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
- 2014-06-18 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 | $19.17 | $19.17 | 875,800 | — | — |
| 2024-12-30 | $19.54 | $19.54 | 1,022,500 | — | — |
| 2024-12-27 | $19.45 | $19.45 | 1,079,200 | — | — |
| 2024-12-26 | $19.83 | $19.83 | 674,500 | — | — |
| 2024-12-24 | $19.31 | $19.31 | 466,100 | — | — |
| 2024-12-23 | $19.67 | $19.67 | 1,089,100 | — | — |
| 2024-12-20 | $19.03 | $19.03 | 4,979,200 | — | — |
| 2024-12-19 | $18.73 | $18.73 | 2,255,500 | — | — |
| 2024-12-18 | $18.93 | $18.93 | 1,822,500 | — | — |
| 2024-12-17 | $20.82 | $20.82 | 2,079,000 | — | — |
| 2024-12-16 | $21.54 | $21.54 | 8,844,400 | — | — |
| 2024-12-13 | $17.85 | $17.85 | 1,558,700 | — | — |
| 2024-12-12 | $17.99 | $17.99 | 1,309,100 | — | — |
| 2024-12-11 | $18.98 | $18.98 | 957,700 | — | — |
| 2024-12-10 | $19.36 | $19.36 | 1,048,300 | — | — |
| 2024-12-09 | $19.53 | $19.53 | 1,099,600 | — | — |
| 2024-12-06 | $19.72 | $19.72 | 844,500 | — | — |
| 2024-12-05 | $19.63 | $19.63 | 1,094,600 | — | — |
| 2024-12-04 | $19.96 | $19.96 | 1,300,400 | — | — |
| 2024-12-03 | $20.09 | $20.09 | 832,000 | — | — |
| 2024-12-02 | $21.00 | $21.00 | 857,100 | — | — |
| 2024-11-29 | $21.55 | $21.55 | 321,900 | — | — |
| 2024-11-27 | $21.87 | $21.87 | 688,000 | — | — |
| 2024-11-26 | $21.91 | $21.91 | 1,041,500 | — | — |
| 2024-11-25 | $21.03 | $21.03 | 1,205,800 | — | — |
| 2024-11-22 | $20.20 | $20.20 | 858,300 | — | — |
| 2024-11-21 | $19.62 | $19.62 | 1,342,000 | — | — |
| 2024-11-20 | $19.79 | $19.79 | 1,028,400 | — | — |
| 2024-11-19 | $20.24 | $20.24 | 1,207,300 | — | — |
| 2024-11-18 | $20.34 | $20.34 | 1,426,400 | — | — |
| 2024-11-15 | $20.14 | $20.14 | 1,833,100 | — | — |
| 2024-11-14 | $21.64 | $21.64 | 1,369,100 | — | — |
| 2024-11-13 | $22.48 | $22.48 | 1,273,600 | — | — |
| 2024-11-12 | $22.43 | $22.43 | 4,033,000 | — | — |
| 2024-11-11 | $25.71 | $25.71 | 1,367,100 | — | — |
| 2024-11-08 | $25.21 | $25.21 | 889,400 | — | — |
| 2024-11-07 | $24.71 | $24.71 | 1,452,600 | — | — |
| 2024-11-06 | $24.27 | $24.27 | 890,300 | — | — |
| 2024-11-05 | $23.29 | $23.29 | 505,300 | — | — |
| 2024-11-04 | $22.84 | $22.84 | 591,300 | — | — |
| 2024-11-01 | $22.28 | $22.28 | 1,234,700 | — | — |
| 2024-10-31 | $21.57 | $21.57 | 710,600 | — | — |
| 2024-10-30 | $22.17 | $22.17 | 556,600 | — | — |
| 2024-10-29 | $22.74 | $22.74 | 377,800 | — | — |
| 2024-10-28 | $23.28 | $23.28 | 525,200 | — | — |
| 2024-10-25 | $23.05 | $23.05 | 526,100 | — | — |
| 2024-10-24 | $23.36 | $23.36 | 515,100 | — | — |
| 2024-10-23 | $23.39 | $23.39 | 1,673,400 | — | — |
| 2024-10-22 | $24.44 | $24.44 | 410,100 | — | — |
| 2024-10-21 | $24.57 | $24.57 | 578,900 | — | — |
| 2024-10-18 | $24.98 | $24.98 | 929,900 | — | — |
| 2024-10-17 | $24.26 | $24.26 | 822,000 | — | — |
| 2024-10-16 | $23.79 | $23.79 | 1,004,600 | — | — |
| 2024-10-15 | $24.04 | $24.04 | 847,900 | — | — |
| 2024-10-14 | $23.54 | $23.54 | 485,400 | — | — |
| 2024-10-11 | $23.63 | $23.63 | 1,218,700 | — | — |
| 2024-10-10 | $22.00 | $22.00 | 629,000 | — | — |
| 2024-10-09 | $22.77 | $22.77 | 790,700 | — | — |
| 2024-10-08 | $23.40 | $23.40 | 593,300 | — | — |
| 2024-10-07 | $23.26 | $23.26 | 610,000 | — | — |
| 2024-10-04 | $23.92 | $23.92 | 433,100 | — | — |
| 2024-10-03 | $23.88 | $23.88 | 709,600 | — | — |
| 2024-10-02 | $24.25 | $24.25 | 928,100 | — | — |
| 2024-10-01 | $23.61 | $23.61 | 2,468,400 | — | — |
| 2024-09-30 | $22.75 | $22.75 | 868,100 | — | — |
| 2024-09-27 | $23.33 | $23.33 | 1,419,900 | — | — |
| 2024-09-26 | $23.06 | $23.06 | 1,327,400 | — | — |
| 2024-09-25 | $21.40 | $21.40 | 1,336,900 | — | — |
| 2024-09-24 | $21.17 | $21.17 | 1,311,100 | — | — |
| 2024-09-23 | $21.12 | $21.12 | 1,295,200 | — | — |
| 2024-09-20 | $22.30 | $22.30 | 2,762,000 | — | — |
| 2024-09-19 | $22.50 | $22.50 | 1,717,200 | — | — |
| 2024-09-18 | $21.06 | $21.06 | 1,577,500 | — | — |
| 2024-09-17 | $21.18 | $21.18 | 1,874,900 | — | — |
| 2024-09-16 | $21.56 | $21.56 | 2,235,800 | — | — |
| 2024-09-13 | $22.06 | $22.06 | 2,230,700 | — | — |
| 2024-09-12 | $20.70 | $20.70 | 5,461,900 | — | — |
| 2024-09-11 | $19.80 | $19.80 | 5,494,500 | — | — |
| 2024-09-10 | $18.75 | $18.75 | 16,590,300 | — | — |
| 2024-09-09 | $14.19 | $14.19 | 1,624,400 | — | — |
| 2024-09-06 | $14.09 | $14.09 | 1,319,200 | — | — |
| 2024-09-05 | $13.47 | $13.47 | 1,633,700 | — | — |
| 2024-09-04 | $14.84 | $14.84 | 1,457,700 | — | — |
| 2024-09-03 | $14.47 | $14.47 | 1,612,700 | — | — |
| 2024-08-30 | $14.68 | $14.68 | 919,500 | — | — |
| 2024-08-29 | $15.00 | $15.00 | 801,400 | — | — |
| 2024-08-28 | $14.88 | $14.88 | 412,000 | — | — |
| 2024-08-27 | $14.98 | $14.98 | 358,600 | — | — |
| 2024-08-26 | $15.17 | $15.17 | 767,000 | — | — |
| 2024-08-23 | $15.05 | $15.05 | 746,600 | — | — |
| 2024-08-22 | $15.34 | $15.34 | 495,800 | — | — |
| 2024-08-21 | $15.58 | $15.58 | 596,100 | — | — |
| 2024-08-20 | $15.70 | $15.70 | 610,900 | — | — |
| 2024-08-19 | $15.83 | $15.83 | 545,500 | — | — |
| 2024-08-16 | $15.49 | $15.49 | 1,107,800 | — | — |
| 2024-08-15 | $14.92 | $14.92 | 570,900 | — | — |
| 2024-08-14 | $14.18 | $14.18 | 905,700 | — | — |
| 2024-08-13 | $14.70 | $14.70 | 610,700 | — | — |
| 2024-08-12 | $15.29 | $15.29 | 588,200 | — | — |
| 2024-08-09 | $15.02 | $15.02 | 461,200 | — | — |
| 2024-08-08 | $15.12 | $15.12 | 701,100 | — | — |
| 2024-08-07 | $15.40 | $15.40 | 824,900 | — | — |
| 2024-08-06 | $15.16 | $15.16 | 731,800 | — | — |
| 2024-08-05 | $14.78 | $14.78 | 1,033,300 | — | — |
| 2024-08-02 | $15.17 | $15.17 | 1,409,300 | — | — |
| 2024-08-01 | $16.28 | $16.28 | 888,900 | — | — |
| 2024-07-31 | $16.85 | $16.85 | 1,560,400 | — | — |
| 2024-07-30 | $16.70 | $16.70 | 1,084,300 | — | — |
| 2024-07-29 | $17.29 | $17.29 | 1,702,400 | — | — |
| 2024-07-26 | $16.66 | $16.66 | 915,900 | — | — |
| 2024-07-25 | $16.34 | $16.34 | 1,891,800 | — | — |
| 2024-07-24 | $15.82 | $15.82 | 718,400 | — | — |
| 2024-07-23 | $15.61 | $15.61 | 582,500 | — | — |
| 2024-07-22 | $14.98 | $14.98 | 987,500 | — | — |
| 2024-07-19 | $14.47 | $14.47 | 715,100 | — | — |
| 2024-07-18 | $14.47 | $14.47 | 1,014,000 | — | — |
| 2024-07-17 | $15.24 | $15.24 | 1,147,100 | — | — |
| 2024-07-16 | $15.97 | $15.97 | 2,497,400 | — | — |
| 2024-07-15 | $14.69 | $14.69 | 1,061,000 | — | — |
| 2024-07-12 | $13.89 | $13.89 | 1,218,400 | — | — |
| 2024-07-11 | $12.95 | $12.95 | 1,553,900 | — | — |
| 2024-07-10 | $12.27 | $12.27 | 649,300 | — | — |
| 2024-07-09 | $12.34 | $12.34 | 592,100 | — | — |
| 2024-07-08 | $12.31 | $12.31 | 576,900 | — | — |
| 2024-07-05 | $12.32 | $12.32 | 555,600 | — | — |
| 2024-07-03 | $12.25 | $12.25 | 398,500 | — | — |
| 2024-07-02 | $12.16 | $12.16 | 532,800 | — | — |
| 2024-07-01 | $13.21 | $13.21 | 654,200 | — | — |
| 2024-06-28 | $13.01 | $13.01 | 2,969,400 | — | — |
| 2024-06-27 | $12.78 | $12.78 | 701,500 | — | — |
| 2024-06-26 | $12.31 | $12.31 | 799,200 | — | — |
| 2024-06-25 | $12.76 | $12.76 | 568,100 | — | — |
| 2024-06-24 | $13.21 | $13.21 | 998,800 | — | — |
| 2024-06-21 | $12.57 | $12.57 | 3,745,600 | — | — |
| 2024-06-20 | $12.38 | $12.38 | 1,834,300 | — | — |
| 2024-06-18 | $12.18 | $12.18 | 1,144,700 | — | — |
| 2024-06-17 | $12.20 | $12.20 | 1,183,800 | — | — |
| 2024-06-14 | $12.44 | $12.44 | 830,000 | — | — |
| 2024-06-13 | $13.15 | $13.15 | 755,200 | — | — |
| 2024-06-12 | $12.66 | $12.66 | 1,079,500 | — | — |
| 2024-06-11 | $13.46 | $13.46 | 1,803,600 | — | — |
| 2024-06-10 | $12.22 | $12.22 | 1,019,200 | — | — |
| 2024-06-07 | $12.17 | $12.17 | 874,700 | — | — |
| 2024-06-06 | $12.23 | $12.23 | 747,500 | — | — |
| 2024-06-05 | $12.34 | $12.34 | 1,090,300 | — | — |
| 2024-06-04 | $11.60 | $11.60 | 859,600 | — | — |
| 2024-06-03 | $12.00 | $12.00 | 1,289,300 | — | — |
| 2024-05-31 | $11.95 | $11.95 | 879,800 | — | — |
| 2024-05-30 | $11.94 | $11.94 | 773,500 | — | — |
| 2024-05-29 | $11.98 | $11.98 | 625,300 | — | — |
| 2024-05-28 | $12.19 | $12.19 | 1,048,600 | — | — |
| 2024-05-24 | $12.11 | $12.11 | 908,800 | — | — |
| 2024-05-23 | $12.16 | $12.16 | 1,377,200 | — | — |
| 2024-05-22 | $12.70 | $12.70 | 665,800 | — | — |
| 2024-05-21 | $12.88 | $12.88 | 801,600 | — | — |
| 2024-05-20 | $13.53 | $13.53 | 1,310,400 | — | — |
| 2024-05-17 | $13.45 | $13.45 | 1,106,900 | — | — |
| 2024-05-16 | $14.63 | $14.63 | 807,800 | — | — |
| 2024-05-15 | $14.27 | $14.27 | 719,100 | — | — |
| 2024-05-14 | $14.67 | $14.67 | 640,900 | — | — |
| 2024-05-13 | $14.34 | $14.34 | 630,500 | — | — |
| 2024-05-10 | $13.90 | $13.90 | 858,200 | — | — |
| 2024-05-09 | $13.91 | $13.91 | 1,729,800 | — | — |
| 2024-05-08 | $14.90 | $14.90 | 1,013,700 | — | — |
| 2024-05-07 | $15.14 | $15.14 | 643,600 | — | — |
| 2024-05-06 | $15.59 | $15.59 | 569,000 | — | — |
| 2024-05-03 | $15.40 | $15.40 | 758,000 | — | — |
| 2024-05-02 | $14.58 | $14.58 | 854,600 | — | — |
| 2024-05-01 | $13.81 | $13.81 | 1,018,300 | — | — |
| 2024-04-30 | $13.26 | $13.26 | 898,200 | — | — |
| 2024-04-29 | $13.60 | $13.60 | 1,074,000 | — | — |
| 2024-04-26 | $12.88 | $12.88 | 538,200 | — | — |
| 2024-04-25 | $12.70 | $12.70 | 958,700 | — | — |
| 2024-04-24 | $13.03 | $13.03 | 771,200 | — | — |
| 2024-04-23 | $14.25 | $14.25 | 538,300 | — | — |
| 2024-04-22 | $14.30 | $14.30 | 812,400 | — | — |
| 2024-04-19 | $14.60 | $14.60 | 1,489,700 | — | — |
| 2024-04-18 | $15.16 | $15.16 | 580,700 | — | — |
| 2024-04-17 | $15.08 | $15.08 | 661,500 | — | — |
| 2024-04-16 | $15.09 | $15.09 | 680,000 | — | — |
| 2024-04-15 | $15.64 | $15.64 | 881,400 | — | — |
| 2024-04-12 | $15.89 | $15.89 | 773,600 | — | — |
| 2024-04-11 | $16.21 | $16.21 | 587,300 | — | — |
| 2024-04-10 | $16.11 | $16.11 | 955,400 | — | — |
| 2024-04-09 | $16.85 | $16.85 | 553,400 | — | — |
| 2024-04-08 | $16.90 | $16.90 | 530,400 | — | — |
| 2024-04-05 | $16.32 | $16.32 | 494,000 | — | — |
| 2024-04-04 | $16.32 | $16.32 | 1,008,400 | — | — |
| 2024-04-03 | $16.26 | $16.26 | 586,900 | — | — |
| 2024-04-02 | $16.69 | $16.69 | 913,400 | — | — |
| 2024-04-01 | $17.26 | $17.26 | 608,800 | — | — |
| 2024-03-28 | $17.51 | $17.51 | 1,010,500 | — | — |
| 2024-03-27 | $17.51 | $17.51 | 707,700 | — | — |
| 2024-03-26 | $17.37 | $17.37 | 621,300 | — | — |
| 2024-03-25 | $17.55 | $17.55 | 921,900 | — | — |
| 2024-03-22 | $18.01 | $18.01 | 849,900 | — | — |
| 2024-03-21 | $18.78 | $18.78 | 1,407,900 | — | — |
| 2024-03-20 | $18.10 | $18.10 | 1,077,100 | — | — |
| 2024-03-19 | $17.21 | $17.21 | 1,131,400 | — | — |
| 2024-03-18 | $17.34 | $17.34 | 1,536,100 | — | — |
| 2024-03-15 | $17.09 | $17.09 | 3,851,800 | — | — |
| 2024-03-14 | $17.25 | $17.25 | 977,800 | — | — |
| 2024-03-13 | $17.81 | $17.81 | 778,000 | — | — |
| 2024-03-12 | $17.60 | $17.60 | 895,700 | — | — |
| 2024-03-11 | $19.69 | $19.69 | 1,071,500 | — | — |
| 2024-03-08 | $19.14 | $19.14 | 527,500 | — | — |
| 2024-03-07 | $19.36 | $19.36 | 857,700 | — | — |
| 2024-03-06 | $18.57 | $18.57 | 914,900 | — | — |
| 2024-03-05 | $18.11 | $18.11 | 625,700 | — | — |
| 2024-03-04 | $19.05 | $19.05 | 830,900 | — | — |
| 2024-03-01 | $19.89 | $19.89 | 1,484,100 | — | — |
| 2024-02-29 | $18.71 | $18.71 | 1,142,300 | — | — |
| 2024-02-28 | $20.17 | $20.17 | 1,900,800 | — | — |
| 2024-02-27 | $19.61 | $19.61 | 776,500 | — | — |
| 2024-02-26 | $19.27 | $19.27 | 588,200 | — | — |
| 2024-02-23 | $18.77 | $18.77 | 597,000 | — | — |
| 2024-02-22 | $17.99 | $17.99 | 531,800 | — | — |
| 2024-02-21 | $18.52 | $18.52 | 626,900 | — | — |
| 2024-02-20 | $19.23 | $19.23 | 794,500 | — | — |
| 2024-02-16 | $18.59 | $18.59 | 897,200 | — | — |
| 2024-02-15 | $19.23 | $19.23 | 777,500 | — | — |
| 2024-02-14 | $18.31 | $18.31 | 1,171,500 | — | — |
| 2024-02-13 | $17.74 | $17.74 | 990,900 | — | — |
| 2024-02-12 | $19.68 | $19.68 | 694,800 | — | — |
| 2024-02-09 | $18.52 | $18.52 | 653,000 | — | — |
| 2024-02-08 | $17.96 | $17.96 | 715,300 | — | — |
| 2024-02-07 | $17.74 | $17.74 | 820,700 | — | — |
| 2024-02-06 | $18.49 | $18.49 | 762,800 | — | — |
| 2024-02-05 | $18.70 | $18.70 | 902,800 | — | — |
| 2024-02-02 | $18.85 | $18.85 | 828,000 | — | — |
| 2024-02-01 | $20.00 | $20.00 | 1,039,100 | — | — |
| 2024-01-31 | $19.25 | $19.25 | 670,800 | — | — |
| 2024-01-30 | $19.54 | $19.54 | 872,200 | — | — |
| 2024-01-29 | $20.35 | $20.35 | 655,400 | — | — |
| 2024-01-26 | $19.89 | $19.89 | 827,300 | — | — |
| 2024-01-25 | $19.68 | $19.68 | 1,014,200 | — | — |
| 2024-01-24 | $18.78 | $18.78 | 784,800 | — | — |
| 2024-01-23 | $18.94 | $18.94 | 969,400 | — | — |
| 2024-01-22 | $20.00 | $20.00 | 1,251,400 | — | — |
| 2024-01-19 | $20.09 | $20.09 | 1,445,000 | — | — |
| 2024-01-18 | $20.14 | $20.14 | 2,867,700 | — | — |
| 2024-01-17 | $22.31 | $22.31 | 582,400 | — | — |
| 2024-01-16 | $22.11 | $22.11 | 379,000 | — | — |
| 2024-01-12 | $22.14 | $22.14 | 799,100 | — | — |
| 2024-01-11 | $22.81 | $22.81 | 848,900 | — | — |
| 2024-01-10 | $23.82 | $23.82 | 1,567,800 | — | — |
| 2024-01-09 | $23.70 | $23.70 | 1,706,800 | — | — |
| 2024-01-08 | $22.87 | $22.87 | 834,900 | — | — |
| 2024-01-05 | $21.22 | $21.22 | 522,900 | — | — |
| 2024-01-04 | $22.00 | $22.00 | 648,600 | — | — |
| 2024-01-03 | $21.51 | $21.51 | 515,800 | — | — |
| 2024-01-02 | $22.35 | $22.35 | 929,500 | — | — |