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
- 2010-02-09 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 | $16.16 | $65.06 | 363,800 | — | — |
| 2024-12-30 | $16.26 | $65.46 | 136,100 | — | — |
| 2024-12-27 | $16.30 | $65.62 | 196,800 | — | — |
| 2024-12-26 | $16.37 | $65.91 | 128,000 | — | — |
| 2024-12-24 | $16.23 | $65.34 | 107,400 | — | — |
| 2024-12-23 | $16.14 | $64.98 | 134,800 | — | — |
| 2024-12-20 | $16.05 | $64.62 | 213,600 | — | — |
| 2024-12-19 | $16.02 | $64.50 | 160,600 | — | — |
| 2024-12-18 | $15.85 | $63.81 | 194,600 | — | — |
| 2024-12-17 | $16.02 | $64.50 | 215,200 | — | — |
| 2024-12-16 | $16.16 | $65.06 | 204,700 | — | — |
| 2024-12-13 | $16.45 | $66.23 | 224,000 | — | — |
| 2024-12-12 | $16.75 | $65.79 | 193,300 | — | — |
| 2024-12-11 | $16.75 | $65.79 | 199,300 | — | — |
| 2024-12-10 | $16.86 | $66.22 | 128,200 | — | — |
| 2024-12-09 | $16.83 | $66.10 | 153,700 | — | — |
| 2024-12-06 | $16.72 | $65.67 | 162,600 | — | — |
| 2024-12-05 | $16.71 | $65.63 | 154,500 | — | — |
| 2024-12-04 | $16.83 | $66.10 | 231,600 | — | — |
| 2024-12-03 | $16.74 | $65.75 | 132,600 | — | — |
| 2024-12-02 | $16.83 | $66.10 | 209,100 | — | — |
| 2024-11-29 | $16.75 | $65.79 | 111,100 | — | — |
| 2024-11-27 | $16.61 | $65.24 | 190,200 | — | — |
| 2024-11-26 | $16.55 | $65.00 | 147,200 | — | — |
| 2024-11-25 | $16.64 | $65.35 | 202,000 | — | — |
| 2024-11-22 | $16.49 | $64.76 | 128,400 | — | — |
| 2024-11-21 | $16.32 | $64.10 | 162,600 | — | — |
| 2024-11-20 | $16.43 | $64.53 | 108,700 | — | — |
| 2024-11-19 | $16.39 | $64.37 | 171,300 | — | — |
| 2024-11-18 | $16.39 | $64.37 | 412,100 | — | — |
| 2024-11-15 | $16.16 | $63.47 | 138,700 | — | — |
| 2024-11-14 | $15.93 | $62.57 | 122,700 | — | — |
| 2024-11-13 | $15.97 | $62.72 | 131,300 | — | — |
| 2024-11-12 | $15.97 | $62.72 | 152,700 | — | — |
| 2024-11-11 | $16.10 | $63.23 | 219,300 | — | — |
| 2024-11-08 | $16.17 | $63.51 | 184,600 | — | — |
| 2024-11-07 | $15.90 | $62.45 | 259,100 | — | — |
| 2024-11-06 | $15.39 | $60.44 | 183,500 | — | — |
| 2024-11-05 | $15.12 | $59.38 | 113,700 | — | — |
| 2024-11-04 | $15.08 | $59.23 | 153,000 | — | — |
| 2024-11-01 | $15.28 | $60.01 | 138,900 | — | — |
| 2024-10-31 | $15.37 | $60.37 | 115,700 | — | — |
| 2024-10-30 | $15.43 | $60.60 | 97,000 | — | — |
| 2024-10-29 | $15.42 | $60.56 | 132,200 | — | — |
| 2024-10-28 | $15.57 | $61.15 | 148,300 | — | — |
| 2024-10-25 | $15.42 | $60.56 | 98,000 | — | — |
| 2024-10-24 | $15.48 | $60.80 | 112,000 | — | — |
| 2024-10-23 | $15.38 | $60.40 | 139,700 | — | — |
| 2024-10-22 | $15.46 | $60.72 | 137,600 | — | — |
| 2024-10-21 | $15.44 | $60.64 | 252,300 | — | — |
| 2024-10-18 | $15.24 | $59.86 | 104,600 | — | — |
| 2024-10-17 | $15.19 | $59.66 | 113,800 | — | — |
| 2024-10-16 | $15.32 | $60.17 | 228,700 | — | — |
| 2024-10-15 | $15.08 | $59.23 | 111,700 | — | — |
| 2024-10-14 | $15.08 | $59.23 | 188,700 | — | — |
| 2024-10-11 | $15.06 | $59.15 | 180,700 | — | — |
| 2024-10-10 | $14.99 | $58.87 | 118,900 | — | — |
| 2024-10-09 | $14.90 | $58.52 | 108,000 | — | — |
| 2024-10-08 | $15.03 | $59.03 | 133,800 | — | — |
| 2024-10-07 | $15.06 | $59.15 | 103,300 | — | — |
| 2024-10-04 | $15.14 | $59.46 | 122,700 | — | — |
| 2024-10-03 | $15.11 | $59.34 | 134,500 | — | — |
| 2024-10-02 | $15.01 | $58.95 | 125,000 | — | — |
| 2024-10-01 | $15.00 | $58.91 | 152,900 | — | — |
| 2024-09-30 | $15.05 | $59.11 | 245,000 | — | — |
| 2024-09-27 | $14.90 | $58.52 | 305,200 | — | — |
| 2024-09-26 | $14.89 | $58.48 | 176,700 | — | — |
| 2024-09-25 | $14.73 | $57.85 | 237,300 | — | — |
| 2024-09-24 | $15.02 | $58.99 | 315,900 | — | — |
| 2024-09-23 | $15.04 | $59.07 | 179,000 | — | — |
| 2024-09-20 | $15.06 | $59.15 | 134,000 | — | — |
| 2024-09-19 | $15.20 | $59.70 | 172,700 | — | — |
| 2024-09-18 | $15.15 | $59.50 | 156,800 | — | — |
| 2024-09-17 | $15.11 | $59.34 | 184,300 | — | — |
| 2024-09-16 | $15.29 | $60.05 | 184,600 | — | — |
| 2024-09-13 | $15.39 | $60.44 | 170,400 | — | — |
| 2024-09-12 | $15.60 | $59.66 | 200,400 | — | — |
| 2024-09-11 | $15.64 | $59.81 | 164,000 | — | — |
| 2024-09-10 | $15.58 | $59.58 | 99,700 | — | — |
| 2024-09-09 | $15.68 | $59.96 | 146,000 | — | — |
| 2024-09-06 | $15.61 | $59.70 | 157,800 | — | — |
| 2024-09-05 | $15.84 | $60.58 | 128,200 | — | — |
| 2024-09-04 | $15.85 | $60.61 | 73,500 | — | — |
| 2024-09-03 | $15.79 | $60.39 | 207,600 | — | — |
| 2024-08-30 | $15.94 | $60.96 | 109,700 | — | — |
| 2024-08-29 | $15.74 | $60.19 | 128,700 | — | — |
| 2024-08-28 | $15.58 | $59.58 | 102,600 | — | — |
| 2024-08-27 | $15.54 | $59.43 | 66,600 | — | — |
| 2024-08-26 | $15.55 | $59.47 | 109,700 | — | — |
| 2024-08-23 | $15.44 | $59.05 | 86,100 | — | — |
| 2024-08-22 | $15.35 | $58.70 | 89,600 | — | — |
| 2024-08-21 | $15.39 | $58.86 | 81,600 | — | — |
| 2024-08-20 | $15.39 | $58.86 | 64,300 | — | — |
| 2024-08-19 | $15.48 | $59.20 | 116,600 | — | — |
| 2024-08-16 | $15.36 | $58.74 | 134,400 | — | — |
| 2024-08-15 | $15.36 | $58.74 | 149,000 | — | — |
| 2024-08-14 | $15.16 | $57.98 | 81,400 | — | — |
| 2024-08-13 | $15.14 | $57.90 | 102,100 | — | — |
| 2024-08-12 | $15.10 | $57.75 | 174,500 | — | — |
| 2024-08-09 | $15.22 | $58.21 | 186,800 | — | — |
| 2024-08-08 | $15.29 | $58.47 | 202,100 | — | — |
| 2024-08-07 | $14.77 | $56.48 | 179,900 | — | — |
| 2024-08-06 | $14.80 | $56.60 | 154,100 | — | — |
| 2024-08-05 | $14.66 | $56.06 | 252,400 | — | — |
| 2024-08-02 | $15.10 | $57.75 | 233,400 | — | — |
| 2024-08-01 | $15.54 | $59.43 | 96,900 | — | — |
| 2024-07-31 | $15.66 | $59.89 | 125,300 | — | — |
| 2024-07-30 | $15.69 | $60.00 | 142,600 | — | — |
| 2024-07-29 | $15.74 | $60.19 | 235,500 | — | — |
| 2024-07-26 | $15.91 | $60.84 | 167,300 | — | — |
| 2024-07-25 | $15.89 | $60.77 | 94,900 | — | — |
| 2024-07-24 | $15.84 | $60.58 | 91,200 | — | — |
| 2024-07-23 | $15.99 | $61.15 | 77,800 | — | — |
| 2024-07-22 | $16.03 | $61.30 | 113,500 | — | — |
| 2024-07-19 | $15.86 | $60.65 | 90,200 | — | — |
| 2024-07-18 | $15.95 | $61.00 | 86,500 | — | — |
| 2024-07-17 | $16.22 | $62.03 | 130,100 | — | — |
| 2024-07-16 | $16.10 | $61.57 | 99,400 | — | — |
| 2024-07-15 | $16.25 | $62.14 | 100,000 | — | — |
| 2024-07-12 | $16.19 | $61.91 | 91,800 | — | — |
| 2024-07-11 | $16.13 | $61.69 | 83,000 | — | — |
| 2024-07-10 | $16.08 | $61.49 | 88,200 | — | — |
| 2024-07-09 | $16.08 | $61.49 | 109,700 | — | — |
| 2024-07-08 | $16.15 | $61.76 | 132,900 | — | — |
| 2024-07-05 | $16.08 | $61.49 | 71,200 | — | — |
| 2024-07-03 | $16.12 | $61.65 | 53,400 | — | — |
| 2024-07-02 | $15.97 | $61.07 | 175,200 | — | — |
| 2024-07-01 | $15.96 | $61.04 | 127,900 | — | — |
| 2024-06-28 | $16.09 | $61.53 | 110,500 | — | — |
| 2024-06-27 | $16.15 | $61.76 | 224,600 | — | — |
| 2024-06-26 | $16.03 | $61.30 | 162,600 | — | — |
| 2024-06-25 | $15.83 | $60.54 | 109,200 | — | — |
| 2024-06-24 | $15.97 | $61.07 | 193,000 | — | — |
| 2024-06-21 | $15.85 | $60.61 | 294,500 | — | — |
| 2024-06-20 | $16.00 | $61.19 | 104,600 | — | — |
| 2024-06-18 | $15.96 | $61.04 | 144,600 | — | — |
| 2024-06-17 | $15.98 | $61.11 | 178,800 | — | — |
| 2024-06-14 | $15.98 | $61.11 | 294,200 | — | — |
| 2024-06-13 | $16.02 | $61.26 | 179,800 | — | — |
| 2024-06-12 | $16.70 | $62.30 | 206,100 | — | — |
| 2024-06-11 | $16.57 | $61.81 | 111,800 | — | — |
| 2024-06-10 | $16.58 | $61.85 | 116,900 | — | — |
| 2024-06-07 | $16.70 | $62.30 | 125,100 | — | — |
| 2024-06-06 | $16.64 | $62.07 | 86,300 | — | — |
| 2024-06-05 | $16.64 | $62.07 | 126,000 | — | — |
| 2024-06-04 | $16.58 | $61.85 | 126,200 | — | — |
| 2024-06-03 | $16.62 | $62.00 | 118,200 | — | — |
| 2024-05-31 | $16.44 | $61.33 | 102,400 | — | — |
| 2024-05-30 | $16.35 | $60.99 | 65,100 | — | — |
| 2024-05-29 | $16.27 | $60.69 | 120,600 | — | — |
| 2024-05-28 | $16.20 | $60.43 | 117,100 | — | — |
| 2024-05-24 | $16.29 | $60.77 | 86,500 | — | — |
| 2024-05-23 | $16.10 | $60.06 | 74,400 | — | — |
| 2024-05-22 | $16.14 | $60.21 | 87,100 | — | — |
| 2024-05-21 | $16.34 | $60.95 | 114,900 | — | — |
| 2024-05-20 | $16.20 | $60.43 | 110,900 | — | — |
| 2024-05-17 | $16.21 | $60.47 | 89,500 | — | — |
| 2024-05-16 | $16.16 | $60.28 | 124,200 | — | — |
| 2024-05-15 | $16.08 | $59.98 | 119,600 | — | — |
| 2024-05-14 | $16.13 | $60.17 | 82,300 | — | — |
| 2024-05-13 | $16.05 | $59.87 | 108,300 | — | — |
| 2024-05-10 | $16.21 | $60.47 | 221,900 | — | — |
| 2024-05-09 | $16.00 | $59.69 | 288,500 | — | — |
| 2024-05-08 | $15.62 | $58.27 | 112,000 | — | — |
| 2024-05-07 | $15.56 | $58.04 | 104,200 | — | — |
| 2024-05-06 | $15.57 | $58.08 | 115,300 | — | — |
| 2024-05-03 | $15.43 | $57.56 | 96,800 | — | — |
| 2024-05-02 | $15.46 | $57.67 | 99,700 | — | — |
| 2024-05-01 | $15.50 | $57.82 | 100,900 | — | — |
| 2024-04-30 | $15.36 | $57.30 | 145,400 | — | — |
| 2024-04-29 | $15.54 | $57.97 | 122,000 | — | — |
| 2024-04-26 | $15.52 | $57.90 | 127,600 | — | — |
| 2024-04-25 | $15.26 | $56.93 | 129,900 | — | — |
| 2024-04-24 | $15.53 | $57.93 | 231,800 | — | — |
| 2024-04-23 | $15.41 | $57.49 | 354,000 | — | — |
| 2024-04-22 | $15.21 | $56.74 | 187,500 | — | — |
| 2024-04-19 | $15.13 | $56.44 | 115,700 | — | — |
| 2024-04-18 | $14.98 | $55.88 | 117,800 | — | — |
| 2024-04-17 | $14.91 | $55.62 | 96,300 | — | — |
| 2024-04-16 | $14.80 | $55.21 | 142,500 | — | — |
| 2024-04-15 | $14.87 | $55.47 | 232,600 | — | — |
| 2024-04-12 | $14.83 | $55.32 | 227,200 | — | — |
| 2024-04-11 | $15.08 | $56.25 | 189,900 | — | — |
| 2024-04-10 | $15.01 | $55.99 | 168,700 | — | — |
| 2024-04-09 | $15.08 | $56.25 | 129,900 | — | — |
| 2024-04-08 | $15.11 | $56.37 | 241,600 | — | — |
| 2024-04-05 | $15.12 | $56.40 | 128,100 | — | — |
| 2024-04-04 | $15.05 | $56.14 | 117,800 | — | — |
| 2024-04-03 | $15.17 | $56.59 | 137,300 | — | — |
| 2024-04-02 | $15.14 | $56.48 | 156,200 | — | — |
| 2024-04-01 | $15.17 | $56.59 | 166,400 | — | — |
| 2024-03-28 | $15.35 | $57.26 | 403,900 | — | — |
| 2024-03-27 | $15.30 | $57.07 | 120,500 | — | — |
| 2024-03-26 | $15.20 | $56.70 | 180,500 | — | — |
| 2024-03-25 | $15.11 | $56.37 | 111,800 | — | — |
| 2024-03-22 | $15.06 | $56.18 | 124,400 | — | — |
| 2024-03-21 | $15.13 | $56.44 | 120,600 | — | — |
| 2024-03-20 | $15.07 | $56.22 | 181,100 | — | — |
| 2024-03-19 | $15.06 | $56.18 | 146,100 | — | — |
| 2024-03-18 | $15.03 | $56.07 | 167,600 | — | — |
| 2024-03-15 | $15.13 | $56.44 | 355,100 | — | — |
| 2024-03-14 | $15.08 | $56.25 | 280,600 | — | — |
| 2024-03-13 | $15.22 | $56.78 | 223,500 | — | — |
| 2024-03-12 | $15.72 | $57.11 | 302,300 | — | — |
| 2024-03-11 | $15.74 | $57.18 | 226,600 | — | — |
| 2024-03-08 | $15.65 | $56.86 | 254,500 | — | — |
| 2024-03-07 | $15.76 | $57.26 | 416,500 | — | — |
| 2024-03-06 | $15.43 | $56.06 | 298,400 | — | — |
| 2024-03-05 | $15.27 | $55.48 | 333,800 | — | — |
| 2024-03-04 | $15.09 | $54.82 | 280,800 | — | — |
| 2024-03-01 | $15.03 | $54.61 | 347,000 | — | — |
| 2024-02-29 | $14.96 | $54.35 | 233,400 | — | — |
| 2024-02-28 | $14.87 | $54.02 | 309,000 | — | — |
| 2024-02-27 | $14.84 | $53.92 | 149,700 | — | — |
| 2024-02-26 | $14.78 | $53.70 | 172,300 | — | — |
| 2024-02-23 | $14.89 | $54.10 | 152,800 | — | — |
| 2024-02-22 | $14.86 | $53.99 | 228,800 | — | — |
| 2024-02-21 | $14.92 | $54.21 | 192,000 | — | — |
| 2024-02-20 | $14.98 | $54.42 | 150,500 | — | — |
| 2024-02-16 | $15.01 | $54.53 | 108,600 | — | — |
| 2024-02-15 | $15.01 | $54.53 | 120,000 | — | — |
| 2024-02-14 | $14.80 | $53.77 | 146,300 | — | — |
| 2024-02-13 | $14.76 | $53.62 | 204,100 | — | — |
| 2024-02-12 | $14.99 | $54.46 | 152,900 | — | — |
| 2024-02-09 | $14.84 | $53.92 | 165,600 | — | — |
| 2024-02-08 | $14.84 | $53.92 | 164,000 | — | — |
| 2024-02-07 | $14.93 | $54.24 | 223,700 | — | — |
| 2024-02-06 | $14.95 | $54.31 | 152,300 | — | — |
| 2024-02-05 | $15.08 | $54.79 | 177,600 | — | — |
| 2024-02-02 | $15.16 | $55.08 | 137,200 | — | — |
| 2024-02-01 | $15.14 | $55.00 | 356,600 | — | — |
| 2024-01-31 | $15.26 | $55.44 | 219,300 | — | — |
| 2024-01-30 | $15.43 | $56.06 | 132,600 | — | — |
| 2024-01-29 | $15.31 | $55.62 | 162,800 | — | — |
| 2024-01-26 | $15.41 | $55.99 | 175,500 | — | — |
| 2024-01-25 | $15.25 | $55.40 | 162,700 | — | — |
| 2024-01-24 | $15.18 | $55.15 | 167,500 | — | — |
| 2024-01-23 | $15.21 | $55.26 | 121,100 | — | — |
| 2024-01-22 | $15.24 | $55.37 | 177,200 | — | — |
| 2024-01-19 | $15.12 | $54.93 | 123,700 | — | — |
| 2024-01-18 | $15.10 | $54.86 | 152,800 | — | — |
| 2024-01-17 | $15.08 | $54.79 | 181,600 | — | — |
| 2024-01-16 | $15.11 | $54.90 | 168,100 | — | — |
| 2024-01-12 | $15.24 | $55.37 | 121,800 | — | — |
| 2024-01-11 | $15.22 | $55.30 | 142,300 | — | — |
| 2024-01-10 | $15.24 | $55.37 | 120,300 | — | — |
| 2024-01-09 | $15.22 | $55.30 | 162,700 | — | — |
| 2024-01-08 | $15.32 | $55.66 | 184,100 | — | — |
| 2024-01-05 | $15.23 | $55.33 | 140,100 | — | — |
| 2024-01-04 | $15.18 | $55.15 | 191,900 | — | — |
| 2024-01-03 | $14.91 | $54.17 | 159,900 | — | — |
| 2024-01-02 | $14.96 | $54.35 | 178,300 | — | — |