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
- 2000-08-10 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 | $12.86 | $68.34 | 8,197,500 | — | — |
| 2024-12-30 | $12.75 | $67.75 | 12,529,200 | — | — |
| 2024-12-27 | $12.61 | $67.01 | 13,744,700 | — | — |
| 2024-12-26 | $13.09 | $67.10 | 13,939,300 | — | — |
| 2024-12-24 | $13.03 | $66.79 | 5,292,300 | — | — |
| 2024-12-23 | $12.93 | $66.28 | 12,786,800 | — | — |
| 2024-12-20 | $13.04 | $66.84 | 15,185,900 | — | — |
| 2024-12-19 | $12.95 | $66.38 | 16,353,200 | — | — |
| 2024-12-18 | $12.84 | $65.82 | 24,674,500 | — | — |
| 2024-12-17 | $13.52 | $69.30 | 16,972,600 | — | — |
| 2024-12-16 | $13.29 | $68.13 | 12,906,800 | — | — |
| 2024-12-13 | $13.61 | $69.77 | 15,543,200 | — | — |
| 2024-12-12 | $14.26 | $70.36 | 17,434,100 | — | — |
| 2024-12-11 | $14.60 | $72.04 | 20,013,900 | — | — |
| 2024-12-10 | $14.33 | $70.71 | 11,242,900 | — | — |
| 2024-12-09 | $14.18 | $69.97 | 13,513,800 | — | — |
| 2024-12-06 | $13.86 | $68.39 | 15,649,000 | — | — |
| 2024-12-05 | $14.29 | $70.51 | 15,100,600 | — | — |
| 2024-12-04 | $14.03 | $69.23 | 16,738,500 | — | — |
| 2024-12-03 | $14.16 | $69.87 | 11,684,100 | — | — |
| 2024-12-02 | $14.14 | $69.77 | 15,242,500 | — | — |
| 2024-11-29 | $14.28 | $70.46 | 14,362,500 | — | — |
| 2024-11-27 | $14.36 | $70.85 | 15,799,900 | — | — |
| 2024-11-26 | $14.67 | $72.38 | 12,433,100 | — | — |
| 2024-11-25 | $14.79 | $72.98 | 16,104,100 | — | — |
| 2024-11-22 | $14.90 | $73.52 | 37,510,700 | — | — |
| 2024-11-21 | $14.15 | $69.82 | 15,162,600 | — | — |
| 2024-11-20 | $14.28 | $70.46 | 9,870,200 | — | — |
| 2024-11-19 | $14.21 | $70.11 | 17,647,300 | — | — |
| 2024-11-18 | $14.45 | $71.30 | 16,457,300 | — | — |
| 2024-11-15 | $14.11 | $69.62 | 14,584,000 | — | — |
| 2024-11-14 | $13.99 | $69.03 | 16,441,100 | — | — |
| 2024-11-13 | $13.81 | $68.14 | 16,085,100 | — | — |
| 2024-11-12 | $13.72 | $67.70 | 22,438,600 | — | — |
| 2024-11-11 | $13.62 | $67.20 | 15,875,800 | — | — |
| 2024-11-08 | $13.68 | $67.50 | 19,741,000 | — | — |
| 2024-11-07 | $13.48 | $66.51 | 18,757,200 | — | — |
| 2024-11-06 | $13.40 | $66.12 | 16,073,100 | — | — |
| 2024-11-05 | $13.25 | $65.38 | 11,424,100 | — | — |
| 2024-11-04 | $13.18 | $65.03 | 17,004,500 | — | — |
| 2024-11-01 | $13.11 | $64.69 | 18,147,100 | — | — |
| 2024-10-31 | $13.45 | $66.36 | 12,882,300 | — | — |
| 2024-10-30 | $13.47 | $66.46 | 10,522,900 | — | — |
| 2024-10-29 | $13.62 | $67.20 | 14,801,500 | — | — |
| 2024-10-28 | $13.79 | $68.04 | 15,437,300 | — | — |
| 2024-10-25 | $13.79 | $68.04 | 14,402,400 | — | — |
| 2024-10-24 | $13.73 | $67.75 | 11,412,700 | — | — |
| 2024-10-23 | $13.65 | $67.35 | 11,046,300 | — | — |
| 2024-10-22 | $13.88 | $68.49 | 12,556,200 | — | — |
| 2024-10-21 | $13.96 | $68.88 | 13,119,100 | — | — |
| 2024-10-18 | $14.16 | $69.87 | 11,358,600 | — | — |
| 2024-10-17 | $14.30 | $70.56 | 9,715,700 | — | — |
| 2024-10-16 | $14.40 | $71.05 | 9,343,700 | — | — |
| 2024-10-15 | $14.42 | $71.15 | 15,793,200 | — | — |
| 2024-10-14 | $14.83 | $73.17 | 11,916,900 | — | — |
| 2024-10-11 | $14.74 | $72.73 | 9,405,700 | — | — |
| 2024-10-10 | $14.88 | $73.42 | 9,648,600 | — | — |
| 2024-10-09 | $14.64 | $72.24 | 11,496,300 | — | — |
| 2024-10-08 | $14.91 | $73.57 | 16,641,600 | — | — |
| 2024-10-07 | $15.33 | $75.64 | 11,901,500 | — | — |
| 2024-10-04 | $15.19 | $74.95 | 9,388,100 | — | — |
| 2024-10-03 | $15.15 | $74.75 | 15,528,900 | — | — |
| 2024-10-02 | $14.95 | $73.77 | 12,580,700 | — | — |
| 2024-10-01 | $14.78 | $72.93 | 17,747,300 | — | — |
| 2024-09-30 | $14.41 | $71.10 | 13,290,200 | — | — |
| 2024-09-27 | $14.58 | $71.94 | 17,118,400 | — | — |
| 2024-09-26 | $14.56 | $71.84 | 16,773,600 | — | — |
| 2024-09-25 | $14.85 | $73.27 | 12,729,400 | — | — |
| 2024-09-24 | $14.85 | $73.27 | 15,479,700 | — | — |
| 2024-09-23 | $14.57 | $71.89 | 12,179,400 | — | — |
| 2024-09-20 | $14.40 | $71.05 | 14,654,700 | — | — |
| 2024-09-19 | $14.64 | $72.24 | 13,294,500 | — | — |
| 2024-09-18 | $14.58 | $71.94 | 15,101,100 | — | — |
| 2024-09-17 | $14.74 | $72.73 | 11,974,600 | — | — |
| 2024-09-16 | $14.78 | $72.93 | 15,643,200 | — | — |
| 2024-09-13 | $14.53 | $71.69 | 19,257,900 | — | — |
| 2024-09-12 | $14.44 | $71.25 | 17,532,500 | — | — |
| 2024-09-11 | $14.56 | $71.84 | 20,916,300 | — | — |
| 2024-09-10 | $14.43 | $71.20 | 18,918,500 | — | — |
| 2024-09-09 | $14.99 | $73.96 | 18,471,900 | — | — |
| 2024-09-06 | $14.75 | $72.78 | 25,934,700 | — | — |
| 2024-09-05 | $15.01 | $74.06 | 18,718,200 | — | — |
| 2024-09-04 | $15.01 | $74.06 | 18,748,400 | — | — |
| 2024-09-03 | $14.90 | $73.52 | 21,659,900 | — | — |
| 2024-08-30 | $15.23 | $75.15 | 15,142,700 | — | — |
| 2024-08-29 | $15.28 | $75.39 | 15,856,500 | — | — |
| 2024-08-28 | $15.60 | $76.97 | 25,906,000 | — | — |
| 2024-08-27 | $15.47 | $76.33 | 18,491,000 | — | — |
| 2024-08-26 | $15.65 | $77.22 | 48,602,100 | — | — |
| 2024-08-23 | $14.40 | $71.05 | 13,707,300 | — | — |
| 2024-08-22 | $14.63 | $70.28 | 13,789,200 | — | — |
| 2024-08-21 | $14.86 | $71.39 | 14,668,100 | — | — |
| 2024-08-20 | $14.99 | $72.01 | 13,764,900 | — | — |
| 2024-08-19 | $15.28 | $73.40 | 20,272,300 | — | — |
| 2024-08-16 | $15.16 | $72.83 | 19,246,900 | — | — |
| 2024-08-15 | $15.05 | $72.30 | 14,074,800 | — | — |
| 2024-08-14 | $14.86 | $71.39 | 11,476,600 | — | — |
| 2024-08-13 | $14.77 | $70.95 | 14,757,900 | — | — |
| 2024-08-12 | $14.69 | $70.57 | 18,349,600 | — | — |
| 2024-08-09 | $14.21 | $68.26 | 16,591,900 | — | — |
| 2024-08-08 | $14.18 | $68.12 | 17,494,100 | — | — |
| 2024-08-07 | $13.84 | $66.49 | 13,471,300 | — | — |
| 2024-08-06 | $13.76 | $66.10 | 20,292,600 | — | — |
| 2024-08-05 | $13.31 | $63.94 | 20,162,200 | — | — |
| 2024-08-02 | $13.59 | $65.29 | 18,067,200 | — | — |
| 2024-08-01 | $13.97 | $67.11 | 14,100,000 | — | — |
| 2024-07-31 | $14.27 | $68.55 | 11,162,100 | — | — |
| 2024-07-30 | $14.06 | $67.54 | 11,374,900 | — | — |
| 2024-07-29 | $14.18 | $68.12 | 15,309,200 | — | — |
| 2024-07-26 | $14.47 | $69.51 | 10,104,200 | — | — |
| 2024-07-25 | $14.46 | $69.47 | 13,431,600 | — | — |
| 2024-07-24 | $14.47 | $69.51 | 9,711,900 | — | — |
| 2024-07-23 | $14.57 | $69.99 | 10,196,000 | — | — |
| 2024-07-22 | $14.75 | $70.86 | 12,439,300 | — | — |
| 2024-07-19 | $14.94 | $71.77 | 12,467,400 | — | — |
| 2024-07-18 | $14.95 | $71.82 | 14,211,200 | — | — |
| 2024-07-17 | $15.13 | $72.68 | 11,504,900 | — | — |
| 2024-07-16 | $15.19 | $72.97 | 10,732,200 | — | — |
| 2024-07-15 | $15.20 | $73.02 | 13,618,700 | — | — |
| 2024-07-12 | $15.09 | $72.49 | 9,251,400 | — | — |
| 2024-07-11 | $15.19 | $72.97 | 13,482,600 | — | — |
| 2024-07-10 | $15.14 | $72.73 | 16,319,000 | — | — |
| 2024-07-09 | $15.15 | $72.78 | 17,970,400 | — | — |
| 2024-07-08 | $15.13 | $72.68 | 21,115,200 | — | — |
| 2024-07-05 | $14.73 | $70.76 | 26,906,300 | — | — |
| 2024-07-03 | $14.65 | $70.38 | 12,589,500 | — | — |
| 2024-07-02 | $14.55 | $69.90 | 12,865,900 | — | — |
| 2024-07-01 | $14.50 | $69.66 | 19,794,300 | — | — |
| 2024-06-28 | $14.49 | $69.61 | 16,110,700 | — | — |
| 2024-06-27 | $14.49 | $69.61 | 18,276,500 | — | — |
| 2024-06-26 | $14.21 | $68.26 | 12,038,800 | — | — |
| 2024-06-25 | $14.30 | $68.70 | 11,892,900 | — | — |
| 2024-06-24 | $14.34 | $68.89 | 15,500,500 | — | — |
| 2024-06-21 | $14.09 | $67.69 | 14,591,300 | — | — |
| 2024-06-20 | $14.01 | $67.30 | 15,894,000 | — | — |
| 2024-06-18 | $13.82 | $66.39 | 18,064,200 | — | — |
| 2024-06-17 | $13.50 | $64.85 | 17,965,400 | — | — |
| 2024-06-14 | $13.59 | $65.29 | 21,339,800 | — | — |
| 2024-06-13 | $13.80 | $66.29 | 23,212,700 | — | — |
| 2024-06-12 | $14.17 | $66.24 | 24,098,000 | — | — |
| 2024-06-11 | $14.60 | $68.25 | 15,562,200 | — | — |
| 2024-06-10 | $14.59 | $68.21 | 17,821,800 | — | — |
| 2024-06-07 | $14.54 | $67.97 | 31,687,400 | — | — |
| 2024-06-06 | $15.17 | $70.92 | 13,755,700 | — | — |
| 2024-06-05 | $15.13 | $70.73 | 10,591,500 | — | — |
| 2024-06-04 | $15.17 | $70.92 | 15,690,800 | — | — |
| 2024-06-03 | $15.44 | $72.18 | 13,166,100 | — | — |
| 2024-05-31 | $15.55 | $72.69 | 17,922,900 | — | — |
| 2024-05-30 | $15.33 | $71.66 | 12,585,200 | — | — |
| 2024-05-29 | $15.13 | $70.73 | 19,738,300 | — | — |
| 2024-05-28 | $15.25 | $71.29 | 19,438,400 | — | — |
| 2024-05-24 | $14.82 | $69.28 | 11,539,600 | — | — |
| 2024-05-23 | $14.89 | $69.61 | 15,732,200 | — | — |
| 2024-05-22 | $15.00 | $70.12 | 22,250,400 | — | — |
| 2024-05-21 | $15.02 | $70.22 | 20,720,100 | — | — |
| 2024-05-20 | $15.12 | $70.68 | 16,645,800 | — | — |
| 2024-05-17 | $15.02 | $70.22 | 26,830,600 | — | — |
| 2024-05-16 | $15.23 | $71.20 | 32,019,400 | — | — |
| 2024-05-15 | $15.56 | $72.74 | 69,656,000 | — | — |
| 2024-05-14 | $16.69 | $78.02 | 20,396,200 | — | — |
| 2024-05-13 | $17.04 | $79.66 | 10,985,700 | — | — |
| 2024-05-10 | $17.08 | $79.85 | 11,029,000 | — | — |
| 2024-05-09 | $17.22 | $80.50 | 15,606,200 | — | — |
| 2024-05-08 | $17.12 | $80.03 | 13,419,100 | — | — |
| 2024-05-07 | $17.01 | $79.52 | 18,159,600 | — | — |
| 2024-05-06 | $16.63 | $77.74 | 12,963,700 | — | — |
| 2024-05-03 | $16.43 | $76.81 | 26,048,400 | — | — |
| 2024-05-02 | $17.34 | $77.91 | 19,639,100 | — | — |
| 2024-05-01 | $16.94 | $76.11 | 13,542,600 | — | — |
| 2024-04-30 | $16.97 | $76.25 | 19,659,200 | — | — |
| 2024-04-29 | $17.33 | $77.86 | 21,800,800 | — | — |
| 2024-04-26 | $17.05 | $76.61 | 20,004,600 | — | — |
| 2024-04-25 | $17.05 | $74.65 | 15,895,200 | — | — |
| 2024-04-24 | $16.81 | $73.60 | 19,890,400 | — | — |
| 2024-04-23 | $16.96 | $74.25 | 21,971,400 | — | — |
| 2024-04-22 | $16.94 | $74.17 | 29,321,600 | — | — |
| 2024-04-19 | $16.47 | $72.11 | 34,331,700 | — | — |
| 2024-04-18 | $15.58 | $68.21 | 13,208,800 | — | — |
| 2024-04-17 | $15.69 | $68.69 | 14,199,500 | — | — |
| 2024-04-16 | $15.65 | $68.52 | 16,355,800 | — | — |
| 2024-04-15 | $15.79 | $69.13 | 23,600,300 | — | — |
| 2024-04-12 | $15.72 | $68.82 | 24,038,500 | — | — |
| 2024-04-11 | $16.00 | $70.05 | 14,406,400 | — | — |
| 2024-04-10 | $16.16 | $70.75 | 22,557,200 | — | — |
| 2024-04-09 | $15.88 | $69.53 | 16,402,000 | — | — |
| 2024-04-08 | $15.64 | $68.47 | 17,792,700 | — | — |
| 2024-04-05 | $15.49 | $67.82 | 23,338,300 | — | — |
| 2024-04-04 | $15.52 | $67.95 | 62,785,600 | — | — |
| 2024-04-03 | $15.59 | $68.26 | 15,800,800 | — | — |
| 2024-04-02 | $15.63 | $68.43 | 20,988,900 | — | — |
| 2024-04-01 | $15.22 | $66.64 | 15,177,000 | — | — |
| 2024-03-28 | $15.21 | $66.59 | 27,590,300 | — | — |
| 2024-03-27 | $14.93 | $65.37 | 14,331,200 | — | — |
| 2024-03-26 | $14.74 | $64.53 | 13,337,400 | — | — |
| 2024-03-25 | $14.94 | $65.41 | 14,868,800 | — | — |
| 2024-03-22 | $14.69 | $64.32 | 13,792,100 | — | — |
| 2024-03-21 | $14.63 | $64.05 | 23,436,400 | — | — |
| 2024-03-20 | $14.93 | $65.37 | 22,177,200 | — | — |
| 2024-03-19 | $14.53 | $63.61 | 24,588,200 | — | — |
| 2024-03-18 | $14.59 | $63.88 | 23,883,800 | — | — |
| 2024-03-15 | $14.54 | $63.66 | 20,604,300 | — | — |
| 2024-03-14 | $14.72 | $64.45 | 26,314,000 | — | — |
| 2024-03-13 | $14.81 | $64.84 | 24,154,200 | — | — |
| 2024-03-12 | $15.04 | $65.85 | 29,455,900 | — | — |
| 2024-03-11 | $14.56 | $63.75 | 40,707,200 | — | — |
| 2024-03-08 | $14.78 | $64.71 | 103,160,600 | — | — |
| 2024-03-07 | $16.70 | $73.12 | 18,059,500 | — | — |
| 2024-03-06 | $16.69 | $73.07 | 13,903,900 | — | — |
| 2024-03-05 | $16.37 | $71.67 | 17,226,600 | — | — |
| 2024-03-04 | $16.53 | $72.37 | 15,334,100 | — | — |
| 2024-03-01 | $16.68 | $73.03 | 18,367,600 | — | — |
| 2024-02-29 | $16.52 | $72.33 | 26,290,900 | — | — |
| 2024-02-28 | $16.72 | $73.20 | 40,559,700 | — | — |
| 2024-02-27 | $17.70 | $77.49 | 16,694,500 | — | — |
| 2024-02-26 | $17.65 | $77.27 | 14,817,200 | — | — |
| 2024-02-23 | $17.36 | $76.01 | 18,771,400 | — | — |
| 2024-02-22 | $17.58 | $76.97 | 19,237,800 | — | — |
| 2024-02-21 | $17.64 | $77.23 | 15,517,900 | — | — |
| 2024-02-20 | $17.64 | $77.23 | 21,850,500 | — | — |
| 2024-02-16 | $17.70 | $77.49 | 17,091,300 | — | — |
| 2024-02-15 | $17.40 | $76.18 | 13,493,900 | — | — |
| 2024-02-14 | $16.92 | $74.08 | 15,286,500 | — | — |
| 2024-02-13 | $16.96 | $74.25 | 13,025,500 | — | — |
| 2024-02-12 | $17.27 | $75.61 | 9,160,900 | — | — |
| 2024-02-09 | $17.19 | $75.26 | 14,156,200 | — | — |
| 2024-02-08 | $17.24 | $75.48 | 9,196,200 | — | — |
| 2024-02-07 | $17.39 | $76.14 | 10,846,300 | — | — |
| 2024-02-06 | $17.23 | $75.44 | 15,849,500 | — | — |
| 2024-02-05 | $16.92 | $74.08 | 22,361,000 | — | — |
| 2024-02-02 | $17.01 | $74.47 | 16,527,100 | — | — |
| 2024-02-01 | $17.49 | $76.57 | 23,719,200 | — | — |
| 2024-01-31 | $17.07 | $74.74 | 22,212,100 | — | — |
| 2024-01-30 | $17.04 | $74.60 | 10,986,100 | — | — |
| 2024-01-29 | $17.16 | $75.13 | 12,986,800 | — | — |
| 2024-01-26 | $17.05 | $74.65 | 17,252,800 | — | — |
| 2024-01-25 | $16.67 | $72.98 | 20,257,200 | — | — |
| 2024-01-24 | $15.89 | $69.57 | 16,737,800 | — | — |
| 2024-01-23 | $15.94 | $69.79 | 14,224,000 | — | — |
| 2024-01-22 | $15.66 | $68.56 | 9,107,000 | — | — |
| 2024-01-19 | $15.74 | $68.91 | 8,871,300 | — | — |
| 2024-01-18 | $15.82 | $69.26 | 10,469,000 | — | — |
| 2024-01-17 | $15.90 | $69.61 | 12,433,800 | — | — |
| 2024-01-16 | $16.08 | $70.40 | 11,735,500 | — | — |
| 2024-01-12 | $16.34 | $71.54 | 10,015,300 | — | — |
| 2024-01-11 | $16.25 | $71.15 | 14,558,100 | — | — |
| 2024-01-10 | $15.94 | $69.79 | 14,768,500 | — | — |
| 2024-01-09 | $15.99 | $70.01 | 12,193,300 | — | — |
| 2024-01-08 | $16.28 | $71.28 | 14,011,800 | — | — |
| 2024-01-05 | $16.54 | $72.42 | 9,873,100 | — | — |
| 2024-01-04 | $16.35 | $71.58 | 13,954,700 | — | — |
| 2024-01-03 | $16.58 | $72.59 | 18,366,800 | — | — |
| 2024-01-02 | $16.00 | $70.05 | 10,100,000 | — | — |