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
- 2002-04-02 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 | $17.32 | $59.34 | 2,086,900 | — | — |
| 2024-12-30 | $17.04 | $58.38 | 1,272,700 | — | — |
| 2024-12-27 | $17.02 | $58.31 | 2,318,900 | — | — |
| 2024-12-26 | $17.10 | $58.59 | 717,300 | — | — |
| 2024-12-24 | $17.08 | $58.52 | 499,600 | — | — |
| 2024-12-23 | $16.91 | $57.93 | 1,288,300 | — | — |
| 2024-12-20 | $16.96 | $58.11 | 5,428,300 | — | — |
| 2024-12-19 | $16.73 | $57.32 | 2,173,800 | — | — |
| 2024-12-18 | $16.90 | $57.90 | 3,036,300 | — | — |
| 2024-12-17 | $17.65 | $60.47 | 2,887,100 | — | — |
| 2024-12-16 | $17.37 | $59.51 | 2,312,600 | — | — |
| 2024-12-13 | $17.50 | $59.96 | 2,506,500 | — | — |
| 2024-12-12 | $17.37 | $59.51 | 1,829,800 | — | — |
| 2024-12-11 | $17.68 | $60.57 | 2,857,000 | — | — |
| 2024-12-10 | $17.94 | $61.46 | 1,758,300 | — | — |
| 2024-12-09 | $17.79 | $60.95 | 2,198,100 | — | — |
| 2024-12-06 | $18.04 | $61.81 | 2,193,800 | — | — |
| 2024-12-05 | $18.26 | $62.56 | 1,574,300 | — | — |
| 2024-12-04 | $18.43 | $63.14 | 1,533,000 | — | — |
| 2024-12-03 | $18.45 | $63.21 | 1,935,400 | — | — |
| 2024-12-02 | $18.37 | $62.94 | 1,469,000 | — | — |
| 2024-11-29 | $18.73 | $64.17 | 1,925,000 | — | — |
| 2024-11-27 | $18.91 | $64.79 | 1,612,600 | — | — |
| 2024-11-26 | $18.84 | $64.55 | 3,051,900 | — | — |
| 2024-11-25 | $18.52 | $63.45 | 1,814,100 | — | — |
| 2024-11-22 | $18.41 | $63.07 | 1,716,300 | — | — |
| 2024-11-21 | $18.35 | $62.87 | 1,265,700 | — | — |
| 2024-11-20 | $18.39 | $63.01 | 1,977,100 | — | — |
| 2024-11-19 | $18.57 | $63.62 | 1,675,200 | — | — |
| 2024-11-18 | $18.11 | $62.05 | 1,828,000 | — | — |
| 2024-11-15 | $18.18 | $62.29 | 2,300,500 | — | — |
| 2024-11-14 | $18.24 | $61.46 | 2,696,800 | — | — |
| 2024-11-13 | $18.71 | $63.05 | 2,283,700 | — | — |
| 2024-11-12 | $19.54 | $65.84 | 1,729,700 | — | — |
| 2024-11-11 | $19.67 | $66.28 | 1,575,500 | — | — |
| 2024-11-08 | $19.55 | $65.88 | 1,866,900 | — | — |
| 2024-11-07 | $19.32 | $65.10 | 2,374,600 | — | — |
| 2024-11-06 | $18.48 | $62.27 | 2,450,500 | — | — |
| 2024-11-05 | $18.77 | $63.25 | 1,607,000 | — | — |
| 2024-11-04 | $18.68 | $62.95 | 2,788,300 | — | — |
| 2024-11-01 | $18.64 | $62.81 | 8,134,800 | — | — |
| 2024-10-31 | $19.40 | $65.37 | 2,065,900 | — | — |
| 2024-10-30 | $19.58 | $65.98 | 1,747,000 | — | — |
| 2024-10-29 | $19.27 | $64.93 | 1,941,100 | — | — |
| 2024-10-28 | $19.07 | $64.26 | 2,002,800 | — | — |
| 2024-10-25 | $18.80 | $63.35 | 1,701,700 | — | — |
| 2024-10-24 | $19.01 | $64.06 | 1,780,200 | — | — |
| 2024-10-23 | $18.99 | $63.99 | 1,897,200 | — | — |
| 2024-10-22 | $18.67 | $62.91 | 1,321,500 | — | — |
| 2024-10-21 | $18.59 | $62.64 | 2,177,500 | — | — |
| 2024-10-18 | $18.68 | $62.95 | 1,720,700 | — | — |
| 2024-10-17 | $18.22 | $61.40 | 940,200 | — | — |
| 2024-10-16 | $18.43 | $62.10 | 1,061,000 | — | — |
| 2024-10-15 | $18.22 | $61.40 | 1,434,600 | — | — |
| 2024-10-14 | $18.18 | $61.26 | 1,159,200 | — | — |
| 2024-10-11 | $18.02 | $60.72 | 942,500 | — | — |
| 2024-10-10 | $17.74 | $59.78 | 1,540,800 | — | — |
| 2024-10-09 | $18.07 | $60.89 | 1,624,700 | — | — |
| 2024-10-08 | $17.89 | $60.28 | 938,100 | — | — |
| 2024-10-07 | $18.06 | $60.86 | 1,225,200 | — | — |
| 2024-10-04 | $17.97 | $60.55 | 1,588,700 | — | — |
| 2024-10-03 | $18.23 | $61.43 | 754,900 | — | — |
| 2024-10-02 | $18.41 | $62.04 | 1,294,100 | — | — |
| 2024-10-01 | $18.58 | $62.61 | 1,463,800 | — | — |
| 2024-09-30 | $18.61 | $62.71 | 1,968,700 | — | — |
| 2024-09-27 | $18.44 | $62.14 | 1,403,800 | — | — |
| 2024-09-26 | $18.37 | $61.90 | 2,026,000 | — | — |
| 2024-09-25 | $18.76 | $63.22 | 2,813,100 | — | — |
| 2024-09-24 | $18.97 | $63.92 | 1,646,000 | — | — |
| 2024-09-23 | $19.20 | $64.70 | 2,767,700 | — | — |
| 2024-09-20 | $18.64 | $62.81 | 4,784,900 | — | — |
| 2024-09-19 | $18.36 | $61.87 | 3,041,600 | — | — |
| 2024-09-18 | $19.00 | $64.02 | 2,809,400 | — | — |
| 2024-09-17 | $18.93 | $63.79 | 3,225,200 | — | — |
| 2024-09-16 | $18.79 | $63.32 | 2,986,300 | — | — |
| 2024-09-13 | $18.59 | $62.64 | 2,717,400 | — | — |
| 2024-09-12 | $18.35 | $61.83 | 3,570,700 | — | — |
| 2024-09-11 | $17.93 | $60.42 | 2,468,900 | — | — |
| 2024-09-10 | $17.62 | $59.37 | 1,377,900 | — | — |
| 2024-09-09 | $17.37 | $58.53 | 1,378,300 | — | — |
| 2024-09-06 | $17.25 | $58.13 | 1,436,900 | — | — |
| 2024-09-05 | $17.44 | $58.77 | 1,643,700 | — | — |
| 2024-09-04 | $17.30 | $58.30 | 2,488,900 | — | — |
| 2024-09-03 | $17.00 | $57.29 | 1,698,700 | — | — |
| 2024-08-30 | $17.04 | $57.42 | 2,573,600 | — | — |
| 2024-08-29 | $16.83 | $56.71 | 1,708,000 | — | — |
| 2024-08-28 | $16.79 | $56.58 | 1,362,700 | — | — |
| 2024-08-27 | $16.78 | $56.54 | 1,296,600 | — | — |
| 2024-08-26 | $16.53 | $55.70 | 2,359,900 | — | — |
| 2024-08-23 | $16.63 | $56.04 | 2,810,800 | — | — |
| 2024-08-22 | $16.16 | $54.45 | 2,100,100 | — | — |
| 2024-08-21 | $16.22 | $54.66 | 1,464,800 | — | — |
| 2024-08-20 | $16.30 | $54.93 | 2,011,400 | — | — |
| 2024-08-19 | $15.95 | $53.75 | 2,282,500 | — | — |
| 2024-08-16 | $16.19 | $53.54 | 3,134,700 | — | — |
| 2024-08-15 | $16.27 | $53.81 | 2,593,100 | — | — |
| 2024-08-14 | $16.43 | $54.34 | 1,525,700 | — | — |
| 2024-08-13 | $16.33 | $54.01 | 2,012,800 | — | — |
| 2024-08-12 | $16.30 | $53.91 | 2,286,900 | — | — |
| 2024-08-09 | $16.68 | $55.17 | 3,705,300 | — | — |
| 2024-08-08 | $16.46 | $54.44 | 5,541,400 | — | — |
| 2024-08-07 | $16.66 | $55.10 | 3,425,500 | — | — |
| 2024-08-06 | $16.48 | $54.50 | 2,875,200 | — | — |
| 2024-08-05 | $16.02 | $52.98 | 2,679,600 | — | — |
| 2024-08-02 | $16.43 | $54.34 | 2,618,400 | — | — |
| 2024-08-01 | $16.16 | $53.45 | 2,531,200 | — | — |
| 2024-07-31 | $16.23 | $53.68 | 2,679,800 | — | — |
| 2024-07-30 | $16.35 | $54.07 | 2,144,200 | — | — |
| 2024-07-29 | $16.48 | $54.50 | 3,198,600 | — | — |
| 2024-07-26 | $16.59 | $54.87 | 1,955,100 | — | — |
| 2024-07-25 | $16.34 | $54.04 | 2,066,100 | — | — |
| 2024-07-24 | $16.59 | $54.87 | 1,653,900 | — | — |
| 2024-07-23 | $16.65 | $55.07 | 2,906,600 | — | — |
| 2024-07-22 | $16.55 | $54.74 | 1,336,000 | — | — |
| 2024-07-19 | $16.44 | $54.37 | 1,546,500 | — | — |
| 2024-07-18 | $16.25 | $53.74 | 2,432,400 | — | — |
| 2024-07-17 | $16.59 | $54.87 | 2,068,200 | — | — |
| 2024-07-16 | $16.61 | $54.93 | 2,578,200 | — | — |
| 2024-07-15 | $16.08 | $53.18 | 2,737,000 | — | — |
| 2024-07-12 | $15.66 | $51.79 | 1,439,300 | — | — |
| 2024-07-11 | $15.64 | $51.73 | 2,466,700 | — | — |
| 2024-07-10 | $15.31 | $50.63 | 1,984,800 | — | — |
| 2024-07-09 | $15.15 | $50.11 | 2,868,200 | — | — |
| 2024-07-08 | $15.31 | $50.63 | 2,923,700 | — | — |
| 2024-07-05 | $15.39 | $50.90 | 1,502,000 | — | — |
| 2024-07-03 | $15.36 | $50.80 | 892,200 | — | — |
| 2024-07-02 | $15.46 | $51.13 | 1,116,300 | — | — |
| 2024-07-01 | $15.41 | $50.97 | 2,009,100 | — | — |
| 2024-06-28 | $15.40 | $50.93 | 4,534,500 | — | — |
| 2024-06-27 | $15.12 | $50.01 | 2,163,600 | — | — |
| 2024-06-26 | $14.82 | $49.01 | 1,467,100 | — | — |
| 2024-06-25 | $14.85 | $49.11 | 1,901,400 | — | — |
| 2024-06-24 | $14.96 | $49.48 | 2,042,900 | — | — |
| 2024-06-21 | $14.64 | $48.42 | 3,962,500 | — | — |
| 2024-06-20 | $14.50 | $47.96 | 1,556,400 | — | — |
| 2024-06-18 | $14.46 | $47.82 | 1,266,400 | — | — |
| 2024-06-17 | $14.31 | $47.33 | 1,205,900 | — | — |
| 2024-06-14 | $14.29 | $47.26 | 1,085,000 | — | — |
| 2024-06-13 | $14.24 | $47.10 | 1,090,100 | — | — |
| 2024-06-12 | $14.16 | $46.83 | 1,213,000 | — | — |
| 2024-06-11 | $13.99 | $46.27 | 1,324,800 | — | — |
| 2024-06-10 | $14.07 | $46.53 | 1,195,600 | — | — |
| 2024-06-07 | $13.99 | $46.27 | 1,896,900 | — | — |
| 2024-06-06 | $14.27 | $47.19 | 2,492,200 | — | — |
| 2024-06-05 | $14.42 | $47.69 | 1,058,600 | — | — |
| 2024-06-04 | $14.60 | $48.29 | 1,717,600 | — | — |
| 2024-06-03 | $14.57 | $48.19 | 1,237,700 | — | — |
| 2024-05-31 | $14.58 | $48.22 | 1,701,700 | — | — |
| 2024-05-30 | $14.38 | $47.56 | 872,200 | — | — |
| 2024-05-29 | $14.09 | $46.60 | 954,100 | — | — |
| 2024-05-28 | $14.27 | $47.19 | 1,611,900 | — | — |
| 2024-05-24 | $14.42 | $47.69 | 1,476,700 | — | — |
| 2024-05-23 | $14.15 | $46.80 | 1,667,400 | — | — |
| 2024-05-22 | $14.32 | $47.36 | 1,225,300 | — | — |
| 2024-05-21 | $14.39 | $47.59 | 1,415,300 | — | — |
| 2024-05-20 | $14.50 | $47.96 | 1,590,000 | — | — |
| 2024-05-17 | $14.33 | $47.39 | 1,454,000 | — | — |
| 2024-05-16 | $14.48 | $46.90 | 2,026,700 | — | — |
| 2024-05-15 | $14.51 | $46.99 | 2,732,600 | — | — |
| 2024-05-14 | $14.69 | $47.58 | 1,707,000 | — | — |
| 2024-05-13 | $14.49 | $46.93 | 1,358,200 | — | — |
| 2024-05-10 | $14.53 | $47.06 | 1,772,800 | — | — |
| 2024-05-09 | $14.49 | $46.93 | 3,569,000 | — | — |
| 2024-05-08 | $14.87 | $48.16 | 2,811,900 | — | — |
| 2024-05-07 | $14.74 | $47.74 | 2,686,200 | — | — |
| 2024-05-06 | $14.61 | $47.32 | 2,118,400 | — | — |
| 2024-05-03 | $14.35 | $46.48 | 1,597,800 | — | — |
| 2024-05-02 | $14.22 | $46.06 | 1,369,300 | — | — |
| 2024-05-01 | $13.93 | $45.12 | 1,688,600 | — | — |
| 2024-04-30 | $13.92 | $45.08 | 1,566,300 | — | — |
| 2024-04-29 | $14.17 | $45.89 | 1,673,100 | — | — |
| 2024-04-26 | $13.94 | $45.15 | 1,636,800 | — | — |
| 2024-04-25 | $13.65 | $44.21 | 1,872,300 | — | — |
| 2024-04-24 | $13.70 | $44.37 | 1,820,900 | — | — |
| 2024-04-23 | $13.78 | $44.63 | 1,615,500 | — | — |
| 2024-04-22 | $13.66 | $44.24 | 2,306,900 | — | — |
| 2024-04-19 | $13.66 | $44.24 | 1,914,900 | — | — |
| 2024-04-18 | $13.43 | $43.50 | 3,022,800 | — | — |
| 2024-04-17 | $13.46 | $43.59 | 2,278,800 | — | — |
| 2024-04-16 | $13.60 | $44.05 | 1,393,400 | — | — |
| 2024-04-15 | $13.69 | $44.34 | 1,266,400 | — | — |
| 2024-04-12 | $13.75 | $44.53 | 1,176,900 | — | — |
| 2024-04-11 | $13.78 | $44.63 | 1,785,100 | — | — |
| 2024-04-10 | $13.78 | $44.63 | 2,012,700 | — | — |
| 2024-04-09 | $14.31 | $46.35 | 2,019,600 | — | — |
| 2024-04-08 | $14.34 | $46.44 | 1,703,300 | — | — |
| 2024-04-05 | $14.48 | $46.90 | 1,627,100 | — | — |
| 2024-04-04 | $14.25 | $46.15 | 2,973,800 | — | — |
| 2024-04-03 | $14.55 | $47.12 | 2,317,000 | — | — |
| 2024-04-02 | $14.60 | $47.29 | 1,914,900 | — | — |
| 2024-04-01 | $14.71 | $47.64 | 1,246,000 | — | — |
| 2024-03-28 | $14.77 | $47.84 | 1,506,000 | — | — |
| 2024-03-27 | $14.58 | $47.22 | 1,659,300 | — | — |
| 2024-03-26 | $14.31 | $46.35 | 1,517,500 | — | — |
| 2024-03-25 | $14.45 | $46.80 | 1,811,400 | — | — |
| 2024-03-22 | $14.28 | $46.25 | 1,736,000 | — | — |
| 2024-03-21 | $14.66 | $47.48 | 1,467,500 | — | — |
| 2024-03-20 | $14.59 | $47.25 | 1,494,800 | — | — |
| 2024-03-19 | $14.45 | $46.80 | 2,131,200 | — | — |
| 2024-03-18 | $14.18 | $45.93 | 1,448,900 | — | — |
| 2024-03-15 | $14.13 | $45.76 | 3,605,700 | — | — |
| 2024-03-14 | $14.12 | $45.73 | 2,000,800 | — | — |
| 2024-03-13 | $14.21 | $46.02 | 2,447,100 | — | — |
| 2024-03-12 | $14.13 | $45.76 | 1,664,200 | — | — |
| 2024-03-11 | $13.97 | $45.25 | 1,330,200 | — | — |
| 2024-03-08 | $13.91 | $45.05 | 1,659,200 | — | — |
| 2024-03-07 | $13.68 | $44.31 | 1,758,800 | — | — |
| 2024-03-06 | $13.76 | $44.57 | 2,362,500 | — | — |
| 2024-03-05 | $13.93 | $45.12 | 1,427,900 | — | — |
| 2024-03-04 | $14.07 | $45.57 | 1,672,800 | — | — |
| 2024-03-01 | $13.99 | $45.31 | 3,188,300 | — | — |
| 2024-02-29 | $13.88 | $44.95 | 3,592,600 | — | — |
| 2024-02-28 | $14.00 | $45.34 | 3,188,400 | — | — |
| 2024-02-27 | $14.03 | $45.44 | 2,453,000 | — | — |
| 2024-02-26 | $13.94 | $45.15 | 1,977,900 | — | — |
| 2024-02-23 | $13.97 | $45.25 | 1,706,300 | — | — |
| 2024-02-22 | $13.88 | $44.95 | 1,962,600 | — | — |
| 2024-02-21 | $13.86 | $44.89 | 2,506,900 | — | — |
| 2024-02-20 | $13.80 | $44.69 | 1,916,700 | — | — |
| 2024-02-16 | $13.75 | $44.53 | 1,647,200 | — | — |
| 2024-02-15 | $13.84 | $44.82 | 2,730,700 | — | — |
| 2024-02-14 | $13.83 | $44.79 | 2,760,500 | — | — |
| 2024-02-13 | $13.52 | $43.79 | 3,153,100 | — | — |
| 2024-02-12 | $13.59 | $44.01 | 2,733,000 | — | — |
| 2024-02-09 | $13.86 | $43.92 | 3,513,100 | — | — |
| 2024-02-08 | $13.40 | $42.46 | 2,941,700 | — | — |
| 2024-02-07 | $12.95 | $41.03 | 2,691,200 | — | — |
| 2024-02-06 | $12.97 | $41.10 | 2,222,300 | — | — |
| 2024-02-05 | $12.91 | $40.91 | 1,681,600 | — | — |
| 2024-02-02 | $13.07 | $41.41 | 2,188,900 | — | — |
| 2024-02-01 | $13.44 | $42.59 | 1,803,800 | — | — |
| 2024-01-31 | $13.34 | $42.27 | 2,355,100 | — | — |
| 2024-01-30 | $13.58 | $43.03 | 2,882,300 | — | — |
| 2024-01-29 | $13.48 | $42.71 | 1,315,700 | — | — |
| 2024-01-26 | $13.39 | $42.43 | 1,927,200 | — | — |
| 2024-01-25 | $13.22 | $41.89 | 1,807,300 | — | — |
| 2024-01-24 | $13.21 | $41.86 | 2,308,400 | — | — |
| 2024-01-23 | $13.69 | $43.38 | 1,929,300 | — | — |
| 2024-01-22 | $13.72 | $43.47 | 1,655,100 | — | — |
| 2024-01-19 | $13.53 | $42.87 | 1,436,200 | — | — |
| 2024-01-18 | $13.44 | $42.59 | 2,022,900 | — | — |
| 2024-01-17 | $13.64 | $43.22 | 1,947,000 | — | — |
| 2024-01-16 | $14.08 | $44.61 | 1,962,000 | — | — |
| 2024-01-12 | $14.26 | $45.18 | 1,589,500 | — | — |
| 2024-01-11 | $13.93 | $44.14 | 1,916,900 | — | — |
| 2024-01-10 | $13.96 | $44.23 | 1,404,700 | — | — |
| 2024-01-09 | $13.71 | $43.44 | 1,503,100 | — | — |
| 2024-01-08 | $13.82 | $43.79 | 1,442,500 | — | — |
| 2024-01-05 | $13.64 | $43.22 | 2,437,800 | — | — |
| 2024-01-04 | $14.02 | $44.42 | 1,788,300 | — | — |
| 2024-01-03 | $14.13 | $44.77 | 1,947,000 | — | — |
| 2024-01-02 | $14.19 | $44.96 | 1,729,100 | — | — |