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
- 2014-05-29 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 | $27.05 | $113.46 | 2,530,000 | — | — |
| 2024-12-30 | $26.80 | $111.20 | 3,680,900 | — | — |
| 2024-12-27 | $27.06 | $112.28 | 1,179,900 | — | — |
| 2024-12-26 | $27.43 | $113.81 | 836,000 | — | — |
| 2024-12-24 | $27.39 | $113.65 | 535,800 | — | — |
| 2024-12-23 | $27.22 | $112.94 | 1,701,600 | — | — |
| 2024-12-20 | $27.36 | $113.52 | 15,400,300 | — | — |
| 2024-12-19 | $27.21 | $112.90 | 3,279,400 | — | — |
| 2024-12-18 | $27.38 | $113.60 | 2,348,300 | — | — |
| 2024-12-17 | $28.53 | $118.38 | 1,984,800 | — | — |
| 2024-12-16 | $28.63 | $118.79 | 1,404,300 | — | — |
| 2024-12-13 | $28.81 | $119.54 | 1,468,800 | — | — |
| 2024-12-12 | $28.66 | $118.91 | 1,307,300 | — | — |
| 2024-12-11 | $28.54 | $118.42 | 2,002,400 | — | — |
| 2024-12-10 | $28.83 | $119.62 | 2,504,000 | — | — |
| 2024-12-09 | $28.84 | $119.66 | 2,446,100 | — | — |
| 2024-12-06 | $29.34 | $121.74 | 1,610,200 | — | — |
| 2024-12-05 | $29.43 | $122.11 | 1,080,800 | — | — |
| 2024-12-04 | $29.42 | $122.07 | 2,063,500 | — | — |
| 2024-12-03 | $29.16 | $120.99 | 1,954,600 | — | — |
| 2024-12-02 | $29.17 | $121.03 | 1,785,900 | — | — |
| 2024-11-29 | $29.79 | $123.60 | 950,000 | — | — |
| 2024-11-27 | $29.91 | $124.10 | 1,155,400 | — | — |
| 2024-11-26 | $30.02 | $124.56 | 2,254,400 | — | — |
| 2024-11-25 | $30.03 | $124.60 | 4,882,100 | — | — |
| 2024-11-22 | $30.30 | $125.72 | 2,045,800 | — | — |
| 2024-11-21 | $30.74 | $127.54 | 1,303,500 | — | — |
| 2024-11-20 | $30.66 | $127.21 | 842,600 | — | — |
| 2024-11-19 | $31.08 | $128.96 | 1,650,400 | — | — |
| 2024-11-18 | $30.27 | $125.59 | 1,709,800 | — | — |
| 2024-11-15 | $30.33 | $125.84 | 1,927,700 | — | — |
| 2024-11-14 | $29.93 | $124.18 | 2,051,800 | — | — |
| 2024-11-13 | $30.37 | $126.01 | 1,300,400 | — | — |
| 2024-11-12 | $30.77 | $127.67 | 1,622,400 | — | — |
| 2024-11-11 | $30.77 | $127.67 | 1,406,000 | — | — |
| 2024-11-08 | $30.94 | $128.37 | 2,757,200 | — | — |
| 2024-11-07 | $30.67 | $127.25 | 3,159,400 | — | — |
| 2024-11-06 | $29.49 | $122.36 | 4,858,800 | — | — |
| 2024-11-05 | $30.85 | $128.00 | 4,319,300 | — | — |
| 2024-11-04 | $31.06 | $128.87 | 6,888,500 | — | — |
| 2024-11-01 | $32.37 | $134.31 | 7,115,500 | — | — |
| 2024-10-31 | $32.67 | $135.55 | 9,699,400 | — | — |
| 2024-10-30 | $32.81 | $136.13 | 2,853,500 | — | — |
| 2024-10-29 | $31.92 | $132.44 | 1,308,700 | — | — |
| 2024-10-28 | $31.31 | $129.91 | 1,369,000 | — | — |
| 2024-10-25 | $30.93 | $128.33 | 992,900 | — | — |
| 2024-10-24 | $30.94 | $128.37 | 845,700 | — | — |
| 2024-10-23 | $30.85 | $128.00 | 804,900 | — | — |
| 2024-10-22 | $30.38 | $126.05 | 641,200 | — | — |
| 2024-10-21 | $30.34 | $125.89 | 1,059,200 | — | — |
| 2024-10-18 | $30.88 | $128.13 | 860,100 | — | — |
| 2024-10-17 | $30.66 | $127.21 | 960,900 | — | — |
| 2024-10-16 | $31.01 | $128.67 | 1,172,200 | — | — |
| 2024-10-15 | $30.61 | $127.01 | 1,866,100 | — | — |
| 2024-10-14 | $30.20 | $125.30 | 915,800 | — | — |
| 2024-10-11 | $30.24 | $125.47 | 914,200 | — | — |
| 2024-10-10 | $29.89 | $124.02 | 1,601,800 | — | — |
| 2024-10-09 | $30.21 | $125.35 | 1,593,000 | — | — |
| 2024-10-08 | $30.33 | $125.84 | 1,637,600 | — | — |
| 2024-10-07 | $30.49 | $126.51 | 1,466,300 | — | — |
| 2024-10-04 | $30.37 | $126.01 | 1,144,500 | — | — |
| 2024-10-03 | $30.63 | $127.09 | 1,706,200 | — | — |
| 2024-10-02 | $30.65 | $127.17 | 1,860,500 | — | — |
| 2024-10-01 | $30.83 | $127.92 | 2,334,200 | — | — |
| 2024-09-30 | $30.86 | $128.04 | 1,889,800 | — | — |
| 2024-09-27 | $30.76 | $126.42 | 1,185,100 | — | — |
| 2024-09-26 | $30.60 | $125.77 | 2,100,400 | — | — |
| 2024-09-25 | $30.97 | $127.29 | 2,063,700 | — | — |
| 2024-09-24 | $30.87 | $126.88 | 1,431,200 | — | — |
| 2024-09-23 | $30.94 | $127.16 | 1,763,800 | — | — |
| 2024-09-20 | $30.32 | $124.62 | 5,393,900 | — | — |
| 2024-09-19 | $30.55 | $125.56 | 1,982,900 | — | — |
| 2024-09-18 | $30.94 | $127.16 | 2,233,300 | — | — |
| 2024-09-17 | $31.00 | $127.41 | 1,113,300 | — | — |
| 2024-09-16 | $31.20 | $128.23 | 1,767,000 | — | — |
| 2024-09-13 | $31.08 | $127.74 | 1,381,800 | — | — |
| 2024-09-12 | $30.69 | $126.14 | 1,195,700 | — | — |
| 2024-09-11 | $30.18 | $124.04 | 1,596,100 | — | — |
| 2024-09-10 | $30.15 | $123.92 | 1,804,700 | — | — |
| 2024-09-09 | $29.92 | $122.97 | 1,671,300 | — | — |
| 2024-09-06 | $29.78 | $122.40 | 1,268,400 | — | — |
| 2024-09-05 | $29.93 | $123.01 | 1,580,000 | — | — |
| 2024-09-04 | $29.83 | $122.60 | 1,336,200 | — | — |
| 2024-09-03 | $29.50 | $121.25 | 1,044,700 | — | — |
| 2024-08-30 | $29.88 | $122.81 | 1,588,800 | — | — |
| 2024-08-29 | $29.67 | $121.94 | 1,056,200 | — | — |
| 2024-08-28 | $29.78 | $122.40 | 1,247,800 | — | — |
| 2024-08-27 | $29.49 | $121.20 | 986,100 | — | — |
| 2024-08-26 | $29.22 | $120.10 | 847,700 | — | — |
| 2024-08-23 | $29.21 | $120.05 | 1,214,100 | — | — |
| 2024-08-22 | $28.88 | $118.70 | 1,380,400 | — | — |
| 2024-08-21 | $28.72 | $118.04 | 987,300 | — | — |
| 2024-08-20 | $28.61 | $117.59 | 1,206,900 | — | — |
| 2024-08-19 | $28.17 | $115.78 | 1,054,600 | — | — |
| 2024-08-16 | $27.83 | $114.38 | 1,199,000 | — | — |
| 2024-08-15 | $27.85 | $114.46 | 1,223,500 | — | — |
| 2024-08-14 | $27.99 | $115.04 | 1,268,000 | — | — |
| 2024-08-13 | $27.93 | $114.79 | 2,552,000 | — | — |
| 2024-08-12 | $27.82 | $114.34 | 1,646,000 | — | — |
| 2024-08-09 | $27.83 | $114.38 | 1,746,000 | — | — |
| 2024-08-08 | $27.28 | $112.12 | 2,797,200 | — | — |
| 2024-08-07 | $27.44 | $112.78 | 1,331,400 | — | — |
| 2024-08-06 | $27.40 | $112.61 | 2,541,800 | — | — |
| 2024-08-05 | $26.88 | $110.48 | 1,820,200 | — | — |
| 2024-08-02 | $27.39 | $112.57 | 2,348,900 | — | — |
| 2024-08-01 | $27.17 | $111.67 | 1,378,400 | — | — |
| 2024-07-31 | $26.96 | $110.81 | 1,309,600 | — | — |
| 2024-07-30 | $26.87 | $110.44 | 879,000 | — | — |
| 2024-07-29 | $26.91 | $110.60 | 956,000 | — | — |
| 2024-07-26 | $26.54 | $109.08 | 1,580,900 | — | — |
| 2024-07-25 | $26.25 | $107.89 | 1,244,500 | — | — |
| 2024-07-24 | $26.74 | $109.90 | 742,500 | — | — |
| 2024-07-23 | $27.09 | $111.34 | 1,017,000 | — | — |
| 2024-07-22 | $26.93 | $110.68 | 724,000 | — | — |
| 2024-07-19 | $26.77 | $110.03 | 774,600 | — | — |
| 2024-07-18 | $26.65 | $109.53 | 1,064,100 | — | — |
| 2024-07-17 | $26.97 | $110.85 | 1,653,300 | — | — |
| 2024-07-16 | $27.03 | $111.09 | 1,074,800 | — | — |
| 2024-07-15 | $26.43 | $108.63 | 1,355,000 | — | — |
| 2024-07-12 | $25.89 | $106.41 | 1,230,800 | — | — |
| 2024-07-11 | $26.03 | $106.98 | 1,453,200 | — | — |
| 2024-07-10 | $25.93 | $106.57 | 936,200 | — | — |
| 2024-07-09 | $25.72 | $105.71 | 1,030,700 | — | — |
| 2024-07-08 | $25.91 | $106.49 | 1,071,300 | — | — |
| 2024-07-05 | $25.83 | $106.16 | 926,100 | — | — |
| 2024-07-03 | $25.42 | $104.48 | 478,100 | — | — |
| 2024-07-02 | $25.35 | $104.19 | 1,123,100 | — | — |
| 2024-07-01 | $25.14 | $103.33 | 1,040,000 | — | — |
| 2024-06-28 | $25.10 | $103.16 | 6,331,500 | — | — |
| 2024-06-27 | $24.93 | $101.27 | 1,349,200 | — | — |
| 2024-06-26 | $24.64 | $100.09 | 1,136,500 | — | — |
| 2024-06-25 | $24.64 | $100.09 | 1,292,700 | — | — |
| 2024-06-24 | $25.04 | $101.72 | 1,714,100 | — | — |
| 2024-06-21 | $24.90 | $101.15 | 4,943,100 | — | — |
| 2024-06-20 | $24.92 | $101.23 | 1,577,600 | — | — |
| 2024-06-18 | $25.01 | $101.60 | 1,839,000 | — | — |
| 2024-06-17 | $25.17 | $102.25 | 1,335,800 | — | — |
| 2024-06-14 | $25.17 | $102.25 | 2,458,800 | — | — |
| 2024-06-13 | $25.28 | $102.69 | 1,431,300 | — | — |
| 2024-06-12 | $25.25 | $102.57 | 1,902,900 | — | — |
| 2024-06-11 | $25.24 | $102.53 | 1,753,600 | — | — |
| 2024-06-10 | $25.43 | $103.30 | 1,577,100 | — | — |
| 2024-06-07 | $25.83 | $104.93 | 1,106,800 | — | — |
| 2024-06-06 | $26.14 | $106.19 | 960,200 | — | — |
| 2024-06-05 | $26.14 | $106.19 | 2,118,900 | — | — |
| 2024-06-04 | $26.17 | $106.31 | 1,419,300 | — | — |
| 2024-06-03 | $25.80 | $104.81 | 992,500 | — | — |
| 2024-05-31 | $25.57 | $103.87 | 2,532,800 | — | — |
| 2024-05-30 | $25.45 | $103.38 | 1,044,200 | — | — |
| 2024-05-29 | $24.94 | $101.31 | 1,342,900 | — | — |
| 2024-05-28 | $25.21 | $102.41 | 1,194,900 | — | — |
| 2024-05-24 | $25.38 | $103.10 | 1,713,900 | — | — |
| 2024-05-23 | $25.27 | $102.65 | 841,400 | — | — |
| 2024-05-22 | $25.47 | $103.46 | 1,065,500 | — | — |
| 2024-05-21 | $25.61 | $104.03 | 902,400 | — | — |
| 2024-05-20 | $25.37 | $103.06 | 1,311,200 | — | — |
| 2024-05-17 | $25.08 | $101.88 | 927,800 | — | — |
| 2024-05-16 | $24.87 | $101.03 | 788,500 | — | — |
| 2024-05-15 | $24.83 | $100.86 | 969,100 | — | — |
| 2024-05-14 | $24.88 | $101.07 | 1,000,600 | — | — |
| 2024-05-13 | $24.79 | $100.70 | 822,300 | — | — |
| 2024-05-10 | $24.69 | $100.30 | 632,800 | — | — |
| 2024-05-09 | $24.55 | $99.73 | 981,300 | — | — |
| 2024-05-08 | $24.82 | $100.82 | 764,200 | — | — |
| 2024-05-07 | $24.88 | $101.07 | 1,098,400 | — | — |
| 2024-05-06 | $24.87 | $101.03 | 959,200 | — | — |
| 2024-05-03 | $24.97 | $101.43 | 1,749,500 | — | — |
| 2024-05-02 | $25.31 | $102.81 | 903,800 | — | — |
| 2024-05-01 | $24.93 | $101.27 | 1,008,600 | — | — |
| 2024-04-30 | $24.72 | $100.42 | 1,171,300 | — | — |
| 2024-04-29 | $24.67 | $100.21 | 686,800 | — | — |
| 2024-04-26 | $24.31 | $98.75 | 663,700 | — | — |
| 2024-04-25 | $23.95 | $97.29 | 978,800 | — | — |
| 2024-04-24 | $23.81 | $96.72 | 633,400 | — | — |
| 2024-04-23 | $23.90 | $97.09 | 1,119,700 | — | — |
| 2024-04-22 | $23.59 | $95.83 | 1,102,600 | — | — |
| 2024-04-19 | $23.69 | $96.23 | 784,100 | — | — |
| 2024-04-18 | $23.74 | $96.44 | 897,600 | — | — |
| 2024-04-17 | $23.52 | $95.54 | 965,200 | — | — |
| 2024-04-16 | $23.47 | $95.34 | 771,200 | — | — |
| 2024-04-15 | $23.56 | $95.71 | 734,200 | — | — |
| 2024-04-12 | $23.66 | $96.11 | 767,900 | — | — |
| 2024-04-11 | $23.69 | $96.23 | 681,100 | — | — |
| 2024-04-10 | $23.55 | $95.67 | 1,287,300 | — | — |
| 2024-04-09 | $24.32 | $98.79 | 829,900 | — | — |
| 2024-04-08 | $24.41 | $99.16 | 844,600 | — | — |
| 2024-04-05 | $24.52 | $99.61 | 814,100 | — | — |
| 2024-04-04 | $24.18 | $98.22 | 1,420,700 | — | — |
| 2024-04-03 | $24.19 | $98.27 | 1,266,100 | — | — |
| 2024-04-02 | $24.05 | $97.70 | 1,545,400 | — | — |
| 2024-04-01 | $24.24 | $98.47 | 1,099,600 | — | — |
| 2024-03-28 | $24.37 | $99.00 | 855,300 | — | — |
| 2024-03-27 | $24.19 | $98.27 | 1,200,600 | — | — |
| 2024-03-26 | $24.30 | $97.53 | 1,301,100 | — | — |
| 2024-03-25 | $24.17 | $97.01 | 905,100 | — | — |
| 2024-03-22 | $23.98 | $96.25 | 917,100 | — | — |
| 2024-03-21 | $24.21 | $97.17 | 1,495,200 | — | — |
| 2024-03-20 | $24.19 | $97.09 | 1,431,500 | — | — |
| 2024-03-19 | $24.02 | $96.41 | 2,052,700 | — | — |
| 2024-03-18 | $23.97 | $96.21 | 2,086,700 | — | — |
| 2024-03-15 | $23.48 | $94.24 | 8,188,000 | — | — |
| 2024-03-14 | $23.58 | $94.64 | 1,291,400 | — | — |
| 2024-03-13 | $23.65 | $94.93 | 2,287,000 | — | — |
| 2024-03-12 | $23.61 | $94.76 | 850,900 | — | — |
| 2024-03-11 | $23.42 | $94.00 | 1,109,600 | — | — |
| 2024-03-08 | $23.27 | $93.40 | 1,502,400 | — | — |
| 2024-03-07 | $23.48 | $94.24 | 952,300 | — | — |
| 2024-03-06 | $23.54 | $94.48 | 1,170,600 | — | — |
| 2024-03-05 | $23.36 | $93.76 | 1,037,600 | — | — |
| 2024-03-04 | $23.49 | $94.28 | 1,311,900 | — | — |
| 2024-03-01 | $22.80 | $91.51 | 1,195,700 | — | — |
| 2024-02-29 | $22.56 | $90.55 | 3,233,900 | — | — |
| 2024-02-28 | $22.68 | $91.03 | 1,327,700 | — | — |
| 2024-02-27 | $22.96 | $92.16 | 727,800 | — | — |
| 2024-02-26 | $23.01 | $92.36 | 1,464,900 | — | — |
| 2024-02-23 | $23.09 | $92.68 | 1,892,300 | — | — |
| 2024-02-22 | $23.07 | $92.60 | 2,573,900 | — | — |
| 2024-02-21 | $22.98 | $92.24 | 2,943,000 | — | — |
| 2024-02-20 | $23.04 | $92.48 | 2,439,600 | — | — |
| 2024-02-16 | $22.67 | $90.99 | 1,319,600 | — | — |
| 2024-02-15 | $22.70 | $91.11 | 1,542,000 | — | — |
| 2024-02-14 | $22.94 | $92.08 | 1,295,800 | — | — |
| 2024-02-13 | $22.55 | $90.51 | 1,959,000 | — | — |
| 2024-02-12 | $22.94 | $92.08 | 2,007,500 | — | — |
| 2024-02-09 | $22.50 | $90.31 | 2,794,400 | — | — |
| 2024-02-08 | $21.00 | $84.29 | 1,463,400 | — | — |
| 2024-02-07 | $20.64 | $82.84 | 1,351,800 | — | — |
| 2024-02-06 | $20.45 | $82.08 | 1,705,100 | — | — |
| 2024-02-05 | $20.44 | $82.04 | 2,198,000 | — | — |
| 2024-02-02 | $20.41 | $81.92 | 1,051,400 | — | — |
| 2024-02-01 | $20.98 | $84.21 | 1,834,900 | — | — |
| 2024-01-31 | $20.92 | $83.97 | 1,202,800 | — | — |
| 2024-01-30 | $21.27 | $85.37 | 746,500 | — | — |
| 2024-01-29 | $21.52 | $86.38 | 629,800 | — | — |
| 2024-01-26 | $21.53 | $86.42 | 577,600 | — | — |
| 2024-01-25 | $21.44 | $86.05 | 1,017,900 | — | — |
| 2024-01-24 | $21.35 | $85.69 | 1,260,900 | — | — |
| 2024-01-23 | $22.01 | $88.34 | 820,000 | — | — |
| 2024-01-22 | $22.04 | $88.46 | 845,800 | — | — |
| 2024-01-19 | $21.85 | $87.70 | 817,600 | — | — |
| 2024-01-18 | $21.60 | $86.70 | 871,500 | — | — |
| 2024-01-17 | $21.76 | $87.34 | 1,544,700 | — | — |
| 2024-01-16 | $22.32 | $89.59 | 1,412,300 | — | — |
| 2024-01-12 | $22.44 | $90.07 | 1,235,300 | — | — |
| 2024-01-11 | $22.01 | $88.34 | 1,145,900 | — | — |
| 2024-01-10 | $22.02 | $88.38 | 692,000 | — | — |
| 2024-01-09 | $21.83 | $87.62 | 902,900 | — | — |
| 2024-01-08 | $21.87 | $87.78 | 747,600 | — | — |
| 2024-01-05 | $21.79 | $87.46 | 777,000 | — | — |
| 2024-01-04 | $21.95 | $88.10 | 1,408,200 | — | — |
| 2024-01-03 | $22.10 | $88.70 | 1,061,400 | — | — |
| 2024-01-02 | $22.35 | $89.71 | 908,400 | — | — |