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
- 1993-08-10 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 | $39.52 | $39.52 | 997,800 | — | — |
| 2024-12-30 | $42.09 | $42.09 | 1,240,200 | — | — |
| 2024-12-27 | $45.36 | $45.36 | 1,136,600 | — | — |
| 2024-12-26 | $46.23 | $46.23 | 1,490,300 | — | — |
| 2024-12-24 | $43.09 | $43.09 | 694,800 | — | — |
| 2024-12-23 | $43.26 | $43.26 | 2,448,400 | — | — |
| 2024-12-20 | $43.01 | $43.01 | 2,606,400 | — | — |
| 2024-12-19 | $39.76 | $39.76 | 2,630,000 | — | — |
| 2024-12-18 | $34.19 | $34.19 | 1,505,200 | — | — |
| 2024-12-17 | $37.57 | $37.57 | 1,489,100 | — | — |
| 2024-12-16 | $37.76 | $37.76 | 1,648,100 | — | — |
| 2024-12-13 | $34.50 | $34.50 | 2,220,600 | — | — |
| 2024-12-12 | $35.03 | $35.03 | 2,009,200 | — | — |
| 2024-12-11 | $37.73 | $37.73 | 1,650,000 | — | — |
| 2024-12-10 | $38.28 | $38.28 | 2,467,300 | — | — |
| 2024-12-09 | $43.63 | $43.63 | 5,343,900 | — | — |
| 2024-12-06 | $44.55 | $44.55 | 1,415,100 | — | — |
| 2024-12-05 | $45.13 | $45.13 | 2,115,100 | — | — |
| 2024-12-04 | $45.66 | $45.66 | 2,855,300 | — | — |
| 2024-12-03 | $40.38 | $40.38 | 895,900 | — | — |
| 2024-12-02 | $40.52 | $40.52 | 2,080,000 | — | — |
| 2024-11-29 | $41.08 | $41.08 | 1,387,500 | — | — |
| 2024-11-27 | $38.33 | $38.33 | 2,189,200 | — | — |
| 2024-11-26 | $40.37 | $40.37 | 1,897,000 | — | — |
| 2024-11-25 | $45.39 | $45.39 | 2,426,300 | — | — |
| 2024-11-22 | $44.77 | $44.77 | 2,362,100 | — | — |
| 2024-11-21 | $46.23 | $46.23 | 2,145,400 | — | — |
| 2024-11-20 | $44.45 | $44.45 | 1,267,100 | — | — |
| 2024-11-19 | $44.68 | $44.68 | 2,011,100 | — | — |
| 2024-11-18 | $41.44 | $41.44 | 2,414,000 | — | — |
| 2024-11-15 | $36.75 | $36.75 | 1,507,500 | — | — |
| 2024-11-14 | $39.16 | $39.16 | 1,190,200 | — | — |
| 2024-11-13 | $39.33 | $39.33 | 3,062,900 | — | — |
| 2024-11-12 | $45.99 | $45.99 | 2,803,100 | — | — |
| 2024-11-11 | $45.90 | $45.90 | 4,249,300 | — | — |
| 2024-11-08 | $42.78 | $42.78 | 9,608,600 | — | — |
| 2024-11-07 | $24.34 | $24.34 | 1,250,600 | — | — |
| 2024-11-06 | $24.08 | $24.08 | 1,085,300 | — | — |
| 2024-11-05 | $22.02 | $22.02 | 802,800 | — | — |
| 2024-11-04 | $20.64 | $20.64 | 346,200 | — | — |
| 2024-11-01 | $21.13 | $21.13 | 569,100 | — | — |
| 2024-10-31 | $20.11 | $20.11 | 808,700 | — | — |
| 2024-10-30 | $21.43 | $21.43 | 536,100 | — | — |
| 2024-10-29 | $21.68 | $21.68 | 425,900 | — | — |
| 2024-10-28 | $20.49 | $20.49 | 620,400 | — | — |
| 2024-10-25 | $20.30 | $20.30 | 486,200 | — | — |
| 2024-10-24 | $19.16 | $19.16 | 309,100 | — | — |
| 2024-10-23 | $18.97 | $18.97 | 247,700 | — | — |
| 2024-10-22 | $19.40 | $19.40 | 483,300 | — | — |
| 2024-10-21 | $19.64 | $19.64 | 483,900 | — | — |
| 2024-10-18 | $18.80 | $18.80 | 615,300 | — | — |
| 2024-10-17 | $18.33 | $18.33 | 559,300 | — | — |
| 2024-10-16 | $17.62 | $17.62 | 315,100 | — | — |
| 2024-10-15 | $16.92 | $16.92 | 416,000 | — | — |
| 2024-10-14 | $17.09 | $17.09 | 397,500 | — | — |
| 2024-10-11 | $16.56 | $16.56 | 433,100 | — | — |
| 2024-10-10 | $15.48 | $15.48 | 229,500 | — | — |
| 2024-10-09 | $15.56 | $15.56 | 185,000 | — | — |
| 2024-10-08 | $15.52 | $15.52 | 296,300 | — | — |
| 2024-10-07 | $15.45 | $15.45 | 303,500 | — | — |
| 2024-10-04 | $15.57 | $15.57 | 373,800 | — | — |
| 2024-10-03 | $15.68 | $15.68 | 251,700 | — | — |
| 2024-10-02 | $15.48 | $15.48 | 366,300 | — | — |
| 2024-10-01 | $15.49 | $15.49 | 628,700 | — | — |
| 2024-09-30 | $16.77 | $16.77 | 973,200 | — | — |
| 2024-09-27 | $15.91 | $15.91 | 342,100 | — | — |
| 2024-09-26 | $15.96 | $15.96 | 383,200 | — | — |
| 2024-09-25 | $15.41 | $15.41 | 605,900 | — | — |
| 2024-09-24 | $15.48 | $15.48 | 539,400 | — | — |
| 2024-09-23 | $15.46 | $15.46 | 776,100 | — | — |
| 2024-09-20 | $13.95 | $13.95 | 1,561,400 | — | — |
| 2024-09-19 | $14.31 | $14.31 | 932,600 | — | — |
| 2024-09-18 | $13.74 | $13.74 | 776,300 | — | — |
| 2024-09-17 | $14.77 | $14.77 | 665,300 | — | — |
| 2024-09-16 | $14.98 | $14.98 | 394,200 | — | — |
| 2024-09-13 | $15.70 | $15.70 | 341,700 | — | — |
| 2024-09-12 | $15.48 | $15.48 | 351,400 | — | — |
| 2024-09-11 | $15.25 | $15.25 | 352,300 | — | — |
| 2024-09-10 | $14.52 | $14.52 | 245,400 | — | — |
| 2024-09-09 | $14.27 | $14.27 | 377,100 | — | — |
| 2024-09-06 | $14.07 | $14.07 | 531,900 | — | — |
| 2024-09-05 | $15.01 | $15.01 | 332,700 | — | — |
| 2024-09-04 | $15.46 | $15.46 | 290,400 | — | — |
| 2024-09-03 | $15.91 | $15.91 | 476,500 | — | — |
| 2024-08-30 | $17.28 | $17.28 | 576,500 | — | — |
| 2024-08-29 | $17.18 | $17.18 | 901,600 | — | — |
| 2024-08-28 | $17.72 | $17.72 | 663,500 | — | — |
| 2024-08-27 | $19.50 | $19.50 | 386,600 | — | — |
| 2024-08-26 | $18.89 | $18.89 | 279,900 | — | — |
| 2024-08-23 | $19.14 | $19.14 | 354,900 | — | — |
| 2024-08-22 | $17.84 | $17.84 | 361,600 | — | — |
| 2024-08-21 | $18.49 | $18.49 | 263,600 | — | — |
| 2024-08-20 | $18.36 | $18.36 | 653,700 | — | — |
| 2024-08-19 | $18.69 | $18.69 | 609,700 | — | — |
| 2024-08-16 | $17.06 | $17.06 | 302,800 | — | — |
| 2024-08-15 | $17.12 | $17.12 | 560,600 | — | — |
| 2024-08-14 | $16.49 | $16.49 | 594,400 | — | — |
| 2024-08-13 | $16.43 | $16.43 | 1,291,100 | — | — |
| 2024-08-12 | $18.47 | $18.47 | 899,800 | — | — |
| 2024-08-09 | $18.55 | $18.55 | 1,720,100 | — | — |
| 2024-08-08 | $16.38 | $16.38 | 566,300 | — | — |
| 2024-08-07 | $15.46 | $15.46 | 404,300 | — | — |
| 2024-08-06 | $16.64 | $16.64 | 472,700 | — | — |
| 2024-08-05 | $15.84 | $15.84 | 657,600 | — | — |
| 2024-08-02 | $16.77 | $16.77 | 549,200 | — | — |
| 2024-08-01 | $18.04 | $18.04 | 490,800 | — | — |
| 2024-07-31 | $19.35 | $19.35 | 463,200 | — | — |
| 2024-07-30 | $18.75 | $18.75 | 378,000 | — | — |
| 2024-07-29 | $18.77 | $18.77 | 696,800 | — | — |
| 2024-07-26 | $19.76 | $19.76 | 780,600 | — | — |
| 2024-07-25 | $17.32 | $17.32 | 362,300 | — | — |
| 2024-07-24 | $17.21 | $17.21 | 259,200 | — | — |
| 2024-07-23 | $17.72 | $17.72 | 299,500 | — | — |
| 2024-07-22 | $17.63 | $17.63 | 435,900 | — | — |
| 2024-07-19 | $17.65 | $17.65 | 641,300 | — | — |
| 2024-07-18 | $18.95 | $18.95 | 396,600 | — | — |
| 2024-07-17 | $19.62 | $19.62 | 658,400 | — | — |
| 2024-07-16 | $21.34 | $21.34 | 1,398,500 | — | — |
| 2024-07-15 | $20.17 | $20.17 | 2,255,200 | — | — |
| 2024-07-12 | $16.92 | $16.92 | 315,000 | — | — |
| 2024-07-11 | $16.56 | $16.56 | 370,800 | — | — |
| 2024-07-10 | $16.68 | $16.68 | 433,400 | — | — |
| 2024-07-09 | $17.46 | $17.46 | 663,200 | — | — |
| 2024-07-08 | $16.85 | $16.85 | 875,900 | — | — |
| 2024-07-05 | $14.97 | $14.97 | 237,300 | — | — |
| 2024-07-03 | $14.98 | $14.98 | 207,900 | — | — |
| 2024-07-02 | $15.15 | $15.15 | 361,900 | — | — |
| 2024-07-01 | $15.45 | $15.45 | 473,700 | — | — |
| 2024-06-28 | $14.83 | $14.83 | 1,020,700 | — | — |
| 2024-06-27 | $14.43 | $14.43 | 284,100 | — | — |
| 2024-06-26 | $14.08 | $14.08 | 314,300 | — | — |
| 2024-06-25 | $14.16 | $14.16 | 309,700 | — | — |
| 2024-06-24 | $13.61 | $13.61 | 322,700 | — | — |
| 2024-06-21 | $13.34 | $13.34 | 476,300 | — | — |
| 2024-06-20 | $13.44 | $13.44 | 370,600 | — | — |
| 2024-06-18 | $13.82 | $13.82 | 631,600 | — | — |
| 2024-06-17 | $15.14 | $15.14 | 369,900 | — | — |
| 2024-06-14 | $15.15 | $15.15 | 387,800 | — | — |
| 2024-06-13 | $15.64 | $15.64 | 479,400 | — | — |
| 2024-06-12 | $16.25 | $16.25 | 468,700 | — | — |
| 2024-06-11 | $15.32 | $15.32 | 529,400 | — | — |
| 2024-06-10 | $15.78 | $15.78 | 1,143,000 | — | — |
| 2024-06-07 | $14.56 | $14.56 | 314,600 | — | — |
| 2024-06-06 | $15.16 | $15.16 | 501,300 | — | — |
| 2024-06-05 | $15.10 | $15.10 | 719,500 | — | — |
| 2024-06-04 | $14.64 | $14.64 | 445,000 | — | — |
| 2024-06-03 | $14.41 | $14.41 | 1,171,900 | — | — |
| 2024-05-31 | $12.62 | $12.62 | 350,600 | — | — |
| 2024-05-30 | $12.85 | $12.85 | 225,700 | — | — |
| 2024-05-29 | $12.51 | $12.51 | 337,700 | — | — |
| 2024-05-28 | $12.88 | $12.88 | 295,300 | — | — |
| 2024-05-24 | $12.96 | $12.96 | 206,700 | — | — |
| 2024-05-23 | $12.89 | $12.89 | 457,800 | — | — |
| 2024-05-22 | $12.92 | $12.92 | 750,200 | — | — |
| 2024-05-21 | $12.28 | $12.28 | 250,100 | — | — |
| 2024-05-20 | $12.21 | $12.21 | 382,800 | — | — |
| 2024-05-17 | $12.01 | $12.01 | 396,200 | — | — |
| 2024-05-16 | $11.98 | $11.98 | 756,100 | — | — |
| 2024-05-15 | $12.17 | $12.17 | 1,168,000 | — | — |
| 2024-05-14 | $11.04 | $11.04 | 512,800 | — | — |
| 2024-05-13 | $11.06 | $11.06 | 864,100 | — | — |
| 2024-05-10 | $10.78 | $10.78 | 1,279,700 | — | — |
| 2024-05-09 | $11.50 | $11.50 | 3,773,400 | — | — |
| 2024-05-08 | $10.47 | $10.47 | 19,162,200 | — | — |
| 2024-05-07 | $6.74 | $6.74 | 351,100 | — | — |
| 2024-05-06 | $6.74 | $6.74 | 217,800 | — | — |
| 2024-05-03 | $6.72 | $6.72 | 251,300 | — | — |
| 2024-05-02 | $6.48 | $6.48 | 206,400 | — | — |
| 2024-05-01 | $6.01 | $6.01 | 178,600 | — | — |
| 2024-04-30 | $5.84 | $5.84 | 216,600 | — | — |
| 2024-04-29 | $6.03 | $6.03 | 467,300 | — | — |
| 2024-04-26 | $5.92 | $5.92 | 338,900 | — | — |
| 2024-04-25 | $5.69 | $5.69 | 627,900 | — | — |
| 2024-04-24 | $6.33 | $6.33 | 601,100 | — | — |
| 2024-04-23 | $5.74 | $5.74 | 176,400 | — | — |
| 2024-04-22 | $5.69 | $5.69 | 310,900 | — | — |
| 2024-04-19 | $5.80 | $5.80 | 257,900 | — | — |
| 2024-04-18 | $5.86 | $5.86 | 220,500 | — | — |
| 2024-04-17 | $5.91 | $5.91 | 239,100 | — | — |
| 2024-04-16 | $5.99 | $5.99 | 230,600 | — | — |
| 2024-04-15 | $6.16 | $6.16 | 206,400 | — | — |
| 2024-04-12 | $6.33 | $6.33 | 158,700 | — | — |
| 2024-04-11 | $6.46 | $6.46 | 139,600 | — | — |
| 2024-04-10 | $6.28 | $6.28 | 265,400 | — | — |
| 2024-04-09 | $6.76 | $6.76 | 130,200 | — | — |
| 2024-04-08 | $6.71 | $6.71 | 207,300 | — | — |
| 2024-04-05 | $6.86 | $6.86 | 302,400 | — | — |
| 2024-04-04 | $6.94 | $6.94 | 458,700 | — | — |
| 2024-04-03 | $7.12 | $7.12 | 310,400 | — | — |
| 2024-04-02 | $6.76 | $6.76 | 230,900 | — | — |
| 2024-04-01 | $6.75 | $6.75 | 263,700 | — | — |
| 2024-03-28 | $6.60 | $6.60 | 208,900 | — | — |
| 2024-03-27 | $6.47 | $6.47 | 185,000 | — | — |
| 2024-03-26 | $6.00 | $6.00 | 248,700 | — | — |
| 2024-03-25 | $6.04 | $6.04 | 311,500 | — | — |
| 2024-03-22 | $6.29 | $6.29 | 232,900 | — | — |
| 2024-03-21 | $6.50 | $6.50 | 218,700 | — | — |
| 2024-03-20 | $6.56 | $6.56 | 204,700 | — | — |
| 2024-03-19 | $6.34 | $6.34 | 247,400 | — | — |
| 2024-03-18 | $6.38 | $6.38 | 250,900 | — | — |
| 2024-03-15 | $6.30 | $6.30 | 288,300 | — | — |
| 2024-03-14 | $6.21 | $6.21 | 426,300 | — | — |
| 2024-03-13 | $6.48 | $6.48 | 612,900 | — | — |
| 2024-03-12 | $5.99 | $5.99 | 991,900 | — | — |
| 2024-03-11 | $7.15 | $7.15 | 193,000 | — | — |
| 2024-03-08 | $7.18 | $7.18 | 295,300 | — | — |
| 2024-03-07 | $7.36 | $7.36 | 380,100 | — | — |
| 2024-03-06 | $7.42 | $7.42 | 534,200 | — | — |
| 2024-03-05 | $7.14 | $7.14 | 394,600 | — | — |
| 2024-03-04 | $7.29 | $7.29 | 512,500 | — | — |
| 2024-03-01 | $7.37 | $7.37 | 324,800 | — | — |
| 2024-02-29 | $7.40 | $7.40 | 371,500 | — | — |
| 2024-02-28 | $7.41 | $7.41 | 552,400 | — | — |
| 2024-02-27 | $7.55 | $7.55 | 773,400 | — | — |
| 2024-02-26 | $7.08 | $7.08 | 1,139,100 | — | — |
| 2024-02-23 | $7.07 | $7.07 | 2,016,300 | — | — |
| 2024-02-22 | $8.48 | $8.48 | 879,800 | — | — |
| 2024-02-21 | $8.50 | $8.50 | 564,000 | — | — |
| 2024-02-20 | $8.74 | $8.74 | 722,600 | — | — |
| 2024-02-16 | $8.19 | $8.19 | 2,167,300 | — | — |
| 2024-02-15 | $8.52 | $8.52 | 3,229,600 | — | — |
| 2024-02-14 | $12.26 | $12.26 | 593,400 | — | — |
| 2024-02-13 | $10.88 | $10.88 | 620,300 | — | — |
| 2024-02-12 | $11.62 | $11.62 | 347,800 | — | — |
| 2024-02-09 | $11.63 | $11.63 | 425,000 | — | — |
| 2024-02-08 | $11.31 | $11.31 | 322,800 | — | — |
| 2024-02-07 | $10.49 | $10.49 | 258,200 | — | — |
| 2024-02-06 | $10.71 | $10.71 | 249,700 | — | — |
| 2024-02-05 | $10.22 | $10.22 | 306,800 | — | — |
| 2024-02-02 | $10.72 | $10.72 | 267,200 | — | — |
| 2024-02-01 | $10.80 | $10.80 | 389,100 | — | — |
| 2024-01-31 | $10.37 | $10.37 | 352,400 | — | — |
| 2024-01-30 | $10.85 | $10.85 | 515,100 | — | — |
| 2024-01-29 | $10.80 | $10.80 | 602,700 | — | — |
| 2024-01-26 | $10.15 | $10.15 | 258,900 | — | — |
| 2024-01-25 | $10.29 | $10.29 | 344,400 | — | — |
| 2024-01-24 | $10.47 | $10.47 | 703,400 | — | — |
| 2024-01-23 | $10.28 | $10.28 | 936,800 | — | — |
| 2024-01-22 | $10.02 | $10.02 | 1,020,500 | — | — |
| 2024-01-19 | $8.66 | $8.66 | 596,800 | — | — |
| 2024-01-18 | $8.21 | $8.21 | 1,184,600 | — | — |
| 2024-01-17 | $7.61 | $7.61 | 224,800 | — | — |
| 2024-01-16 | $7.62 | $7.62 | 359,900 | — | — |
| 2024-01-12 | $7.65 | $7.65 | 215,800 | — | — |
| 2024-01-11 | $7.55 | $7.55 | 187,300 | — | — |
| 2024-01-10 | $7.53 | $7.53 | 242,800 | — | — |
| 2024-01-09 | $7.54 | $7.54 | 235,100 | — | — |
| 2024-01-08 | $7.72 | $7.72 | 212,200 | — | — |
| 2024-01-05 | $7.58 | $7.58 | 207,100 | — | — |
| 2024-01-04 | $7.67 | $7.67 | 236,000 | — | — |
| 2024-01-03 | $7.71 | $7.71 | 415,300 | — | — |
| 2024-01-02 | $7.79 | $7.79 | 368,900 | — | — |