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
- 1991-12-12 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 | $24.63 | $24.63 | 1,242,800 | — | — |
| 2024-12-30 | $25.20 | $25.20 | 1,239,100 | — | — |
| 2024-12-27 | $25.06 | $25.06 | 1,015,100 | — | — |
| 2024-12-26 | $26.48 | $26.48 | 878,400 | — | — |
| 2024-12-24 | $25.02 | $25.02 | 543,300 | — | — |
| 2024-12-23 | $25.31 | $25.31 | 817,900 | — | — |
| 2024-12-20 | $25.15 | $25.15 | 1,325,600 | — | — |
| 2024-12-19 | $24.14 | $24.14 | 1,105,100 | — | — |
| 2024-12-18 | $24.95 | $24.95 | 1,925,200 | — | — |
| 2024-12-17 | $25.93 | $25.93 | 1,423,700 | — | — |
| 2024-12-16 | $25.78 | $25.78 | 1,656,100 | — | — |
| 2024-12-13 | $25.83 | $25.83 | 960,700 | — | — |
| 2024-12-12 | $26.37 | $26.37 | 1,700,500 | — | — |
| 2024-12-11 | $28.81 | $28.81 | 1,737,400 | — | — |
| 2024-12-10 | $27.04 | $27.04 | 1,501,800 | — | — |
| 2024-12-09 | $28.73 | $28.73 | 2,048,800 | — | — |
| 2024-12-06 | $31.20 | $31.20 | 2,656,500 | — | — |
| 2024-12-05 | $34.89 | $34.89 | 1,847,400 | — | — |
| 2024-12-04 | $35.23 | $35.23 | 1,219,200 | — | — |
| 2024-12-03 | $32.84 | $32.84 | 1,108,200 | — | — |
| 2024-12-02 | $34.49 | $34.49 | 1,277,600 | — | — |
| 2024-11-29 | $34.06 | $34.06 | 518,600 | — | — |
| 2024-11-27 | $32.37 | $32.37 | 1,014,000 | — | — |
| 2024-11-26 | $33.68 | $33.68 | 824,800 | — | — |
| 2024-11-25 | $34.61 | $34.61 | 1,933,700 | — | — |
| 2024-11-22 | $34.22 | $34.22 | 1,150,800 | — | — |
| 2024-11-21 | $33.96 | $33.96 | 1,968,300 | — | — |
| 2024-11-20 | $31.16 | $31.16 | 700,900 | — | — |
| 2024-11-19 | $31.57 | $31.57 | 1,119,000 | — | — |
| 2024-11-18 | $30.57 | $30.57 | 1,388,600 | — | — |
| 2024-11-15 | $30.08 | $30.08 | 1,524,400 | — | — |
| 2024-11-14 | $31.91 | $31.91 | 3,184,700 | — | — |
| 2024-11-13 | $36.65 | $36.65 | 1,691,600 | — | — |
| 2024-11-12 | $36.06 | $36.06 | 1,475,000 | — | — |
| 2024-11-11 | $36.81 | $36.81 | 2,944,100 | — | — |
| 2024-11-08 | $34.14 | $34.14 | 4,559,900 | — | — |
| 2024-11-07 | $28.31 | $28.31 | 1,798,600 | — | — |
| 2024-11-06 | $28.62 | $28.62 | 1,075,600 | — | — |
| 2024-11-05 | $28.70 | $28.70 | 960,600 | — | — |
| 2024-11-04 | $27.04 | $27.04 | 1,808,800 | — | — |
| 2024-11-01 | $28.54 | $28.54 | 2,745,600 | — | — |
| 2024-10-31 | $24.52 | $24.52 | 2,244,900 | — | — |
| 2024-10-30 | $23.48 | $23.48 | 776,100 | — | — |
| 2024-10-29 | $24.08 | $24.08 | 617,800 | — | — |
| 2024-10-28 | $24.22 | $24.22 | 892,700 | — | — |
| 2024-10-25 | $22.93 | $22.93 | 538,300 | — | — |
| 2024-10-24 | $22.64 | $22.64 | 696,700 | — | — |
| 2024-10-23 | $22.19 | $22.19 | 904,600 | — | — |
| 2024-10-22 | $23.36 | $23.36 | 552,000 | — | — |
| 2024-10-21 | $23.85 | $23.85 | 1,703,200 | — | — |
| 2024-10-18 | $24.92 | $24.92 | 1,119,700 | — | — |
| 2024-10-17 | $24.73 | $24.73 | 1,706,400 | — | — |
| 2024-10-16 | $26.39 | $26.39 | 2,121,300 | — | — |
| 2024-10-15 | $23.27 | $23.27 | 590,800 | — | — |
| 2024-10-14 | $23.81 | $23.81 | 729,500 | — | — |
| 2024-10-11 | $24.00 | $24.00 | 1,214,700 | — | — |
| 2024-10-10 | $22.17 | $22.17 | 1,712,500 | — | — |
| 2024-10-09 | $23.72 | $23.72 | 1,231,600 | — | — |
| 2024-10-08 | $22.60 | $22.60 | 1,169,000 | — | — |
| 2024-10-07 | $23.49 | $23.49 | 824,000 | — | — |
| 2024-10-04 | $23.96 | $23.96 | 1,276,300 | — | — |
| 2024-10-03 | $21.51 | $21.51 | 641,200 | — | — |
| 2024-10-02 | $21.88 | $21.88 | 754,800 | — | — |
| 2024-10-01 | $21.33 | $21.33 | 1,230,200 | — | — |
| 2024-09-30 | $23.60 | $23.60 | 852,200 | — | — |
| 2024-09-27 | $22.98 | $22.98 | 866,400 | — | — |
| 2024-09-26 | $22.06 | $22.06 | 1,654,200 | — | — |
| 2024-09-25 | $23.35 | $23.35 | 1,188,700 | — | — |
| 2024-09-24 | $24.03 | $24.03 | 1,685,000 | — | — |
| 2024-09-23 | $24.44 | $24.44 | 3,254,600 | — | — |
| 2024-09-20 | $22.03 | $22.03 | 1,749,000 | — | — |
| 2024-09-19 | $21.90 | $21.90 | 535,100 | — | — |
| 2024-09-18 | $20.73 | $20.73 | 518,600 | — | — |
| 2024-09-17 | $21.33 | $21.33 | 548,000 | — | — |
| 2024-09-16 | $21.68 | $21.68 | 1,823,800 | — | — |
| 2024-09-13 | $21.44 | $21.44 | 1,681,400 | — | — |
| 2024-09-12 | $21.68 | $21.68 | 1,567,400 | — | — |
| 2024-09-11 | $21.93 | $21.93 | 1,328,000 | — | — |
| 2024-09-10 | $22.72 | $22.72 | 1,279,100 | — | — |
| 2024-09-09 | $19.95 | $19.95 | 653,600 | — | — |
| 2024-09-06 | $18.42 | $18.42 | 633,600 | — | — |
| 2024-09-05 | $18.78 | $18.78 | 404,300 | — | — |
| 2024-09-04 | $18.73 | $18.73 | 410,600 | — | — |
| 2024-09-03 | $18.85 | $18.85 | 783,700 | — | — |
| 2024-08-30 | $20.22 | $20.22 | 933,000 | — | — |
| 2024-08-29 | $19.79 | $19.79 | 500,200 | — | — |
| 2024-08-28 | $19.35 | $19.35 | 555,500 | — | — |
| 2024-08-27 | $20.52 | $20.52 | 392,100 | — | — |
| 2024-08-26 | $20.99 | $20.99 | 458,000 | — | — |
| 2024-08-23 | $21.28 | $21.28 | 725,500 | — | — |
| 2024-08-22 | $19.98 | $19.98 | 353,300 | — | — |
| 2024-08-21 | $20.65 | $20.65 | 582,000 | — | — |
| 2024-08-20 | $20.41 | $20.41 | 736,400 | — | — |
| 2024-08-19 | $22.29 | $22.29 | 617,900 | — | — |
| 2024-08-16 | $21.38 | $21.38 | 632,600 | — | — |
| 2024-08-15 | $21.22 | $21.22 | 1,225,800 | — | — |
| 2024-08-14 | $20.52 | $20.52 | 474,500 | — | — |
| 2024-08-13 | $20.66 | $20.66 | 721,200 | — | — |
| 2024-08-12 | $19.72 | $19.72 | 644,300 | — | — |
| 2024-08-09 | $19.98 | $19.98 | 789,300 | — | — |
| 2024-08-08 | $20.32 | $20.32 | 772,900 | — | — |
| 2024-08-07 | $18.71 | $18.71 | 2,316,600 | — | — |
| 2024-08-06 | $20.59 | $20.59 | 987,100 | — | — |
| 2024-08-05 | $20.40 | $20.40 | 995,600 | — | — |
| 2024-08-02 | $21.42 | $21.42 | 899,100 | — | — |
| 2024-08-01 | $22.67 | $22.67 | 914,100 | — | — |
| 2024-07-31 | $24.16 | $24.16 | 911,000 | — | — |
| 2024-07-30 | $23.11 | $23.11 | 947,000 | — | — |
| 2024-07-29 | $24.50 | $24.50 | 907,700 | — | — |
| 2024-07-26 | $25.44 | $25.44 | 601,800 | — | — |
| 2024-07-25 | $25.04 | $25.04 | 1,128,900 | — | — |
| 2024-07-24 | $26.37 | $26.37 | 831,900 | — | — |
| 2024-07-23 | $28.78 | $28.78 | 1,531,200 | — | — |
| 2024-07-22 | $28.53 | $28.53 | 1,249,100 | — | — |
| 2024-07-19 | $26.25 | $26.25 | 857,800 | — | — |
| 2024-07-18 | $26.23 | $26.23 | 2,078,600 | — | — |
| 2024-07-17 | $29.00 | $29.00 | 2,432,700 | — | — |
| 2024-07-16 | $32.42 | $32.42 | 1,869,000 | — | — |
| 2024-07-15 | $31.19 | $31.19 | 1,378,900 | — | — |
| 2024-07-12 | $29.80 | $29.80 | 1,705,100 | — | — |
| 2024-07-11 | $29.07 | $29.07 | 1,180,200 | — | — |
| 2024-07-10 | $27.43 | $27.43 | 887,100 | — | — |
| 2024-07-09 | $27.28 | $27.28 | 1,581,200 | — | — |
| 2024-07-08 | $28.06 | $28.06 | 2,380,600 | — | — |
| 2024-07-05 | $25.65 | $25.65 | 1,130,000 | — | — |
| 2024-07-03 | $25.95 | $25.95 | 1,037,300 | — | — |
| 2024-07-02 | $24.09 | $24.09 | 712,600 | — | — |
| 2024-07-01 | $22.98 | $22.98 | 911,600 | — | — |
| 2024-06-28 | $23.39 | $23.39 | 6,103,100 | — | — |
| 2024-06-27 | $24.27 | $24.27 | 1,678,900 | — | — |
| 2024-06-26 | $23.60 | $23.60 | 962,800 | — | — |
| 2024-06-25 | $24.04 | $24.04 | 806,600 | — | — |
| 2024-06-24 | $23.21 | $23.21 | 1,220,700 | — | — |
| 2024-06-21 | $24.43 | $24.43 | 702,700 | — | — |
| 2024-06-20 | $24.50 | $24.50 | 1,414,500 | — | — |
| 2024-06-18 | $25.18 | $25.18 | 1,234,000 | — | — |
| 2024-06-17 | $25.04 | $25.04 | 1,231,400 | — | — |
| 2024-06-14 | $25.92 | $25.92 | 1,347,300 | — | — |
| 2024-06-13 | $26.34 | $26.34 | 2,566,800 | — | — |
| 2024-06-12 | $23.55 | $23.55 | 1,366,500 | — | — |
| 2024-06-11 | $21.96 | $21.96 | 697,800 | — | — |
| 2024-06-10 | $22.07 | $22.07 | 784,700 | — | — |
| 2024-06-07 | $21.36 | $21.36 | 734,800 | — | — |
| 2024-06-06 | $21.54 | $21.54 | 1,015,400 | — | — |
| 2024-06-05 | $22.35 | $22.35 | 1,398,600 | — | — |
| 2024-06-04 | $21.03 | $21.03 | 1,314,400 | — | — |
| 2024-06-03 | $20.77 | $20.77 | 1,984,400 | — | — |
| 2024-05-31 | $19.18 | $19.18 | 1,792,100 | — | — |
| 2024-05-30 | $17.44 | $17.44 | 3,966,900 | — | — |
| 2024-05-29 | $15.79 | $15.79 | 887,300 | — | — |
| 2024-05-28 | $15.93 | $15.93 | 585,900 | — | — |
| 2024-05-24 | $16.06 | $16.06 | 553,700 | — | — |
| 2024-05-23 | $15.11 | $15.11 | 433,800 | — | — |
| 2024-05-22 | $15.80 | $15.80 | 818,700 | — | — |
| 2024-05-21 | $15.24 | $15.24 | 695,200 | — | — |
| 2024-05-20 | $14.34 | $14.34 | 371,500 | — | — |
| 2024-05-17 | $14.01 | $14.01 | 213,300 | — | — |
| 2024-05-16 | $14.21 | $14.21 | 170,300 | — | — |
| 2024-05-15 | $14.49 | $14.49 | 435,900 | — | — |
| 2024-05-14 | $14.03 | $14.03 | 400,800 | — | — |
| 2024-05-13 | $14.01 | $14.01 | 279,700 | — | — |
| 2024-05-10 | $13.52 | $13.52 | 272,800 | — | — |
| 2024-05-09 | $13.81 | $13.81 | 256,600 | — | — |
| 2024-05-08 | $13.57 | $13.57 | 185,700 | — | — |
| 2024-05-07 | $13.53 | $13.53 | 257,800 | — | — |
| 2024-05-06 | $13.74 | $13.74 | 653,800 | — | — |
| 2024-05-03 | $13.37 | $13.37 | 249,500 | — | — |
| 2024-05-02 | $12.99 | $12.99 | 327,300 | — | — |
| 2024-05-01 | $12.64 | $12.64 | 294,600 | — | — |
| 2024-04-30 | $12.35 | $12.35 | 258,800 | — | — |
| 2024-04-29 | $12.51 | $12.51 | 200,500 | — | — |
| 2024-04-26 | $12.27 | $12.27 | 365,800 | — | — |
| 2024-04-25 | $11.86 | $11.86 | 186,800 | — | — |
| 2024-04-24 | $11.87 | $11.87 | 235,400 | — | — |
| 2024-04-23 | $12.33 | $12.33 | 304,000 | — | — |
| 2024-04-22 | $11.74 | $11.74 | 263,600 | — | — |
| 2024-04-19 | $11.66 | $11.66 | 319,000 | — | — |
| 2024-04-18 | $11.75 | $11.75 | 184,900 | — | — |
| 2024-04-17 | $11.88 | $11.88 | 183,300 | — | — |
| 2024-04-16 | $11.95 | $11.95 | 253,800 | — | — |
| 2024-04-15 | $12.06 | $12.06 | 334,400 | — | — |
| 2024-04-12 | $12.48 | $12.48 | 269,400 | — | — |
| 2024-04-11 | $13.01 | $13.01 | 233,900 | — | — |
| 2024-04-10 | $12.68 | $12.68 | 279,800 | — | — |
| 2024-04-09 | $13.10 | $13.10 | 332,700 | — | — |
| 2024-04-08 | $12.76 | $12.76 | 236,300 | — | — |
| 2024-04-05 | $12.83 | $12.83 | 240,500 | — | — |
| 2024-04-04 | $12.69 | $12.69 | 317,400 | — | — |
| 2024-04-03 | $13.04 | $13.04 | 420,300 | — | — |
| 2024-04-02 | $13.02 | $13.02 | 331,700 | — | — |
| 2024-04-01 | $13.49 | $13.49 | 281,600 | — | — |
| 2024-03-28 | $13.51 | $13.51 | 630,600 | — | — |
| 2024-03-27 | $13.45 | $13.45 | 710,400 | — | — |
| 2024-03-26 | $12.90 | $12.90 | 402,600 | — | — |
| 2024-03-25 | $13.20 | $13.20 | 220,300 | — | — |
| 2024-03-22 | $13.03 | $13.03 | 310,200 | — | — |
| 2024-03-21 | $13.11 | $13.11 | 527,100 | — | — |
| 2024-03-20 | $13.41 | $13.41 | 426,200 | — | — |
| 2024-03-19 | $13.17 | $13.17 | 555,700 | — | — |
| 2024-03-18 | $13.31 | $13.31 | 520,700 | — | — |
| 2024-03-15 | $14.05 | $14.05 | 1,017,000 | — | — |
| 2024-03-14 | $13.56 | $13.56 | 801,500 | — | — |
| 2024-03-13 | $14.65 | $14.65 | 308,600 | — | — |
| 2024-03-12 | $14.54 | $14.54 | 392,000 | — | — |
| 2024-03-11 | $14.70 | $14.70 | 513,000 | — | — |
| 2024-03-08 | $14.96 | $14.96 | 792,500 | — | — |
| 2024-03-07 | $14.40 | $14.40 | 474,300 | — | — |
| 2024-03-06 | $13.91 | $13.91 | 740,100 | — | — |
| 2024-03-05 | $13.42 | $13.42 | 606,800 | — | — |
| 2024-03-04 | $14.35 | $14.35 | 1,599,500 | — | — |
| 2024-03-01 | $13.71 | $13.71 | 447,500 | — | — |
| 2024-02-29 | $13.45 | $13.45 | 660,400 | — | — |
| 2024-02-28 | $13.06 | $13.06 | 424,300 | — | — |
| 2024-02-27 | $13.23 | $13.23 | 484,600 | — | — |
| 2024-02-26 | $13.29 | $13.29 | 439,400 | — | — |
| 2024-02-23 | $12.84 | $12.84 | 594,200 | — | — |
| 2024-02-22 | $13.04 | $13.04 | 527,700 | — | — |
| 2024-02-21 | $13.21 | $13.21 | 600,900 | — | — |
| 2024-02-20 | $13.27 | $13.27 | 957,800 | — | — |
| 2024-02-16 | $14.28 | $14.28 | 770,400 | — | — |
| 2024-02-15 | $14.37 | $14.37 | 1,035,200 | — | — |
| 2024-02-14 | $14.44 | $14.44 | 1,612,300 | — | — |
| 2024-02-13 | $12.71 | $12.71 | 1,005,400 | — | — |
| 2024-02-12 | $13.03 | $13.03 | 2,920,200 | — | — |
| 2024-02-09 | $11.31 | $11.31 | 794,600 | — | — |
| 2024-02-08 | $10.93 | $10.93 | 931,600 | — | — |
| 2024-02-07 | $10.28 | $10.28 | 1,266,800 | — | — |
| 2024-02-06 | $10.59 | $10.59 | 1,228,900 | — | — |
| 2024-02-05 | $10.99 | $10.99 | 1,003,900 | — | — |
| 2024-02-02 | $11.17 | $11.17 | 899,800 | — | — |
| 2024-02-01 | $11.31 | $11.31 | 2,543,500 | — | — |
| 2024-01-31 | $11.00 | $11.00 | 5,934,200 | — | — |
| 2024-01-30 | $13.44 | $13.44 | 1,120,000 | — | — |
| 2024-01-29 | $13.64 | $13.64 | 1,421,100 | — | — |
| 2024-01-26 | $13.77 | $13.77 | 3,453,400 | — | — |
| 2024-01-25 | $13.25 | $13.25 | 13,225,700 | — | — |
| 2024-01-24 | $9.75 | $9.75 | 533,200 | — | — |
| 2024-01-23 | $10.03 | $10.03 | 301,700 | — | — |
| 2024-01-22 | $10.03 | $10.03 | 274,100 | — | — |
| 2024-01-19 | $9.67 | $9.67 | 345,100 | — | — |
| 2024-01-18 | $9.75 | $9.75 | 595,600 | — | — |
| 2024-01-17 | $10.24 | $10.24 | 1,254,500 | — | — |
| 2024-01-16 | $9.72 | $9.72 | 346,300 | — | — |
| 2024-01-12 | $10.11 | $10.11 | 180,800 | — | — |
| 2024-01-11 | $10.06 | $10.06 | 369,400 | — | — |
| 2024-01-10 | $10.39 | $10.39 | 324,500 | — | — |
| 2024-01-09 | $10.22 | $10.22 | 527,500 | — | — |
| 2024-01-08 | $10.79 | $10.79 | 457,400 | — | — |
| 2024-01-05 | $11.43 | $11.43 | 621,400 | — | — |
| 2024-01-04 | $11.34 | $11.34 | 691,000 | — | — |
| 2024-01-03 | $10.91 | $10.91 | 748,100 | — | — |
| 2024-01-02 | $10.84 | $10.84 | 321,200 | — | — |