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
- 1994-03-10 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 | $19.92 | $126.53 | 1,259,000 | — | — |
| 2024-12-30 | $19.96 | $126.78 | 734,600 | — | — |
| 2024-12-27 | $20.14 | $127.92 | 754,300 | — | — |
| 2024-12-26 | $20.58 | $130.72 | 781,400 | — | — |
| 2024-12-24 | $20.23 | $128.49 | 469,800 | — | — |
| 2024-12-23 | $20.06 | $127.41 | 1,394,900 | — | — |
| 2024-12-20 | $20.26 | $128.68 | 7,833,000 | — | — |
| 2024-12-19 | $19.92 | $126.53 | 2,581,100 | — | — |
| 2024-12-18 | $20.03 | $127.22 | 3,670,200 | — | — |
| 2024-12-17 | $21.36 | $135.67 | 2,767,400 | — | — |
| 2024-12-16 | $21.66 | $137.58 | 2,424,500 | — | — |
| 2024-12-13 | $21.50 | $136.56 | 1,124,500 | — | — |
| 2024-12-12 | $21.00 | $133.38 | 1,136,900 | — | — |
| 2024-12-11 | $21.35 | $135.61 | 1,380,600 | — | — |
| 2024-12-10 | $21.33 | $135.48 | 1,853,800 | — | — |
| 2024-12-09 | $21.83 | $138.66 | 2,643,800 | — | — |
| 2024-12-06 | $22.11 | $140.44 | 2,300,100 | — | — |
| 2024-12-05 | $21.87 | $138.91 | 2,606,200 | — | — |
| 2024-12-04 | $21.48 | $136.43 | 2,077,400 | — | — |
| 2024-12-03 | $21.10 | $134.02 | 4,622,100 | — | — |
| 2024-12-02 | $20.87 | $132.56 | 2,800,600 | — | — |
| 2024-11-29 | $21.21 | $134.72 | 5,114,500 | — | — |
| 2024-11-27 | $21.15 | $134.34 | 9,912,200 | — | — |
| 2024-11-26 | $20.93 | $132.94 | 11,257,200 | — | — |
| 2024-11-25 | $20.32 | $129.07 | 1,555,700 | — | — |
| 2024-11-22 | $19.72 | $125.25 | 1,334,200 | — | — |
| 2024-11-21 | $19.56 | $124.24 | 887,200 | — | — |
| 2024-11-20 | $19.47 | $123.67 | 721,700 | — | — |
| 2024-11-19 | $19.58 | $124.37 | 794,500 | — | — |
| 2024-11-18 | $19.32 | $122.71 | 898,100 | — | — |
| 2024-11-15 | $19.27 | $122.40 | 1,035,300 | — | — |
| 2024-11-14 | $19.23 | $122.14 | 2,095,400 | — | — |
| 2024-11-13 | $19.14 | $121.57 | 2,106,900 | — | — |
| 2024-11-12 | $19.38 | $123.10 | 2,368,300 | — | — |
| 2024-11-11 | $20.11 | $126.65 | 1,573,300 | — | — |
| 2024-11-08 | $19.52 | $122.94 | 1,476,300 | — | — |
| 2024-11-07 | $19.30 | $121.55 | 1,624,400 | — | — |
| 2024-11-06 | $18.61 | $117.21 | 4,088,500 | — | — |
| 2024-11-05 | $18.94 | $119.28 | 1,844,200 | — | — |
| 2024-11-04 | $18.67 | $117.58 | 989,900 | — | — |
| 2024-11-01 | $18.32 | $115.38 | 1,583,000 | — | — |
| 2024-10-31 | $18.70 | $117.77 | 2,646,200 | — | — |
| 2024-10-30 | $18.94 | $119.28 | 1,415,800 | — | — |
| 2024-10-29 | $18.49 | $116.45 | 1,039,500 | — | — |
| 2024-10-28 | $18.46 | $116.26 | 1,019,100 | — | — |
| 2024-10-25 | $18.10 | $113.99 | 711,300 | — | — |
| 2024-10-24 | $18.36 | $115.63 | 1,014,400 | — | — |
| 2024-10-23 | $18.28 | $115.13 | 697,200 | — | — |
| 2024-10-22 | $18.31 | $115.32 | 1,296,000 | — | — |
| 2024-10-21 | $18.46 | $116.26 | 1,780,900 | — | — |
| 2024-10-18 | $18.89 | $118.97 | 993,100 | — | — |
| 2024-10-17 | $18.72 | $117.90 | 1,202,400 | — | — |
| 2024-10-16 | $18.93 | $119.22 | 1,421,800 | — | — |
| 2024-10-15 | $18.36 | $115.63 | 1,947,200 | — | — |
| 2024-10-14 | $18.10 | $113.99 | 821,100 | — | — |
| 2024-10-11 | $18.13 | $114.18 | 838,100 | — | — |
| 2024-10-10 | $17.78 | $111.98 | 1,016,400 | — | — |
| 2024-10-09 | $17.97 | $113.17 | 989,500 | — | — |
| 2024-10-08 | $17.97 | $113.17 | 949,300 | — | — |
| 2024-10-07 | $17.65 | $111.16 | 754,600 | — | — |
| 2024-10-04 | $17.87 | $112.54 | 988,700 | — | — |
| 2024-10-03 | $17.44 | $109.84 | 1,051,900 | — | — |
| 2024-10-02 | $17.68 | $111.35 | 926,500 | — | — |
| 2024-10-01 | $17.92 | $112.86 | 1,460,100 | — | — |
| 2024-09-30 | $18.24 | $114.87 | 1,715,200 | — | — |
| 2024-09-27 | $17.95 | $113.05 | 1,781,800 | — | — |
| 2024-09-26 | $17.38 | $109.46 | 1,453,000 | — | — |
| 2024-09-25 | $17.51 | $110.28 | 2,171,300 | — | — |
| 2024-09-24 | $17.66 | $111.22 | 2,153,800 | — | — |
| 2024-09-23 | $17.57 | $110.66 | 1,432,700 | — | — |
| 2024-09-20 | $17.65 | $111.16 | 6,160,200 | — | — |
| 2024-09-19 | $17.27 | $108.77 | 3,595,300 | — | — |
| 2024-09-18 | $16.76 | $105.55 | 1,923,800 | — | — |
| 2024-09-17 | $16.59 | $104.48 | 1,447,500 | — | — |
| 2024-09-16 | $16.63 | $104.74 | 957,700 | — | — |
| 2024-09-13 | $16.49 | $103.85 | 1,787,100 | — | — |
| 2024-09-12 | $16.23 | $102.22 | 2,367,500 | — | — |
| 2024-09-11 | $15.94 | $100.39 | 1,971,000 | — | — |
| 2024-09-10 | $15.48 | $97.49 | 1,175,300 | — | — |
| 2024-09-09 | $15.35 | $96.67 | 1,416,200 | — | — |
| 2024-09-06 | $15.35 | $96.67 | 1,048,000 | — | — |
| 2024-09-05 | $15.40 | $96.99 | 1,019,400 | — | — |
| 2024-09-04 | $15.46 | $97.37 | 1,406,800 | — | — |
| 2024-09-03 | $15.17 | $95.54 | 1,183,800 | — | — |
| 2024-08-30 | $15.97 | $100.58 | 1,934,800 | — | — |
| 2024-08-29 | $15.63 | $98.44 | 1,422,400 | — | — |
| 2024-08-28 | $15.70 | $98.88 | 966,000 | — | — |
| 2024-08-27 | $15.88 | $100.01 | 1,031,900 | — | — |
| 2024-08-26 | $15.67 | $98.69 | 1,091,400 | — | — |
| 2024-08-23 | $15.56 | $98.00 | 2,099,400 | — | — |
| 2024-08-22 | $15.00 | $94.47 | 1,111,000 | — | — |
| 2024-08-21 | $14.91 | $93.90 | 1,187,300 | — | — |
| 2024-08-20 | $14.86 | $93.59 | 1,200,200 | — | — |
| 2024-08-19 | $14.86 | $93.59 | 1,320,100 | — | — |
| 2024-08-16 | $14.86 | $92.52 | 1,382,000 | — | — |
| 2024-08-15 | $15.02 | $93.51 | 1,952,100 | — | — |
| 2024-08-14 | $14.65 | $91.21 | 1,041,300 | — | — |
| 2024-08-13 | $14.65 | $91.21 | 910,800 | — | — |
| 2024-08-12 | $14.54 | $90.52 | 1,253,500 | — | — |
| 2024-08-09 | $15.01 | $93.45 | 1,340,700 | — | — |
| 2024-08-08 | $14.95 | $93.08 | 1,036,700 | — | — |
| 2024-08-07 | $14.62 | $91.02 | 876,100 | — | — |
| 2024-08-06 | $14.81 | $92.21 | 1,026,900 | — | — |
| 2024-08-05 | $14.34 | $89.28 | 1,754,500 | — | — |
| 2024-08-02 | $14.91 | $92.83 | 1,504,900 | — | — |
| 2024-08-01 | $15.51 | $96.56 | 1,774,100 | — | — |
| 2024-07-31 | $16.01 | $99.68 | 2,589,700 | — | — |
| 2024-07-30 | $16.73 | $104.16 | 1,639,900 | — | — |
| 2024-07-29 | $16.27 | $101.30 | 689,500 | — | — |
| 2024-07-26 | $16.23 | $101.05 | 1,321,600 | — | — |
| 2024-07-25 | $15.64 | $97.37 | 1,388,600 | — | — |
| 2024-07-24 | $15.86 | $98.74 | 1,435,200 | — | — |
| 2024-07-23 | $16.66 | $103.72 | 1,751,000 | — | — |
| 2024-07-22 | $16.46 | $102.48 | 1,164,800 | — | — |
| 2024-07-19 | $16.10 | $100.24 | 1,538,300 | — | — |
| 2024-07-18 | $16.17 | $100.67 | 2,027,600 | — | — |
| 2024-07-17 | $16.00 | $99.61 | 2,621,100 | — | — |
| 2024-07-16 | $16.11 | $100.30 | 2,050,800 | — | — |
| 2024-07-15 | $15.67 | $97.56 | 1,368,100 | — | — |
| 2024-07-12 | $15.46 | $96.25 | 1,913,800 | — | — |
| 2024-07-11 | $15.50 | $96.50 | 1,825,000 | — | — |
| 2024-07-10 | $15.22 | $94.76 | 1,487,200 | — | — |
| 2024-07-09 | $14.87 | $92.58 | 596,700 | — | — |
| 2024-07-08 | $14.85 | $92.45 | 971,700 | — | — |
| 2024-07-05 | $14.59 | $90.84 | 1,230,200 | — | — |
| 2024-07-03 | $14.95 | $93.08 | 852,400 | — | — |
| 2024-07-02 | $14.61 | $90.96 | 2,345,700 | — | — |
| 2024-07-01 | $14.65 | $91.21 | 2,192,200 | — | — |
| 2024-06-28 | $15.44 | $96.13 | 3,867,200 | — | — |
| 2024-06-27 | $15.15 | $94.32 | 1,105,100 | — | — |
| 2024-06-26 | $14.80 | $92.14 | 1,378,700 | — | — |
| 2024-06-25 | $14.60 | $90.90 | 870,500 | — | — |
| 2024-06-24 | $14.88 | $92.64 | 1,282,100 | — | — |
| 2024-06-21 | $14.67 | $91.33 | 3,803,700 | — | — |
| 2024-06-20 | $14.88 | $92.64 | 2,207,100 | — | — |
| 2024-06-18 | $14.81 | $92.21 | 1,960,500 | — | — |
| 2024-06-17 | $14.47 | $90.09 | 1,256,400 | — | — |
| 2024-06-14 | $14.48 | $90.15 | 1,288,700 | — | — |
| 2024-06-13 | $14.83 | $92.33 | 947,700 | — | — |
| 2024-06-12 | $14.81 | $92.21 | 2,060,900 | — | — |
| 2024-06-11 | $14.62 | $91.02 | 1,973,200 | — | — |
| 2024-06-10 | $14.74 | $91.77 | 993,700 | — | — |
| 2024-06-07 | $14.92 | $92.89 | 1,178,700 | — | — |
| 2024-06-06 | $15.17 | $94.45 | 907,200 | — | — |
| 2024-06-05 | $15.49 | $96.44 | 2,233,700 | — | — |
| 2024-06-04 | $15.20 | $94.63 | 1,238,700 | — | — |
| 2024-06-03 | $15.26 | $95.01 | 1,901,500 | — | — |
| 2024-05-31 | $15.12 | $94.14 | 1,821,600 | — | — |
| 2024-05-30 | $14.83 | $92.33 | 825,500 | — | — |
| 2024-05-29 | $14.48 | $90.15 | 1,674,200 | — | — |
| 2024-05-28 | $14.73 | $91.71 | 1,509,000 | — | — |
| 2024-05-24 | $14.96 | $93.14 | 1,349,200 | — | — |
| 2024-05-23 | $14.90 | $92.77 | 2,297,000 | — | — |
| 2024-05-22 | $15.18 | $94.51 | 1,516,300 | — | — |
| 2024-05-21 | $15.64 | $97.37 | 1,436,100 | — | — |
| 2024-05-20 | $15.22 | $94.76 | 1,258,600 | — | — |
| 2024-05-17 | $15.54 | $96.75 | 1,792,800 | — | — |
| 2024-05-16 | $16.07 | $98.99 | 2,181,200 | — | — |
| 2024-05-15 | $15.93 | $98.13 | 3,223,100 | — | — |
| 2024-05-14 | $16.50 | $101.64 | 2,781,600 | — | — |
| 2024-05-13 | $15.51 | $95.54 | 1,416,500 | — | — |
| 2024-05-10 | $15.28 | $94.13 | 1,509,500 | — | — |
| 2024-05-09 | $15.49 | $95.42 | 3,458,200 | — | — |
| 2024-05-08 | $15.84 | $97.58 | 4,300,200 | — | — |
| 2024-05-07 | $15.25 | $93.94 | 3,765,900 | — | — |
| 2024-05-06 | $14.68 | $90.43 | 2,402,300 | — | — |
| 2024-05-03 | $14.29 | $88.03 | 2,275,400 | — | — |
| 2024-05-02 | $13.80 | $85.01 | 2,382,000 | — | — |
| 2024-05-01 | $13.46 | $82.91 | 4,945,900 | — | — |
| 2024-04-30 | $13.76 | $84.76 | 7,387,900 | — | — |
| 2024-04-29 | $16.01 | $98.62 | 1,377,100 | — | — |
| 2024-04-26 | $15.67 | $96.53 | 1,111,400 | — | — |
| 2024-04-25 | $15.38 | $94.74 | 1,238,900 | — | — |
| 2024-04-24 | $15.64 | $96.34 | 1,505,600 | — | — |
| 2024-04-23 | $16.14 | $99.42 | 1,369,000 | — | — |
| 2024-04-22 | $15.69 | $96.65 | 1,044,000 | — | — |
| 2024-04-19 | $15.29 | $94.19 | 1,293,700 | — | — |
| 2024-04-18 | $15.17 | $93.45 | 1,680,100 | — | — |
| 2024-04-17 | $15.37 | $94.68 | 1,608,300 | — | — |
| 2024-04-16 | $15.79 | $97.27 | 1,740,000 | — | — |
| 2024-04-15 | $15.96 | $98.31 | 2,113,300 | — | — |
| 2024-04-12 | $16.08 | $99.05 | 1,646,000 | — | — |
| 2024-04-11 | $16.22 | $99.92 | 1,944,600 | — | — |
| 2024-04-10 | $15.77 | $97.14 | 1,803,700 | — | — |
| 2024-04-09 | $16.39 | $100.96 | 1,407,300 | — | — |
| 2024-04-08 | $16.24 | $100.04 | 1,155,800 | — | — |
| 2024-04-05 | $16.11 | $99.24 | 1,174,100 | — | — |
| 2024-04-04 | $15.92 | $98.07 | 968,200 | — | — |
| 2024-04-03 | $16.18 | $99.67 | 1,389,300 | — | — |
| 2024-04-02 | $16.22 | $99.92 | 2,156,600 | — | — |
| 2024-04-01 | $16.79 | $103.43 | 1,024,500 | — | — |
| 2024-03-28 | $17.23 | $106.14 | 1,460,400 | — | — |
| 2024-03-27 | $17.09 | $105.28 | 1,319,800 | — | — |
| 2024-03-26 | $16.67 | $102.69 | 1,330,500 | — | — |
| 2024-03-25 | $16.71 | $102.93 | 979,700 | — | — |
| 2024-03-22 | $17.00 | $104.72 | 1,407,900 | — | — |
| 2024-03-21 | $17.24 | $106.20 | 2,381,100 | — | — |
| 2024-03-20 | $17.02 | $104.84 | 1,530,100 | — | — |
| 2024-03-19 | $16.58 | $102.13 | 1,441,100 | — | — |
| 2024-03-18 | $16.43 | $101.21 | 1,495,000 | — | — |
| 2024-03-15 | $16.13 | $99.36 | 2,775,700 | — | — |
| 2024-03-14 | $15.95 | $98.25 | 2,022,000 | — | — |
| 2024-03-13 | $16.39 | $100.96 | 2,071,600 | — | — |
| 2024-03-12 | $15.90 | $97.94 | 1,441,700 | — | — |
| 2024-03-11 | $15.94 | $98.19 | 1,916,000 | — | — |
| 2024-03-08 | $16.28 | $100.29 | 1,445,500 | — | — |
| 2024-03-07 | $16.26 | $100.16 | 1,908,000 | — | — |
| 2024-03-06 | $15.99 | $98.50 | 1,833,500 | — | — |
| 2024-03-05 | $15.97 | $98.38 | 2,516,000 | — | — |
| 2024-03-04 | $16.70 | $102.87 | 1,722,300 | — | — |
| 2024-03-01 | $16.52 | $101.76 | 2,635,000 | — | — |
| 2024-02-29 | $16.41 | $101.09 | 3,814,700 | — | — |
| 2024-02-28 | $16.38 | $100.90 | 2,691,500 | — | — |
| 2024-02-27 | $16.37 | $100.84 | 2,501,800 | — | — |
| 2024-02-26 | $16.52 | $101.76 | 1,067,400 | — | — |
| 2024-02-23 | $16.74 | $103.12 | 1,665,200 | — | — |
| 2024-02-22 | $17.16 | $105.71 | 1,594,200 | — | — |
| 2024-02-21 | $17.21 | $106.01 | 1,926,400 | — | — |
| 2024-02-20 | $17.25 | $106.26 | 1,841,800 | — | — |
| 2024-02-16 | $17.22 | $106.08 | 2,922,000 | — | — |
| 2024-02-15 | $17.47 | $107.62 | 3,953,800 | — | — |
| 2024-02-14 | $16.78 | $102.32 | 3,120,000 | — | — |
| 2024-02-13 | $16.73 | $102.01 | 3,183,400 | — | — |
| 2024-02-12 | $17.12 | $104.39 | 2,837,500 | — | — |
| 2024-02-09 | $16.93 | $103.23 | 3,180,500 | — | — |
| 2024-02-08 | $17.13 | $104.45 | 3,072,900 | — | — |
| 2024-02-07 | $16.96 | $103.42 | 3,850,900 | — | — |
| 2024-02-06 | $16.61 | $101.28 | 3,858,100 | — | — |
| 2024-02-05 | $15.73 | $95.92 | 2,759,900 | — | — |
| 2024-02-02 | $15.48 | $94.39 | 1,677,100 | — | — |
| 2024-02-01 | $15.81 | $96.40 | 2,376,800 | — | — |
| 2024-01-31 | $15.79 | $96.28 | 1,938,800 | — | — |
| 2024-01-30 | $16.12 | $98.29 | 1,737,500 | — | — |
| 2024-01-29 | $16.75 | $102.14 | 1,237,500 | — | — |
| 2024-01-26 | $16.68 | $101.71 | 1,585,600 | — | — |
| 2024-01-25 | $16.63 | $101.40 | 1,597,100 | — | — |
| 2024-01-24 | $16.31 | $99.45 | 2,363,200 | — | — |
| 2024-01-23 | $16.29 | $99.33 | 2,277,300 | — | — |
| 2024-01-22 | $16.02 | $97.68 | 1,979,600 | — | — |
| 2024-01-19 | $15.66 | $95.49 | 1,758,800 | — | — |
| 2024-01-18 | $15.27 | $93.11 | 1,716,200 | — | — |
| 2024-01-17 | $15.36 | $93.66 | 2,227,300 | — | — |
| 2024-01-16 | $15.55 | $94.82 | 1,494,200 | — | — |
| 2024-01-12 | $15.69 | $95.67 | 1,004,800 | — | — |
| 2024-01-11 | $15.57 | $94.94 | 1,263,000 | — | — |
| 2024-01-10 | $15.71 | $95.79 | 1,152,500 | — | — |
| 2024-01-09 | $15.43 | $94.09 | 1,470,200 | — | — |
| 2024-01-08 | $15.39 | $93.84 | 1,292,500 | — | — |
| 2024-01-05 | $14.95 | $91.16 | 1,051,200 | — | — |
| 2024-01-04 | $14.95 | $91.16 | 1,336,800 | — | — |
| 2024-01-03 | $14.89 | $90.79 | 1,860,200 | — | — |
| 2024-01-02 | $15.55 | $94.82 | 1,410,000 | — | — |