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
- 1999-03-11 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 | $21.92 | $34.24 | 2,304,300 | — | — |
| 2024-12-30 | $22.10 | $34.52 | 4,830,800 | — | — |
| 2024-12-27 | $22.48 | $35.12 | 4,339,900 | — | — |
| 2024-12-26 | $22.64 | $35.37 | 3,440,300 | — | — |
| 2024-12-24 | $22.77 | $35.57 | 2,051,600 | — | — |
| 2024-12-23 | $22.78 | $35.59 | 3,622,600 | — | — |
| 2024-12-20 | $22.73 | $35.51 | 12,356,700 | — | — |
| 2024-12-19 | $23.42 | $36.59 | 9,178,400 | — | — |
| 2024-12-18 | $22.65 | $35.38 | 6,071,000 | — | — |
| 2024-12-17 | $23.13 | $36.13 | 3,890,600 | — | — |
| 2024-12-16 | $23.35 | $36.48 | 9,862,100 | — | — |
| 2024-12-13 | $23.40 | $36.55 | 4,443,500 | — | — |
| 2024-12-12 | $23.25 | $36.32 | 5,750,900 | — | — |
| 2024-12-11 | $23.36 | $36.49 | 6,193,400 | — | — |
| 2024-12-10 | $23.24 | $36.30 | 6,600,900 | — | — |
| 2024-12-09 | $23.16 | $36.18 | 6,292,000 | — | — |
| 2024-12-06 | $22.86 | $35.71 | 4,709,600 | — | — |
| 2024-12-05 | $22.86 | $35.71 | 5,984,600 | — | — |
| 2024-12-04 | $22.52 | $35.18 | 5,866,400 | — | — |
| 2024-12-03 | $22.12 | $34.55 | 8,215,700 | — | — |
| 2024-12-02 | $22.20 | $34.68 | 5,836,200 | — | — |
| 2024-11-29 | $22.07 | $34.48 | 5,620,900 | — | — |
| 2024-11-27 | $22.74 | $35.52 | 9,141,100 | — | — |
| 2024-11-26 | $23.18 | $36.21 | 7,339,500 | — | — |
| 2024-11-25 | $22.84 | $35.68 | 11,805,800 | — | — |
| 2024-11-22 | $22.79 | $35.60 | 8,678,600 | — | — |
| 2024-11-21 | $21.96 | $34.30 | 6,121,500 | — | — |
| 2024-11-20 | $21.99 | $34.35 | 7,812,600 | — | — |
| 2024-11-19 | $21.73 | $33.95 | 6,033,100 | — | — |
| 2024-11-18 | $21.60 | $33.74 | 4,816,400 | — | — |
| 2024-11-15 | $21.53 | $33.63 | 7,650,200 | — | — |
| 2024-11-14 | $21.82 | $34.09 | 6,169,200 | — | — |
| 2024-11-13 | $22.04 | $34.43 | 5,432,100 | — | — |
| 2024-11-12 | $22.02 | $34.40 | 3,848,800 | — | — |
| 2024-11-11 | $22.04 | $34.43 | 6,092,100 | — | — |
| 2024-11-08 | $21.75 | $33.98 | 7,743,000 | — | — |
| 2024-11-07 | $21.65 | $33.82 | 12,341,100 | — | — |
| 2024-11-06 | $21.40 | $33.43 | 17,779,900 | — | — |
| 2024-11-05 | $20.71 | $32.35 | 9,558,400 | — | — |
| 2024-11-04 | $20.72 | $32.37 | 11,936,900 | — | — |
| 2024-11-01 | $20.76 | $32.43 | 9,285,500 | — | — |
| 2024-10-31 | $20.91 | $32.66 | 8,615,100 | — | — |
| 2024-10-30 | $21.12 | $32.99 | 8,486,700 | — | — |
| 2024-10-29 | $21.77 | $34.01 | 8,789,300 | — | — |
| 2024-10-28 | $22.07 | $34.09 | 3,887,200 | — | — |
| 2024-10-25 | $21.89 | $33.81 | 6,572,800 | — | — |
| 2024-10-24 | $22.05 | $34.06 | 7,199,600 | — | — |
| 2024-10-23 | $22.21 | $34.30 | 4,532,000 | — | — |
| 2024-10-22 | $22.16 | $34.23 | 5,733,800 | — | — |
| 2024-10-21 | $22.20 | $34.29 | 10,411,900 | — | — |
| 2024-10-18 | $22.51 | $34.77 | 11,307,600 | — | — |
| 2024-10-17 | $22.66 | $35.00 | 16,539,000 | — | — |
| 2024-10-16 | $22.90 | $35.37 | 13,868,500 | — | — |
| 2024-10-15 | $23.02 | $35.55 | 10,562,700 | — | — |
| 2024-10-14 | $23.36 | $36.08 | 7,100,000 | — | — |
| 2024-10-11 | $22.93 | $35.41 | 5,065,600 | — | — |
| 2024-10-10 | $22.65 | $34.98 | 7,665,900 | — | — |
| 2024-10-09 | $23.27 | $35.94 | 4,269,500 | — | — |
| 2024-10-08 | $23.32 | $36.02 | 7,722,500 | — | — |
| 2024-10-07 | $22.91 | $35.38 | 7,549,400 | — | — |
| 2024-10-04 | $22.79 | $35.20 | 9,261,000 | — | — |
| 2024-10-03 | $22.41 | $34.61 | 7,816,800 | — | — |
| 2024-10-02 | $22.32 | $34.47 | 5,273,100 | — | — |
| 2024-10-01 | $22.39 | $34.58 | 8,366,500 | — | — |
| 2024-09-30 | $22.27 | $34.39 | 11,576,900 | — | — |
| 2024-09-27 | $22.39 | $34.58 | 9,702,000 | — | — |
| 2024-09-26 | $22.96 | $35.46 | 10,927,900 | — | — |
| 2024-09-25 | $22.56 | $34.84 | 9,151,500 | — | — |
| 2024-09-24 | $22.58 | $34.87 | 7,015,300 | — | — |
| 2024-09-23 | $22.69 | $35.04 | 4,900,300 | — | — |
| 2024-09-20 | $22.85 | $35.29 | 21,841,100 | — | — |
| 2024-09-19 | $22.69 | $35.04 | 6,281,100 | — | — |
| 2024-09-18 | $22.48 | $34.72 | 7,051,700 | — | — |
| 2024-09-17 | $22.97 | $35.48 | 10,352,700 | — | — |
| 2024-09-16 | $23.19 | $35.82 | 6,747,300 | — | — |
| 2024-09-13 | $23.20 | $35.83 | 5,273,400 | — | — |
| 2024-09-12 | $23.25 | $35.91 | 5,643,300 | — | — |
| 2024-09-11 | $22.92 | $35.40 | 5,590,600 | — | — |
| 2024-09-10 | $22.93 | $35.41 | 6,484,400 | — | — |
| 2024-09-09 | $22.62 | $34.94 | 4,585,000 | — | — |
| 2024-09-06 | $22.54 | $34.81 | 7,517,300 | — | — |
| 2024-09-05 | $22.90 | $35.37 | 6,270,100 | — | — |
| 2024-09-04 | $23.06 | $35.62 | 5,558,000 | — | — |
| 2024-09-03 | $22.98 | $35.49 | 5,793,200 | — | — |
| 2024-08-30 | $23.28 | $35.95 | 6,375,000 | — | — |
| 2024-08-29 | $23.20 | $35.83 | 5,756,200 | — | — |
| 2024-08-28 | $23.00 | $35.52 | 7,492,200 | — | — |
| 2024-08-27 | $22.80 | $35.21 | 8,258,200 | — | — |
| 2024-08-26 | $22.44 | $34.66 | 4,569,000 | — | — |
| 2024-08-23 | $22.34 | $34.50 | 4,428,500 | — | — |
| 2024-08-22 | $22.34 | $34.50 | 4,273,000 | — | — |
| 2024-08-21 | $22.57 | $34.86 | 7,843,700 | — | — |
| 2024-08-20 | $22.31 | $34.46 | 5,588,900 | — | — |
| 2024-08-19 | $22.26 | $34.38 | 5,276,900 | — | — |
| 2024-08-16 | $22.01 | $33.99 | 5,219,100 | — | — |
| 2024-08-15 | $21.83 | $33.72 | 6,838,200 | — | — |
| 2024-08-14 | $21.75 | $33.59 | 5,350,300 | — | — |
| 2024-08-13 | $21.59 | $33.34 | 7,691,800 | — | — |
| 2024-08-12 | $21.31 | $32.91 | 11,669,500 | — | — |
| 2024-08-09 | $21.30 | $32.90 | 7,794,500 | — | — |
| 2024-08-08 | $21.14 | $32.65 | 8,243,300 | — | — |
| 2024-08-07 | $20.97 | $32.39 | 8,944,600 | — | — |
| 2024-08-06 | $20.99 | $32.42 | 9,996,700 | — | — |
| 2024-08-05 | $20.80 | $32.12 | 14,844,400 | — | — |
| 2024-08-02 | $21.77 | $33.62 | 10,940,900 | — | — |
| 2024-08-01 | $22.30 | $34.44 | 10,759,600 | — | — |
| 2024-07-31 | $22.13 | $34.18 | 18,250,700 | — | — |
| 2024-07-30 | $22.61 | $34.92 | 6,682,900 | — | — |
| 2024-07-29 | $22.60 | $34.90 | 8,940,800 | — | — |
| 2024-07-26 | $22.79 | $35.20 | 15,980,100 | — | — |
| 2024-07-25 | $22.01 | $33.99 | 11,403,500 | — | — |
| 2024-07-24 | $21.86 | $33.76 | 7,859,100 | — | — |
| 2024-07-23 | $22.08 | $34.10 | 9,992,300 | — | — |
| 2024-07-22 | $21.79 | $33.65 | 8,459,600 | — | — |
| 2024-07-19 | $21.68 | $33.48 | 16,443,500 | — | — |
| 2024-07-18 | $22.25 | $34.36 | 42,176,100 | — | — |
| 2024-07-17 | $20.53 | $31.71 | 14,389,200 | — | — |
| 2024-07-16 | $20.66 | $31.91 | 7,137,500 | — | — |
| 2024-07-15 | $20.31 | $31.37 | 11,641,700 | — | — |
| 2024-07-12 | $20.40 | $31.51 | 10,583,500 | — | — |
| 2024-07-11 | $19.89 | $30.72 | 14,459,300 | — | — |
| 2024-07-10 | $19.37 | $29.92 | 16,768,700 | — | — |
| 2024-07-09 | $19.30 | $29.81 | 12,586,700 | — | — |
| 2024-07-08 | $19.50 | $30.12 | 10,910,900 | — | — |
| 2024-07-05 | $19.43 | $30.01 | 7,709,600 | — | — |
| 2024-07-03 | $19.37 | $29.92 | 7,252,400 | — | — |
| 2024-07-02 | $19.23 | $29.70 | 10,531,700 | — | — |
| 2024-07-01 | $18.76 | $28.97 | 8,064,200 | — | — |
| 2024-06-28 | $18.62 | $28.76 | 9,520,300 | — | — |
| 2024-06-27 | $18.63 | $28.77 | 8,949,300 | — | — |
| 2024-06-26 | $18.22 | $28.14 | 8,693,400 | — | — |
| 2024-06-25 | $18.34 | $28.33 | 8,733,100 | — | — |
| 2024-06-24 | $18.14 | $28.02 | 5,758,800 | — | — |
| 2024-06-21 | $18.06 | $27.89 | 22,822,100 | — | — |
| 2024-06-20 | $18.27 | $28.22 | 17,345,600 | — | — |
| 2024-06-18 | $17.91 | $27.66 | 10,828,100 | — | — |
| 2024-06-17 | $17.94 | $27.71 | 6,348,700 | — | — |
| 2024-06-14 | $17.79 | $27.48 | 6,694,600 | — | — |
| 2024-06-13 | $17.81 | $27.51 | 6,851,000 | — | — |
| 2024-06-12 | $17.86 | $27.58 | 6,033,900 | — | — |
| 2024-06-11 | $17.79 | $27.48 | 5,756,500 | — | — |
| 2024-06-10 | $17.84 | $27.55 | 6,404,300 | — | — |
| 2024-06-07 | $18.01 | $27.82 | 11,158,200 | — | — |
| 2024-06-06 | $17.54 | $27.09 | 7,386,000 | — | — |
| 2024-06-05 | $17.15 | $26.49 | 7,513,200 | — | — |
| 2024-06-04 | $16.80 | $25.95 | 8,822,800 | — | — |
| 2024-06-03 | $16.85 | $26.02 | 8,585,300 | — | — |
| 2024-05-31 | $16.75 | $25.87 | 14,253,800 | — | — |
| 2024-05-30 | $16.87 | $25.54 | 11,351,200 | — | — |
| 2024-05-29 | $17.03 | $25.78 | 8,563,800 | — | — |
| 2024-05-28 | $17.32 | $26.22 | 11,508,000 | — | — |
| 2024-05-24 | $17.36 | $26.28 | 9,241,000 | — | — |
| 2024-05-23 | $17.40 | $26.34 | 9,249,300 | — | — |
| 2024-05-22 | $17.27 | $26.14 | 8,385,600 | — | — |
| 2024-05-21 | $17.01 | $25.75 | 7,889,700 | — | — |
| 2024-05-20 | $17.13 | $25.93 | 6,096,100 | — | — |
| 2024-05-17 | $17.13 | $25.93 | 7,986,000 | — | — |
| 2024-05-16 | $17.24 | $26.10 | 10,753,400 | — | — |
| 2024-05-15 | $17.05 | $25.81 | 4,019,700 | — | — |
| 2024-05-14 | $16.95 | $25.66 | 9,395,500 | — | — |
| 2024-05-13 | $16.92 | $25.61 | 5,923,300 | — | — |
| 2024-05-10 | $16.87 | $25.54 | 10,340,700 | — | — |
| 2024-05-09 | $16.97 | $25.69 | 12,308,400 | — | — |
| 2024-05-08 | $17.09 | $25.87 | 4,739,100 | — | — |
| 2024-05-07 | $17.13 | $25.93 | 8,843,200 | — | — |
| 2024-05-06 | $16.97 | $25.69 | 4,209,700 | — | — |
| 2024-05-03 | $16.93 | $25.63 | 4,035,300 | — | — |
| 2024-05-02 | $16.87 | $25.54 | 8,716,700 | — | — |
| 2024-05-01 | $16.77 | $25.39 | 6,966,200 | — | — |
| 2024-04-30 | $16.71 | $25.30 | 11,349,100 | — | — |
| 2024-04-29 | $16.97 | $25.69 | 7,426,500 | — | — |
| 2024-04-26 | $16.94 | $25.64 | 8,845,000 | — | — |
| 2024-04-25 | $17.01 | $25.75 | 10,657,300 | — | — |
| 2024-04-24 | $17.04 | $25.79 | 10,685,000 | — | — |
| 2024-04-23 | $17.16 | $25.98 | 8,832,400 | — | — |
| 2024-04-22 | $17.30 | $26.19 | 19,944,700 | — | — |
| 2024-04-19 | $16.81 | $25.45 | 16,182,300 | — | — |
| 2024-04-18 | $16.51 | $24.99 | 31,702,900 | — | — |
| 2024-04-17 | $16.95 | $25.66 | 17,034,100 | — | — |
| 2024-04-16 | $17.05 | $25.81 | 13,033,300 | — | — |
| 2024-04-15 | $17.27 | $26.14 | 11,374,300 | — | — |
| 2024-04-12 | $17.72 | $26.82 | 17,657,700 | — | — |
| 2024-04-11 | $17.94 | $27.16 | 13,389,200 | — | — |
| 2024-04-10 | $18.00 | $27.25 | 11,553,000 | — | — |
| 2024-04-09 | $18.19 | $27.54 | 13,467,900 | — | — |
| 2024-04-08 | $17.86 | $27.04 | 8,716,600 | — | — |
| 2024-04-05 | $17.83 | $26.99 | 5,967,200 | — | — |
| 2024-04-04 | $17.75 | $26.87 | 12,716,500 | — | — |
| 2024-04-03 | $17.72 | $26.82 | 8,871,400 | — | — |
| 2024-04-02 | $17.58 | $26.61 | 12,687,000 | — | — |
| 2024-04-01 | $17.58 | $26.61 | 14,601,600 | — | — |
| 2024-03-28 | $17.93 | $27.14 | 7,019,600 | — | — |
| 2024-03-27 | $17.79 | $26.93 | 6,074,600 | — | — |
| 2024-03-26 | $17.75 | $26.87 | 10,500,900 | — | — |
| 2024-03-25 | $17.63 | $26.69 | 12,454,500 | — | — |
| 2024-03-22 | $17.72 | $26.82 | 15,028,500 | — | — |
| 2024-03-21 | $18.21 | $27.57 | 22,905,000 | — | — |
| 2024-03-20 | $18.93 | $28.66 | 9,677,300 | — | — |
| 2024-03-19 | $18.85 | $28.53 | 9,561,000 | — | — |
| 2024-03-18 | $19.17 | $29.02 | 6,324,200 | — | — |
| 2024-03-15 | $19.23 | $29.11 | 13,296,100 | — | — |
| 2024-03-14 | $19.66 | $29.76 | 8,476,900 | — | — |
| 2024-03-13 | $19.39 | $29.35 | 7,171,000 | — | — |
| 2024-03-12 | $19.42 | $29.40 | 11,415,900 | — | — |
| 2024-03-11 | $19.22 | $29.09 | 8,544,100 | — | — |
| 2024-03-08 | $19.26 | $29.16 | 8,183,300 | — | — |
| 2024-03-07 | $19.39 | $29.35 | 11,084,100 | — | — |
| 2024-03-06 | $19.33 | $29.26 | 9,226,500 | — | — |
| 2024-03-05 | $19.29 | $29.20 | 7,522,600 | — | — |
| 2024-03-04 | $19.80 | $29.97 | 6,821,800 | — | — |
| 2024-03-01 | $19.83 | $30.02 | 6,151,800 | — | — |
| 2024-02-29 | $19.96 | $30.22 | 6,256,900 | — | — |
| 2024-02-28 | $19.95 | $30.20 | 4,344,500 | — | — |
| 2024-02-27 | $20.00 | $30.28 | 2,751,500 | — | — |
| 2024-02-26 | $19.99 | $30.26 | 5,145,700 | — | — |
| 2024-02-23 | $20.11 | $30.44 | 4,228,200 | — | — |
| 2024-02-22 | $20.31 | $30.74 | 6,590,200 | — | — |
| 2024-02-21 | $19.78 | $29.94 | 6,191,500 | — | — |
| 2024-02-20 | $20.02 | $30.31 | 7,587,200 | — | — |
| 2024-02-16 | $20.47 | $30.99 | 5,516,600 | — | — |
| 2024-02-15 | $20.31 | $30.74 | 5,247,500 | — | — |
| 2024-02-14 | $20.18 | $30.55 | 7,591,100 | — | — |
| 2024-02-13 | $19.86 | $30.06 | 6,914,100 | — | — |
| 2024-02-12 | $20.14 | $30.49 | 4,253,200 | — | — |
| 2024-02-09 | $20.10 | $30.43 | 5,895,300 | — | — |
| 2024-02-08 | $20.19 | $30.56 | 6,885,700 | — | — |
| 2024-02-07 | $20.43 | $30.93 | 5,739,100 | — | — |
| 2024-02-06 | $20.61 | $31.20 | 7,549,400 | — | — |
| 2024-02-05 | $20.30 | $30.73 | 3,604,800 | — | — |
| 2024-02-02 | $20.35 | $30.81 | 6,117,900 | — | — |
| 2024-02-01 | $20.19 | $30.56 | 8,251,300 | — | — |
| 2024-01-31 | $19.86 | $30.06 | 6,594,300 | — | — |
| 2024-01-30 | $19.95 | $30.20 | 6,409,700 | — | — |
| 2024-01-29 | $20.17 | $30.53 | 5,283,800 | — | — |
| 2024-01-26 | $20.22 | $30.61 | 5,696,300 | — | — |
| 2024-01-25 | $20.09 | $30.41 | 7,290,500 | — | — |
| 2024-01-24 | $19.99 | $30.26 | 10,476,100 | — | — |
| 2024-01-23 | $19.79 | $29.96 | 8,984,900 | — | — |
| 2024-01-22 | $19.87 | $30.08 | 5,823,300 | — | — |
| 2024-01-19 | $19.99 | $30.26 | 7,921,000 | — | — |
| 2024-01-18 | $19.83 | $30.02 | 9,891,800 | — | — |
| 2024-01-17 | $19.54 | $29.58 | 11,273,100 | — | — |
| 2024-01-16 | $19.47 | $29.47 | 13,410,000 | — | — |
| 2024-01-12 | $19.60 | $29.67 | 21,182,400 | — | — |
| 2024-01-11 | $18.82 | $28.49 | 17,927,300 | — | — |
| 2024-01-10 | $18.10 | $27.40 | 13,572,600 | — | — |
| 2024-01-09 | $18.25 | $27.63 | 6,106,100 | — | — |
| 2024-01-08 | $18.40 | $27.85 | 7,538,600 | — | — |
| 2024-01-05 | $18.10 | $27.40 | 10,479,200 | — | — |
| 2024-01-04 | $18.07 | $27.35 | 6,707,600 | — | — |
| 2024-01-03 | $18.04 | $27.31 | 12,408,800 | — | — |
| 2024-01-02 | $18.08 | $27.37 | 8,963,600 | — | — |