-09 | $15.36 | $15.36 | 1,232,400 | — | — |
| 2024-02-08 | $14.69 | $14.69 | 1,225,200 | — | — |
| 2024-02-07 | $12.91 | $12.91 | 439,200 | — | — |
| 2024-02-06 | $12.83 | $12.83 | 360,200 | — | — |
| 2024-02-05 | $12.41 | $12.41 | 216,000 | — | — |
| 2024-02-02 | $12.67 | $12.67 | 225,600 | — | — |
| 2024-02-01 | $12.88 | $12.88 | 487,500 | — | — |
| 2024-01-31 | $12.67 | $12.67 | 209,900 | — | — |
| 2024-01-30 | $12.91 | $12.91 | 228,100 | — | — |
| 2024-01-29 | $12.99 | $12.99 | 279,100 | — | — |
| 2024-01-26 | $13.03 | $13.03 | 200,400 | — | — |
| 2024-01-25 | $12.71 | $12.71 | 242,000 | — | — |
| 2024-01-24 | $12.90 | $12.90 | 559,800 | — | — |
| 2024-01-23 | $11.65 | $11.65 | 556,400 | — | — |
| 2024-01-22 | $11.68 | $11.68 | 357,500 | — | — |
| 2024-01-19 | $11.80 | $11.80 | 284,300 | — | — |
| 2024-01-18 | $12.13 | $12.13 | 196,700 | — | — |
| 2024-01-17 | $12.15 | $12.15 | 288,600 | — | — |
| 2024-01-16 | $12.11 | $12.11 | 619,500 | — | — |
| 2024-01-12 | $11.72 | $11.72 | 163,100 | — | — |
| 2024-01-11 | $11.69 | $11.69 | 444,300 | — | — |
| 2024-01-10 | $11.80 | $11.80 | 559,000 | — | — |
| 2024-01-09 | $11.74 | $11.74 | 485,000 | — | — |
| 2024-01-08 | $11.69 | $11.69 | 738,100 | — | — |
| 2024-01-05 | $12.26 | $12.26 | 315,000 | — | — |
| 2024-01-04 | $12.47 | $12.47 | 205,900 | — | — |
| 2024-01-03 | $12.45 | $12.45 | 445,400 | — | — |
| 2024-01-02 | $12.81 | $12.81 | 319,300 | — | — |