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
- 1993-12-16 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 | $18.80 | $18.80 | 1,225,900 | — | — |
| 2024-12-30 | $18.61 | $18.61 | 1,126,700 | — | — |
| 2024-12-27 | $18.96 | $18.96 | 1,361,900 | — | — |
| 2024-12-26 | $19.53 | $19.53 | 957,800 | — | — |
| 2024-12-24 | $19.63 | $19.63 | 590,000 | — | — |
| 2024-12-23 | $19.75 | $19.75 | 1,399,300 | — | — |
| 2024-12-20 | $19.45 | $19.45 | 4,011,000 | — | — |
| 2024-12-19 | $19.50 | $19.50 | 1,829,300 | — | — |
| 2024-12-18 | $20.36 | $20.36 | 1,399,300 | — | — |
| 2024-12-17 | $22.27 | $22.27 | 868,400 | — | — |
| 2024-12-16 | $22.37 | $22.37 | 1,111,200 | — | — |
| 2024-12-13 | $21.85 | $21.85 | 1,094,300 | — | — |
| 2024-12-12 | $22.14 | $22.14 | 1,405,800 | — | — |
| 2024-12-11 | $22.73 | $22.73 | 1,567,800 | — | — |
| 2024-12-10 | $23.92 | $23.92 | 1,293,700 | — | — |
| 2024-12-09 | $23.27 | $23.27 | 1,148,300 | — | — |
| 2024-12-06 | $23.61 | $23.61 | 1,366,200 | — | — |
| 2024-12-05 | $22.30 | $22.30 | 2,045,000 | — | — |
| 2024-12-04 | $23.11 | $23.11 | 2,654,500 | — | — |
| 2024-12-03 | $26.07 | $26.07 | 1,656,100 | — | — |
| 2024-12-02 | $26.34 | $26.34 | 2,490,500 | — | — |
| 2024-11-29 | $26.03 | $26.03 | 1,899,400 | — | — |
| 2024-11-27 | $26.15 | $26.15 | 6,692,900 | — | — |
| 2024-11-26 | $21.05 | $21.05 | 8,052,200 | — | — |
| 2024-11-25 | $18.79 | $18.79 | 1,505,800 | — | — |
| 2024-11-22 | $18.54 | $18.54 | 1,036,900 | — | — |
| 2024-11-21 | $18.28 | $18.28 | 759,800 | — | — |
| 2024-11-20 | $18.71 | $18.71 | 792,100 | — | — |
| 2024-11-19 | $18.60 | $18.60 | 997,900 | — | — |
| 2024-11-18 | $19.02 | $19.02 | 1,295,200 | — | — |
| 2024-11-15 | $18.57 | $18.57 | 1,908,800 | — | — |
| 2024-11-14 | $21.41 | $21.41 | 1,163,100 | — | — |
| 2024-11-13 | $21.63 | $21.63 | 961,800 | — | — |
| 2024-11-12 | $21.51 | $21.51 | 845,200 | — | — |
| 2024-11-11 | $21.97 | $21.97 | 1,262,900 | — | — |
| 2024-11-08 | $21.89 | $21.89 | 1,332,500 | — | — |
| 2024-11-07 | $21.39 | $21.39 | 1,298,400 | — | — |
| 2024-11-06 | $21.34 | $21.34 | 1,888,900 | — | — |
| 2024-11-05 | $20.57 | $20.57 | 794,300 | — | — |
| 2024-11-04 | $20.06 | $20.06 | 880,900 | — | — |
| 2024-11-01 | $19.49 | $19.49 | 1,053,900 | — | — |
| 2024-10-31 | $19.23 | $19.23 | 627,200 | — | — |
| 2024-10-30 | $19.71 | $19.71 | 811,800 | — | — |
| 2024-10-29 | $19.98 | $19.98 | 581,100 | — | — |
| 2024-10-28 | $20.18 | $20.18 | 850,500 | — | — |
| 2024-10-25 | $20.10 | $20.10 | 650,000 | — | — |
| 2024-10-24 | $19.93 | $19.93 | 651,200 | — | — |
| 2024-10-23 | $19.92 | $19.92 | 615,100 | — | — |
| 2024-10-22 | $20.38 | $20.38 | 560,600 | — | — |
| 2024-10-21 | $20.49 | $20.49 | 1,207,100 | — | — |
| 2024-10-18 | $21.18 | $21.18 | 1,038,300 | — | — |
| 2024-10-17 | $20.84 | $20.84 | 1,658,100 | — | — |
| 2024-10-16 | $21.10 | $21.10 | 1,677,100 | — | — |
| 2024-10-15 | $19.88 | $19.88 | 1,027,700 | — | — |
| 2024-10-14 | $19.36 | $19.36 | 870,700 | — | — |
| 2024-10-11 | $18.44 | $18.44 | 967,400 | — | — |
| 2024-10-10 | $17.70 | $17.70 | 1,305,200 | — | — |
| 2024-10-09 | $17.84 | $17.84 | 1,042,800 | — | — |
| 2024-10-08 | $18.02 | $18.02 | 1,206,000 | — | — |
| 2024-10-07 | $18.13 | $18.13 | 1,115,700 | — | — |
| 2024-10-04 | $18.82 | $18.82 | 669,400 | — | — |
| 2024-10-03 | $18.85 | $18.85 | 790,700 | — | — |
| 2024-10-02 | $19.22 | $19.22 | 781,700 | — | — |
| 2024-10-01 | $19.18 | $19.18 | 1,469,000 | — | — |
| 2024-09-30 | $19.37 | $19.37 | 1,777,400 | — | — |
| 2024-09-27 | $19.67 | $19.67 | 834,300 | — | — |
| 2024-09-26 | $19.62 | $19.62 | 1,041,900 | — | — |
| 2024-09-25 | $19.42 | $19.42 | 931,600 | — | — |
| 2024-09-24 | $20.14 | $20.14 | 803,700 | — | — |
| 2024-09-23 | $20.00 | $20.00 | 987,100 | — | — |
| 2024-09-20 | $20.80 | $20.80 | 2,046,400 | — | — |
| 2024-09-19 | $21.14 | $21.14 | 951,600 | — | — |
| 2024-09-18 | $20.78 | $20.78 | 1,551,800 | — | — |
| 2024-09-17 | $20.01 | $20.01 | 2,169,800 | — | — |
| 2024-09-16 | $20.45 | $20.45 | 947,100 | — | — |
| 2024-09-13 | $21.49 | $21.49 | 1,516,300 | — | — |
| 2024-09-12 | $20.24 | $20.24 | 1,066,500 | — | — |
| 2024-09-11 | $20.94 | $20.94 | 1,422,300 | — | — |
| 2024-09-10 | $21.47 | $21.47 | 1,053,100 | — | — |
| 2024-09-09 | $21.76 | $21.76 | 903,900 | — | — |
| 2024-09-06 | $22.22 | $22.22 | 1,009,600 | — | — |
| 2024-09-05 | $23.25 | $23.25 | 862,900 | — | — |
| 2024-09-04 | $23.98 | $23.98 | 828,200 | — | — |
| 2024-09-03 | $22.91 | $22.91 | 1,024,600 | — | — |
| 2024-08-30 | $23.83 | $23.83 | 1,230,200 | — | — |
| 2024-08-29 | $24.08 | $24.08 | 545,500 | — | — |
| 2024-08-28 | $23.93 | $23.93 | 878,400 | — | — |
| 2024-08-27 | $23.94 | $23.94 | 788,300 | — | — |
| 2024-08-26 | $24.70 | $24.70 | 619,100 | — | — |
| 2024-08-23 | $24.78 | $24.78 | 822,600 | — | — |
| 2024-08-22 | $24.37 | $24.37 | 688,500 | — | — |
| 2024-08-21 | $25.24 | $25.24 | 983,200 | — | — |
| 2024-08-20 | $23.60 | $23.60 | 537,400 | — | — |
| 2024-08-19 | $23.35 | $23.35 | 988,500 | — | — |
| 2024-08-16 | $22.70 | $22.70 | 687,900 | — | — |
| 2024-08-15 | $22.66 | $22.66 | 884,700 | — | — |
| 2024-08-14 | $22.70 | $22.70 | 1,146,800 | — | — |
| 2024-08-13 | $22.86 | $22.86 | 855,100 | — | — |
| 2024-08-12 | $22.94 | $22.94 | 944,100 | — | — |
| 2024-08-09 | $23.41 | $23.41 | 2,926,600 | — | — |
| 2024-08-08 | $25.85 | $25.85 | 2,250,300 | — | — |
| 2024-08-07 | $25.00 | $25.00 | 742,800 | — | — |
| 2024-08-06 | $25.86 | $25.86 | 768,100 | — | — |
| 2024-08-05 | $25.08 | $25.08 | 826,500 | — | — |
| 2024-08-02 | $26.22 | $26.22 | 800,400 | — | — |
| 2024-08-01 | $27.46 | $27.46 | 1,155,500 | — | — |
| 2024-07-31 | $28.56 | $28.56 | 689,900 | — | — |
| 2024-07-30 | $28.59 | $28.59 | 657,700 | — | — |
| 2024-07-29 | $28.66 | $28.66 | 1,005,500 | — | — |
| 2024-07-26 | $28.19 | $28.19 | 847,100 | — | — |
| 2024-07-25 | $28.94 | $28.94 | 1,161,700 | — | — |
| 2024-07-24 | $28.91 | $28.91 | 641,800 | — | — |
| 2024-07-23 | $28.78 | $28.78 | 656,500 | — | — |
| 2024-07-22 | $28.75 | $28.75 | 742,500 | — | — |
| 2024-07-19 | $28.30 | $28.30 | 735,200 | — | — |
| 2024-07-18 | $27.64 | $27.64 | 967,800 | — | — |
| 2024-07-17 | $28.02 | $28.02 | 1,317,200 | — | — |
| 2024-07-16 | $29.54 | $29.54 | 1,394,100 | — | — |
| 2024-07-15 | $28.86 | $28.86 | 768,700 | — | — |
| 2024-07-12 | $28.11 | $28.11 | 809,700 | — | — |
| 2024-07-11 | $28.25 | $28.25 | 1,547,100 | — | — |
| 2024-07-10 | $26.82 | $26.82 | 936,200 | — | — |
| 2024-07-09 | $25.35 | $25.35 | 849,000 | — | — |
| 2024-07-08 | $25.57 | $25.57 | 745,200 | — | — |
| 2024-07-05 | $25.57 | $25.57 | 622,100 | — | — |
| 2024-07-03 | $25.07 | $25.07 | 361,000 | — | — |
| 2024-07-02 | $25.22 | $25.22 | 806,400 | — | — |
| 2024-07-01 | $26.05 | $26.05 | 979,100 | — | — |
| 2024-06-28 | $25.99 | $25.99 | 2,315,800 | — | — |
| 2024-06-27 | $25.69 | $25.69 | 811,400 | — | — |
| 2024-06-26 | $26.26 | $26.26 | 1,020,500 | — | — |
| 2024-06-25 | $26.87 | $26.87 | 875,600 | — | — |
| 2024-06-24 | $27.24 | $27.24 | 1,283,300 | — | — |
| 2024-06-21 | $25.50 | $25.50 | 3,419,200 | — | — |
| 2024-06-20 | $23.79 | $23.79 | 881,600 | — | — |
| 2024-06-18 | $23.58 | $23.58 | 838,900 | — | — |
| 2024-06-17 | $25.10 | $25.10 | 886,800 | — | — |
| 2024-06-14 | $25.84 | $25.84 | 1,148,200 | — | — |
| 2024-06-13 | $26.50 | $26.50 | 1,262,100 | — | — |
| 2024-06-12 | $25.77 | $25.77 | 1,398,100 | — | — |
| 2024-06-11 | $24.64 | $24.64 | 599,500 | — | — |
| 2024-06-10 | $24.51 | $24.51 | 1,083,600 | — | — |
| 2024-06-07 | $23.91 | $23.91 | 1,052,100 | — | — |
| 2024-06-06 | $24.69 | $24.69 | 1,066,400 | — | — |
| 2024-06-05 | $25.24 | $25.24 | 1,348,700 | — | — |
| 2024-06-04 | $25.29 | $25.29 | 1,228,300 | — | — |
| 2024-06-03 | $24.62 | $24.62 | 1,544,000 | — | — |
| 2024-05-31 | $22.95 | $22.95 | 1,047,100 | — | — |
| 2024-05-30 | $22.78 | $22.78 | 1,297,900 | — | — |
| 2024-05-29 | $22.87 | $22.87 | 1,038,900 | — | — |
| 2024-05-28 | $23.92 | $23.92 | 945,400 | — | — |
| 2024-05-24 | $24.88 | $24.88 | 562,000 | — | — |
| 2024-05-23 | $24.67 | $24.67 | 818,800 | — | — |
| 2024-05-22 | $25.14 | $25.14 | 634,300 | — | — |
| 2024-05-21 | $25.02 | $25.02 | 522,700 | — | — |
| 2024-05-20 | $24.82 | $24.82 | 444,400 | — | — |
| 2024-05-17 | $24.77 | $24.77 | 710,600 | — | — |
| 2024-05-16 | $25.00 | $25.00 | 1,150,700 | — | — |
| 2024-05-15 | $25.04 | $25.04 | 1,293,900 | — | — |
| 2024-05-14 | $22.91 | $22.91 | 2,046,000 | — | — |
| 2024-05-13 | $22.06 | $22.06 | 1,949,600 | — | — |
| 2024-05-10 | $22.08 | $22.08 | 2,540,200 | — | — |
| 2024-05-09 | $24.72 | $24.72 | 707,500 | — | — |
| 2024-05-08 | $25.22 | $25.22 | 906,000 | — | — |
| 2024-05-07 | $25.00 | $25.00 | 732,000 | — | — |
| 2024-05-06 | $25.16 | $25.16 | 619,900 | — | — |
| 2024-05-03 | $24.44 | $24.44 | 630,800 | — | — |
| 2024-05-02 | $24.13 | $24.13 | 887,600 | — | — |
| 2024-05-01 | $23.17 | $23.17 | 1,113,600 | — | — |
| 2024-04-30 | $22.62 | $22.62 | 783,000 | — | — |
| 2024-04-29 | $23.13 | $23.13 | 1,168,600 | — | — |
| 2024-04-26 | $22.12 | $22.12 | 617,000 | — | — |
| 2024-04-25 | $21.87 | $21.87 | 976,800 | — | — |
| 2024-04-24 | $23.29 | $23.29 | 813,600 | — | — |
| 2024-04-23 | $23.78 | $23.78 | 828,400 | — | — |
| 2024-04-22 | $23.92 | $23.92 | 1,080,400 | — | — |
| 2024-04-19 | $22.33 | $22.33 | 965,800 | — | — |
| 2024-04-18 | $22.61 | $22.61 | 1,300,200 | — | — |
| 2024-04-17 | $22.53 | $22.53 | 1,149,600 | — | — |
| 2024-04-16 | $23.67 | $23.67 | 796,300 | — | — |
| 2024-04-15 | $24.01 | $24.01 | 878,600 | — | — |
| 2024-04-12 | $24.70 | $24.70 | 856,100 | — | — |
| 2024-04-11 | $25.68 | $25.68 | 708,500 | — | — |
| 2024-04-10 | $25.39 | $25.39 | 904,000 | — | — |
| 2024-04-09 | $26.25 | $26.25 | 672,100 | — | — |
| 2024-04-08 | $25.70 | $25.70 | 858,400 | — | — |
| 2024-04-05 | $25.78 | $25.78 | 713,000 | — | — |
| 2024-04-04 | $26.11 | $26.11 | 781,800 | — | — |
| 2024-04-03 | $26.48 | $26.48 | 725,500 | — | — |
| 2024-04-02 | $26.19 | $26.19 | 1,282,300 | — | — |
| 2024-04-01 | $28.24 | $28.24 | 613,300 | — | — |
| 2024-03-28 | $28.60 | $28.60 | 589,000 | — | — |
| 2024-03-27 | $28.70 | $28.70 | 537,600 | — | — |
| 2024-03-26 | $27.84 | $27.84 | 710,000 | — | — |
| 2024-03-25 | $27.89 | $27.89 | 517,400 | — | — |
| 2024-03-22 | $27.21 | $27.21 | 712,100 | — | — |
| 2024-03-21 | $28.23 | $28.23 | 1,103,900 | — | — |
| 2024-03-20 | $28.16 | $28.16 | 926,600 | — | — |
| 2024-03-19 | $27.77 | $27.77 | 1,002,100 | — | — |
| 2024-03-18 | $28.14 | $28.14 | 1,273,900 | — | — |
| 2024-03-15 | $28.28 | $28.28 | 3,735,900 | — | — |
| 2024-03-14 | $27.42 | $27.42 | 1,621,700 | — | — |
| 2024-03-13 | $28.59 | $28.59 | 1,484,700 | — | — |
| 2024-03-12 | $28.55 | $28.55 | 1,423,100 | — | — |
| 2024-03-11 | $29.40 | $29.40 | 2,298,200 | — | — |
| 2024-03-08 | $33.45 | $33.45 | 1,019,500 | — | — |
| 2024-03-07 | $33.20 | $33.20 | 1,105,200 | — | — |
| 2024-03-06 | $35.40 | $35.40 | 1,627,800 | — | — |
| 2024-03-05 | $34.08 | $34.08 | 867,300 | — | — |
| 2024-03-04 | $35.11 | $35.11 | 1,237,100 | — | — |
| 2024-03-01 | $36.08 | $36.08 | 2,242,400 | — | — |
| 2024-02-29 | $32.10 | $32.10 | 2,715,400 | — | — |
| 2024-02-28 | $34.00 | $34.00 | 5,053,500 | — | — |
| 2024-02-27 | $31.17 | $31.17 | 2,039,100 | — | — |
| 2024-02-26 | $30.49 | $30.49 | 1,521,200 | — | — |
| 2024-02-23 | $31.59 | $31.59 | 2,520,500 | — | — |
| 2024-02-22 | $30.20 | $30.20 | 1,211,500 | — | — |
| 2024-02-21 | $29.18 | $29.18 | 860,300 | — | — |
| 2024-02-20 | $29.22 | $29.22 | 1,012,200 | — | — |
| 2024-02-16 | $29.48 | $29.48 | 1,071,300 | — | — |
| 2024-02-15 | $29.57 | $29.57 | 1,237,200 | — | — |
| 2024-02-14 | $29.63 | $29.63 | 1,035,200 | — | — |
| 2024-02-13 | $29.92 | $29.92 | 1,805,200 | — | — |
| 2024-02-12 | $32.26 | $32.26 | 1,247,100 | — | — |
| 2024-02-09 | $32.56 | $32.56 | 1,459,800 | — | — |
| 2024-02-08 | $30.85 | $30.85 | 1,764,100 | — | — |
| 2024-02-07 | $31.65 | $31.65 | 3,220,100 | — | — |
| 2024-02-06 | $33.20 | $33.20 | 1,092,600 | — | — |
| 2024-02-05 | $32.02 | $32.02 | 971,800 | — | — |
| 2024-02-02 | $31.96 | $31.96 | 869,200 | — | — |
| 2024-02-01 | $32.19 | $32.19 | 931,200 | — | — |
| 2024-01-31 | $32.10 | $32.10 | 872,400 | — | — |
| 2024-01-30 | $33.01 | $33.01 | 594,500 | — | — |
| 2024-01-29 | $34.40 | $34.40 | 751,200 | — | — |
| 2024-01-26 | $32.75 | $32.75 | 538,800 | — | — |
| 2024-01-25 | $33.42 | $33.42 | 678,600 | — | — |
| 2024-01-24 | $32.81 | $32.81 | 812,900 | — | — |
| 2024-01-23 | $34.29 | $34.29 | 1,233,900 | — | — |
| 2024-01-22 | $33.19 | $33.19 | 1,409,200 | — | — |
| 2024-01-19 | $33.75 | $33.75 | 996,100 | — | — |
| 2024-01-18 | $33.16 | $33.16 | 1,501,000 | — | — |
| 2024-01-17 | $34.06 | $34.06 | 1,073,700 | — | — |
| 2024-01-16 | $35.09 | $35.09 | 1,381,400 | — | — |
| 2024-01-12 | $36.43 | $36.43 | 1,495,100 | — | — |
| 2024-01-11 | $37.50 | $37.50 | 2,181,900 | — | — |
| 2024-01-10 | $39.45 | $39.45 | 1,841,600 | — | — |
| 2024-01-09 | $38.07 | $38.07 | 2,075,600 | — | — |
| 2024-01-08 | $39.48 | $39.48 | 5,170,100 | — | — |
| 2024-01-05 | $35.60 | $35.60 | 2,973,900 | — | — |
| 2024-01-04 | $34.53 | $34.53 | 5,694,000 | — | — |
| 2024-01-03 | $31.97 | $31.97 | 6,019,500 | — | — |
| 2024-01-02 | $31.01 | $31.01 | 791,900 | — | — |