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
- 2015-01-16 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 | $21.50 | $31.77 | 651,500 | — | — |
| 2024-12-30 | $21.30 | $31.48 | 548,000 | — | — |
| 2024-12-27 | $21.37 | $31.58 | 504,600 | — | — |
| 2024-12-26 | $21.60 | $31.92 | 533,800 | — | — |
| 2024-12-24 | $21.59 | $31.91 | 307,200 | — | — |
| 2024-12-23 | $21.48 | $31.74 | 638,600 | — | — |
| 2024-12-20 | $21.57 | $31.88 | 2,531,200 | — | — |
| 2024-12-19 | $21.28 | $31.45 | 1,062,900 | — | — |
| 2024-12-18 | $21.39 | $31.61 | 882,500 | — | — |
| 2024-12-17 | $22.28 | $32.93 | 790,500 | — | — |
| 2024-12-16 | $22.67 | $33.50 | 967,900 | — | — |
| 2024-12-13 | $22.33 | $33.00 | 1,237,900 | — | — |
| 2024-12-12 | $22.46 | $32.94 | 580,200 | — | — |
| 2024-12-11 | $22.43 | $32.90 | 1,225,600 | — | — |
| 2024-12-10 | $22.50 | $33.00 | 833,000 | — | — |
| 2024-12-09 | $22.63 | $33.19 | 716,800 | — | — |
| 2024-12-06 | $22.79 | $33.42 | 592,100 | — | — |
| 2024-12-05 | $22.75 | $33.37 | 706,800 | — | — |
| 2024-12-04 | $22.81 | $33.45 | 767,100 | — | — |
| 2024-12-03 | $22.74 | $33.35 | 1,817,400 | — | — |
| 2024-12-02 | $22.61 | $33.16 | 1,123,300 | — | — |
| 2024-11-29 | $23.01 | $33.75 | 587,000 | — | — |
| 2024-11-27 | $23.31 | $34.19 | 770,900 | — | — |
| 2024-11-26 | $23.26 | $34.11 | 2,618,200 | — | — |
| 2024-11-25 | $23.13 | $33.92 | 1,056,300 | — | — |
| 2024-11-22 | $22.95 | $33.66 | 1,164,700 | — | — |
| 2024-11-21 | $22.95 | $33.66 | 1,008,000 | — | — |
| 2024-11-20 | $22.99 | $33.72 | 930,900 | — | — |
| 2024-11-19 | $23.47 | $34.42 | 619,400 | — | — |
| 2024-11-18 | $23.06 | $33.82 | 461,800 | — | — |
| 2024-11-15 | $22.95 | $33.66 | 1,025,300 | — | — |
| 2024-11-14 | $23.00 | $33.73 | 600,400 | — | — |
| 2024-11-13 | $23.07 | $33.83 | 890,600 | — | — |
| 2024-11-12 | $23.32 | $34.20 | 660,400 | — | — |
| 2024-11-11 | $23.60 | $34.61 | 1,014,200 | — | — |
| 2024-11-08 | $23.49 | $34.45 | 862,500 | — | — |
| 2024-11-07 | $23.15 | $33.95 | 804,100 | — | — |
| 2024-11-06 | $22.99 | $33.72 | 1,344,300 | — | — |
| 2024-11-05 | $22.73 | $33.34 | 1,273,300 | — | — |
| 2024-11-04 | $22.36 | $32.79 | 1,285,800 | — | — |
| 2024-11-01 | $21.99 | $32.25 | 902,800 | — | — |
| 2024-10-31 | $22.24 | $32.62 | 752,400 | — | — |
| 2024-10-30 | $22.59 | $33.13 | 867,800 | — | — |
| 2024-10-29 | $22.13 | $32.46 | 567,600 | — | — |
| 2024-10-28 | $22.16 | $32.50 | 663,900 | — | — |
| 2024-10-25 | $21.81 | $31.99 | 566,300 | — | — |
| 2024-10-24 | $22.08 | $32.38 | 859,900 | — | — |
| 2024-10-23 | $21.95 | $32.19 | 532,500 | — | — |
| 2024-10-22 | $21.93 | $32.16 | 349,800 | — | — |
| 2024-10-21 | $21.91 | $32.13 | 500,800 | — | — |
| 2024-10-18 | $22.26 | $32.65 | 342,500 | — | — |
| 2024-10-17 | $22.00 | $32.27 | 419,500 | — | — |
| 2024-10-16 | $22.08 | $32.38 | 493,600 | — | — |
| 2024-10-15 | $21.90 | $32.12 | 1,180,400 | — | — |
| 2024-10-14 | $21.38 | $31.36 | 480,500 | — | — |
| 2024-10-11 | $21.24 | $31.15 | 610,700 | — | — |
| 2024-10-10 | $21.07 | $30.90 | 836,800 | — | — |
| 2024-10-09 | $21.41 | $31.40 | 971,300 | — | — |
| 2024-10-08 | $21.30 | $31.24 | 1,085,400 | — | — |
| 2024-10-07 | $20.94 | $30.71 | 690,900 | — | — |
| 2024-10-04 | $21.06 | $30.89 | 605,200 | — | — |
| 2024-10-03 | $21.00 | $30.80 | 406,800 | — | — |
| 2024-10-02 | $21.10 | $30.95 | 562,300 | — | — |
| 2024-10-01 | $21.24 | $31.15 | 532,300 | — | — |
| 2024-09-30 | $21.39 | $31.37 | 631,500 | — | — |
| 2024-09-27 | $21.09 | $30.93 | 687,200 | — | — |
| 2024-09-26 | $20.99 | $30.78 | 1,813,100 | — | — |
| 2024-09-25 | $21.13 | $30.99 | 794,500 | — | — |
| 2024-09-24 | $21.34 | $31.30 | 439,400 | — | — |
| 2024-09-23 | $21.30 | $31.24 | 732,100 | — | — |
| 2024-09-20 | $21.17 | $31.05 | 1,760,700 | — | — |
| 2024-09-19 | $21.29 | $31.22 | 828,200 | — | — |
| 2024-09-18 | $21.24 | $31.15 | 674,600 | — | — |
| 2024-09-17 | $21.24 | $31.15 | 737,000 | — | — |
| 2024-09-16 | $21.50 | $31.53 | 754,200 | — | — |
| 2024-09-13 | $21.43 | $31.43 | 1,124,500 | — | — |
| 2024-09-12 | $21.29 | $30.97 | 671,500 | — | — |
| 2024-09-11 | $20.92 | $30.44 | 912,400 | — | — |
| 2024-09-10 | $20.68 | $30.09 | 610,300 | — | — |
| 2024-09-09 | $20.60 | $29.97 | 778,800 | — | — |
| 2024-09-06 | $20.58 | $29.94 | 1,121,000 | — | — |
| 2024-09-05 | $20.65 | $30.04 | 679,700 | — | — |
| 2024-09-04 | $20.71 | $30.13 | 848,900 | — | — |
| 2024-09-03 | $20.78 | $30.23 | 864,500 | — | — |
| 2024-08-30 | $21.15 | $30.77 | 1,018,300 | — | — |
| 2024-08-29 | $20.89 | $30.39 | 500,700 | — | — |
| 2024-08-28 | $20.85 | $30.33 | 462,900 | — | — |
| 2024-08-27 | $20.89 | $30.39 | 455,900 | — | — |
| 2024-08-26 | $20.89 | $30.39 | 668,100 | — | — |
| 2024-08-23 | $20.63 | $30.01 | 459,700 | — | — |
| 2024-08-22 | $20.24 | $29.45 | 351,000 | — | — |
| 2024-08-21 | $20.19 | $29.37 | 592,200 | — | — |
| 2024-08-20 | $20.02 | $29.13 | 1,363,800 | — | — |
| 2024-08-19 | $19.85 | $28.88 | 1,302,100 | — | — |
| 2024-08-16 | $19.93 | $29.00 | 1,396,800 | — | — |
| 2024-08-15 | $20.03 | $29.14 | 654,700 | — | — |
| 2024-08-14 | $19.64 | $28.57 | 1,146,100 | — | — |
| 2024-08-13 | $19.66 | $28.60 | 942,800 | — | — |
| 2024-08-12 | $19.53 | $28.41 | 529,800 | — | — |
| 2024-08-09 | $19.80 | $28.81 | 585,500 | — | — |
| 2024-08-08 | $19.73 | $28.71 | 840,600 | — | — |
| 2024-08-07 | $19.62 | $28.55 | 631,200 | — | — |
| 2024-08-06 | $19.71 | $28.68 | 1,278,800 | — | — |
| 2024-08-05 | $19.45 | $28.30 | 1,077,400 | — | — |
| 2024-08-02 | $20.06 | $29.19 | 1,114,700 | — | — |
| 2024-08-01 | $20.20 | $29.39 | 1,170,200 | — | — |
| 2024-07-31 | $20.30 | $29.53 | 1,138,500 | — | — |
| 2024-07-30 | $20.72 | $30.15 | 1,921,500 | — | — |
| 2024-07-29 | $19.75 | $28.73 | 606,300 | — | — |
| 2024-07-26 | $19.74 | $28.72 | 651,900 | — | — |
| 2024-07-25 | $19.42 | $28.25 | 1,106,300 | — | — |
| 2024-07-24 | $19.56 | $28.46 | 832,500 | — | — |
| 2024-07-23 | $19.96 | $29.04 | 991,400 | — | — |
| 2024-07-22 | $19.73 | $28.71 | 914,800 | — | — |
| 2024-07-19 | $19.57 | $28.47 | 625,800 | — | — |
| 2024-07-18 | $19.69 | $28.65 | 814,100 | — | — |
| 2024-07-17 | $19.77 | $28.76 | 1,088,200 | — | — |
| 2024-07-16 | $19.65 | $28.59 | 1,066,300 | — | — |
| 2024-07-15 | $19.34 | $28.14 | 1,419,700 | — | — |
| 2024-07-12 | $19.37 | $28.18 | 1,477,700 | — | — |
| 2024-07-11 | $18.96 | $27.59 | 806,100 | — | — |
| 2024-07-10 | $18.40 | $26.77 | 762,900 | — | — |
| 2024-07-09 | $18.22 | $26.51 | 787,800 | — | — |
| 2024-07-08 | $18.09 | $26.32 | 893,700 | — | — |
| 2024-07-05 | $18.15 | $26.41 | 737,500 | — | — |
| 2024-07-03 | $18.28 | $26.60 | 421,800 | — | — |
| 2024-07-02 | $18.41 | $26.78 | 1,010,300 | — | — |
| 2024-07-01 | $18.20 | $26.48 | 1,428,800 | — | — |
| 2024-06-28 | $18.47 | $26.87 | 3,247,700 | — | — |
| 2024-06-27 | $18.22 | $26.51 | 674,200 | — | — |
| 2024-06-26 | $18.02 | $26.22 | 817,200 | — | — |
| 2024-06-25 | $18.07 | $26.29 | 1,043,300 | — | — |
| 2024-06-24 | $18.32 | $26.65 | 1,250,300 | — | — |
| 2024-06-21 | $18.07 | $26.29 | 2,126,500 | — | — |
| 2024-06-20 | $18.09 | $26.32 | 587,700 | — | — |
| 2024-06-18 | $18.04 | $26.25 | 945,100 | — | — |
| 2024-06-17 | $17.95 | $26.12 | 1,123,200 | — | — |
| 2024-06-14 | $17.93 | $26.09 | 1,890,700 | — | — |
| 2024-06-13 | $18.00 | $25.94 | 1,631,300 | — | — |
| 2024-06-12 | $17.74 | $25.57 | 1,414,000 | — | — |
| 2024-06-11 | $17.20 | $24.79 | 634,600 | — | — |
| 2024-06-10 | $17.36 | $25.02 | 732,000 | — | — |
| 2024-06-07 | $17.60 | $25.36 | 570,100 | — | — |
| 2024-06-06 | $17.80 | $25.65 | 386,800 | — | — |
| 2024-06-05 | $17.73 | $25.55 | 412,800 | — | — |
| 2024-06-04 | $17.86 | $25.74 | 672,000 | — | — |
| 2024-06-03 | $18.00 | $25.94 | 1,297,000 | — | — |
| 2024-05-31 | $17.73 | $25.55 | 1,173,300 | — | — |
| 2024-05-30 | $17.19 | $24.77 | 428,300 | — | — |
| 2024-05-29 | $16.91 | $24.37 | 534,100 | — | — |
| 2024-05-28 | $16.99 | $24.49 | 987,100 | — | — |
| 2024-05-24 | $16.96 | $24.44 | 416,700 | — | — |
| 2024-05-23 | $17.06 | $24.59 | 554,900 | — | — |
| 2024-05-22 | $17.27 | $24.89 | 580,700 | — | — |
| 2024-05-21 | $17.30 | $24.93 | 385,100 | — | — |
| 2024-05-20 | $17.26 | $24.87 | 750,000 | — | — |
| 2024-05-17 | $17.57 | $25.32 | 458,000 | — | — |
| 2024-05-16 | $17.41 | $25.09 | 451,700 | — | — |
| 2024-05-15 | $17.43 | $25.12 | 689,000 | — | — |
| 2024-05-14 | $17.37 | $25.03 | 1,107,700 | — | — |
| 2024-05-13 | $17.30 | $24.93 | 870,400 | — | — |
| 2024-05-10 | $17.16 | $24.73 | 888,700 | — | — |
| 2024-05-09 | $17.16 | $24.73 | 959,500 | — | — |
| 2024-05-08 | $17.05 | $24.57 | 917,100 | — | — |
| 2024-05-07 | $17.29 | $24.92 | 2,069,800 | — | — |
| 2024-05-06 | $17.08 | $24.62 | 456,700 | — | — |
| 2024-05-03 | $17.00 | $24.50 | 632,900 | — | — |
| 2024-05-02 | $17.14 | $24.70 | 1,423,400 | — | — |
| 2024-05-01 | $17.00 | $24.50 | 1,589,800 | — | — |
| 2024-04-30 | $16.73 | $24.11 | 605,500 | — | — |
| 2024-04-29 | $16.67 | $24.02 | 485,200 | — | — |
| 2024-04-26 | $16.51 | $23.79 | 426,900 | — | — |
| 2024-04-25 | $16.58 | $23.89 | 588,200 | — | — |
| 2024-04-24 | $16.72 | $24.10 | 872,400 | — | — |
| 2024-04-23 | $16.82 | $24.24 | 603,300 | — | — |
| 2024-04-22 | $16.54 | $23.84 | 1,441,600 | — | — |
| 2024-04-19 | $16.37 | $23.59 | 1,415,700 | — | — |
| 2024-04-18 | $16.20 | $23.35 | 684,800 | — | — |
| 2024-04-17 | $16.01 | $23.07 | 607,000 | — | — |
| 2024-04-16 | $15.97 | $23.02 | 679,900 | — | — |
| 2024-04-15 | $16.21 | $23.36 | 1,258,500 | — | — |
| 2024-04-12 | $16.28 | $23.46 | 669,600 | — | — |
| 2024-04-11 | $16.14 | $23.26 | 1,245,000 | — | — |
| 2024-04-10 | $15.93 | $22.96 | 1,405,400 | — | — |
| 2024-04-09 | $16.81 | $24.23 | 603,800 | — | — |
| 2024-04-08 | $16.74 | $24.13 | 683,200 | — | — |
| 2024-04-05 | $16.63 | $23.97 | 369,000 | — | — |
| 2024-04-04 | $16.60 | $23.92 | 542,700 | — | — |
| 2024-04-03 | $16.68 | $24.04 | 628,400 | — | — |
| 2024-04-02 | $16.58 | $23.89 | 982,400 | — | — |
| 2024-04-01 | $16.95 | $24.43 | 594,900 | — | — |
| 2024-03-28 | $17.27 | $24.89 | 917,300 | — | — |
| 2024-03-27 | $17.04 | $24.56 | 991,400 | — | — |
| 2024-03-26 | $16.44 | $23.69 | 471,100 | — | — |
| 2024-03-25 | $16.56 | $23.87 | 678,300 | — | — |
| 2024-03-22 | $16.81 | $24.23 | 1,023,800 | — | — |
| 2024-03-21 | $17.21 | $24.80 | 1,369,000 | — | — |
| 2024-03-20 | $16.86 | $24.30 | 919,900 | — | — |
| 2024-03-19 | $16.65 | $24.00 | 1,041,400 | — | — |
| 2024-03-18 | $16.54 | $23.84 | 770,600 | — | — |
| 2024-03-15 | $16.47 | $23.74 | 1,614,000 | — | — |
| 2024-03-14 | $16.46 | $23.72 | 1,016,900 | — | — |
| 2024-03-13 | $16.91 | $24.13 | 802,100 | — | — |
| 2024-03-12 | $17.05 | $24.32 | 472,000 | — | — |
| 2024-03-11 | $17.14 | $24.45 | 390,600 | — | — |
| 2024-03-08 | $17.12 | $24.42 | 498,900 | — | — |
| 2024-03-07 | $17.07 | $24.35 | 996,400 | — | — |
| 2024-03-06 | $16.99 | $24.24 | 460,200 | — | — |
| 2024-03-05 | $16.95 | $24.18 | 578,900 | — | — |
| 2024-03-04 | $17.18 | $24.51 | 569,800 | — | — |
| 2024-03-01 | $17.07 | $24.35 | 639,900 | — | — |
| 2024-02-29 | $17.01 | $24.27 | 609,000 | — | — |
| 2024-02-28 | $16.99 | $24.24 | 679,100 | — | — |
| 2024-02-27 | $16.95 | $24.18 | 788,100 | — | — |
| 2024-02-26 | $16.87 | $24.07 | 613,700 | — | — |
| 2024-02-23 | $16.98 | $24.23 | 682,100 | — | — |
| 2024-02-22 | $17.09 | $24.38 | 1,165,100 | — | — |
| 2024-02-21 | $17.14 | $24.45 | 1,118,900 | — | — |
| 2024-02-20 | $17.08 | $24.37 | 1,191,700 | — | — |
| 2024-02-16 | $17.32 | $24.71 | 1,620,500 | — | — |
| 2024-02-15 | $17.50 | $24.97 | 1,157,900 | — | — |
| 2024-02-14 | $17.36 | $24.77 | 1,582,100 | — | — |
| 2024-02-13 | $17.52 | $25.00 | 2,331,600 | — | — |
| 2024-02-12 | $17.75 | $25.32 | 1,332,300 | — | — |
| 2024-02-09 | $17.54 | $25.02 | 657,600 | — | — |
| 2024-02-08 | $17.57 | $25.07 | 1,745,100 | — | — |
| 2024-02-07 | $17.30 | $24.68 | 686,700 | — | — |
| 2024-02-06 | $17.40 | $24.82 | 800,800 | — | — |
| 2024-02-05 | $16.95 | $24.18 | 617,000 | — | — |
| 2024-02-02 | $17.26 | $24.62 | 665,100 | — | — |
| 2024-02-01 | $17.46 | $24.91 | 908,400 | — | — |
| 2024-01-31 | $17.27 | $24.64 | 853,000 | — | — |
| 2024-01-30 | $17.60 | $25.11 | 750,700 | — | — |
| 2024-01-29 | $17.75 | $25.32 | 664,800 | — | — |
| 2024-01-26 | $17.66 | $25.20 | 576,500 | — | — |
| 2024-01-25 | $17.80 | $25.39 | 993,300 | — | — |
| 2024-01-24 | $17.30 | $24.68 | 935,200 | — | — |
| 2024-01-23 | $17.51 | $24.98 | 754,700 | — | — |
| 2024-01-22 | $17.53 | $25.01 | 720,700 | — | — |
| 2024-01-19 | $17.48 | $24.94 | 846,900 | — | — |
| 2024-01-18 | $17.31 | $24.70 | 565,300 | — | — |
| 2024-01-17 | $17.44 | $24.88 | 729,000 | — | — |
| 2024-01-16 | $17.66 | $25.20 | 839,900 | — | — |
| 2024-01-12 | $17.88 | $25.51 | 576,500 | — | — |
| 2024-01-11 | $17.89 | $25.52 | 744,400 | — | — |
| 2024-01-10 | $18.05 | $25.75 | 860,100 | — | — |
| 2024-01-09 | $18.03 | $25.72 | 890,200 | — | — |
| 2024-01-08 | $18.10 | $25.82 | 764,000 | — | — |
| 2024-01-05 | $17.96 | $25.62 | 1,096,800 | — | — |
| 2024-01-04 | $18.10 | $25.82 | 2,311,000 | — | — |
| 2024-01-03 | $17.95 | $25.61 | 1,124,100 | — | — |
| 2024-01-02 | $18.25 | $26.04 | 994,600 | — | — |