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
- 1998-08-05 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 | $23.08 | $36.93 | 1,573,100 | — | — |
| 2024-12-30 | $22.89 | $36.63 | 1,368,400 | — | — |
| 2024-12-27 | $23.27 | $37.24 | 1,737,500 | — | — |
| 2024-12-26 | $23.64 | $37.83 | 832,200 | — | — |
| 2024-12-24 | $23.69 | $37.91 | 756,800 | — | — |
| 2024-12-23 | $23.66 | $37.86 | 1,627,100 | — | — |
| 2024-12-20 | $23.90 | $38.24 | 5,970,200 | — | — |
| 2024-12-19 | $23.26 | $37.22 | 2,274,600 | — | — |
| 2024-12-18 | $23.15 | $37.04 | 2,707,800 | — | — |
| 2024-12-17 | $24.12 | $38.60 | 3,543,400 | — | — |
| 2024-12-16 | $24.55 | $39.28 | 3,342,400 | — | — |
| 2024-12-13 | $24.94 | $39.91 | 2,962,300 | — | — |
| 2024-12-12 | $25.75 | $41.20 | 6,016,300 | — | — |
| 2024-12-11 | $27.15 | $43.44 | 3,276,400 | — | — |
| 2024-12-10 | $25.76 | $41.22 | 1,990,900 | — | — |
| 2024-12-09 | $25.51 | $40.82 | 4,054,000 | — | — |
| 2024-12-06 | $24.93 | $39.89 | 2,464,500 | — | — |
| 2024-12-05 | $25.65 | $41.04 | 5,323,700 | — | — |
| 2024-12-04 | $25.85 | $41.36 | 5,458,400 | — | — |
| 2024-12-03 | $25.68 | $41.09 | 4,812,000 | — | — |
| 2024-12-02 | $24.63 | $39.41 | 4,379,300 | — | — |
| 2024-11-29 | $24.94 | $39.91 | 8,113,900 | — | — |
| 2024-11-27 | $24.79 | $39.67 | 13,383,100 | — | — |
| 2024-11-26 | $25.30 | $40.48 | 5,430,600 | — | — |
| 2024-11-25 | $25.20 | $40.32 | 3,785,100 | — | — |
| 2024-11-22 | $25.95 | $41.52 | 3,615,500 | — | — |
| 2024-11-21 | $25.20 | $40.32 | 6,510,700 | — | — |
| 2024-11-20 | $24.54 | $39.27 | 5,592,400 | — | — |
| 2024-11-19 | $25.15 | $40.24 | 3,296,900 | — | — |
| 2024-11-18 | $24.82 | $39.72 | 2,640,200 | — | — |
| 2024-11-15 | $23.83 | $38.13 | 1,485,000 | — | — |
| 2024-11-14 | $24.01 | $38.42 | 3,081,000 | — | — |
| 2024-11-13 | $24.12 | $38.60 | 1,900,800 | — | — |
| 2024-11-12 | $24.63 | $39.41 | 3,078,000 | — | — |
| 2024-11-11 | $25.11 | $40.18 | 2,906,700 | — | — |
| 2024-11-08 | $27.66 | $44.26 | 1,854,800 | — | — |
| 2024-11-07 | $27.57 | $44.12 | 3,019,100 | — | — |
| 2024-11-06 | $26.25 | $42.00 | 2,635,700 | — | — |
| 2024-11-05 | $27.12 | $43.40 | 1,592,400 | — | — |
| 2024-11-04 | $27.14 | $43.43 | 1,703,100 | — | — |
| 2024-11-01 | $27.29 | $43.67 | 1,855,200 | — | — |
| 2024-10-31 | $27.80 | $44.48 | 2,614,700 | — | — |
| 2024-10-30 | $28.63 | $45.81 | 2,491,400 | — | — |
| 2024-10-29 | $29.13 | $46.61 | 4,702,900 | — | — |
| 2024-10-28 | $28.69 | $45.91 | 2,654,300 | — | — |
| 2024-10-25 | $29.50 | $47.21 | 1,564,100 | — | — |
| 2024-10-24 | $29.97 | $47.96 | 2,125,700 | — | — |
| 2024-10-23 | $30.13 | $48.21 | 1,687,300 | — | — |
| 2024-10-22 | $31.45 | $50.33 | 2,321,000 | — | — |
| 2024-10-21 | $30.67 | $49.08 | 2,700,800 | — | — |
| 2024-10-18 | $30.33 | $48.53 | 3,000,600 | — | — |
| 2024-10-17 | $29.52 | $47.24 | 3,742,900 | — | — |
| 2024-10-16 | $28.00 | $44.80 | 3,457,000 | — | — |
| 2024-10-15 | $27.55 | $44.08 | 2,198,200 | — | — |
| 2024-10-14 | $27.34 | $43.75 | 1,490,100 | — | — |
| 2024-10-11 | $27.18 | $43.49 | 3,432,600 | — | — |
| 2024-10-10 | $26.76 | $42.82 | 3,056,900 | — | — |
| 2024-10-09 | $25.85 | $41.36 | 1,118,700 | — | — |
| 2024-10-08 | $25.61 | $40.98 | 2,272,500 | — | — |
| 2024-10-07 | $25.94 | $41.51 | 2,469,500 | — | — |
| 2024-10-04 | $26.23 | $41.97 | 2,780,500 | — | — |
| 2024-10-03 | $26.28 | $42.05 | 2,406,400 | — | — |
| 2024-10-02 | $26.95 | $43.12 | 1,746,100 | — | — |
| 2024-10-01 | $27.17 | $43.48 | 3,009,100 | — | — |
| 2024-09-30 | $26.63 | $42.61 | 3,007,400 | — | — |
| 2024-09-27 | $27.67 | $44.28 | 2,172,200 | — | — |
| 2024-09-26 | $29.14 | $46.63 | 2,787,700 | — | — |
| 2024-09-25 | $28.66 | $45.86 | 2,317,000 | — | — |
| 2024-09-24 | $28.75 | $46.00 | 1,969,400 | — | — |
| 2024-09-23 | $28.54 | $45.67 | 2,567,800 | — | — |
| 2024-09-20 | $28.03 | $44.85 | 3,178,900 | — | — |
| 2024-09-19 | $27.58 | $44.13 | 1,756,100 | — | — |
| 2024-09-18 | $27.27 | $43.64 | 1,800,800 | — | — |
| 2024-09-17 | $27.64 | $44.23 | 2,147,300 | — | — |
| 2024-09-16 | $28.37 | $45.40 | 1,691,500 | — | — |
| 2024-09-13 | $28.61 | $45.78 | 3,260,600 | — | — |
| 2024-09-12 | $27.95 | $44.72 | 3,475,300 | — | — |
| 2024-09-11 | $27.40 | $43.84 | 2,243,100 | — | — |
| 2024-09-10 | $27.45 | $43.92 | 4,366,200 | — | — |
| 2024-09-09 | $28.80 | $46.08 | 1,047,900 | — | — |
| 2024-09-06 | $28.52 | $45.64 | 1,222,200 | — | — |
| 2024-09-05 | $28.88 | $46.21 | 1,175,400 | — | — |
| 2024-09-04 | $28.53 | $45.65 | 1,290,500 | — | — |
| 2024-09-03 | $28.81 | $46.10 | 1,264,300 | — | — |
| 2024-08-30 | $29.67 | $47.48 | 979,800 | — | — |
| 2024-08-29 | $30.53 | $48.50 | 876,700 | — | — |
| 2024-08-28 | $29.95 | $47.58 | 1,724,400 | — | — |
| 2024-08-27 | $30.69 | $48.76 | 1,061,400 | — | — |
| 2024-08-26 | $31.29 | $49.71 | 765,000 | — | — |
| 2024-08-23 | $31.18 | $49.53 | 1,377,900 | — | — |
| 2024-08-22 | $30.80 | $48.93 | 2,411,600 | — | — |
| 2024-08-21 | $32.36 | $51.41 | 1,897,000 | — | — |
| 2024-08-20 | $32.09 | $50.98 | 1,373,600 | — | — |
| 2024-08-19 | $31.53 | $50.09 | 1,181,200 | — | — |
| 2024-08-16 | $31.47 | $49.99 | 2,167,600 | — | — |
| 2024-08-15 | $30.40 | $48.29 | 1,781,500 | — | — |
| 2024-08-14 | $30.90 | $49.09 | 2,373,200 | — | — |
| 2024-08-13 | $30.78 | $48.90 | 2,934,000 | — | — |
| 2024-08-12 | $29.63 | $47.07 | 1,630,700 | — | — |
| 2024-08-09 | $29.80 | $47.34 | 1,524,100 | — | — |
| 2024-08-08 | $29.73 | $47.23 | 3,484,400 | — | — |
| 2024-08-07 | $27.67 | $43.96 | 1,455,800 | — | — |
| 2024-08-06 | $27.88 | $44.29 | 1,528,300 | — | — |
| 2024-08-05 | $26.63 | $42.31 | 1,597,400 | — | — |
| 2024-08-02 | $27.40 | $43.53 | 1,455,000 | — | — |
| 2024-08-01 | $27.74 | $44.07 | 1,127,700 | — | — |
| 2024-07-31 | $28.08 | $44.61 | 1,962,500 | — | — |
| 2024-07-30 | $27.29 | $43.35 | 688,900 | — | — |
| 2024-07-29 | $27.14 | $43.12 | 898,800 | — | — |
| 2024-07-26 | $27.11 | $43.07 | 1,020,800 | — | — |
| 2024-07-25 | $27.10 | $43.05 | 867,800 | — | — |
| 2024-07-24 | $27.67 | $43.96 | 632,800 | — | — |
| 2024-07-23 | $28.07 | $44.59 | 686,700 | — | — |
| 2024-07-22 | $28.18 | $44.77 | 972,400 | — | — |
| 2024-07-19 | $28.16 | $44.74 | 874,600 | — | — |
| 2024-07-18 | $28.63 | $45.48 | 1,304,300 | — | — |
| 2024-07-17 | $28.94 | $45.98 | 1,455,400 | — | — |
| 2024-07-16 | $29.81 | $47.36 | 1,949,500 | — | — |
| 2024-07-15 | $28.96 | $46.01 | 1,477,600 | — | — |
| 2024-07-12 | $29.15 | $46.31 | 1,449,800 | — | — |
| 2024-07-11 | $29.05 | $46.15 | 1,520,700 | — | — |
| 2024-07-10 | $28.72 | $45.63 | 1,460,600 | — | — |
| 2024-07-09 | $28.36 | $45.05 | 1,051,700 | — | — |
| 2024-07-08 | $28.27 | $44.91 | 1,577,300 | — | — |
| 2024-07-05 | $28.83 | $45.80 | 3,953,400 | — | — |
| 2024-07-03 | $26.07 | $41.42 | 1,177,300 | — | — |
| 2024-07-02 | $25.52 | $40.54 | 1,194,200 | — | — |
| 2024-07-01 | $25.11 | $39.89 | 1,072,200 | — | — |
| 2024-06-28 | $25.13 | $39.92 | 1,334,800 | — | — |
| 2024-06-27 | $24.98 | $39.68 | 1,333,200 | — | — |
| 2024-06-26 | $24.59 | $39.06 | 1,355,900 | — | — |
| 2024-06-25 | $24.17 | $38.40 | 1,355,100 | — | — |
| 2024-06-24 | $23.87 | $37.92 | 1,196,200 | — | — |
| 2024-06-21 | $23.93 | $38.02 | 5,795,800 | — | — |
| 2024-06-20 | $23.72 | $37.68 | 2,155,900 | — | — |
| 2024-06-18 | $22.85 | $36.30 | 2,161,600 | — | — |
| 2024-06-17 | $22.67 | $36.01 | 1,333,300 | — | — |
| 2024-06-14 | $23.03 | $36.59 | 1,384,400 | — | — |
| 2024-06-13 | $22.61 | $35.92 | 1,969,200 | — | — |
| 2024-06-12 | $23.30 | $37.02 | 2,514,000 | — | — |
| 2024-06-11 | $22.39 | $35.57 | 1,521,000 | — | — |
| 2024-06-10 | $22.59 | $35.89 | 1,983,700 | — | — |
| 2024-06-07 | $22.87 | $36.33 | 3,265,500 | — | — |
| 2024-06-06 | $24.60 | $39.08 | 1,575,700 | — | — |
| 2024-06-05 | $23.49 | $37.32 | 1,539,600 | — | — |
| 2024-06-04 | $23.51 | $37.35 | 2,188,300 | — | — |
| 2024-06-03 | $24.39 | $38.75 | 1,209,200 | — | — |
| 2024-05-31 | $24.19 | $38.43 | 2,209,200 | — | — |
| 2024-05-30 | $24.67 | $39.19 | 1,896,300 | — | — |
| 2024-05-29 | $24.10 | $38.29 | 1,107,900 | — | — |
| 2024-05-28 | $24.82 | $39.43 | 1,064,200 | — | — |
| 2024-05-24 | $24.30 | $38.60 | 1,207,400 | — | — |
| 2024-05-23 | $23.68 | $37.62 | 2,690,900 | — | — |
| 2024-05-22 | $24.70 | $39.24 | 1,337,700 | — | — |
| 2024-05-21 | $25.39 | $40.34 | 1,641,600 | — | — |
| 2024-05-20 | $25.86 | $41.08 | 1,294,200 | — | — |
| 2024-05-17 | $25.41 | $40.37 | 1,661,000 | — | — |
| 2024-05-16 | $24.63 | $39.13 | 1,802,700 | — | — |
| 2024-05-15 | $24.82 | $39.43 | 1,217,800 | — | — |
| 2024-05-14 | $24.34 | $38.67 | 770,800 | — | — |
| 2024-05-13 | $24.28 | $38.57 | 1,169,900 | — | — |
| 2024-05-10 | $24.38 | $38.73 | 1,809,000 | — | — |
| 2024-05-09 | $24.04 | $38.19 | 1,387,200 | — | — |
| 2024-05-08 | $23.37 | $37.13 | 1,012,400 | — | — |
| 2024-05-07 | $23.57 | $37.44 | 1,358,500 | — | — |
| 2024-05-06 | $23.84 | $37.87 | 1,372,900 | — | — |
| 2024-05-03 | $23.12 | $36.73 | 1,619,300 | — | — |
| 2024-05-02 | $23.14 | $36.76 | 1,419,000 | — | — |
| 2024-05-01 | $23.46 | $37.27 | 2,027,700 | — | — |
| 2024-04-30 | $22.99 | $36.52 | 2,853,600 | — | — |
| 2024-04-29 | $24.80 | $39.40 | 3,549,300 | — | — |
| 2024-04-26 | $23.85 | $37.89 | 2,449,300 | — | — |
| 2024-04-25 | $22.78 | $36.19 | 2,250,000 | — | — |
| 2024-04-24 | $21.92 | $34.82 | 1,693,100 | — | — |
| 2024-04-23 | $22.11 | $35.12 | 2,356,100 | — | — |
| 2024-04-22 | $22.03 | $35.00 | 4,175,800 | — | — |
| 2024-04-19 | $23.84 | $37.87 | 3,024,500 | — | — |
| 2024-04-18 | $23.71 | $37.67 | 2,051,000 | — | — |
| 2024-04-17 | $23.85 | $37.89 | 2,984,300 | — | — |
| 2024-04-16 | $23.29 | $37.00 | 2,911,000 | — | — |
| 2024-04-15 | $23.81 | $37.83 | 3,863,100 | — | — |
| 2024-04-12 | $23.85 | $37.89 | 5,165,800 | — | — |
| 2024-04-11 | $24.26 | $38.54 | 3,782,000 | — | — |
| 2024-04-10 | $23.04 | $36.60 | 2,698,500 | — | — |
| 2024-04-09 | $23.47 | $37.29 | 2,442,800 | — | — |
| 2024-04-08 | $23.55 | $37.41 | 2,830,300 | — | — |
| 2024-04-05 | $23.95 | $38.05 | 2,981,000 | — | — |
| 2024-04-04 | $23.10 | $36.70 | 2,418,100 | — | — |
| 2024-04-03 | $23.20 | $36.86 | 2,580,900 | — | — |
| 2024-04-02 | $22.82 | $36.25 | 2,626,100 | — | — |
| 2024-04-01 | $22.17 | $35.22 | 1,666,700 | — | — |
| 2024-03-28 | $22.20 | $35.27 | 1,857,500 | — | — |
| 2024-03-27 | $21.99 | $34.93 | 1,357,200 | — | — |
| 2024-03-26 | $21.39 | $33.98 | 1,971,800 | — | — |
| 2024-03-25 | $21.34 | $33.90 | 2,350,800 | — | — |
| 2024-03-22 | $21.08 | $33.49 | 1,851,600 | — | — |
| 2024-03-21 | $21.16 | $33.62 | 2,785,400 | — | — |
| 2024-03-20 | $21.27 | $33.79 | 3,287,500 | — | — |
| 2024-03-19 | $20.27 | $32.20 | 2,556,700 | — | — |
| 2024-03-18 | $21.17 | $33.63 | 2,395,200 | — | — |
| 2024-03-15 | $22.01 | $34.97 | 3,123,300 | — | — |
| 2024-03-14 | $22.18 | $35.24 | 2,112,800 | — | — |
| 2024-03-13 | $22.87 | $36.03 | 1,910,800 | — | — |
| 2024-03-12 | $22.17 | $34.63 | 2,273,100 | — | — |
| 2024-03-11 | $22.85 | $35.69 | 2,263,900 | — | — |
| 2024-03-08 | $22.36 | $34.93 | 2,619,900 | — | — |
| 2024-03-07 | $22.13 | $34.57 | 2,247,500 | — | — |
| 2024-03-06 | $21.97 | $34.32 | 3,218,500 | — | — |
| 2024-03-05 | $21.63 | $33.78 | 4,680,000 | — | — |
| 2024-03-04 | $21.11 | $32.97 | 3,366,300 | — | — |
| 2024-03-01 | $19.50 | $30.46 | 2,109,300 | — | — |
| 2024-02-29 | $18.61 | $29.07 | 2,168,000 | — | — |
| 2024-02-28 | $18.01 | $28.13 | 1,451,300 | — | — |
| 2024-02-27 | $18.30 | $28.58 | 1,953,100 | — | — |
| 2024-02-26 | $18.52 | $28.93 | 2,555,500 | — | — |
| 2024-02-23 | $18.33 | $28.63 | 4,367,800 | — | — |
| 2024-02-22 | $17.02 | $26.58 | 1,984,500 | — | — |
| 2024-02-21 | $17.71 | $27.66 | 1,298,600 | — | — |
| 2024-02-20 | $17.76 | $27.74 | 2,359,100 | — | — |
| 2024-02-16 | $17.33 | $27.07 | 1,536,400 | — | — |
| 2024-02-15 | $17.03 | $26.60 | 1,901,900 | — | — |
| 2024-02-14 | $16.68 | $26.05 | 2,040,600 | — | — |
| 2024-02-13 | $16.86 | $26.33 | 1,663,800 | — | — |
| 2024-02-12 | $17.68 | $27.62 | 1,235,600 | — | — |
| 2024-02-09 | $17.38 | $27.15 | 1,363,400 | — | — |
| 2024-02-08 | $17.85 | $27.88 | 942,300 | — | — |
| 2024-02-07 | $17.84 | $27.87 | 1,193,400 | — | — |
| 2024-02-06 | $17.98 | $28.08 | 869,600 | — | — |
| 2024-02-05 | $17.73 | $27.69 | 814,600 | — | — |
| 2024-02-02 | $18.05 | $28.19 | 2,120,800 | — | — |
| 2024-02-01 | $18.70 | $29.21 | 2,919,400 | — | — |
| 2024-01-31 | $17.62 | $27.52 | 1,618,100 | — | — |
| 2024-01-30 | $17.75 | $27.72 | 1,182,300 | — | — |
| 2024-01-29 | $17.83 | $27.85 | 1,154,400 | — | — |
| 2024-01-26 | $17.49 | $27.32 | 1,048,200 | — | — |
| 2024-01-25 | $17.52 | $27.37 | 1,197,400 | — | — |
| 2024-01-24 | $17.13 | $26.76 | 3,417,900 | — | — |
| 2024-01-23 | $16.85 | $26.32 | 2,387,900 | — | — |
| 2024-01-22 | $16.14 | $25.21 | 1,104,400 | — | — |
| 2024-01-19 | $16.23 | $25.35 | 1,509,800 | — | — |
| 2024-01-18 | $16.30 | $25.46 | 1,283,000 | — | — |
| 2024-01-17 | $16.23 | $25.35 | 1,708,300 | — | — |
| 2024-01-16 | $16.49 | $25.76 | 3,108,600 | — | — |
| 2024-01-12 | $17.47 | $27.29 | 2,000,700 | — | — |
| 2024-01-11 | $16.85 | $26.32 | 1,207,800 | — | — |
| 2024-01-10 | $17.05 | $26.63 | 1,339,200 | — | — |
| 2024-01-09 | $17.18 | $26.83 | 1,290,600 | — | — |
| 2024-01-08 | $17.50 | $27.33 | 1,073,600 | — | — |
| 2024-01-05 | $17.68 | $27.62 | 1,597,800 | — | — |
| 2024-01-04 | $17.74 | $27.71 | 1,425,800 | — | — |
| 2024-01-03 | $17.90 | $27.96 | 1,715,300 | — | — |
| 2024-01-02 | $18.24 | $28.49 | 1,337,100 | — | — |