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
- 2014-08-08 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 | $18.51 | $20.04 | 222,700 | — | — |
| 2024-12-30 | $18.17 | $19.67 | 174,000 | — | — |
| 2024-12-27 | $18.56 | $20.09 | 166,600 | — | — |
| 2024-12-26 | $19.12 | $20.70 | 230,300 | — | — |
| 2024-12-24 | $19.08 | $20.66 | 77,400 | — | — |
| 2024-12-23 | $18.92 | $20.48 | 184,200 | — | — |
| 2024-12-20 | $19.54 | $21.15 | 1,129,500 | — | — |
| 2024-12-19 | $19.79 | $21.42 | 300,000 | — | — |
| 2024-12-18 | $20.82 | $22.54 | 304,300 | — | — |
| 2024-12-17 | $21.66 | $23.45 | 258,500 | — | — |
| 2024-12-16 | $21.94 | $23.75 | 240,200 | — | — |
| 2024-12-13 | $22.26 | $24.10 | 184,400 | — | — |
| 2024-12-12 | $22.73 | $24.61 | 150,700 | — | — |
| 2024-12-11 | $23.53 | $25.47 | 201,000 | — | — |
| 2024-12-10 | $23.94 | $25.92 | 139,800 | — | — |
| 2024-12-09 | $24.45 | $26.47 | 273,000 | — | — |
| 2024-12-06 | $23.86 | $25.83 | 136,900 | — | — |
| 2024-12-05 | $24.58 | $26.61 | 228,200 | — | — |
| 2024-12-04 | $24.86 | $26.71 | 298,000 | — | — |
| 2024-12-03 | $24.77 | $26.61 | 128,400 | — | — |
| 2024-12-02 | $25.48 | $27.38 | 188,400 | — | — |
| 2024-11-29 | $25.70 | $27.61 | 75,700 | — | — |
| 2024-11-27 | $25.50 | $27.40 | 166,200 | — | — |
| 2024-11-26 | $25.57 | $27.47 | 245,800 | — | — |
| 2024-11-25 | $25.79 | $27.71 | 291,700 | — | — |
| 2024-11-22 | $25.38 | $27.27 | 165,000 | — | — |
| 2024-11-21 | $24.78 | $26.62 | 131,400 | — | — |
| 2024-11-20 | $24.39 | $26.21 | 148,400 | — | — |
| 2024-11-19 | $23.61 | $25.37 | 176,300 | — | — |
| 2024-11-18 | $24.78 | $26.62 | 217,800 | — | — |
| 2024-11-15 | $24.68 | $26.52 | 211,900 | — | — |
| 2024-11-14 | $24.45 | $26.27 | 249,700 | — | — |
| 2024-11-13 | $24.93 | $26.79 | 260,700 | — | — |
| 2024-11-12 | $25.04 | $26.90 | 236,600 | — | — |
| 2024-11-11 | $26.01 | $27.95 | 222,300 | — | — |
| 2024-11-08 | $25.38 | $27.27 | 166,300 | — | — |
| 2024-11-07 | $25.42 | $27.31 | 324,500 | — | — |
| 2024-11-06 | $26.12 | $28.06 | 433,300 | — | — |
| 2024-11-05 | $22.38 | $24.05 | 193,800 | — | — |
| 2024-11-04 | $21.66 | $23.27 | 242,000 | — | — |
| 2024-11-01 | $21.50 | $23.10 | 258,000 | — | — |
| 2024-10-31 | $21.79 | $23.41 | 314,700 | — | — |
| 2024-10-30 | $22.01 | $23.65 | 363,400 | — | — |
| 2024-10-29 | $22.42 | $24.09 | 356,100 | — | — |
| 2024-10-28 | $22.62 | $24.30 | 221,100 | — | — |
| 2024-10-25 | $21.65 | $23.26 | 245,100 | — | — |
| 2024-10-24 | $21.72 | $23.34 | 374,900 | — | — |
| 2024-10-23 | $20.89 | $22.44 | 365,800 | — | — |
| 2024-10-22 | $21.40 | $22.99 | 232,900 | — | — |
| 2024-10-21 | $21.56 | $23.16 | 236,600 | — | — |
| 2024-10-18 | $21.70 | $23.31 | 190,000 | — | — |
| 2024-10-17 | $22.00 | $23.64 | 190,200 | — | — |
| 2024-10-16 | $21.53 | $23.13 | 205,400 | — | — |
| 2024-10-15 | $21.14 | $22.71 | 200,400 | — | — |
| 2024-10-14 | $21.40 | $22.99 | 199,000 | — | — |
| 2024-10-11 | $21.34 | $22.93 | 232,100 | — | — |
| 2024-10-10 | $21.09 | $22.66 | 266,400 | — | — |
| 2024-10-09 | $21.07 | $22.64 | 216,900 | — | — |
| 2024-10-08 | $20.37 | $21.89 | 311,500 | — | — |
| 2024-10-07 | $20.48 | $22.00 | 460,400 | — | — |
| 2024-10-04 | $20.03 | $21.52 | 249,500 | — | — |
| 2024-10-03 | $19.55 | $21.00 | 266,200 | — | — |
| 2024-10-02 | $19.69 | $21.16 | 205,200 | — | — |
| 2024-10-01 | $19.80 | $21.27 | 208,300 | — | — |
| 2024-09-30 | $19.91 | $21.39 | 207,200 | — | — |
| 2024-09-27 | $19.90 | $21.38 | 252,200 | — | — |
| 2024-09-26 | $19.38 | $20.82 | 358,800 | — | — |
| 2024-09-25 | $18.81 | $20.21 | 310,500 | — | — |
| 2024-09-24 | $19.46 | $20.91 | 300,000 | — | — |
| 2024-09-23 | $19.35 | $20.79 | 201,100 | — | — |
| 2024-09-20 | $19.75 | $21.22 | 970,900 | — | — |
| 2024-09-19 | $20.33 | $21.84 | 276,700 | — | — |
| 2024-09-18 | $19.33 | $20.77 | 260,200 | — | — |
| 2024-09-17 | $19.30 | $20.74 | 260,500 | — | — |
| 2024-09-16 | $19.00 | $20.41 | 317,300 | — | — |
| 2024-09-13 | $18.94 | $20.35 | 294,700 | — | — |
| 2024-09-12 | $18.03 | $19.37 | 321,000 | — | — |
| 2024-09-11 | $18.26 | $19.62 | 425,500 | — | — |
| 2024-09-10 | $17.88 | $19.21 | 384,300 | — | — |
| 2024-09-09 | $17.94 | $19.28 | 551,600 | — | — |
| 2024-09-06 | $18.14 | $19.49 | 408,100 | — | — |
| 2024-09-05 | $18.15 | $19.50 | 379,400 | — | — |
| 2024-09-04 | $18.42 | $19.59 | 291,300 | — | — |
| 2024-09-03 | $18.37 | $19.54 | 372,700 | — | — |
| 2024-08-30 | $20.02 | $21.29 | 457,600 | — | — |
| 2024-08-29 | $19.93 | $21.19 | 411,800 | — | — |
| 2024-08-28 | $19.83 | $21.09 | 473,400 | — | — |
| 2024-08-27 | $20.03 | $21.30 | 193,400 | — | — |
| 2024-08-26 | $20.48 | $21.78 | 312,100 | — | — |
| 2024-08-23 | $20.26 | $21.55 | 398,000 | — | — |
| 2024-08-22 | $19.15 | $20.37 | 255,600 | — | — |
| 2024-08-21 | $19.54 | $20.78 | 275,500 | — | — |
| 2024-08-20 | $18.83 | $20.02 | 186,200 | — | — |
| 2024-08-19 | $19.06 | $20.27 | 235,100 | — | — |
| 2024-08-16 | $19.34 | $20.57 | 384,200 | — | — |
| 2024-08-15 | $18.99 | $20.20 | 364,900 | — | — |
| 2024-08-14 | $18.18 | $19.33 | 425,800 | — | — |
| 2024-08-13 | $18.02 | $19.16 | 421,100 | — | — |
| 2024-08-12 | $18.04 | $19.18 | 323,000 | — | — |
| 2024-08-09 | $18.46 | $19.63 | 406,700 | — | — |
| 2024-08-08 | $19.05 | $20.26 | 450,400 | — | — |
| 2024-08-07 | $19.27 | $20.49 | 331,100 | — | — |
| 2024-08-06 | $19.64 | $20.89 | 584,200 | — | — |
| 2024-08-05 | $19.52 | $20.76 | 484,400 | — | — |
| 2024-08-02 | $20.37 | $21.66 | 548,800 | — | — |
| 2024-08-01 | $20.99 | $22.32 | 524,500 | — | — |
| 2024-07-31 | $23.79 | $25.30 | 608,900 | — | — |
| 2024-07-30 | $24.78 | $26.35 | 387,700 | — | — |
| 2024-07-29 | $25.28 | $26.88 | 346,400 | — | — |
| 2024-07-26 | $25.56 | $27.18 | 292,400 | — | — |
| 2024-07-25 | $25.27 | $26.87 | 348,000 | — | — |
| 2024-07-24 | $23.80 | $25.31 | 354,800 | — | — |
| 2024-07-23 | $24.18 | $25.71 | 331,100 | — | — |
| 2024-07-22 | $23.33 | $24.81 | 456,800 | — | — |
| 2024-07-19 | $23.96 | $25.48 | 346,900 | — | — |
| 2024-07-18 | $23.72 | $25.23 | 333,000 | — | — |
| 2024-07-17 | $23.80 | $25.31 | 504,200 | — | — |
| 2024-07-16 | $22.73 | $24.17 | 454,600 | — | — |
| 2024-07-15 | $21.83 | $23.22 | 351,300 | — | — |
| 2024-07-12 | $21.13 | $22.47 | 365,600 | — | — |
| 2024-07-11 | $20.86 | $22.18 | 353,500 | — | — |
| 2024-07-10 | $18.91 | $20.11 | 587,600 | — | — |
| 2024-07-09 | $18.23 | $19.39 | 616,500 | — | — |
| 2024-07-08 | $18.76 | $19.95 | 576,200 | — | — |
| 2024-07-05 | $18.92 | $20.12 | 374,900 | — | — |
| 2024-07-03 | $19.89 | $21.15 | 201,200 | — | — |
| 2024-07-02 | $19.26 | $20.48 | 323,400 | — | — |
| 2024-07-01 | $19.29 | $20.51 | 336,400 | — | — |
| 2024-06-28 | $19.50 | $20.74 | 1,210,500 | — | — |
| 2024-06-27 | $19.22 | $20.44 | 291,500 | — | — |
| 2024-06-26 | $19.95 | $21.22 | 388,500 | — | — |
| 2024-06-25 | $19.66 | $20.91 | 345,600 | — | — |
| 2024-06-24 | $20.05 | $21.32 | 396,500 | — | — |
| 2024-06-21 | $19.65 | $20.90 | 1,186,700 | — | — |
| 2024-06-20 | $20.26 | $21.55 | 278,900 | — | — |
| 2024-06-18 | $20.30 | $21.59 | 423,100 | — | — |
| 2024-06-17 | $20.57 | $21.88 | 305,500 | — | — |
| 2024-06-14 | $20.89 | $22.22 | 295,200 | — | — |
| 2024-06-13 | $20.87 | $22.19 | 291,500 | — | — |
| 2024-06-12 | $21.25 | $22.60 | 268,600 | — | — |
| 2024-06-11 | $21.66 | $23.03 | 181,300 | — | — |
| 2024-06-10 | $21.97 | $23.36 | 213,300 | — | — |
| 2024-06-07 | $22.41 | $23.83 | 205,800 | — | — |
| 2024-06-06 | $22.62 | $24.06 | 227,600 | — | — |
| 2024-06-05 | $22.35 | $23.57 | 300,900 | — | — |
| 2024-06-04 | $21.97 | $23.17 | 437,300 | — | — |
| 2024-06-03 | $23.14 | $24.40 | 265,200 | — | — |
| 2024-05-31 | $23.75 | $25.04 | 321,100 | — | — |
| 2024-05-30 | $23.10 | $24.36 | 436,700 | — | — |
| 2024-05-29 | $23.64 | $24.93 | 374,100 | — | — |
| 2024-05-28 | $24.62 | $25.96 | 404,400 | — | — |
| 2024-05-24 | $24.49 | $25.82 | 342,600 | — | — |
| 2024-05-23 | $24.50 | $25.84 | 501,000 | — | — |
| 2024-05-22 | $24.32 | $25.65 | 463,400 | — | — |
| 2024-05-21 | $23.44 | $24.72 | 464,800 | — | — |
| 2024-05-20 | $23.55 | $24.83 | 418,100 | — | — |
| 2024-05-17 | $22.95 | $24.20 | 362,600 | — | — |
| 2024-05-16 | $23.94 | $25.24 | 718,200 | — | — |
| 2024-05-15 | $21.92 | $23.11 | 477,500 | — | — |
| 2024-05-14 | $21.85 | $23.04 | 477,100 | — | — |
| 2024-05-13 | $22.03 | $23.23 | 278,200 | — | — |
| 2024-05-10 | $22.65 | $23.88 | 337,100 | — | — |
| 2024-05-09 | $22.05 | $23.25 | 398,900 | — | — |
| 2024-05-08 | $22.49 | $23.72 | 423,700 | — | — |
| 2024-05-07 | $22.50 | $23.73 | 434,600 | — | — |
| 2024-05-06 | $22.91 | $24.16 | 554,300 | — | — |
| 2024-05-03 | $22.84 | $24.09 | 670,600 | — | — |
| 2024-05-02 | $23.29 | $24.56 | 630,800 | — | — |
| 2024-05-01 | $24.78 | $26.13 | 966,800 | — | — |
| 2024-04-30 | $28.55 | $30.11 | 312,200 | — | — |
| 2024-04-29 | $30.73 | $32.41 | 240,200 | — | — |
| 2024-04-26 | $30.66 | $32.33 | 154,100 | — | — |
| 2024-04-25 | $31.05 | $32.74 | 195,700 | — | — |
| 2024-04-24 | $31.25 | $32.95 | 232,200 | — | — |
| 2024-04-23 | $31.71 | $33.44 | 173,900 | — | — |
| 2024-04-22 | $32.14 | $33.89 | 223,600 | — | — |
| 2024-04-19 | $32.00 | $33.74 | 177,200 | — | — |
| 2024-04-18 | $31.85 | $33.59 | 153,200 | — | — |
| 2024-04-17 | $31.95 | $33.69 | 133,500 | — | — |
| 2024-04-16 | $32.47 | $34.24 | 139,600 | — | — |
| 2024-04-15 | $32.74 | $34.52 | 219,200 | — | — |
| 2024-04-12 | $32.63 | $34.41 | 163,600 | — | — |
| 2024-04-11 | $33.51 | $35.34 | 202,800 | — | — |
| 2024-04-10 | $33.47 | $35.29 | 202,000 | — | — |
| 2024-04-09 | $34.30 | $36.17 | 240,700 | — | — |
| 2024-04-08 | $34.00 | $35.85 | 305,000 | — | — |
| 2024-04-05 | $34.23 | $36.10 | 174,200 | — | — |
| 2024-04-04 | $33.48 | $35.31 | 204,300 | — | — |
| 2024-04-03 | $34.11 | $35.97 | 201,300 | — | — |
| 2024-04-02 | $32.89 | $34.68 | 262,500 | — | — |
| 2024-04-01 | $33.48 | $35.31 | 253,300 | — | — |
| 2024-03-28 | $33.50 | $35.33 | 442,200 | — | — |
| 2024-03-27 | $32.91 | $34.70 | 186,000 | — | — |
| 2024-03-26 | $32.00 | $33.74 | 220,900 | — | — |
| 2024-03-25 | $32.36 | $34.12 | 158,200 | — | — |
| 2024-03-22 | $32.13 | $33.88 | 444,200 | — | — |
| 2024-03-21 | $32.14 | $33.89 | 294,400 | — | — |
| 2024-03-20 | $32.33 | $34.09 | 178,500 | — | — |
| 2024-03-19 | $31.90 | $33.64 | 255,800 | — | — |
| 2024-03-18 | $30.74 | $32.42 | 236,000 | — | — |
| 2024-03-15 | $31.22 | $32.92 | 671,200 | — | — |
| 2024-03-14 | $30.52 | $32.18 | 258,200 | — | — |
| 2024-03-13 | $31.28 | $32.99 | 153,700 | — | — |
| 2024-03-12 | $31.13 | $32.83 | 139,400 | — | — |
| 2024-03-11 | $31.06 | $32.75 | 196,400 | — | — |
| 2024-03-08 | $30.82 | $32.50 | 144,600 | — | — |
| 2024-03-07 | $30.85 | $32.53 | 182,100 | — | — |
| 2024-03-06 | $30.67 | $32.34 | 223,600 | — | — |
| 2024-03-05 | $30.62 | $32.09 | 193,100 | — | — |
| 2024-03-04 | $31.51 | $33.02 | 143,700 | — | — |
| 2024-03-01 | $32.02 | $33.56 | 222,200 | — | — |
| 2024-02-29 | $31.58 | $33.10 | 290,200 | — | — |
| 2024-02-28 | $31.41 | $32.92 | 239,100 | — | — |
| 2024-02-27 | $31.99 | $33.53 | 181,400 | — | — |
| 2024-02-26 | $32.38 | $33.94 | 214,600 | — | — |
| 2024-02-23 | $32.82 | $34.40 | 280,100 | — | — |
| 2024-02-22 | $32.21 | $33.76 | 645,200 | — | — |
| 2024-02-21 | $35.20 | $36.89 | 363,700 | — | — |
| 2024-02-20 | $34.35 | $36.00 | 176,700 | — | — |
| 2024-02-16 | $35.08 | $36.77 | 225,400 | — | — |
| 2024-02-15 | $35.55 | $37.26 | 228,900 | — | — |
| 2024-02-14 | $33.43 | $35.04 | 220,000 | — | — |
| 2024-02-13 | $32.34 | $33.89 | 228,700 | — | — |
| 2024-02-12 | $34.62 | $36.28 | 156,500 | — | — |
| 2024-02-09 | $34.72 | $36.39 | 145,700 | — | — |
| 2024-02-08 | $34.19 | $35.83 | 180,500 | — | — |
| 2024-02-07 | $33.75 | $35.37 | 146,900 | — | — |
| 2024-02-06 | $33.45 | $35.06 | 137,400 | — | — |
| 2024-02-05 | $33.33 | $34.93 | 158,500 | — | — |
| 2024-02-02 | $34.22 | $35.86 | 163,800 | — | — |
| 2024-02-01 | $34.78 | $36.45 | 174,100 | — | — |
| 2024-01-31 | $34.32 | $35.97 | 297,600 | — | — |
| 2024-01-30 | $34.89 | $36.57 | 158,500 | — | — |
| 2024-01-29 | $34.69 | $36.36 | 151,300 | — | — |
| 2024-01-26 | $34.02 | $35.65 | 136,000 | — | — |
| 2024-01-25 | $33.98 | $35.61 | 229,600 | — | — |
| 2024-01-24 | $33.40 | $35.00 | 141,700 | — | — |
| 2024-01-23 | $33.59 | $35.20 | 206,800 | — | — |
| 2024-01-22 | $33.51 | $35.12 | 249,900 | — | — |
| 2024-01-19 | $32.15 | $33.69 | 125,900 | — | — |
| 2024-01-18 | $32.66 | $34.23 | 183,000 | — | — |
| 2024-01-17 | $31.97 | $33.51 | 126,100 | — | — |
| 2024-01-16 | $32.45 | $34.01 | 199,400 | — | — |
| 2024-01-12 | $32.17 | $33.72 | 126,000 | — | — |
| 2024-01-11 | $32.31 | $33.86 | 169,400 | — | — |
| 2024-01-10 | $32.39 | $33.95 | 160,200 | — | — |
| 2024-01-09 | $32.06 | $33.60 | 126,600 | — | — |
| 2024-01-08 | $33.29 | $34.89 | 204,000 | — | — |
| 2024-01-05 | $32.84 | $34.42 | 163,300 | — | — |
| 2024-01-04 | $32.90 | $34.48 | 129,200 | — | — |
| 2024-01-03 | $33.37 | $34.97 | 172,300 | — | — |
| 2024-01-02 | $33.94 | $35.57 | 248,900 | — | — |