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
- 1994-07-27 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 | $27.98 | $69.25 | 2,044,400 | — | — |
| 2024-12-30 | $27.54 | $68.16 | 1,515,600 | — | — |
| 2024-12-27 | $27.66 | $68.46 | 1,718,700 | — | — |
| 2024-12-26 | $28.29 | $70.02 | 1,676,300 | — | — |
| 2024-12-24 | $28.12 | $69.60 | 726,900 | — | — |
| 2024-12-23 | $28.01 | $69.33 | 1,755,800 | — | — |
| 2024-12-20 | $27.51 | $68.09 | 7,128,300 | — | — |
| 2024-12-19 | $28.00 | $69.30 | 3,563,800 | — | — |
| 2024-12-18 | $26.37 | $65.27 | 2,739,800 | — | — |
| 2024-12-17 | $27.53 | $68.14 | 3,120,400 | — | — |
| 2024-12-16 | $27.73 | $68.63 | 1,548,100 | — | — |
| 2024-12-13 | $27.41 | $67.84 | 2,241,400 | — | — |
| 2024-12-12 | $27.77 | $68.73 | 1,395,700 | — | — |
| 2024-12-11 | $27.80 | $68.81 | 2,271,900 | — | — |
| 2024-12-10 | $27.93 | $69.13 | 3,945,400 | — | — |
| 2024-12-09 | $28.14 | $69.65 | 2,032,900 | — | — |
| 2024-12-06 | $28.42 | $70.34 | 2,081,300 | — | — |
| 2024-12-05 | $29.13 | $72.10 | 2,496,100 | — | — |
| 2024-12-04 | $29.20 | $72.27 | 5,546,700 | — | — |
| 2024-12-03 | $26.95 | $66.70 | 2,444,200 | — | — |
| 2024-12-02 | $27.12 | $67.12 | 3,872,400 | — | — |
| 2024-11-29 | $28.51 | $70.56 | 1,434,200 | — | — |
| 2024-11-27 | $28.69 | $71.01 | 2,501,300 | — | — |
| 2024-11-26 | $27.83 | $68.88 | 3,633,600 | — | — |
| 2024-11-25 | $27.94 | $69.15 | 2,926,900 | — | — |
| 2024-11-22 | $28.68 | $70.98 | 2,514,400 | — | — |
| 2024-11-21 | $28.73 | $71.11 | 4,146,900 | — | — |
| 2024-11-20 | $27.81 | $68.83 | 2,380,200 | — | — |
| 2024-11-19 | $28.40 | $70.29 | 4,089,900 | — | — |
| 2024-11-18 | $26.38 | $65.29 | 2,785,200 | — | — |
| 2024-11-15 | $26.60 | $65.84 | 4,890,800 | — | — |
| 2024-11-14 | $26.10 | $64.60 | 5,385,700 | — | — |
| 2024-11-13 | $25.47 | $63.04 | 5,171,100 | — | — |
| 2024-11-12 | $25.05 | $62.00 | 6,177,500 | — | — |
| 2024-11-11 | $26.48 | $65.54 | 9,317,500 | — | — |
| 2024-11-08 | $25.36 | $62.77 | 8,126,900 | — | — |
| 2024-11-07 | $24.43 | $60.46 | 14,703,300 | — | — |
| 2024-11-06 | $21.50 | $53.21 | 20,190,700 | — | — |
| 2024-11-05 | $15.13 | $37.45 | 5,772,400 | — | — |
| 2024-11-04 | $14.18 | $35.10 | 5,533,800 | — | — |
| 2024-11-01 | $14.45 | $35.76 | 3,457,100 | — | — |
| 2024-10-31 | $15.18 | $37.57 | 2,926,700 | — | — |
| 2024-10-30 | $15.91 | $39.38 | 2,253,100 | — | — |
| 2024-10-29 | $16.28 | $40.29 | 1,473,500 | — | — |
| 2024-10-28 | $16.24 | $40.19 | 3,657,200 | — | — |
| 2024-10-25 | $15.19 | $37.60 | 1,601,800 | — | — |
| 2024-10-24 | $15.25 | $37.74 | 1,102,600 | — | — |
| 2024-10-23 | $15.29 | $37.84 | 2,207,300 | — | — |
| 2024-10-22 | $15.55 | $38.49 | 1,736,200 | — | — |
| 2024-10-21 | $15.15 | $37.50 | 1,343,400 | — | — |
| 2024-10-18 | $15.20 | $37.62 | 1,488,500 | — | — |
| 2024-10-17 | $15.15 | $37.50 | 2,652,100 | — | — |
| 2024-10-16 | $15.19 | $37.60 | 2,853,100 | — | — |
| 2024-10-15 | $14.99 | $37.10 | 2,400,400 | — | — |
| 2024-10-14 | $14.75 | $36.51 | 2,212,200 | — | — |
| 2024-10-11 | $13.92 | $34.45 | 1,652,300 | — | — |
| 2024-10-10 | $13.86 | $34.30 | 2,714,500 | — | — |
| 2024-10-09 | $13.62 | $33.71 | 1,707,900 | — | — |
| 2024-10-08 | $13.75 | $34.03 | 1,613,600 | — | — |
| 2024-10-07 | $13.72 | $33.96 | 1,622,800 | — | — |
| 2024-10-04 | $13.41 | $33.19 | 1,445,200 | — | — |
| 2024-10-03 | $13.32 | $32.97 | 1,890,800 | — | — |
| 2024-10-02 | $13.04 | $32.27 | 1,254,100 | — | — |
| 2024-10-01 | $12.83 | $31.75 | 1,310,800 | — | — |
| 2024-09-30 | $12.85 | $31.80 | 2,773,500 | — | — |
| 2024-09-27 | $12.71 | $31.46 | 1,516,700 | — | — |
| 2024-09-26 | $12.71 | $31.46 | 1,573,200 | — | — |
| 2024-09-25 | $12.43 | $30.76 | 1,050,900 | — | — |
| 2024-09-24 | $12.68 | $31.38 | 1,241,100 | — | — |
| 2024-09-23 | $12.62 | $31.23 | 1,752,200 | — | — |
| 2024-09-20 | $12.37 | $30.62 | 3,395,000 | — | — |
| 2024-09-19 | $12.49 | $30.91 | 2,253,300 | — | — |
| 2024-09-18 | $12.51 | $30.96 | 1,552,500 | — | — |
| 2024-09-17 | $12.84 | $31.78 | 1,689,300 | — | — |
| 2024-09-16 | $13.12 | $32.47 | 1,308,200 | — | — |
| 2024-09-13 | $12.96 | $32.08 | 1,562,600 | — | — |
| 2024-09-12 | $12.61 | $31.21 | 1,340,200 | — | — |
| 2024-09-11 | $12.55 | $31.06 | 5,043,700 | — | — |
| 2024-09-10 | $13.47 | $33.34 | 2,201,000 | — | — |
| 2024-09-09 | $13.45 | $33.29 | 3,382,700 | — | — |
| 2024-09-06 | $13.13 | $32.50 | 1,514,100 | — | — |
| 2024-09-05 | $13.23 | $32.74 | 1,418,300 | — | — |
| 2024-09-04 | $13.07 | $32.35 | 1,540,800 | — | — |
| 2024-09-03 | $13.21 | $32.69 | 1,683,300 | — | — |
| 2024-08-30 | $13.87 | $34.33 | 1,599,200 | — | — |
| 2024-08-29 | $13.55 | $33.54 | 1,291,900 | — | — |
| 2024-08-28 | $13.56 | $33.56 | 1,141,300 | — | — |
| 2024-08-27 | $13.30 | $32.92 | 1,443,400 | — | — |
| 2024-08-26 | $13.65 | $33.78 | 1,768,200 | — | — |
| 2024-08-23 | $14.22 | $35.19 | 1,465,700 | — | — |
| 2024-08-22 | $13.70 | $33.91 | 1,222,200 | — | — |
| 2024-08-21 | $13.73 | $33.98 | 2,229,400 | — | — |
| 2024-08-20 | $13.42 | $33.21 | 1,761,000 | — | — |
| 2024-08-19 | $13.22 | $32.72 | 1,234,300 | — | — |
| 2024-08-16 | $13.02 | $32.22 | 1,080,400 | — | — |
| 2024-08-15 | $13.11 | $32.45 | 2,262,700 | — | — |
| 2024-08-14 | $13.08 | $32.37 | 2,992,700 | — | — |
| 2024-08-13 | $12.31 | $30.47 | 1,780,400 | — | — |
| 2024-08-12 | $12.69 | $31.41 | 2,925,500 | — | — |
| 2024-08-09 | $12.22 | $30.24 | 2,510,600 | — | — |
| 2024-08-08 | $12.46 | $30.84 | 2,352,300 | — | — |
| 2024-08-07 | $12.12 | $30.00 | 5,740,400 | — | — |
| 2024-08-06 | $12.83 | $31.75 | 2,535,900 | — | — |
| 2024-08-05 | $12.53 | $31.01 | 4,618,300 | — | — |
| 2024-08-02 | $13.24 | $32.77 | 2,387,500 | — | — |
| 2024-08-01 | $13.77 | $34.08 | 3,042,900 | — | — |
| 2024-07-31 | $14.50 | $35.89 | 2,405,500 | — | — |
| 2024-07-30 | $14.47 | $35.81 | 2,918,800 | — | — |
| 2024-07-29 | $15.06 | $37.27 | 2,395,700 | — | — |
| 2024-07-26 | $15.68 | $38.81 | 1,454,900 | — | — |
| 2024-07-25 | $15.37 | $38.04 | 1,935,800 | — | — |
| 2024-07-24 | $15.61 | $38.63 | 2,098,200 | — | — |
| 2024-07-23 | $16.45 | $40.71 | 1,677,100 | — | — |
| 2024-07-22 | $16.20 | $40.10 | 2,520,100 | — | — |
| 2024-07-19 | $16.34 | $40.44 | 2,456,100 | — | — |
| 2024-07-18 | $16.71 | $41.36 | 2,419,300 | — | — |
| 2024-07-17 | $17.22 | $42.62 | 4,141,900 | — | — |
| 2024-07-16 | $17.96 | $44.45 | 3,099,000 | — | — |
| 2024-07-15 | $17.43 | $43.14 | 6,979,500 | — | — |
| 2024-07-12 | $15.94 | $39.45 | 2,459,200 | — | — |
| 2024-07-11 | $15.57 | $38.54 | 2,183,900 | — | — |
| 2024-07-10 | $15.11 | $37.40 | 1,771,200 | — | — |
| 2024-07-09 | $14.97 | $37.05 | 1,636,700 | — | — |
| 2024-07-08 | $15.06 | $37.27 | 1,544,900 | — | — |
| 2024-07-05 | $14.83 | $36.70 | 1,773,800 | — | — |
| 2024-07-03 | $14.99 | $37.10 | 1,832,000 | — | — |
| 2024-07-02 | $15.29 | $37.84 | 2,786,600 | — | — |
| 2024-07-01 | $15.03 | $37.20 | 4,522,600 | — | — |
| 2024-06-28 | $14.36 | $35.54 | 5,869,600 | — | — |
| 2024-06-27 | $13.51 | $33.44 | 1,863,100 | — | — |
| 2024-06-26 | $13.26 | $32.82 | 3,933,900 | — | — |
| 2024-06-25 | $13.33 | $32.99 | 1,735,700 | — | — |
| 2024-06-24 | $12.84 | $31.78 | 1,608,700 | — | — |
| 2024-06-21 | $12.56 | $31.09 | 4,099,500 | — | — |
| 2024-06-20 | $12.67 | $31.36 | 1,889,200 | — | — |
| 2024-06-18 | $12.85 | $31.80 | 1,288,000 | — | — |
| 2024-06-17 | $13.10 | $32.42 | 1,565,300 | — | — |
| 2024-06-14 | $13.05 | $32.30 | 1,567,300 | — | — |
| 2024-06-13 | $13.11 | $32.45 | 1,691,800 | — | — |
| 2024-06-12 | $12.80 | $31.68 | 2,938,900 | — | — |
| 2024-06-11 | $13.44 | $33.26 | 3,728,700 | — | — |
| 2024-06-10 | $13.68 | $33.86 | 1,823,100 | — | — |
| 2024-06-07 | $13.79 | $34.13 | 1,115,000 | — | — |
| 2024-06-06 | $13.93 | $34.48 | 1,562,500 | — | — |
| 2024-06-05 | $14.23 | $35.22 | 3,000,500 | — | — |
| 2024-06-04 | $15.09 | $37.35 | 2,856,200 | — | — |
| 2024-06-03 | $14.97 | $37.05 | 3,617,200 | — | — |
| 2024-05-31 | $14.54 | $35.99 | 1,767,600 | — | — |
| 2024-05-30 | $14.14 | $35.00 | 2,111,300 | — | — |
| 2024-05-29 | $13.68 | $33.86 | 1,222,800 | — | — |
| 2024-05-28 | $13.90 | $34.40 | 1,419,000 | — | — |
| 2024-05-24 | $13.92 | $34.45 | 1,203,000 | — | — |
| 2024-05-23 | $13.89 | $34.38 | 1,526,500 | — | — |
| 2024-05-22 | $14.20 | $35.15 | 2,283,700 | — | — |
| 2024-05-21 | $13.84 | $34.25 | 1,677,900 | — | — |
| 2024-05-20 | $13.58 | $33.61 | 1,925,100 | — | — |
| 2024-05-17 | $13.42 | $33.21 | 2,290,800 | — | — |
| 2024-05-16 | $13.23 | $32.74 | 3,067,000 | — | — |
| 2024-05-15 | $12.71 | $31.46 | 3,911,300 | — | — |
| 2024-05-14 | $13.12 | $32.47 | 3,017,100 | — | — |
| 2024-05-13 | $13.08 | $32.37 | 2,983,800 | — | — |
| 2024-05-10 | $13.48 | $33.36 | 2,343,500 | — | — |
| 2024-05-09 | $13.63 | $33.73 | 2,573,800 | — | — |
| 2024-05-08 | $13.60 | $33.66 | 2,493,000 | — | — |
| 2024-05-07 | $13.63 | $33.73 | 5,864,400 | — | — |
| 2024-05-06 | $14.43 | $35.71 | 2,930,900 | — | — |
| 2024-05-03 | $14.65 | $36.26 | 1,487,300 | — | — |
| 2024-05-02 | $14.98 | $37.08 | 1,568,800 | — | — |
| 2024-05-01 | $14.74 | $36.48 | 1,795,100 | — | — |
| 2024-04-30 | $14.86 | $36.78 | 1,593,200 | — | — |
| 2024-04-29 | $15.03 | $37.20 | 1,695,600 | — | — |
| 2024-04-26 | $14.87 | $36.80 | 1,279,600 | — | — |
| 2024-04-25 | $14.79 | $36.61 | 2,288,200 | — | — |
| 2024-04-24 | $15.07 | $37.30 | 1,409,200 | — | — |
| 2024-04-23 | $14.99 | $37.10 | 2,434,300 | — | — |
| 2024-04-22 | $14.86 | $36.78 | 2,834,400 | — | — |
| 2024-04-19 | $14.57 | $36.06 | 2,633,700 | — | — |
| 2024-04-18 | $14.77 | $36.56 | 2,601,200 | — | — |
| 2024-04-17 | $14.99 | $37.10 | 3,289,300 | — | — |
| 2024-04-16 | $15.18 | $37.57 | 1,969,900 | — | — |
| 2024-04-15 | $15.20 | $37.62 | 2,489,800 | — | — |
| 2024-04-12 | $15.37 | $38.04 | 1,494,900 | — | — |
| 2024-04-11 | $15.68 | $38.81 | 1,704,000 | — | — |
| 2024-04-10 | $15.59 | $38.59 | 2,702,800 | — | — |
| 2024-04-09 | $15.92 | $39.40 | 3,326,000 | — | — |
| 2024-04-08 | $15.93 | $39.43 | 3,135,900 | — | — |
| 2024-04-05 | $15.14 | $37.47 | 5,300,200 | — | — |
| 2024-04-04 | $14.05 | $34.77 | 1,718,600 | — | — |
| 2024-04-03 | $14.06 | $34.80 | 1,859,200 | — | — |
| 2024-04-02 | $13.91 | $34.43 | 2,701,900 | — | — |
| 2024-04-01 | $14.26 | $35.29 | 3,967,300 | — | — |
| 2024-03-28 | $14.12 | $34.95 | 2,475,600 | — | — |
| 2024-03-27 | $14.21 | $35.17 | 2,450,900 | — | — |
| 2024-03-26 | $14.52 | $35.94 | 2,345,500 | — | — |
| 2024-03-25 | $14.57 | $36.06 | 2,547,700 | — | — |
| 2024-03-22 | $14.62 | $36.18 | 2,471,200 | — | — |
| 2024-03-21 | $14.74 | $36.48 | 6,022,200 | — | — |
| 2024-03-20 | $14.06 | $34.80 | 4,315,700 | — | — |
| 2024-03-19 | $13.09 | $32.40 | 4,047,700 | — | — |
| 2024-03-18 | $12.87 | $31.85 | 2,232,300 | — | — |
| 2024-03-15 | $13.15 | $32.55 | 6,999,800 | — | — |
| 2024-03-14 | $12.48 | $30.89 | 3,726,700 | — | — |
| 2024-03-13 | $12.30 | $30.44 | 3,929,500 | — | — |
| 2024-03-12 | $11.86 | $29.35 | 3,031,500 | — | — |
| 2024-03-11 | $11.90 | $29.45 | 1,161,600 | — | — |
| 2024-03-08 | $11.93 | $29.53 | 1,164,600 | — | — |
| 2024-03-07 | $11.98 | $29.65 | 1,136,800 | — | — |
| 2024-03-06 | $11.94 | $29.55 | 1,723,100 | — | — |
| 2024-03-05 | $11.71 | $28.98 | 1,432,900 | — | — |
| 2024-03-04 | $11.75 | $29.08 | 1,943,800 | — | — |
| 2024-03-01 | $12.09 | $29.92 | 1,906,900 | — | — |
| 2024-02-29 | $12.27 | $30.37 | 1,519,400 | — | — |
| 2024-02-28 | $12.13 | $30.02 | 1,923,800 | — | — |
| 2024-02-27 | $12.19 | $30.17 | 1,491,100 | — | — |
| 2024-02-26 | $12.07 | $29.87 | 2,196,400 | — | — |
| 2024-02-23 | $11.76 | $29.11 | 1,153,400 | — | — |
| 2024-02-22 | $11.84 | $29.30 | 2,383,500 | — | — |
| 2024-02-21 | $11.92 | $29.50 | 2,223,600 | — | — |
| 2024-02-20 | $11.94 | $29.55 | 3,167,800 | — | — |
| 2024-02-16 | $12.23 | $30.27 | 6,308,800 | — | — |
| 2024-02-15 | $11.79 | $29.18 | 5,874,900 | — | — |
| 2024-02-14 | $11.11 | $27.50 | 4,532,300 | — | — |
| 2024-02-13 | $11.28 | $27.92 | 2,253,600 | — | — |
| 2024-02-12 | $11.61 | $28.73 | 2,780,900 | — | — |
| 2024-02-09 | $11.56 | $28.61 | 5,042,800 | — | — |
| 2024-02-08 | $12.02 | $29.75 | 4,677,200 | — | — |
| 2024-02-07 | $11.45 | $28.34 | 2,721,700 | — | — |
| 2024-02-06 | $11.24 | $27.82 | 1,949,800 | — | — |
| 2024-02-05 | $11.45 | $28.34 | 3,449,900 | — | — |
| 2024-02-02 | $11.34 | $28.07 | 2,131,900 | — | — |
| 2024-02-01 | $11.45 | $28.34 | 2,369,200 | — | — |
| 2024-01-31 | $11.12 | $27.52 | 2,418,000 | — | — |
| 2024-01-30 | $11.60 | $28.71 | 1,491,900 | — | — |
| 2024-01-29 | $11.68 | $28.91 | 2,666,800 | — | — |
| 2024-01-26 | $11.43 | $28.29 | 2,336,600 | — | — |
| 2024-01-25 | $11.28 | $27.92 | 3,684,300 | — | — |
| 2024-01-24 | $11.82 | $29.25 | 3,845,500 | — | — |
| 2024-01-23 | $11.65 | $28.83 | 2,410,400 | — | — |
| 2024-01-22 | $11.48 | $28.41 | 3,241,800 | — | — |
| 2024-01-19 | $10.93 | $27.05 | 2,756,500 | — | — |
| 2024-01-18 | $10.73 | $26.56 | 2,071,800 | — | — |
| 2024-01-17 | $10.46 | $25.89 | 1,841,000 | — | — |
| 2024-01-16 | $10.74 | $26.58 | 2,294,600 | — | — |
| 2024-01-12 | $10.72 | $26.53 | 1,182,600 | — | — |
| 2024-01-11 | $10.98 | $27.18 | 1,567,700 | — | — |
| 2024-01-10 | $10.97 | $27.15 | 2,473,400 | — | — |
| 2024-01-09 | $10.79 | $26.71 | 2,539,300 | — | — |
| 2024-01-08 | $10.96 | $27.13 | 2,424,000 | — | — |
| 2024-01-05 | $10.67 | $26.41 | 1,431,200 | — | — |
| 2024-01-04 | $10.73 | $26.56 | 1,656,100 | — | — |
| 2024-01-03 | $10.76 | $26.63 | 1,420,300 | — | — |
| 2024-01-02 | $10.76 | $26.63 | 2,657,300 | — | — |