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
- 1995-06-12 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 | $20.22 | $25.83 | 1,249,800 | — | — |
| 2024-12-30 | $19.94 | $25.48 | 2,738,800 | — | — |
| 2024-12-27 | $20.58 | $26.29 | 1,203,700 | — | — |
| 2024-12-26 | $20.83 | $26.61 | 1,077,400 | — | — |
| 2024-12-24 | $20.75 | $26.51 | 721,200 | — | — |
| 2024-12-23 | $20.72 | $26.47 | 1,572,300 | — | — |
| 2024-12-20 | $20.58 | $26.29 | 5,869,800 | — | — |
| 2024-12-19 | $20.47 | $26.15 | 2,638,600 | — | — |
| 2024-12-18 | $20.65 | $26.38 | 4,744,300 | — | — |
| 2024-12-17 | $22.00 | $28.11 | 2,015,800 | — | — |
| 2024-12-16 | $22.01 | $28.12 | 3,070,300 | — | — |
| 2024-12-13 | $22.21 | $28.38 | 2,645,800 | — | — |
| 2024-12-12 | $22.68 | $28.98 | 3,003,400 | — | — |
| 2024-12-11 | $23.94 | $30.59 | 3,289,700 | — | — |
| 2024-12-10 | $23.12 | $29.54 | 2,436,400 | — | — |
| 2024-12-09 | $23.28 | $29.74 | 4,218,900 | — | — |
| 2024-12-06 | $22.17 | $28.33 | 2,658,900 | — | — |
| 2024-12-05 | $22.76 | $29.08 | 2,378,700 | — | — |
| 2024-12-04 | $22.62 | $28.90 | 2,252,800 | — | — |
| 2024-12-03 | $22.61 | $28.89 | 3,152,600 | — | — |
| 2024-12-02 | $21.34 | $27.27 | 3,554,200 | — | — |
| 2024-11-29 | $21.97 | $28.07 | 1,566,900 | — | — |
| 2024-11-27 | $21.72 | $27.75 | 4,323,500 | — | — |
| 2024-11-26 | $21.72 | $27.75 | 3,336,200 | — | — |
| 2024-11-25 | $21.69 | $27.71 | 5,392,900 | — | — |
| 2024-11-22 | $22.58 | $28.85 | 2,796,500 | — | — |
| 2024-11-21 | $22.91 | $29.27 | 2,373,000 | — | — |
| 2024-11-20 | $22.42 | $28.65 | 2,544,600 | — | — |
| 2024-11-19 | $22.75 | $29.07 | 2,634,600 | — | — |
| 2024-11-18 | $22.70 | $29.00 | 3,785,000 | — | — |
| 2024-11-15 | $21.41 | $27.23 | 10,321,600 | — | — |
| 2024-11-14 | $21.88 | $27.83 | 4,600,600 | — | — |
| 2024-11-13 | $21.52 | $27.37 | 3,076,500 | — | — |
| 2024-11-12 | $22.00 | $27.98 | 3,551,800 | — | — |
| 2024-11-11 | $21.69 | $27.58 | 5,618,600 | — | — |
| 2024-11-08 | $22.64 | $28.79 | 2,957,200 | — | — |
| 2024-11-07 | $23.41 | $29.77 | 3,732,900 | — | — |
| 2024-11-06 | $22.47 | $28.58 | 6,492,200 | — | — |
| 2024-11-05 | $22.54 | $28.66 | 4,470,800 | — | — |
| 2024-11-04 | $22.74 | $28.92 | 2,249,900 | — | — |
| 2024-11-01 | $22.99 | $29.24 | 2,615,600 | — | — |
| 2024-10-31 | $23.41 | $29.77 | 5,408,300 | — | — |
| 2024-10-30 | $24.34 | $30.95 | 2,532,200 | — | — |
| 2024-10-29 | $24.95 | $31.73 | 2,976,200 | — | — |
| 2024-10-28 | $24.44 | $31.08 | 2,204,700 | — | — |
| 2024-10-25 | $24.73 | $31.45 | 3,063,500 | — | — |
| 2024-10-24 | $25.36 | $32.25 | 4,644,500 | — | — |
| 2024-10-23 | $25.55 | $32.49 | 4,405,000 | — | — |
| 2024-10-22 | $25.85 | $32.87 | 5,590,600 | — | — |
| 2024-10-21 | $24.82 | $31.56 | 8,451,000 | — | — |
| 2024-10-18 | $24.41 | $31.04 | 7,936,700 | — | — |
| 2024-10-17 | $22.08 | $28.08 | 2,103,900 | — | — |
| 2024-10-16 | $22.01 | $27.99 | 2,890,500 | — | — |
| 2024-10-15 | $22.29 | $28.35 | 2,025,300 | — | — |
| 2024-10-14 | $22.03 | $28.02 | 1,548,900 | — | — |
| 2024-10-11 | $22.26 | $28.31 | 3,413,000 | — | — |
| 2024-10-10 | $22.46 | $28.56 | 3,423,800 | — | — |
| 2024-10-09 | $21.22 | $26.99 | 1,580,900 | — | — |
| 2024-10-08 | $21.18 | $26.94 | 1,898,700 | — | — |
| 2024-10-07 | $21.22 | $26.99 | 1,912,500 | — | — |
| 2024-10-04 | $21.51 | $27.35 | 2,512,800 | — | — |
| 2024-10-03 | $21.36 | $27.16 | 1,789,400 | — | — |
| 2024-10-02 | $21.54 | $27.39 | 1,881,700 | — | — |
| 2024-10-01 | $21.55 | $27.41 | 3,925,300 | — | — |
| 2024-09-30 | $20.87 | $26.54 | 3,161,800 | — | — |
| 2024-09-27 | $21.45 | $27.28 | 3,391,200 | — | — |
| 2024-09-26 | $22.35 | $28.42 | 5,230,700 | — | — |
| 2024-09-25 | $21.88 | $27.83 | 4,243,400 | — | — |
| 2024-09-24 | $22.20 | $28.23 | 5,961,700 | — | — |
| 2024-09-23 | $20.94 | $26.63 | 2,343,700 | — | — |
| 2024-09-20 | $21.35 | $27.15 | 8,773,500 | — | — |
| 2024-09-19 | $21.02 | $26.73 | 3,497,900 | — | — |
| 2024-09-18 | $20.42 | $25.97 | 3,530,100 | — | — |
| 2024-09-17 | $20.89 | $26.57 | 2,870,500 | — | — |
| 2024-09-16 | $21.23 | $27.00 | 3,649,600 | — | — |
| 2024-09-13 | $21.20 | $26.96 | 4,898,100 | — | — |
| 2024-09-12 | $20.51 | $26.08 | 4,534,700 | — | — |
| 2024-09-11 | $19.29 | $24.53 | 2,526,900 | — | — |
| 2024-09-10 | $18.96 | $24.11 | 2,195,900 | — | — |
| 2024-09-09 | $18.81 | $23.92 | 1,688,200 | — | — |
| 2024-09-06 | $18.62 | $23.68 | 3,340,700 | — | — |
| 2024-09-05 | $19.29 | $24.53 | 2,311,100 | — | — |
| 2024-09-04 | $18.98 | $24.14 | 2,899,900 | — | — |
| 2024-09-03 | $19.15 | $24.35 | 4,041,200 | — | — |
| 2024-08-30 | $20.21 | $25.70 | 2,800,400 | — | — |
| 2024-08-29 | $20.47 | $26.03 | 1,980,300 | — | — |
| 2024-08-28 | $20.33 | $25.85 | 3,992,400 | — | — |
| 2024-08-27 | $21.20 | $26.96 | 1,917,300 | — | — |
| 2024-08-26 | $21.36 | $27.16 | 2,159,200 | — | — |
| 2024-08-23 | $21.33 | $27.13 | 3,228,600 | — | — |
| 2024-08-22 | $20.90 | $26.58 | 2,701,000 | — | — |
| 2024-08-21 | $21.58 | $27.44 | 2,128,200 | — | — |
| 2024-08-20 | $21.42 | $27.24 | 4,518,600 | — | — |
| 2024-08-19 | $21.07 | $26.80 | 3,672,500 | — | — |
| 2024-08-16 | $20.40 | $25.82 | 3,183,000 | — | — |
| 2024-08-15 | $20.11 | $25.45 | 2,624,800 | — | — |
| 2024-08-14 | $19.63 | $24.84 | 2,162,200 | — | — |
| 2024-08-13 | $19.84 | $25.11 | 2,663,300 | — | — |
| 2024-08-12 | $19.82 | $25.08 | 4,384,400 | — | — |
| 2024-08-09 | $19.11 | $24.18 | 4,024,100 | — | — |
| 2024-08-08 | $18.58 | $23.51 | 6,851,500 | — | — |
| 2024-08-07 | $19.45 | $24.61 | 3,624,500 | — | — |
| 2024-08-06 | $20.24 | $25.61 | 3,777,100 | — | — |
| 2024-08-05 | $19.72 | $24.96 | 5,427,400 | — | — |
| 2024-08-02 | $21.00 | $26.58 | 6,189,200 | — | — |
| 2024-08-01 | $22.11 | $27.98 | 3,941,900 | — | — |
| 2024-07-31 | $22.98 | $29.08 | 3,908,600 | — | — |
| 2024-07-30 | $22.13 | $28.01 | 2,933,500 | — | — |
| 2024-07-29 | $21.71 | $27.47 | 1,852,000 | — | — |
| 2024-07-26 | $21.47 | $27.17 | 2,117,600 | — | — |
| 2024-07-25 | $21.41 | $27.09 | 4,477,100 | — | — |
| 2024-07-24 | $22.71 | $28.74 | 2,463,200 | — | — |
| 2024-07-23 | $22.92 | $29.01 | 1,501,000 | — | — |
| 2024-07-22 | $22.86 | $28.93 | 2,766,400 | — | — |
| 2024-07-19 | $22.52 | $28.50 | 3,017,900 | — | — |
| 2024-07-18 | $22.94 | $29.03 | 4,804,900 | — | — |
| 2024-07-17 | $23.57 | $29.83 | 3,694,800 | — | — |
| 2024-07-16 | $24.18 | $30.60 | 6,156,700 | — | — |
| 2024-07-15 | $23.21 | $29.37 | 3,301,700 | — | — |
| 2024-07-12 | $23.72 | $30.02 | 3,310,500 | — | — |
| 2024-07-11 | $24.00 | $30.37 | 6,438,900 | — | — |
| 2024-07-10 | $22.67 | $28.69 | 3,500,700 | — | — |
| 2024-07-09 | $21.49 | $27.20 | 2,643,000 | — | — |
| 2024-07-08 | $21.54 | $27.26 | 3,013,100 | — | — |
| 2024-07-05 | $21.50 | $27.21 | 4,673,900 | — | — |
| 2024-07-03 | $20.92 | $26.47 | 3,070,500 | — | — |
| 2024-07-02 | $19.90 | $25.18 | 2,162,700 | — | — |
| 2024-07-01 | $19.61 | $24.82 | 2,370,900 | — | — |
| 2024-06-28 | $19.88 | $25.16 | 3,058,600 | — | — |
| 2024-06-27 | $20.21 | $25.58 | 2,074,900 | — | — |
| 2024-06-26 | $20.12 | $25.46 | 2,835,900 | — | — |
| 2024-06-25 | $19.78 | $25.03 | 2,516,200 | — | — |
| 2024-06-24 | $20.27 | $25.65 | 2,702,300 | — | — |
| 2024-06-21 | $20.32 | $25.71 | 11,490,800 | — | — |
| 2024-06-20 | $20.70 | $26.20 | 6,126,100 | — | — |
| 2024-06-18 | $19.93 | $25.22 | 3,338,900 | — | — |
| 2024-06-17 | $19.62 | $24.83 | 3,723,200 | — | — |
| 2024-06-14 | $19.89 | $25.17 | 3,623,200 | — | — |
| 2024-06-13 | $19.77 | $25.02 | 3,312,100 | — | — |
| 2024-06-12 | $20.29 | $25.68 | 3,722,400 | — | — |
| 2024-06-11 | $20.06 | $25.39 | 2,767,900 | — | — |
| 2024-06-10 | $20.06 | $25.39 | 5,174,900 | — | — |
| 2024-06-07 | $19.88 | $25.16 | 5,666,900 | — | — |
| 2024-06-06 | $21.61 | $27.35 | 4,123,100 | — | — |
| 2024-06-05 | $20.60 | $26.07 | 3,420,800 | — | — |
| 2024-06-04 | $20.21 | $25.58 | 5,299,800 | — | — |
| 2024-06-03 | $21.71 | $27.47 | 2,931,300 | — | — |
| 2024-05-31 | $22.00 | $27.84 | 3,413,500 | — | — |
| 2024-05-30 | $22.23 | $28.13 | 2,873,700 | — | — |
| 2024-05-29 | $22.15 | $28.03 | 3,330,700 | — | — |
| 2024-05-28 | $22.64 | $28.65 | 6,006,400 | — | — |
| 2024-05-24 | $21.04 | $26.63 | 4,357,200 | — | — |
| 2024-05-23 | $20.83 | $26.36 | 5,797,400 | — | — |
| 2024-05-22 | $21.33 | $26.99 | 7,045,300 | — | — |
| 2024-05-21 | $22.22 | $28.12 | 4,982,000 | — | — |
| 2024-05-20 | $22.45 | $28.41 | 8,065,300 | — | — |
| 2024-05-17 | $21.74 | $27.51 | 12,764,100 | — | — |
| 2024-05-16 | $20.60 | $25.94 | 4,134,000 | — | — |
| 2024-05-15 | $20.81 | $26.21 | 5,909,200 | — | — |
| 2024-05-14 | $20.36 | $25.64 | 3,561,200 | — | — |
| 2024-05-13 | $19.97 | $25.15 | 3,784,800 | — | — |
| 2024-05-10 | $20.35 | $25.63 | 5,211,000 | — | — |
| 2024-05-09 | $20.63 | $25.98 | 10,806,900 | — | — |
| 2024-05-08 | $18.63 | $23.46 | 4,334,300 | — | — |
| 2024-05-07 | $18.90 | $23.80 | 2,466,200 | — | — |
| 2024-05-06 | $18.87 | $23.76 | 3,301,800 | — | — |
| 2024-05-03 | $18.25 | $22.98 | 3,882,300 | — | — |
| 2024-05-02 | $18.38 | $23.15 | 4,655,500 | — | — |
| 2024-05-01 | $18.57 | $23.39 | 4,415,400 | — | — |
| 2024-04-30 | $18.44 | $23.22 | 4,523,400 | — | — |
| 2024-04-29 | $19.23 | $24.22 | 4,104,200 | — | — |
| 2024-04-26 | $19.02 | $23.95 | 2,535,900 | — | — |
| 2024-04-25 | $18.97 | $23.89 | 5,597,000 | — | — |
| 2024-04-24 | $18.62 | $23.45 | 2,109,800 | — | — |
| 2024-04-23 | $18.62 | $23.45 | 3,467,900 | — | — |
| 2024-04-22 | $18.24 | $22.97 | 5,167,300 | — | — |
| 2024-04-19 | $19.07 | $24.02 | 4,199,100 | — | — |
| 2024-04-18 | $19.06 | $24.00 | 4,627,800 | — | — |
| 2024-04-17 | $18.90 | $23.80 | 5,161,300 | — | — |
| 2024-04-16 | $18.80 | $23.68 | 6,731,300 | — | — |
| 2024-04-15 | $19.09 | $24.04 | 8,175,500 | — | — |
| 2024-04-12 | $19.16 | $24.13 | 13,014,500 | — | — |
| 2024-04-11 | $19.60 | $24.68 | 7,595,300 | — | — |
| 2024-04-10 | $19.03 | $23.97 | 9,926,100 | — | — |
| 2024-04-09 | $19.30 | $24.31 | 12,170,900 | — | — |
| 2024-04-08 | $18.07 | $22.76 | 8,970,800 | — | — |
| 2024-04-05 | $17.53 | $22.08 | 7,969,000 | — | — |
| 2024-04-04 | $16.69 | $21.02 | 6,470,900 | — | — |
| 2024-04-03 | $16.89 | $21.27 | 11,033,800 | — | — |
| 2024-04-02 | $15.79 | $19.89 | 7,433,500 | — | — |
| 2024-04-01 | $15.25 | $19.21 | 4,425,000 | — | — |
| 2024-03-28 | $15.08 | $18.99 | 4,232,700 | — | — |
| 2024-03-27 | $14.58 | $18.36 | 3,235,000 | — | — |
| 2024-03-26 | $13.92 | $17.53 | 2,301,800 | — | — |
| 2024-03-25 | $14.07 | $17.72 | 2,217,400 | — | — |
| 2024-03-22 | $13.84 | $17.43 | 2,853,100 | — | — |
| 2024-03-21 | $13.99 | $17.62 | 5,018,500 | — | — |
| 2024-03-20 | $14.23 | $17.92 | 4,484,300 | — | — |
| 2024-03-19 | $13.70 | $17.25 | 3,369,100 | — | — |
| 2024-03-18 | $14.19 | $17.87 | 2,698,400 | — | — |
| 2024-03-15 | $14.50 | $18.26 | 5,254,700 | — | — |
| 2024-03-14 | $14.16 | $17.83 | 3,591,300 | — | — |
| 2024-03-13 | $14.30 | $18.01 | 3,330,700 | — | — |
| 2024-03-12 | $13.97 | $17.59 | 2,911,200 | — | — |
| 2024-03-11 | $14.06 | $17.71 | 4,263,000 | — | — |
| 2024-03-08 | $13.83 | $17.42 | 4,090,300 | — | — |
| 2024-03-07 | $14.01 | $17.64 | 7,046,800 | — | — |
| 2024-03-06 | $13.46 | $16.95 | 3,599,400 | — | — |
| 2024-03-05 | $13.20 | $16.62 | 4,621,500 | — | — |
| 2024-03-04 | $13.38 | $16.85 | 4,704,300 | — | — |
| 2024-03-01 | $12.89 | $16.23 | 4,791,500 | — | — |
| 2024-02-29 | $12.41 | $15.50 | 4,386,800 | — | — |
| 2024-02-28 | $12.21 | $15.25 | 3,160,600 | — | — |
| 2024-02-27 | $12.49 | $15.60 | 5,083,900 | — | — |
| 2024-02-26 | $12.60 | $15.74 | 3,957,600 | — | — |
| 2024-02-23 | $12.85 | $16.05 | 3,112,200 | — | — |
| 2024-02-22 | $12.63 | $15.78 | 3,830,200 | — | — |
| 2024-02-21 | $12.93 | $16.15 | 2,022,300 | — | — |
| 2024-02-20 | $12.95 | $16.18 | 3,039,600 | — | — |
| 2024-02-16 | $13.12 | $16.39 | 4,371,100 | — | — |
| 2024-02-15 | $12.94 | $16.16 | 3,519,800 | — | — |
| 2024-02-14 | $12.40 | $15.49 | 3,212,200 | — | — |
| 2024-02-13 | $12.26 | $15.32 | 5,345,800 | — | — |
| 2024-02-12 | $13.15 | $16.43 | 3,559,800 | — | — |
| 2024-02-09 | $13.01 | $16.25 | 3,366,400 | — | — |
| 2024-02-08 | $13.12 | $16.39 | 2,474,500 | — | — |
| 2024-02-07 | $13.21 | $16.50 | 1,879,500 | — | — |
| 2024-02-06 | $13.34 | $16.66 | 2,606,100 | — | — |
| 2024-02-05 | $13.12 | $16.39 | 3,473,500 | — | — |
| 2024-02-02 | $13.65 | $17.05 | 3,452,800 | — | — |
| 2024-02-01 | $14.07 | $17.58 | 4,159,600 | — | — |
| 2024-01-31 | $13.52 | $16.89 | 4,209,800 | — | — |
| 2024-01-30 | $13.60 | $16.99 | 2,587,300 | — | — |
| 2024-01-29 | $13.74 | $17.16 | 5,062,900 | — | — |
| 2024-01-26 | $13.89 | $17.35 | 1,871,300 | — | — |
| 2024-01-25 | $13.99 | $17.48 | 2,479,400 | — | — |
| 2024-01-24 | $13.72 | $17.14 | 2,792,400 | — | — |
| 2024-01-23 | $14.00 | $17.49 | 2,435,600 | — | — |
| 2024-01-22 | $13.76 | $17.19 | 2,799,000 | — | — |
| 2024-01-19 | $13.60 | $16.99 | 3,688,600 | — | — |
| 2024-01-18 | $13.72 | $17.14 | 4,711,500 | — | — |
| 2024-01-17 | $13.70 | $17.11 | 6,298,300 | — | — |
| 2024-01-16 | $14.68 | $18.34 | 2,607,100 | — | — |
| 2024-01-12 | $15.49 | $19.35 | 3,550,400 | — | — |
| 2024-01-11 | $14.75 | $18.43 | 3,263,600 | — | — |
| 2024-01-10 | $15.03 | $18.78 | 2,774,000 | — | — |
| 2024-01-09 | $15.18 | $18.96 | 2,028,000 | — | — |
| 2024-01-08 | $15.43 | $19.28 | 2,127,300 | — | — |
| 2024-01-05 | $15.48 | $19.34 | 2,356,900 | — | — |
| 2024-01-04 | $15.49 | $19.35 | 2,731,100 | — | — |
| 2024-01-03 | $15.22 | $19.01 | 3,585,700 | — | — |
| 2024-01-02 | $15.92 | $19.89 | 2,600,400 | — | — |