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
- 1996-11-01 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 | $27.31 | $27.31 | 788,500 | — | — |
| 2024-12-30 | $27.20 | $27.20 | 547,300 | — | — |
| 2024-12-27 | $26.91 | $26.91 | 580,800 | — | — |
| 2024-12-26 | $27.26 | $27.26 | 494,500 | — | — |
| 2024-12-24 | $26.81 | $26.81 | 310,700 | — | — |
| 2024-12-23 | $25.65 | $25.65 | 651,800 | — | — |
| 2024-12-20 | $25.88 | $25.88 | 2,739,200 | — | — |
| 2024-12-19 | $26.21 | $26.21 | 652,800 | — | — |
| 2024-12-18 | $26.47 | $26.47 | 800,200 | — | — |
| 2024-12-17 | $28.14 | $28.14 | 822,300 | — | — |
| 2024-12-16 | $27.92 | $27.92 | 895,600 | — | — |
| 2024-12-13 | $28.49 | $28.49 | 830,800 | — | — |
| 2024-12-12 | $28.46 | $28.46 | 711,300 | — | — |
| 2024-12-11 | $28.08 | $28.08 | 1,605,100 | — | — |
| 2024-12-10 | $29.62 | $29.62 | 2,750,900 | — | — |
| 2024-12-09 | $24.68 | $24.68 | 1,190,700 | — | — |
| 2024-12-06 | $24.07 | $24.07 | 472,000 | — | — |
| 2024-12-05 | $24.28 | $24.28 | 435,800 | — | — |
| 2024-12-04 | $24.66 | $24.66 | 432,000 | — | — |
| 2024-12-03 | $25.09 | $25.09 | 655,000 | — | — |
| 2024-12-02 | $25.25 | $25.25 | 681,500 | — | — |
| 2024-11-29 | $24.83 | $24.83 | 309,000 | — | — |
| 2024-11-27 | $24.72 | $24.72 | 429,700 | — | — |
| 2024-11-26 | $24.58 | $24.58 | 693,800 | — | — |
| 2024-11-25 | $24.95 | $24.95 | 1,344,500 | — | — |
| 2024-11-22 | $23.61 | $23.61 | 657,500 | — | — |
| 2024-11-21 | $23.61 | $23.61 | 674,400 | — | — |
| 2024-11-20 | $22.84 | $22.84 | 815,500 | — | — |
| 2024-11-19 | $21.84 | $21.84 | 843,400 | — | — |
| 2024-11-18 | $21.89 | $21.89 | 1,128,300 | — | — |
| 2024-11-15 | $21.66 | $21.66 | 455,100 | — | — |
| 2024-11-14 | $21.45 | $21.45 | 493,300 | — | — |
| 2024-11-13 | $20.74 | $20.74 | 407,000 | — | — |
| 2024-11-12 | $20.96 | $20.96 | 535,600 | — | — |
| 2024-11-11 | $21.03 | $21.03 | 737,700 | — | — |
| 2024-11-08 | $21.44 | $21.44 | 394,500 | — | — |
| 2024-11-07 | $21.31 | $21.31 | 490,600 | — | — |
| 2024-11-06 | $21.90 | $21.90 | 781,000 | — | — |
| 2024-11-05 | $20.83 | $20.83 | 451,000 | — | — |
| 2024-11-04 | $19.70 | $19.70 | 519,300 | — | — |
| 2024-11-01 | $20.58 | $20.58 | 482,400 | — | — |
| 2024-10-31 | $20.34 | $20.34 | 396,400 | — | — |
| 2024-10-30 | $20.67 | $20.67 | 308,500 | — | — |
| 2024-10-29 | $20.71 | $20.71 | 330,400 | — | — |
| 2024-10-28 | $20.87 | $20.87 | 356,700 | — | — |
| 2024-10-25 | $19.84 | $19.84 | 321,900 | — | — |
| 2024-10-24 | $20.15 | $20.15 | 351,800 | — | — |
| 2024-10-23 | $20.62 | $20.62 | 472,900 | — | — |
| 2024-10-22 | $20.65 | $20.65 | 404,900 | — | — |
| 2024-10-21 | $20.44 | $20.44 | 427,500 | — | — |
| 2024-10-18 | $21.53 | $21.53 | 599,300 | — | — |
| 2024-10-17 | $22.05 | $22.05 | 743,400 | — | — |
| 2024-10-16 | $21.12 | $21.12 | 637,500 | — | — |
| 2024-10-15 | $20.81 | $20.81 | 633,500 | — | — |
| 2024-10-14 | $20.72 | $20.72 | 615,100 | — | — |
| 2024-10-11 | $20.63 | $20.63 | 655,800 | — | — |
| 2024-10-10 | $19.80 | $19.80 | 698,000 | — | — |
| 2024-10-09 | $19.61 | $19.61 | 663,400 | — | — |
| 2024-10-08 | $19.85 | $19.85 | 1,235,900 | — | — |
| 2024-10-07 | $19.32 | $19.32 | 807,600 | — | — |
| 2024-10-04 | $19.76 | $19.76 | 1,124,100 | — | — |
| 2024-10-03 | $19.10 | $19.10 | 1,407,600 | — | — |
| 2024-10-02 | $21.10 | $21.10 | 1,849,000 | — | — |
| 2024-10-01 | $21.96 | $21.96 | 7,287,700 | — | — |
| 2024-09-30 | $16.82 | $16.82 | 1,011,400 | — | — |
| 2024-09-27 | $16.73 | $16.73 | 592,500 | — | — |
| 2024-09-26 | $16.73 | $16.73 | 435,100 | — | — |
| 2024-09-25 | $16.50 | $16.50 | 499,700 | — | — |
| 2024-09-24 | $16.50 | $16.50 | 672,000 | — | — |
| 2024-09-23 | $16.94 | $16.94 | 632,300 | — | — |
| 2024-09-20 | $16.28 | $16.28 | 1,877,200 | — | — |
| 2024-09-19 | $15.80 | $15.80 | 486,200 | — | — |
| 2024-09-18 | $15.56 | $15.56 | 484,000 | — | — |
| 2024-09-17 | $15.92 | $15.92 | 467,800 | — | — |
| 2024-09-16 | $15.33 | $15.33 | 403,400 | — | — |
| 2024-09-13 | $15.42 | $15.42 | 547,500 | — | — |
| 2024-09-12 | $15.25 | $15.25 | 573,100 | — | — |
| 2024-09-11 | $14.51 | $14.51 | 564,000 | — | — |
| 2024-09-10 | $14.32 | $14.32 | 519,400 | — | — |
| 2024-09-09 | $14.53 | $14.53 | 436,300 | — | — |
| 2024-09-06 | $15.33 | $15.33 | 370,300 | — | — |
| 2024-09-05 | $15.80 | $15.80 | 464,900 | — | — |
| 2024-09-04 | $16.36 | $16.36 | 678,000 | — | — |
| 2024-09-03 | $16.20 | $16.20 | 1,202,400 | — | — |
| 2024-08-30 | $15.13 | $15.13 | 595,600 | — | — |
| 2024-08-29 | $14.76 | $14.76 | 507,000 | — | — |
| 2024-08-28 | $14.64 | $14.64 | 518,200 | — | — |
| 2024-08-27 | $14.35 | $14.35 | 403,800 | — | — |
| 2024-08-26 | $14.05 | $14.05 | 349,000 | — | — |
| 2024-08-23 | $13.47 | $13.47 | 416,600 | — | — |
| 2024-08-22 | $13.32 | $13.32 | 262,700 | — | — |
| 2024-08-21 | $13.37 | $13.37 | 336,600 | — | — |
| 2024-08-20 | $13.18 | $13.18 | 285,000 | — | — |
| 2024-08-19 | $13.53 | $13.53 | 341,400 | — | — |
| 2024-08-16 | $13.26 | $13.26 | 276,200 | — | — |
| 2024-08-15 | $13.42 | $13.42 | 443,700 | — | — |
| 2024-08-14 | $12.72 | $12.72 | 395,700 | — | — |
| 2024-08-13 | $12.66 | $12.66 | 414,400 | — | — |
| 2024-08-12 | $12.32 | $12.32 | 723,700 | — | — |
| 2024-08-09 | $12.48 | $12.48 | 735,700 | — | — |
| 2024-08-08 | $12.87 | $12.87 | 468,400 | — | — |
| 2024-08-07 | $12.99 | $12.99 | 500,300 | — | — |
| 2024-08-06 | $13.40 | $13.40 | 554,000 | — | — |
| 2024-08-05 | $13.43 | $13.43 | 845,300 | — | — |
| 2024-08-02 | $14.60 | $14.60 | 757,900 | — | — |
| 2024-08-01 | $14.75 | $14.75 | 683,000 | — | — |
| 2024-07-31 | $15.50 | $15.50 | 713,300 | — | — |
| 2024-07-30 | $15.56 | $15.56 | 580,600 | — | — |
| 2024-07-29 | $15.22 | $15.22 | 580,600 | — | — |
| 2024-07-26 | $15.53 | $15.53 | 650,500 | — | — |
| 2024-07-25 | $14.70 | $14.70 | 480,200 | — | — |
| 2024-07-24 | $14.48 | $14.48 | 464,700 | — | — |
| 2024-07-23 | $14.78 | $14.78 | 536,100 | — | — |
| 2024-07-22 | $14.15 | $14.15 | 498,600 | — | — |
| 2024-07-19 | $14.24 | $14.24 | 421,900 | — | — |
| 2024-07-18 | $14.08 | $14.08 | 510,400 | — | — |
| 2024-07-17 | $13.93 | $13.93 | 585,400 | — | — |
| 2024-07-16 | $13.51 | $13.51 | 481,700 | — | — |
| 2024-07-15 | $12.78 | $12.78 | 454,400 | — | — |
| 2024-07-12 | $12.65 | $12.65 | 367,800 | — | — |
| 2024-07-11 | $12.50 | $12.50 | 405,300 | — | — |
| 2024-07-10 | $11.93 | $11.93 | 392,600 | — | — |
| 2024-07-09 | $11.97 | $11.97 | 385,200 | — | — |
| 2024-07-08 | $12.39 | $12.39 | 383,400 | — | — |
| 2024-07-05 | $12.41 | $12.41 | 552,600 | — | — |
| 2024-07-03 | $12.26 | $12.26 | 273,700 | — | — |
| 2024-07-02 | $12.62 | $12.62 | 358,100 | — | — |
| 2024-07-01 | $12.79 | $12.79 | 536,700 | — | — |
| 2024-06-28 | $13.10 | $13.10 | 818,800 | — | — |
| 2024-06-27 | $12.90 | $12.90 | 635,500 | — | — |
| 2024-06-26 | $13.22 | $13.22 | 552,000 | — | — |
| 2024-06-25 | $13.20 | $13.20 | 487,900 | — | — |
| 2024-06-24 | $13.26 | $13.26 | 474,100 | — | — |
| 2024-06-21 | $13.41 | $13.41 | 1,682,700 | — | — |
| 2024-06-20 | $13.45 | $13.45 | 612,200 | — | — |
| 2024-06-18 | $13.67 | $13.67 | 548,500 | — | — |
| 2024-06-17 | $13.65 | $13.65 | 1,660,600 | — | — |
| 2024-06-14 | $13.21 | $13.21 | 470,400 | — | — |
| 2024-06-13 | $13.62 | $13.62 | 385,700 | — | — |
| 2024-06-12 | $13.81 | $13.81 | 582,200 | — | — |
| 2024-06-11 | $14.16 | $14.16 | 641,400 | — | — |
| 2024-06-10 | $14.30 | $14.30 | 696,200 | — | — |
| 2024-06-07 | $14.71 | $14.71 | 1,109,600 | — | — |
| 2024-06-06 | $15.54 | $15.54 | 1,754,900 | — | — |
| 2024-06-05 | $13.40 | $13.40 | 1,844,900 | — | — |
| 2024-06-04 | $12.14 | $12.14 | 778,400 | — | — |
| 2024-06-03 | $12.32 | $12.32 | 509,400 | — | — |
| 2024-05-31 | $12.01 | $12.01 | 869,800 | — | — |
| 2024-05-30 | $11.75 | $11.75 | 448,800 | — | — |
| 2024-05-29 | $11.53 | $11.53 | 510,000 | — | — |
| 2024-05-28 | $11.79 | $11.79 | 485,400 | — | — |
| 2024-05-24 | $11.82 | $11.82 | 630,800 | — | — |
| 2024-05-23 | $12.02 | $12.02 | 920,500 | — | — |
| 2024-05-22 | $12.26 | $12.26 | 1,444,200 | — | — |
| 2024-05-21 | $11.15 | $11.15 | 491,100 | — | — |
| 2024-05-20 | $11.10 | $11.10 | 649,400 | — | — |
| 2024-05-17 | $11.21 | $11.21 | 666,300 | — | — |
| 2024-05-16 | $11.04 | $11.04 | 750,300 | — | — |
| 2024-05-15 | $10.56 | $10.56 | 470,800 | — | — |
| 2024-05-14 | $10.37 | $10.37 | 539,400 | — | — |
| 2024-05-13 | $10.00 | $10.00 | 869,500 | — | — |
| 2024-05-10 | $10.08 | $10.08 | 466,100 | — | — |
| 2024-05-09 | $9.86 | $9.86 | 830,200 | — | — |
| 2024-05-08 | $9.68 | $9.68 | 366,700 | — | — |
| 2024-05-07 | $9.66 | $9.66 | 866,200 | — | — |
| 2024-05-06 | $9.69 | $9.69 | 404,900 | — | — |
| 2024-05-03 | $9.56 | $9.56 | 465,300 | — | — |
| 2024-05-02 | $9.41 | $9.41 | 611,800 | — | — |
| 2024-05-01 | $9.04 | $9.04 | 717,900 | — | — |
| 2024-04-30 | $8.93 | $8.93 | 941,600 | — | — |
| 2024-04-29 | $9.26 | $9.26 | 660,700 | — | — |
| 2024-04-26 | $9.13 | $9.13 | 601,400 | — | — |
| 2024-04-25 | $8.86 | $8.86 | 712,600 | — | — |
| 2024-04-24 | $8.82 | $8.82 | 774,900 | — | — |
| 2024-04-23 | $8.90 | $8.90 | 793,500 | — | — |
| 2024-04-22 | $9.10 | $9.10 | 456,200 | — | — |
| 2024-04-19 | $9.27 | $9.27 | 643,700 | — | — |
| 2024-04-18 | $9.35 | $9.35 | 1,020,000 | — | — |
| 2024-04-17 | $9.28 | $9.28 | 920,500 | — | — |
| 2024-04-16 | $9.39 | $9.39 | 872,600 | — | — |
| 2024-04-15 | $9.67 | $9.67 | 1,051,400 | — | — |
| 2024-04-12 | $9.90 | $9.90 | 756,800 | — | — |
| 2024-04-11 | $10.21 | $10.21 | 543,400 | — | — |
| 2024-04-10 | $10.22 | $10.22 | 822,500 | — | — |
| 2024-04-09 | $10.53 | $10.53 | 432,200 | — | — |
| 2024-04-08 | $10.43 | $10.43 | 620,600 | — | — |
| 2024-04-05 | $10.43 | $10.43 | 909,000 | — | — |
| 2024-04-04 | $10.49 | $10.49 | 735,100 | — | — |
| 2024-04-03 | $10.62 | $10.62 | 796,900 | — | — |
| 2024-04-02 | $10.96 | $10.96 | 704,300 | — | — |
| 2024-04-01 | $11.20 | $11.20 | 524,300 | — | — |
| 2024-03-28 | $11.49 | $11.49 | 624,700 | — | — |
| 2024-03-27 | $11.87 | $11.87 | 663,100 | — | — |
| 2024-03-26 | $11.40 | $11.40 | 698,100 | — | — |
| 2024-03-25 | $11.77 | $11.77 | 467,800 | — | — |
| 2024-03-22 | $11.76 | $11.76 | 467,800 | — | — |
| 2024-03-21 | $12.16 | $12.16 | 691,200 | — | — |
| 2024-03-20 | $12.04 | $12.04 | 848,700 | — | — |
| 2024-03-19 | $11.83 | $11.83 | 732,200 | — | — |
| 2024-03-18 | $12.02 | $12.02 | 683,200 | — | — |
| 2024-03-15 | $11.96 | $11.96 | 1,938,700 | — | — |
| 2024-03-14 | $11.62 | $11.62 | 656,100 | — | — |
| 2024-03-13 | $12.13 | $12.13 | 770,700 | — | — |
| 2024-03-12 | $11.55 | $11.55 | 912,100 | — | — |
| 2024-03-11 | $11.92 | $11.92 | 1,099,200 | — | — |
| 2024-03-08 | $11.76 | $11.76 | 1,299,300 | — | — |
| 2024-03-07 | $11.96 | $11.96 | 1,399,000 | — | — |
| 2024-03-06 | $12.13 | $12.13 | 2,716,300 | — | — |
| 2024-03-05 | $14.87 | $14.87 | 1,021,600 | — | — |
| 2024-03-04 | $15.01 | $15.01 | 803,700 | — | — |
| 2024-03-01 | $15.38 | $15.38 | 487,400 | — | — |
| 2024-02-29 | $15.61 | $15.61 | 618,500 | — | — |
| 2024-02-28 | $15.62 | $15.62 | 520,100 | — | — |
| 2024-02-27 | $15.85 | $15.85 | 527,700 | — | — |
| 2024-02-26 | $15.57 | $15.57 | 405,300 | — | — |
| 2024-02-23 | $15.80 | $15.80 | 334,200 | — | — |
| 2024-02-22 | $15.76 | $15.76 | 371,100 | — | — |
| 2024-02-21 | $15.94 | $15.94 | 267,100 | — | — |
| 2024-02-20 | $15.95 | $15.95 | 511,100 | — | — |
| 2024-02-16 | $16.36 | $16.36 | 427,900 | — | — |
| 2024-02-15 | $16.41 | $16.41 | 560,100 | — | — |
| 2024-02-14 | $15.99 | $15.99 | 343,300 | — | — |
| 2024-02-13 | $16.08 | $16.08 | 572,000 | — | — |
| 2024-02-12 | $17.07 | $17.07 | 647,900 | — | — |
| 2024-02-09 | $16.70 | $16.70 | 685,400 | — | — |
| 2024-02-08 | $16.35 | $16.35 | 799,100 | — | — |
| 2024-02-07 | $16.25 | $16.25 | 1,448,300 | — | — |
| 2024-02-06 | $16.52 | $16.52 | 638,500 | — | — |
| 2024-02-05 | $16.23 | $16.23 | 724,500 | — | — |
| 2024-02-02 | $16.01 | $16.01 | 456,800 | — | — |
| 2024-02-01 | $16.11 | $16.11 | 726,300 | — | — |
| 2024-01-31 | $14.91 | $14.91 | 485,200 | — | — |
| 2024-01-30 | $15.20 | $15.20 | 601,300 | — | — |
| 2024-01-29 | $15.11 | $15.11 | 448,900 | — | — |
| 2024-01-26 | $14.90 | $14.90 | 328,800 | — | — |
| 2024-01-25 | $14.90 | $14.90 | 509,600 | — | — |
| 2024-01-24 | $14.89 | $14.89 | 323,800 | — | — |
| 2024-01-23 | $14.94 | $14.94 | 470,800 | — | — |
| 2024-01-22 | $14.55 | $14.55 | 474,800 | — | — |
| 2024-01-19 | $14.65 | $14.65 | 405,500 | — | — |
| 2024-01-18 | $14.86 | $14.86 | 516,000 | — | — |
| 2024-01-17 | $14.53 | $14.53 | 684,700 | — | — |
| 2024-01-16 | $14.87 | $14.87 | 443,200 | — | — |
| 2024-01-12 | $14.84 | $14.84 | 352,300 | — | — |
| 2024-01-11 | $14.96 | $14.96 | 457,300 | — | — |
| 2024-01-10 | $15.01 | $15.01 | 510,300 | — | — |
| 2024-01-09 | $15.18 | $15.18 | 479,400 | — | — |
| 2024-01-08 | $15.48 | $15.48 | 641,900 | — | — |
| 2024-01-05 | $15.34 | $15.34 | 613,000 | — | — |
| 2024-01-04 | $15.44 | $15.44 | 740,900 | — | — |
| 2024-01-03 | $16.44 | $16.44 | 558,400 | — | — |
| 2024-01-02 | $16.55 | $16.55 | 682,000 | — | — |