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
- 1993-05-27 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 | $24.16 | $130.39 | 1,251,000 | — | — |
| 2024-12-30 | $23.99 | $128.45 | 1,122,900 | — | — |
| 2024-12-27 | $23.99 | $128.45 | 900,600 | — | — |
| 2024-12-26 | $24.15 | $129.30 | 1,465,700 | — | — |
| 2024-12-24 | $24.10 | $129.04 | 373,400 | — | — |
| 2024-12-23 | $23.86 | $127.75 | 1,125,100 | — | — |
| 2024-12-20 | $23.89 | $127.91 | 10,368,200 | — | — |
| 2024-12-19 | $23.97 | $128.34 | 1,825,300 | — | — |
| 2024-12-18 | $24.10 | $129.04 | 1,901,900 | — | — |
| 2024-12-17 | $25.16 | $134.71 | 1,973,000 | — | — |
| 2024-12-16 | $25.45 | $136.26 | 1,894,700 | — | — |
| 2024-12-13 | $25.35 | $135.73 | 1,318,000 | — | — |
| 2024-12-12 | $25.20 | $134.92 | 1,366,300 | — | — |
| 2024-12-11 | $25.00 | $133.85 | 1,605,700 | — | — |
| 2024-12-10 | $24.94 | $133.53 | 2,305,100 | — | — |
| 2024-12-09 | $25.32 | $135.57 | 1,004,100 | — | — |
| 2024-12-06 | $25.51 | $136.58 | 886,200 | — | — |
| 2024-12-05 | $25.51 | $136.58 | 821,100 | — | — |
| 2024-12-04 | $25.43 | $136.16 | 1,029,900 | — | — |
| 2024-12-03 | $25.34 | $135.67 | 803,800 | — | — |
| 2024-12-02 | $25.63 | $137.23 | 1,424,100 | — | — |
| 2024-11-29 | $25.85 | $138.40 | 734,200 | — | — |
| 2024-11-27 | $26.08 | $139.64 | 1,323,400 | — | — |
| 2024-11-26 | $25.63 | $137.23 | 1,150,000 | — | — |
| 2024-11-25 | $25.59 | $137.01 | 1,756,100 | — | — |
| 2024-11-22 | $25.22 | $135.03 | 1,044,600 | — | — |
| 2024-11-21 | $25.00 | $133.85 | 1,405,200 | — | — |
| 2024-11-20 | $24.95 | $133.59 | 655,400 | — | — |
| 2024-11-19 | $24.98 | $133.75 | 1,121,400 | — | — |
| 2024-11-18 | $24.92 | $133.43 | 1,628,200 | — | — |
| 2024-11-15 | $24.60 | $131.71 | 1,156,200 | — | — |
| 2024-11-14 | $24.48 | $131.07 | 1,177,000 | — | — |
| 2024-11-13 | $24.72 | $132.35 | 812,800 | — | — |
| 2024-11-12 | $24.70 | $132.25 | 1,109,700 | — | — |
| 2024-11-11 | $25.18 | $134.82 | 1,075,400 | — | — |
| 2024-11-08 | $25.00 | $133.85 | 2,717,000 | — | — |
| 2024-11-07 | $25.10 | $134.39 | 1,558,600 | — | — |
| 2024-11-06 | $25.08 | $134.28 | 2,128,600 | — | — |
| 2024-11-05 | $24.87 | $133.16 | 1,335,600 | — | — |
| 2024-11-04 | $24.39 | $130.59 | 888,600 | — | — |
| 2024-11-01 | $24.20 | $129.57 | 1,078,700 | — | — |
| 2024-10-31 | $24.49 | $131.12 | 1,645,600 | — | — |
| 2024-10-30 | $24.59 | $131.66 | 1,326,100 | — | — |
| 2024-10-29 | $24.35 | $130.37 | 1,499,200 | — | — |
| 2024-10-28 | $24.60 | $131.71 | 1,632,200 | — | — |
| 2024-10-25 | $24.01 | $128.55 | 562,600 | — | — |
| 2024-10-24 | $24.27 | $129.95 | 525,900 | — | — |
| 2024-10-23 | $24.34 | $130.32 | 412,000 | — | — |
| 2024-10-22 | $24.21 | $129.62 | 529,400 | — | — |
| 2024-10-21 | $24.19 | $129.52 | 658,300 | — | — |
| 2024-10-18 | $24.74 | $132.46 | 442,000 | — | — |
| 2024-10-17 | $24.45 | $130.91 | 1,864,200 | — | — |
| 2024-10-16 | $24.65 | $131.98 | 764,600 | — | — |
| 2024-10-15 | $24.34 | $130.32 | 1,234,400 | — | — |
| 2024-10-14 | $23.77 | $127.27 | 754,600 | — | — |
| 2024-10-11 | $23.56 | $126.14 | 954,100 | — | — |
| 2024-10-10 | $23.32 | $124.86 | 1,543,900 | — | — |
| 2024-10-09 | $23.22 | $124.32 | 836,400 | — | — |
| 2024-10-08 | $22.91 | $122.66 | 986,400 | — | — |
| 2024-10-07 | $22.67 | $121.38 | 993,300 | — | — |
| 2024-10-04 | $23.00 | $123.15 | 1,250,000 | — | — |
| 2024-10-03 | $22.71 | $121.59 | 892,500 | — | — |
| 2024-10-02 | $22.81 | $122.13 | 1,013,400 | — | — |
| 2024-10-01 | $23.19 | $124.16 | 2,541,200 | — | — |
| 2024-09-30 | $23.48 | $125.72 | 1,032,800 | — | — |
| 2024-09-27 | $23.16 | $122.98 | 588,500 | — | — |
| 2024-09-26 | $22.98 | $122.03 | 1,173,900 | — | — |
| 2024-09-25 | $23.17 | $123.04 | 648,600 | — | — |
| 2024-09-24 | $23.23 | $123.36 | 756,800 | — | — |
| 2024-09-23 | $23.00 | $122.14 | 470,700 | — | — |
| 2024-09-20 | $22.71 | $120.60 | 2,142,400 | — | — |
| 2024-09-19 | $22.68 | $120.44 | 1,081,400 | — | — |
| 2024-09-18 | $22.63 | $120.17 | 1,135,900 | — | — |
| 2024-09-17 | $22.75 | $120.81 | 705,600 | — | — |
| 2024-09-16 | $23.01 | $122.19 | 995,300 | — | — |
| 2024-09-13 | $22.97 | $121.98 | 906,900 | — | — |
| 2024-09-12 | $22.89 | $121.55 | 606,100 | — | — |
| 2024-09-11 | $22.49 | $119.43 | 426,700 | — | — |
| 2024-09-10 | $22.52 | $119.59 | 471,000 | — | — |
| 2024-09-09 | $22.34 | $118.63 | 542,200 | — | — |
| 2024-09-06 | $22.19 | $117.83 | 769,400 | — | — |
| 2024-09-05 | $22.61 | $120.06 | 1,004,400 | — | — |
| 2024-09-04 | $22.74 | $120.75 | 526,400 | — | — |
| 2024-09-03 | $22.56 | $119.80 | 837,700 | — | — |
| 2024-08-30 | $22.51 | $119.53 | 654,900 | — | — |
| 2024-08-29 | $22.45 | $119.21 | 404,200 | — | — |
| 2024-08-28 | $22.38 | $118.84 | 392,200 | — | — |
| 2024-08-27 | $22.42 | $119.06 | 438,400 | — | — |
| 2024-08-26 | $22.54 | $119.69 | 422,900 | — | — |
| 2024-08-23 | $22.37 | $118.79 | 507,600 | — | — |
| 2024-08-22 | $21.85 | $116.03 | 442,500 | — | — |
| 2024-08-21 | $21.72 | $115.34 | 705,200 | — | — |
| 2024-08-20 | $21.44 | $113.85 | 512,100 | — | — |
| 2024-08-19 | $21.50 | $114.17 | 462,700 | — | — |
| 2024-08-16 | $21.38 | $113.53 | 1,024,400 | — | — |
| 2024-08-15 | $21.61 | $114.75 | 969,800 | — | — |
| 2024-08-14 | $21.25 | $112.84 | 751,900 | — | — |
| 2024-08-13 | $21.32 | $113.21 | 381,900 | — | — |
| 2024-08-12 | $21.30 | $113.11 | 529,100 | — | — |
| 2024-08-09 | $21.55 | $114.44 | 583,200 | — | — |
| 2024-08-08 | $21.43 | $113.80 | 1,098,800 | — | — |
| 2024-08-07 | $21.19 | $112.52 | 798,700 | — | — |
| 2024-08-06 | $21.41 | $113.69 | 1,198,200 | — | — |
| 2024-08-05 | $20.80 | $110.45 | 1,194,000 | — | — |
| 2024-08-02 | $21.48 | $114.06 | 1,739,100 | — | — |
| 2024-08-01 | $21.66 | $115.02 | 1,884,400 | — | — |
| 2024-07-31 | $21.64 | $114.91 | 1,908,200 | — | — |
| 2024-07-30 | $21.30 | $113.11 | 1,241,400 | — | — |
| 2024-07-29 | $20.57 | $109.23 | 799,500 | — | — |
| 2024-07-26 | $20.44 | $108.54 | 860,600 | — | — |
| 2024-07-25 | $19.89 | $105.62 | 947,500 | — | — |
| 2024-07-24 | $20.09 | $106.68 | 871,300 | — | — |
| 2024-07-23 | $20.30 | $107.80 | 672,700 | — | — |
| 2024-07-22 | $20.30 | $107.80 | 502,100 | — | — |
| 2024-07-19 | $20.03 | $106.36 | 637,900 | — | — |
| 2024-07-18 | $19.98 | $106.10 | 790,600 | — | — |
| 2024-07-17 | $20.06 | $106.52 | 664,500 | — | — |
| 2024-07-16 | $19.88 | $105.57 | 752,600 | — | — |
| 2024-07-15 | $19.42 | $103.12 | 883,400 | — | — |
| 2024-07-12 | $19.19 | $101.90 | 1,000,200 | — | — |
| 2024-07-11 | $19.07 | $101.27 | 1,000,400 | — | — |
| 2024-07-10 | $18.84 | $100.04 | 753,300 | — | — |
| 2024-07-09 | $18.49 | $98.19 | 944,500 | — | — |
| 2024-07-08 | $18.45 | $97.97 | 829,600 | — | — |
| 2024-07-05 | $18.33 | $97.34 | 467,300 | — | — |
| 2024-07-03 | $18.23 | $96.81 | 268,200 | — | — |
| 2024-07-02 | $18.23 | $96.81 | 622,800 | — | — |
| 2024-07-01 | $18.07 | $95.96 | 1,014,400 | — | — |
| 2024-06-28 | $17.92 | $95.16 | 1,921,900 | — | — |
| 2024-06-27 | $17.70 | $93.04 | 908,500 | — | — |
| 2024-06-26 | $17.45 | $91.72 | 575,200 | — | — |
| 2024-06-25 | $17.26 | $90.72 | 831,600 | — | — |
| 2024-06-24 | $17.62 | $92.61 | 705,600 | — | — |
| 2024-06-21 | $17.35 | $91.20 | 2,469,500 | — | — |
| 2024-06-20 | $17.29 | $90.88 | 998,600 | — | — |
| 2024-06-18 | $17.23 | $90.56 | 1,008,600 | — | — |
| 2024-06-17 | $17.38 | $91.35 | 767,200 | — | — |
| 2024-06-14 | $17.30 | $90.93 | 1,160,800 | — | — |
| 2024-06-13 | $17.30 | $90.93 | 524,800 | — | — |
| 2024-06-12 | $17.08 | $89.78 | 623,700 | — | — |
| 2024-06-11 | $16.89 | $88.78 | 693,600 | — | — |
| 2024-06-10 | $16.93 | $88.99 | 701,600 | — | — |
| 2024-06-07 | $17.03 | $89.51 | 909,900 | — | — |
| 2024-06-06 | $17.34 | $91.14 | 426,200 | — | — |
| 2024-06-05 | $17.30 | $90.93 | 504,600 | — | — |
| 2024-06-04 | $17.38 | $91.35 | 769,700 | — | — |
| 2024-06-03 | $17.49 | $91.93 | 869,400 | — | — |
| 2024-05-31 | $17.24 | $90.62 | 1,395,700 | — | — |
| 2024-05-30 | $16.63 | $87.41 | 1,225,700 | — | — |
| 2024-05-29 | $16.43 | $86.36 | 1,155,500 | — | — |
| 2024-05-28 | $16.36 | $85.99 | 1,019,500 | — | — |
| 2024-05-24 | $16.36 | $85.99 | 905,800 | — | — |
| 2024-05-23 | $16.61 | $87.31 | 691,400 | — | — |
| 2024-05-22 | $16.81 | $88.36 | 718,100 | — | — |
| 2024-05-21 | $16.88 | $88.73 | 476,500 | — | — |
| 2024-05-20 | $16.96 | $89.15 | 581,100 | — | — |
| 2024-05-17 | $17.29 | $90.88 | 459,100 | — | — |
| 2024-05-16 | $17.26 | $90.72 | 635,100 | — | — |
| 2024-05-15 | $17.31 | $90.99 | 600,400 | — | — |
| 2024-05-14 | $17.31 | $90.99 | 416,200 | — | — |
| 2024-05-13 | $17.16 | $90.20 | 346,300 | — | — |
| 2024-05-10 | $17.03 | $89.51 | 546,500 | — | — |
| 2024-05-09 | $16.88 | $88.73 | 428,400 | — | — |
| 2024-05-08 | $16.85 | $88.57 | 591,900 | — | — |
| 2024-05-07 | $17.15 | $90.14 | 472,000 | — | — |
| 2024-05-06 | $16.89 | $88.78 | 756,800 | — | — |
| 2024-05-03 | $16.92 | $88.94 | 716,400 | — | — |
| 2024-05-02 | $17.30 | $90.93 | 702,100 | — | — |
| 2024-05-01 | $17.09 | $89.83 | 794,500 | — | — |
| 2024-04-30 | $17.28 | $90.83 | 1,489,700 | — | — |
| 2024-04-29 | $17.60 | $92.51 | 834,800 | — | — |
| 2024-04-26 | $17.32 | $91.04 | 678,200 | — | — |
| 2024-04-25 | $17.38 | $91.35 | 643,300 | — | — |
| 2024-04-24 | $17.46 | $91.77 | 877,700 | — | — |
| 2024-04-23 | $17.66 | $92.82 | 1,131,200 | — | — |
| 2024-04-22 | $17.42 | $91.56 | 1,280,100 | — | — |
| 2024-04-19 | $17.05 | $89.62 | 915,600 | — | — |
| 2024-04-18 | $16.75 | $88.04 | 972,800 | — | — |
| 2024-04-17 | $16.64 | $87.46 | 859,600 | — | — |
| 2024-04-16 | $16.66 | $87.57 | 2,121,800 | — | — |
| 2024-04-15 | $17.23 | $90.56 | 2,820,100 | — | — |
| 2024-04-12 | $17.10 | $89.88 | 1,788,100 | — | — |
| 2024-04-11 | $17.00 | $89.36 | 1,067,500 | — | — |
| 2024-04-10 | $16.80 | $88.30 | 1,593,800 | — | — |
| 2024-04-09 | $17.25 | $90.67 | 913,900 | — | — |
| 2024-04-08 | $16.81 | $88.36 | 639,900 | — | — |
| 2024-04-05 | $16.53 | $86.89 | 1,235,400 | — | — |
| 2024-04-04 | $16.31 | $85.73 | 663,300 | — | — |
| 2024-04-03 | $16.36 | $85.99 | 942,500 | — | — |
| 2024-04-02 | $16.31 | $85.73 | 1,559,500 | — | — |
| 2024-04-01 | $16.86 | $88.62 | 775,900 | — | — |
| 2024-03-28 | $17.01 | $89.41 | 1,486,800 | — | — |
| 2024-03-27 | $16.70 | $87.78 | 919,500 | — | — |
| 2024-03-26 | $16.16 | $83.99 | 772,700 | — | — |
| 2024-03-25 | $16.22 | $84.31 | 550,100 | — | — |
| 2024-03-22 | $16.44 | $85.45 | 1,068,800 | — | — |
| 2024-03-21 | $17.09 | $88.83 | 1,073,600 | — | — |
| 2024-03-20 | $16.69 | $86.75 | 1,081,000 | — | — |
| 2024-03-19 | $16.46 | $85.55 | 647,000 | — | — |
| 2024-03-18 | $16.35 | $84.98 | 819,500 | — | — |
| 2024-03-15 | $16.17 | $84.05 | 3,875,900 | — | — |
| 2024-03-14 | $16.29 | $84.67 | 922,900 | — | — |
| 2024-03-13 | $16.51 | $85.81 | 797,200 | — | — |
| 2024-03-12 | $16.58 | $86.18 | 953,200 | — | — |
| 2024-03-11 | $16.53 | $85.92 | 705,500 | — | — |
| 2024-03-08 | $16.51 | $85.81 | 1,023,500 | — | — |
| 2024-03-07 | $16.45 | $85.50 | 731,100 | — | — |
| 2024-03-06 | $16.54 | $85.97 | 1,080,300 | — | — |
| 2024-03-05 | $16.63 | $86.44 | 1,081,000 | — | — |
| 2024-03-04 | $16.75 | $87.06 | 980,800 | — | — |
| 2024-03-01 | $16.73 | $86.96 | 1,439,000 | — | — |
| 2024-02-29 | $16.39 | $85.19 | 2,779,400 | — | — |
| 2024-02-28 | $16.56 | $86.07 | 2,090,200 | — | — |
| 2024-02-27 | $16.61 | $86.33 | 1,327,600 | — | — |
| 2024-02-26 | $16.40 | $85.24 | 804,800 | — | — |
| 2024-02-23 | $16.56 | $86.07 | 1,096,800 | — | — |
| 2024-02-22 | $16.58 | $86.18 | 639,300 | — | — |
| 2024-02-21 | $16.62 | $86.39 | 647,200 | — | — |
| 2024-02-20 | $16.51 | $85.81 | 872,500 | — | — |
| 2024-02-16 | $16.85 | $87.58 | 1,268,900 | — | — |
| 2024-02-15 | $16.96 | $88.15 | 1,089,700 | — | — |
| 2024-02-14 | $16.61 | $86.33 | 1,750,200 | — | — |
| 2024-02-13 | $16.78 | $87.22 | 1,240,200 | — | — |
| 2024-02-12 | $17.00 | $88.36 | 886,100 | — | — |
| 2024-02-09 | $16.91 | $87.89 | 1,220,500 | — | — |
| 2024-02-08 | $17.17 | $89.24 | 618,000 | — | — |
| 2024-02-07 | $16.96 | $88.15 | 627,700 | — | — |
| 2024-02-06 | $17.04 | $88.57 | 711,200 | — | — |
| 2024-02-05 | $16.76 | $87.11 | 884,100 | — | — |
| 2024-02-02 | $16.89 | $87.79 | 813,900 | — | — |
| 2024-02-01 | $17.28 | $89.82 | 2,301,400 | — | — |
| 2024-01-31 | $17.06 | $88.67 | 724,000 | — | — |
| 2024-01-30 | $17.47 | $90.80 | 666,600 | — | — |
| 2024-01-29 | $17.55 | $91.22 | 990,700 | — | — |
| 2024-01-26 | $17.49 | $90.91 | 1,688,400 | — | — |
| 2024-01-25 | $17.59 | $91.43 | 1,367,300 | — | — |
| 2024-01-24 | $17.16 | $89.19 | 1,269,500 | — | — |
| 2024-01-23 | $17.15 | $89.14 | 1,335,800 | — | — |
| 2024-01-22 | $16.92 | $87.94 | 884,900 | — | — |
| 2024-01-19 | $16.88 | $87.74 | 763,600 | — | — |
| 2024-01-18 | $16.65 | $86.54 | 722,800 | — | — |
| 2024-01-17 | $16.84 | $87.53 | 923,000 | — | — |
| 2024-01-16 | $16.99 | $88.31 | 1,142,400 | — | — |
| 2024-01-12 | $17.17 | $89.24 | 760,800 | — | — |
| 2024-01-11 | $17.25 | $89.66 | 1,243,900 | — | — |
| 2024-01-10 | $17.33 | $90.08 | 1,138,500 | — | — |
| 2024-01-09 | $17.21 | $89.45 | 5,846,700 | — | — |
| 2024-01-08 | $17.21 | $89.45 | 1,432,200 | — | — |
| 2024-01-05 | $16.82 | $87.42 | 947,500 | — | — |
| 2024-01-04 | $16.81 | $87.37 | 1,213,700 | — | — |
| 2024-01-03 | $16.76 | $87.11 | 1,352,200 | — | — |
| 2024-01-02 | $17.18 | $89.30 | 1,179,900 | — | — |