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
- 2004-10-05 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 | $21.89 | $180.34 | 4,643,800 | — | — |
| 2024-12-30 | $21.94 | $180.75 | 7,102,400 | — | — |
| 2024-12-27 | $22.02 | $181.41 | 5,504,400 | — | — |
| 2024-12-26 | $21.94 | $180.75 | 4,485,500 | — | — |
| 2024-12-24 | $21.75 | $179.18 | 3,313,700 | — | — |
| 2024-12-23 | $21.53 | $177.37 | 4,773,600 | — | — |
| 2024-12-20 | $21.38 | $176.14 | 9,049,100 | — | — |
| 2024-12-19 | $21.13 | $174.08 | 6,037,600 | — | — |
| 2024-12-18 | $20.92 | $172.35 | 7,208,700 | — | — |
| 2024-12-17 | $21.30 | $175.48 | 4,786,200 | — | — |
| 2024-12-16 | $21.42 | $176.46 | 8,078,800 | — | — |
| 2024-12-13 | $21.69 | $178.69 | 4,551,900 | — | — |
| 2024-12-12 | $22.08 | $177.95 | 5,477,100 | — | — |
| 2024-12-11 | $22.12 | $178.27 | 4,950,700 | — | — |
| 2024-12-10 | $22.08 | $177.95 | 5,505,000 | — | — |
| 2024-12-09 | $22.27 | $179.48 | 4,966,600 | — | — |
| 2024-12-06 | $22.21 | $179.00 | 4,155,200 | — | — |
| 2024-12-05 | $22.17 | $178.67 | 4,077,400 | — | — |
| 2024-12-04 | $22.10 | $178.11 | 4,324,200 | — | — |
| 2024-12-03 | $22.18 | $178.75 | 3,601,000 | — | — |
| 2024-12-02 | $22.10 | $178.11 | 4,825,500 | — | — |
| 2024-11-29 | $22.15 | $178.51 | 2,812,700 | — | — |
| 2024-11-27 | $22.01 | $177.38 | 4,262,600 | — | — |
| 2024-11-26 | $22.00 | $177.30 | 3,898,200 | — | — |
| 2024-11-25 | $22.00 | $177.30 | 4,054,000 | — | — |
| 2024-11-22 | $22.02 | $177.46 | 4,212,800 | — | — |
| 2024-11-21 | $21.78 | $175.53 | 4,388,400 | — | — |
| 2024-11-20 | $21.79 | $175.61 | 3,879,600 | — | — |
| 2024-11-19 | $21.83 | $175.93 | 4,243,600 | — | — |
| 2024-11-18 | $21.68 | $174.72 | 3,319,300 | — | — |
| 2024-11-15 | $21.51 | $173.35 | 3,733,900 | — | — |
| 2024-11-14 | $21.58 | $173.92 | 3,692,700 | — | — |
| 2024-11-13 | $21.54 | $173.60 | 3,583,800 | — | — |
| 2024-11-12 | $21.53 | $173.51 | 3,294,900 | — | — |
| 2024-11-11 | $21.59 | $174.00 | 4,098,200 | — | — |
| 2024-11-08 | $21.53 | $173.51 | 2,877,000 | — | — |
| 2024-11-07 | $21.33 | $171.90 | 3,629,800 | — | — |
| 2024-11-06 | $21.40 | $172.47 | 6,740,000 | — | — |
| 2024-11-05 | $21.01 | $169.32 | 3,762,200 | — | — |
| 2024-11-04 | $20.88 | $168.28 | 2,955,900 | — | — |
| 2024-11-01 | $21.00 | $169.24 | 3,433,400 | — | — |
| 2024-10-31 | $21.14 | $170.37 | 2,804,900 | — | — |
| 2024-10-30 | $21.34 | $171.98 | 4,200,300 | — | — |
| 2024-10-29 | $21.57 | $173.84 | 2,578,400 | — | — |
| 2024-10-28 | $21.67 | $174.64 | 1,886,700 | — | — |
| 2024-10-25 | $21.58 | $173.92 | 2,057,700 | — | — |
| 2024-10-24 | $21.67 | $174.64 | 1,951,400 | — | — |
| 2024-10-23 | $21.50 | $173.27 | 2,025,400 | — | — |
| 2024-10-22 | $21.59 | $174.00 | 2,429,800 | — | — |
| 2024-10-21 | $21.72 | $175.05 | 2,313,200 | — | — |
| 2024-10-18 | $21.65 | $174.48 | 2,205,400 | — | — |
| 2024-10-17 | $21.58 | $173.92 | 2,091,200 | — | — |
| 2024-10-16 | $21.57 | $173.84 | 2,450,400 | — | — |
| 2024-10-15 | $21.41 | $172.55 | 2,893,700 | — | — |
| 2024-10-14 | $21.38 | $172.31 | 1,931,900 | — | — |
| 2024-10-11 | $21.32 | $171.82 | 2,873,600 | — | — |
| 2024-10-10 | $21.13 | $170.29 | 3,788,400 | — | — |
| 2024-10-09 | $21.01 | $169.32 | 1,470,200 | — | — |
| 2024-10-08 | $21.01 | $169.32 | 1,882,000 | — | — |
| 2024-10-07 | $21.02 | $169.40 | 2,004,400 | — | — |
| 2024-10-04 | $21.05 | $169.65 | 2,369,900 | — | — |
| 2024-10-03 | $20.88 | $168.28 | 3,257,500 | — | — |
| 2024-10-02 | $20.84 | $167.95 | 2,871,400 | — | — |
| 2024-10-01 | $20.74 | $167.15 | 3,392,000 | — | — |
| 2024-09-30 | $20.94 | $168.76 | 4,975,600 | — | — |
| 2024-09-27 | $20.91 | $168.52 | 4,454,700 | — | — |
| 2024-09-26 | $20.68 | $166.66 | 2,345,200 | — | — |
| 2024-09-25 | $20.49 | $165.13 | 3,739,700 | — | — |
| 2024-09-24 | $20.71 | $166.91 | 3,098,200 | — | — |
| 2024-09-23 | $20.69 | $166.75 | 3,236,000 | — | — |
| 2024-09-20 | $20.61 | $166.10 | 3,013,100 | — | — |
| 2024-09-19 | $20.75 | $167.23 | 8,730,500 | — | — |
| 2024-09-18 | $20.34 | $163.92 | 2,678,700 | — | — |
| 2024-09-17 | $20.17 | $162.55 | 4,675,000 | — | — |
| 2024-09-16 | $20.33 | $163.84 | 3,746,600 | — | — |
| 2024-09-13 | $20.37 | $164.17 | 3,779,300 | — | — |
| 2024-09-12 | $20.68 | $162.80 | 4,618,000 | — | — |
| 2024-09-11 | $20.53 | $161.62 | 3,936,700 | — | — |
| 2024-09-10 | $20.54 | $161.69 | 3,656,000 | — | — |
| 2024-09-09 | $20.57 | $161.93 | 3,765,300 | — | — |
| 2024-09-06 | $20.52 | $161.54 | 6,091,600 | — | — |
| 2024-09-05 | $20.86 | $164.21 | 2,976,600 | — | — |
| 2024-09-04 | $20.93 | $164.76 | 3,317,800 | — | — |
| 2024-09-03 | $21.00 | $165.32 | 3,165,500 | — | — |
| 2024-08-30 | $21.08 | $165.95 | 3,573,600 | — | — |
| 2024-08-29 | $21.01 | $165.39 | 2,253,900 | — | — |
| 2024-08-28 | $20.97 | $165.08 | 2,361,500 | — | — |
| 2024-08-27 | $21.08 | $165.95 | 2,135,000 | — | — |
| 2024-08-26 | $20.97 | $165.08 | 3,766,000 | — | — |
| 2024-08-23 | $20.92 | $164.69 | 3,479,300 | — | — |
| 2024-08-22 | $20.91 | $164.61 | 2,242,600 | — | — |
| 2024-08-21 | $20.95 | $164.92 | 3,228,400 | — | — |
| 2024-08-20 | $20.78 | $163.58 | 1,958,200 | — | — |
| 2024-08-19 | $20.84 | $164.06 | 2,379,200 | — | — |
| 2024-08-16 | $20.74 | $163.27 | 2,304,800 | — | — |
| 2024-08-15 | $20.73 | $163.19 | 2,244,700 | — | — |
| 2024-08-14 | $20.57 | $161.93 | 2,061,200 | — | — |
| 2024-08-13 | $20.55 | $161.77 | 2,218,100 | — | — |
| 2024-08-12 | $20.58 | $162.01 | 2,401,100 | — | — |
| 2024-08-09 | $20.50 | $161.38 | 2,123,600 | — | — |
| 2024-08-08 | $20.43 | $160.83 | 2,463,000 | — | — |
| 2024-08-07 | $20.30 | $159.80 | 5,567,100 | — | — |
| 2024-08-06 | $20.35 | $160.20 | 5,474,900 | — | — |
| 2024-08-05 | $19.80 | $155.87 | 8,775,800 | — | — |
| 2024-08-02 | $20.29 | $159.73 | 6,910,800 | — | — |
| 2024-08-01 | $20.83 | $163.98 | 3,052,600 | — | — |
| 2024-07-31 | $20.94 | $164.84 | 4,461,600 | — | — |
| 2024-07-30 | $21.28 | $167.52 | 4,315,400 | — | — |
| 2024-07-29 | $20.89 | $164.45 | 2,746,300 | — | — |
| 2024-07-26 | $20.95 | $164.92 | 2,152,000 | — | — |
| 2024-07-25 | $20.77 | $163.50 | 1,815,000 | — | — |
| 2024-07-24 | $20.76 | $163.43 | 2,085,500 | — | — |
| 2024-07-23 | $20.87 | $164.29 | 1,782,100 | — | — |
| 2024-07-22 | $20.98 | $165.16 | 2,532,000 | — | — |
| 2024-07-19 | $20.71 | $163.03 | 2,127,800 | — | — |
| 2024-07-18 | $20.85 | $164.13 | 2,680,100 | — | — |
| 2024-07-17 | $21.07 | $165.87 | 2,595,800 | — | — |
| 2024-07-16 | $21.02 | $165.47 | 2,602,300 | — | — |
| 2024-07-15 | $21.03 | $165.55 | 3,044,200 | — | — |
| 2024-07-12 | $21.19 | $166.81 | 3,456,700 | — | — |
| 2024-07-11 | $21.22 | $167.05 | 3,342,900 | — | — |
| 2024-07-10 | $21.15 | $166.50 | 1,876,200 | — | — |
| 2024-07-09 | $21.06 | $165.79 | 2,267,300 | — | — |
| 2024-07-08 | $21.15 | $166.50 | 2,208,700 | — | — |
| 2024-07-05 | $21.10 | $166.10 | 2,683,400 | — | — |
| 2024-07-03 | $20.96 | $165.00 | 1,336,400 | — | — |
| 2024-07-02 | $20.88 | $164.37 | 2,120,000 | — | — |
| 2024-07-01 | $20.71 | $163.03 | 2,727,700 | — | — |
| 2024-06-28 | $20.84 | $164.06 | 4,955,100 | — | — |
| 2024-06-27 | $20.80 | $163.74 | 3,812,400 | — | — |
| 2024-06-26 | $20.57 | $161.93 | 2,442,200 | — | — |
| 2024-06-25 | $20.52 | $161.54 | 3,171,800 | — | — |
| 2024-06-24 | $20.67 | $162.72 | 4,042,600 | — | — |
| 2024-06-21 | $20.58 | $162.01 | 4,036,300 | — | — |
| 2024-06-20 | $20.58 | $162.01 | 2,671,800 | — | — |
| 2024-06-18 | $20.59 | $162.09 | 3,644,500 | — | — |
| 2024-06-17 | $20.71 | $163.03 | 4,602,400 | — | — |
| 2024-06-14 | $20.68 | $162.80 | 5,280,200 | — | — |
| 2024-06-13 | $21.27 | $163.66 | 5,764,500 | — | — |
| 2024-06-12 | $21.43 | $164.89 | 4,598,500 | — | — |
| 2024-06-11 | $21.41 | $164.74 | 2,822,200 | — | — |
| 2024-06-10 | $21.52 | $165.59 | 3,027,800 | — | — |
| 2024-06-07 | $21.53 | $165.66 | 2,422,700 | — | — |
| 2024-06-06 | $21.36 | $164.35 | 5,345,100 | — | — |
| 2024-06-05 | $21.58 | $166.05 | 3,745,800 | — | — |
| 2024-06-04 | $21.57 | $165.97 | 2,892,200 | — | — |
| 2024-06-03 | $21.57 | $165.97 | 5,027,100 | — | — |
| 2024-05-31 | $21.57 | $165.97 | 2,587,500 | — | — |
| 2024-05-30 | $21.42 | $164.82 | 3,154,600 | — | — |
| 2024-05-29 | $21.25 | $163.51 | 2,531,000 | — | — |
| 2024-05-28 | $21.34 | $164.20 | 2,744,300 | — | — |
| 2024-05-24 | $21.35 | $164.28 | 1,933,700 | — | — |
| 2024-05-23 | $21.20 | $163.12 | 2,553,500 | — | — |
| 2024-05-22 | $21.37 | $164.43 | 2,619,600 | — | — |
| 2024-05-21 | $21.46 | $165.12 | 3,428,500 | — | — |
| 2024-05-20 | $21.33 | $164.12 | 4,526,100 | — | — |
| 2024-05-17 | $21.28 | $163.74 | 4,424,100 | — | — |
| 2024-05-16 | $21.15 | $162.74 | 4,188,800 | — | — |
| 2024-05-15 | $21.17 | $162.89 | 5,163,800 | — | — |
| 2024-05-14 | $21.25 | $163.51 | 4,198,400 | — | — |
| 2024-05-13 | $21.14 | $162.66 | 4,152,700 | — | — |
| 2024-05-10 | $21.10 | $162.35 | 3,383,300 | — | — |
| 2024-05-09 | $20.92 | $160.97 | 2,226,000 | — | — |
| 2024-05-08 | $20.78 | $159.89 | 3,203,600 | — | — |
| 2024-05-07 | $20.80 | $160.05 | 3,489,800 | — | — |
| 2024-05-06 | $20.89 | $160.74 | 4,237,900 | — | — |
| 2024-05-03 | $20.61 | $158.58 | 2,902,200 | — | — |
| 2024-05-02 | $20.54 | $158.05 | 4,272,400 | — | — |
| 2024-05-01 | $20.85 | $160.43 | 3,901,300 | — | — |
| 2024-04-30 | $20.61 | $158.58 | 2,557,600 | — | — |
| 2024-04-29 | $20.81 | $160.12 | 2,766,600 | — | — |
| 2024-04-26 | $20.78 | $159.89 | 2,640,400 | — | — |
| 2024-04-25 | $20.63 | $158.74 | 2,272,100 | — | — |
| 2024-04-24 | $20.79 | $159.97 | 2,126,200 | — | — |
| 2024-04-23 | $20.74 | $159.58 | 2,079,100 | — | — |
| 2024-04-22 | $20.66 | $158.97 | 2,787,100 | — | — |
| 2024-04-19 | $20.59 | $158.43 | 2,427,400 | — | — |
| 2024-04-18 | $20.42 | $157.12 | 1,988,500 | — | — |
| 2024-04-17 | $20.33 | $156.43 | 1,987,600 | — | — |
| 2024-04-16 | $20.24 | $155.74 | 3,163,800 | — | — |
| 2024-04-15 | $20.24 | $155.74 | 2,733,300 | — | — |
| 2024-04-12 | $20.28 | $156.04 | 2,826,400 | — | — |
| 2024-04-11 | $20.52 | $157.89 | 2,964,900 | — | — |
| 2024-04-10 | $20.39 | $156.89 | 3,010,300 | — | — |
| 2024-04-09 | $20.53 | $157.97 | 1,938,300 | — | — |
| 2024-04-08 | $20.56 | $158.20 | 2,137,500 | — | — |
| 2024-04-05 | $20.57 | $158.28 | 2,072,400 | — | — |
| 2024-04-04 | $20.36 | $156.66 | 2,429,100 | — | — |
| 2024-04-03 | $20.48 | $157.58 | 2,251,400 | — | — |
| 2024-04-02 | $20.53 | $157.97 | 3,440,100 | — | — |
| 2024-04-01 | $20.39 | $156.89 | 4,727,100 | — | — |
| 2024-03-28 | $20.82 | $160.20 | 7,452,800 | — | — |
| 2024-03-27 | $20.48 | $157.58 | 4,138,200 | — | — |
| 2024-03-26 | $20.24 | $155.74 | 3,142,300 | — | — |
| 2024-03-25 | $20.12 | $154.81 | 3,643,000 | — | — |
| 2024-03-22 | $19.99 | $153.81 | 2,272,100 | — | — |
| 2024-03-21 | $20.05 | $154.27 | 3,458,100 | — | — |
| 2024-03-20 | $19.94 | $153.43 | 4,162,100 | — | — |
| 2024-03-19 | $19.95 | $153.51 | 4,047,500 | — | — |
| 2024-03-18 | $20.05 | $154.27 | 4,961,000 | — | — |
| 2024-03-15 | $20.19 | $155.35 | 4,003,200 | — | — |
| 2024-03-14 | $19.99 | $153.81 | 5,040,700 | — | — |
| 2024-03-13 | $20.78 | $156.20 | 4,122,800 | — | — |
| 2024-03-12 | $20.73 | $155.82 | 4,348,500 | — | — |
| 2024-03-11 | $20.54 | $154.39 | 4,145,600 | — | — |
| 2024-03-08 | $20.51 | $154.17 | 3,376,900 | — | — |
| 2024-03-07 | $20.46 | $153.79 | 3,554,100 | — | — |
| 2024-03-06 | $20.39 | $153.27 | 3,029,100 | — | — |
| 2024-03-05 | $20.23 | $152.06 | 3,793,000 | — | — |
| 2024-03-04 | $20.32 | $152.74 | 3,489,300 | — | — |
| 2024-03-01 | $20.23 | $152.06 | 2,687,400 | — | — |
| 2024-02-29 | $20.23 | $152.06 | 2,448,100 | — | — |
| 2024-02-28 | $20.16 | $151.54 | 4,196,200 | — | — |
| 2024-02-27 | $20.22 | $151.99 | 4,971,300 | — | — |
| 2024-02-26 | $20.07 | $150.86 | 3,252,700 | — | — |
| 2024-02-23 | $20.11 | $151.16 | 3,872,000 | — | — |
| 2024-02-22 | $20.11 | $151.16 | 4,987,700 | — | — |
| 2024-02-21 | $20.03 | $150.56 | 4,739,700 | — | — |
| 2024-02-20 | $20.11 | $151.16 | 4,599,800 | — | — |
| 2024-02-16 | $20.15 | $151.46 | 4,400,300 | — | — |
| 2024-02-15 | $20.17 | $151.61 | 4,487,400 | — | — |
| 2024-02-14 | $20.24 | $152.14 | 4,398,600 | — | — |
| 2024-02-13 | $20.22 | $151.99 | 3,550,900 | — | — |
| 2024-02-12 | $20.19 | $151.76 | 3,309,300 | — | — |
| 2024-02-09 | $20.07 | $150.86 | 3,268,100 | — | — |
| 2024-02-08 | $20.01 | $150.41 | 5,524,300 | — | — |
| 2024-02-07 | $20.19 | $151.76 | 6,249,000 | — | — |
| 2024-02-06 | $19.94 | $149.88 | 4,694,700 | — | — |
| 2024-02-05 | $19.97 | $150.11 | 4,431,600 | — | — |
| 2024-02-02 | $20.17 | $151.61 | 2,949,600 | — | — |
| 2024-02-01 | $20.08 | $150.94 | 6,836,700 | — | — |
| 2024-01-31 | $20.23 | $152.06 | 6,838,100 | — | — |
| 2024-01-30 | $20.61 | $154.92 | 2,407,100 | — | — |
| 2024-01-29 | $20.52 | $154.24 | 3,040,000 | — | — |
| 2024-01-26 | $20.56 | $154.54 | 2,427,700 | — | — |
| 2024-01-25 | $20.49 | $154.02 | 2,701,300 | — | — |
| 2024-01-24 | $20.33 | $152.82 | 1,975,100 | — | — |
| 2024-01-23 | $20.42 | $153.49 | 2,009,100 | — | — |
| 2024-01-22 | $20.39 | $153.27 | 2,970,200 | — | — |
| 2024-01-19 | $20.36 | $153.04 | 2,709,900 | — | — |
| 2024-01-18 | $20.28 | $152.44 | 2,244,900 | — | — |
| 2024-01-17 | $20.17 | $151.61 | 2,455,400 | — | — |
| 2024-01-16 | $20.18 | $151.69 | 4,725,900 | — | — |
| 2024-01-12 | $20.40 | $153.34 | 2,451,600 | — | — |
| 2024-01-11 | $20.30 | $152.59 | 3,249,800 | — | — |
| 2024-01-10 | $20.41 | $153.42 | 2,731,700 | — | — |
| 2024-01-09 | $20.31 | $152.67 | 2,780,100 | — | — |
| 2024-01-08 | $20.39 | $153.27 | 3,075,000 | — | — |
| 2024-01-05 | $20.41 | $153.42 | 4,072,000 | — | — |
| 2024-01-04 | $20.48 | $153.94 | 8,354,000 | — | — |
| 2024-01-03 | $20.03 | $150.56 | 3,145,500 | — | — |
| 2024-01-02 | $20.03 | $150.56 | 2,902,700 | — | — |