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
- 1994-05-26 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 | $19.82 | $19.82 | 4,067,500 | — | — |
| 2024-12-30 | $18.73 | $18.73 | 3,665,200 | — | — |
| 2024-12-27 | $18.69 | $18.69 | 2,060,200 | — | — |
| 2024-12-26 | $18.70 | $18.70 | 2,199,300 | — | — |
| 2024-12-24 | $18.13 | $18.13 | 1,481,000 | — | — |
| 2024-12-23 | $18.13 | $18.13 | 2,399,500 | — | — |
| 2024-12-20 | $18.62 | $18.62 | 4,254,700 | — | — |
| 2024-12-19 | $18.17 | $18.17 | 3,533,600 | — | — |
| 2024-12-18 | $18.45 | $18.45 | 4,084,900 | — | — |
| 2024-12-17 | $19.16 | $19.16 | 3,392,300 | — | — |
| 2024-12-16 | $19.83 | $19.83 | 4,125,500 | — | — |
| 2024-12-13 | $20.79 | $20.79 | 5,282,800 | — | — |
| 2024-12-12 | $20.01 | $20.01 | 5,201,800 | — | — |
| 2024-12-11 | $19.43 | $19.43 | 3,833,200 | — | — |
| 2024-12-10 | $18.91 | $18.91 | 5,565,800 | — | — |
| 2024-12-09 | $19.86 | $19.86 | 3,047,200 | — | — |
| 2024-12-06 | $20.74 | $20.74 | 2,386,700 | — | — |
| 2024-12-05 | $21.20 | $21.20 | 1,564,800 | — | — |
| 2024-12-04 | $21.91 | $21.91 | 1,913,000 | — | — |
| 2024-12-03 | $21.51 | $21.51 | 2,924,900 | — | — |
| 2024-12-02 | $22.34 | $22.34 | 3,409,000 | — | — |
| 2024-11-29 | $21.59 | $21.59 | 1,045,500 | — | — |
| 2024-11-27 | $21.08 | $21.08 | 2,736,500 | — | — |
| 2024-11-26 | $21.29 | $21.29 | 1,708,300 | — | — |
| 2024-11-25 | $21.17 | $21.17 | 2,948,500 | — | — |
| 2024-11-22 | $20.52 | $20.52 | 1,920,500 | — | — |
| 2024-11-21 | $20.22 | $20.22 | 1,694,500 | — | — |
| 2024-11-20 | $20.02 | $20.02 | 2,288,800 | — | — |
| 2024-11-19 | $20.32 | $20.32 | 1,551,700 | — | — |
| 2024-11-18 | $20.10 | $20.10 | 2,580,000 | — | — |
| 2024-11-15 | $20.78 | $20.78 | 2,045,600 | — | — |
| 2024-11-14 | $20.94 | $20.94 | 1,832,700 | — | — |
| 2024-11-13 | $21.23 | $21.23 | 2,392,800 | — | — |
| 2024-11-12 | $21.54 | $21.54 | 4,196,300 | — | — |
| 2024-11-11 | $20.46 | $20.46 | 2,130,300 | — | — |
| 2024-11-08 | $20.49 | $20.49 | 3,870,100 | — | — |
| 2024-11-07 | $20.22 | $20.22 | 5,109,200 | — | — |
| 2024-11-06 | $19.23 | $19.23 | 3,264,600 | — | — |
| 2024-11-05 | $18.34 | $18.34 | 3,091,300 | — | — |
| 2024-11-04 | $19.06 | $19.06 | 1,816,500 | — | — |
| 2024-11-01 | $19.45 | $19.45 | 2,228,300 | — | — |
| 2024-10-31 | $19.75 | $19.75 | 2,491,700 | — | — |
| 2024-10-30 | $20.70 | $20.70 | 2,903,300 | — | — |
| 2024-10-29 | $20.79 | $20.79 | 3,450,900 | — | — |
| 2024-10-28 | $19.89 | $19.89 | 2,113,400 | — | — |
| 2024-10-25 | $19.91 | $19.91 | 3,771,300 | — | — |
| 2024-10-24 | $19.19 | $19.19 | 2,937,600 | — | — |
| 2024-10-23 | $18.62 | $18.62 | 1,760,100 | — | — |
| 2024-10-22 | $18.88 | $18.88 | 2,734,700 | — | — |
| 2024-10-21 | $18.40 | $18.40 | 2,505,700 | — | — |
| 2024-10-18 | $18.99 | $18.99 | 1,355,200 | — | — |
| 2024-10-17 | $18.78 | $18.78 | 2,035,400 | — | — |
| 2024-10-16 | $18.74 | $18.74 | 3,055,500 | — | — |
| 2024-10-15 | $18.51 | $18.51 | 4,980,800 | — | — |
| 2024-10-14 | $18.48 | $18.48 | 2,155,200 | — | — |
| 2024-10-11 | $18.52 | $18.52 | 1,887,600 | — | — |
| 2024-10-10 | $18.46 | $18.46 | 2,339,300 | — | — |
| 2024-10-09 | $18.75 | $18.75 | 2,732,700 | — | — |
| 2024-10-08 | $18.48 | $18.48 | 4,286,000 | — | — |
| 2024-10-07 | $18.57 | $18.57 | 3,519,200 | — | — |
| 2024-10-04 | $18.96 | $18.96 | 2,542,600 | — | — |
| 2024-10-03 | $18.42 | $18.42 | 2,335,700 | — | — |
| 2024-10-02 | $18.35 | $18.35 | 2,277,600 | — | — |
| 2024-10-01 | $18.47 | $18.47 | 3,792,000 | — | — |
| 2024-09-30 | $18.86 | $18.86 | 2,229,800 | — | — |
| 2024-09-27 | $19.28 | $19.28 | 2,566,400 | — | — |
| 2024-09-26 | $19.04 | $19.04 | 3,509,000 | — | — |
| 2024-09-25 | $18.70 | $18.70 | 5,017,500 | — | — |
| 2024-09-24 | $18.81 | $18.81 | 3,473,100 | — | — |
| 2024-09-23 | $19.51 | $19.51 | 3,208,600 | — | — |
| 2024-09-20 | $20.08 | $20.08 | 3,743,600 | — | — |
| 2024-09-19 | $20.05 | $20.05 | 3,456,600 | — | — |
| 2024-09-18 | $19.62 | $19.62 | 2,836,500 | — | — |
| 2024-09-17 | $19.78 | $19.78 | 2,843,100 | — | — |
| 2024-09-16 | $20.02 | $20.02 | 3,479,000 | — | — |
| 2024-09-13 | $19.90 | $19.90 | 6,888,900 | — | — |
| 2024-09-12 | $18.36 | $18.36 | 3,380,700 | — | — |
| 2024-09-11 | $17.63 | $17.63 | 2,595,800 | — | — |
| 2024-09-10 | $17.42 | $17.42 | 2,600,400 | — | — |
| 2024-09-09 | $17.67 | $17.67 | 3,350,500 | — | — |
| 2024-09-06 | $18.07 | $18.07 | 5,121,900 | — | — |
| 2024-09-05 | $18.84 | $18.84 | 2,391,300 | — | — |
| 2024-09-04 | $19.16 | $19.16 | 6,073,700 | — | — |
| 2024-09-03 | $18.24 | $18.24 | 2,713,600 | — | — |
| 2024-08-30 | $18.62 | $18.62 | 2,673,600 | — | — |
| 2024-08-29 | $18.55 | $18.55 | 2,268,700 | — | — |
| 2024-08-28 | $18.70 | $18.70 | 2,518,600 | — | — |
| 2024-08-27 | $19.27 | $19.27 | 1,714,600 | — | — |
| 2024-08-26 | $19.47 | $19.47 | 2,802,800 | — | — |
| 2024-08-23 | $19.57 | $19.57 | 2,770,700 | — | — |
| 2024-08-22 | $19.48 | $19.48 | 3,405,100 | — | — |
| 2024-08-21 | $19.76 | $19.76 | 1,983,300 | — | — |
| 2024-08-20 | $19.81 | $19.81 | 1,682,500 | — | — |
| 2024-08-19 | $20.03 | $20.03 | 3,853,800 | — | — |
| 2024-08-16 | $19.24 | $19.24 | 2,302,200 | — | — |
| 2024-08-15 | $19.26 | $19.26 | 3,521,700 | — | — |
| 2024-08-14 | $18.52 | $18.52 | 2,869,100 | — | — |
| 2024-08-13 | $18.81 | $18.81 | 2,684,300 | — | — |
| 2024-08-12 | $18.70 | $18.70 | 4,144,600 | — | — |
| 2024-08-09 | $18.24 | $18.24 | 7,791,000 | — | — |
| 2024-08-08 | $18.72 | $18.72 | 4,703,000 | — | — |
| 2024-08-07 | $17.26 | $17.26 | 4,956,100 | — | — |
| 2024-08-06 | $17.47 | $17.47 | 3,567,700 | — | — |
| 2024-08-05 | $16.97 | $16.97 | 4,690,500 | — | — |
| 2024-08-02 | $17.87 | $17.87 | 3,941,000 | — | — |
| 2024-08-01 | $18.92 | $18.92 | 3,418,700 | — | — |
| 2024-07-31 | $19.97 | $19.97 | 5,586,900 | — | — |
| 2024-07-30 | $19.51 | $19.51 | 2,415,400 | — | — |
| 2024-07-29 | $19.62 | $19.62 | 3,964,900 | — | — |
| 2024-07-26 | $19.71 | $19.71 | 4,473,600 | — | — |
| 2024-07-25 | $18.19 | $18.19 | 3,841,800 | — | — |
| 2024-07-24 | $18.16 | $18.16 | 2,165,300 | — | — |
| 2024-07-23 | $19.07 | $19.07 | 2,318,100 | — | — |
| 2024-07-22 | $18.72 | $18.72 | 3,472,700 | — | — |
| 2024-07-19 | $18.52 | $18.52 | 2,909,400 | — | — |
| 2024-07-18 | $18.57 | $18.57 | 3,988,800 | — | — |
| 2024-07-17 | $19.44 | $19.44 | 3,857,100 | — | — |
| 2024-07-16 | $19.90 | $19.90 | 4,147,900 | — | — |
| 2024-07-15 | $19.82 | $19.82 | 5,503,300 | — | — |
| 2024-07-12 | $20.58 | $20.58 | 5,251,100 | — | — |
| 2024-07-11 | $20.77 | $20.77 | 8,371,400 | — | — |
| 2024-07-10 | $20.07 | $20.07 | 5,391,700 | — | — |
| 2024-07-09 | $20.04 | $20.04 | 3,209,900 | — | — |
| 2024-07-08 | $20.07 | $20.07 | 4,282,300 | — | — |
| 2024-07-05 | $19.62 | $19.62 | 5,442,700 | — | — |
| 2024-07-03 | $18.74 | $18.74 | 1,851,200 | — | — |
| 2024-07-02 | $18.81 | $18.81 | 3,007,200 | — | — |
| 2024-07-01 | $18.78 | $18.78 | 5,563,700 | — | — |
| 2024-06-28 | $19.36 | $19.36 | 5,817,900 | — | — |
| 2024-06-27 | $18.89 | $18.89 | 4,882,400 | — | — |
| 2024-06-26 | $18.30 | $18.30 | 6,423,500 | — | — |
| 2024-06-25 | $18.26 | $18.26 | 5,326,400 | — | — |
| 2024-06-24 | $19.34 | $19.34 | 5,775,100 | — | — |
| 2024-06-21 | $19.83 | $19.83 | 35,355,600 | — | — |
| 2024-06-20 | $20.04 | $20.04 | 16,990,500 | — | — |
| 2024-06-18 | $18.23 | $18.23 | 4,113,300 | — | — |
| 2024-06-17 | $18.52 | $18.52 | 6,293,300 | — | — |
| 2024-06-14 | $17.40 | $17.40 | 9,349,700 | — | — |
| 2024-06-13 | $19.05 | $19.05 | 7,932,000 | — | — |
| 2024-06-12 | $18.55 | $18.55 | 12,550,400 | — | — |
| 2024-06-11 | $17.33 | $17.33 | 4,464,900 | — | — |
| 2024-06-10 | $17.25 | $17.25 | 6,061,200 | — | — |
| 2024-06-07 | $17.16 | $17.16 | 4,605,400 | — | — |
| 2024-06-06 | $17.28 | $17.28 | 6,933,600 | — | — |
| 2024-06-05 | $16.35 | $16.35 | 5,081,500 | — | — |
| 2024-06-04 | $16.46 | $16.46 | 5,941,400 | — | — |
| 2024-06-03 | $17.33 | $17.33 | 9,997,600 | — | — |
| 2024-05-31 | $17.50 | $17.50 | 22,948,800 | — | — |
| 2024-05-30 | $14.63 | $14.63 | 4,827,600 | — | — |
| 2024-05-29 | $14.98 | $14.98 | 3,754,000 | — | — |
| 2024-05-28 | $15.10 | $15.10 | 6,048,200 | — | — |
| 2024-05-24 | $16.03 | $16.03 | 3,863,400 | — | — |
| 2024-05-23 | $15.44 | $15.44 | 6,278,100 | — | — |
| 2024-05-22 | $16.04 | $16.04 | 3,590,400 | — | — |
| 2024-05-21 | $16.41 | $16.41 | 4,337,700 | — | — |
| 2024-05-20 | $16.27 | $16.27 | 4,432,300 | — | — |
| 2024-05-17 | $15.93 | $15.93 | 5,024,600 | — | — |
| 2024-05-16 | $15.94 | $15.94 | 3,692,300 | — | — |
| 2024-05-15 | $15.90 | $15.90 | 7,428,000 | — | — |
| 2024-05-14 | $16.90 | $16.90 | 7,652,500 | — | — |
| 2024-05-13 | $15.86 | $15.86 | 4,554,100 | — | — |
| 2024-05-10 | $16.08 | $16.08 | 4,789,800 | — | — |
| 2024-05-09 | $16.24 | $16.24 | 5,840,800 | — | — |
| 2024-05-08 | $15.66 | $15.66 | 8,415,300 | — | — |
| 2024-05-07 | $15.91 | $15.91 | 5,666,000 | — | — |
| 2024-05-06 | $15.41 | $15.41 | 5,190,500 | — | — |
| 2024-05-03 | $15.13 | $15.13 | 8,572,700 | — | — |
| 2024-05-02 | $15.00 | $15.00 | 23,751,200 | — | — |
| 2024-05-01 | $16.44 | $16.44 | 7,632,100 | — | — |
| 2024-04-30 | $16.54 | $16.54 | 4,526,300 | — | — |
| 2024-04-29 | $17.03 | $17.03 | 4,447,300 | — | — |
| 2024-04-26 | $16.86 | $16.86 | 4,831,700 | — | — |
| 2024-04-25 | $17.19 | $17.19 | 9,766,600 | — | — |
| 2024-04-24 | $17.84 | $17.84 | 8,759,000 | — | — |
| 2024-04-23 | $17.43 | $17.43 | 5,184,900 | — | — |
| 2024-04-22 | $16.93 | $16.93 | 5,788,600 | — | — |
| 2024-04-19 | $16.54 | $16.54 | 5,657,700 | — | — |
| 2024-04-18 | $16.14 | $16.14 | 3,422,000 | — | — |
| 2024-04-17 | $16.26 | $16.26 | 5,791,600 | — | — |
| 2024-04-16 | $16.54 | $16.54 | 6,412,000 | — | — |
| 2024-04-15 | $16.28 | $16.28 | 3,673,300 | — | — |
| 2024-04-12 | $16.70 | $16.70 | 8,478,200 | — | — |
| 2024-04-11 | $16.91 | $16.91 | 10,153,400 | — | — |
| 2024-04-10 | $16.93 | $16.93 | 5,703,000 | — | — |
| 2024-04-09 | $18.05 | $18.05 | 3,394,300 | — | — |
| 2024-04-08 | $17.49 | $17.49 | 2,749,900 | — | — |
| 2024-04-05 | $17.36 | $17.36 | 3,387,400 | — | — |
| 2024-04-04 | $17.47 | $17.47 | 3,491,600 | — | — |
| 2024-04-03 | $17.89 | $17.89 | 4,435,500 | — | — |
| 2024-04-02 | $17.60 | $17.60 | 3,603,400 | — | — |
| 2024-04-01 | $18.27 | $18.27 | 3,619,000 | — | — |
| 2024-03-28 | $18.21 | $18.21 | 3,783,100 | — | — |
| 2024-03-27 | $18.30 | $18.30 | 4,154,100 | — | — |
| 2024-03-26 | $17.79 | $17.79 | 9,610,600 | — | — |
| 2024-03-25 | $17.03 | $17.03 | 11,172,600 | — | — |
| 2024-03-22 | $17.28 | $17.28 | 3,256,600 | — | — |
| 2024-03-21 | $17.53 | $17.53 | 4,323,100 | — | — |
| 2024-03-20 | $17.83 | $17.83 | 4,589,500 | — | — |
| 2024-03-19 | $17.50 | $17.50 | 4,488,300 | — | — |
| 2024-03-18 | $17.65 | $17.65 | 6,755,900 | — | — |
| 2024-03-15 | $17.64 | $17.64 | 5,857,400 | — | — |
| 2024-03-14 | $18.16 | $18.16 | 3,743,600 | — | — |
| 2024-03-13 | $19.03 | $19.03 | 3,094,900 | — | — |
| 2024-03-12 | $19.11 | $19.11 | 4,873,500 | — | — |
| 2024-03-11 | $18.74 | $18.74 | 5,114,900 | — | — |
| 2024-03-08 | $18.31 | $18.31 | 5,400,300 | — | — |
| 2024-03-07 | $18.50 | $18.50 | 5,997,900 | — | — |
| 2024-03-06 | $17.71 | $17.71 | 3,416,500 | — | — |
| 2024-03-05 | $17.53 | $17.53 | 3,882,300 | — | — |
| 2024-03-04 | $18.04 | $18.04 | 3,525,000 | — | — |
| 2024-03-01 | $18.50 | $18.50 | 7,152,800 | — | — |
| 2024-02-29 | $18.30 | $18.30 | 5,208,500 | — | — |
| 2024-02-28 | $18.00 | $18.00 | 4,934,000 | — | — |
| 2024-02-27 | $17.63 | $17.63 | 6,788,100 | — | — |
| 2024-02-26 | $16.60 | $16.60 | 5,774,600 | — | — |
| 2024-02-23 | $17.06 | $17.06 | 9,566,500 | — | — |
| 2024-02-22 | $16.61 | $16.61 | 8,347,000 | — | — |
| 2024-02-21 | $17.42 | $17.42 | 7,191,100 | — | — |
| 2024-02-20 | $17.27 | $17.27 | 10,348,200 | — | — |
| 2024-02-16 | $18.61 | $18.61 | 8,339,600 | — | — |
| 2024-02-15 | $19.39 | $19.39 | 20,971,400 | — | — |
| 2024-02-14 | $22.50 | $22.50 | 6,724,900 | — | — |
| 2024-02-13 | $22.72 | $22.72 | 4,445,900 | — | — |
| 2024-02-12 | $23.39 | $23.39 | 6,476,300 | — | — |
| 2024-02-09 | $23.28 | $23.28 | 4,455,900 | — | — |
| 2024-02-08 | $22.45 | $22.45 | 3,645,800 | — | — |
| 2024-02-07 | $22.12 | $22.12 | 2,954,500 | — | — |
| 2024-02-06 | $22.07 | $22.07 | 4,355,800 | — | — |
| 2024-02-05 | $21.33 | $21.33 | 4,556,000 | — | — |
| 2024-02-02 | $21.63 | $21.63 | 5,114,200 | — | — |
| 2024-02-01 | $21.39 | $21.39 | 9,308,000 | — | — |
| 2024-01-31 | $22.55 | $22.55 | 3,074,300 | — | — |
| 2024-01-30 | $22.84 | $22.84 | 3,681,600 | — | — |
| 2024-01-29 | $23.42 | $23.42 | 4,236,000 | — | — |
| 2024-01-26 | $23.53 | $23.53 | 3,054,700 | — | — |
| 2024-01-25 | $23.81 | $23.81 | 5,279,600 | — | — |
| 2024-01-24 | $23.47 | $23.47 | 4,655,500 | — | — |
| 2024-01-23 | $23.95 | $23.95 | 5,356,400 | — | — |
| 2024-01-22 | $23.34 | $23.34 | 3,342,300 | — | — |
| 2024-01-19 | $23.28 | $23.28 | 5,870,300 | — | — |
| 2024-01-18 | $23.72 | $23.72 | 5,244,300 | — | — |
| 2024-01-17 | $22.92 | $22.92 | 4,987,400 | — | — |
| 2024-01-16 | $23.28 | $23.28 | 8,949,700 | — | — |
| 2024-01-12 | $22.46 | $22.46 | 6,515,500 | — | — |
| 2024-01-11 | $23.26 | $23.26 | 10,127,500 | — | — |
| 2024-01-10 | $24.00 | $24.00 | 3,817,700 | — | — |
| 2024-01-09 | $24.54 | $24.54 | 5,727,800 | — | — |
| 2024-01-08 | $25.38 | $25.38 | 8,668,000 | — | — |
| 2024-01-05 | $24.55 | $24.55 | 3,815,300 | — | — |
| 2024-01-04 | $24.53 | $24.53 | 4,006,000 | — | — |
| 2024-01-03 | $24.61 | $24.61 | 4,749,100 | — | — |
| 2024-01-02 | $25.95 | $25.95 | 3,184,200 | — | — |