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
- 2020-10-29 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 | $21.86 | $21.86 | 1,908,300 | — | — |
| 2024-12-30 | $21.58 | $21.58 | 1,509,400 | — | — |
| 2024-12-27 | $22.29 | $22.29 | 1,352,200 | — | — |
| 2024-12-26 | $22.27 | $22.27 | 770,600 | — | — |
| 2024-12-24 | $22.26 | $22.26 | 469,500 | — | — |
| 2024-12-23 | $22.36 | $22.36 | 1,375,100 | — | — |
| 2024-12-20 | $21.59 | $21.59 | 8,763,600 | — | — |
| 2024-12-19 | $21.07 | $21.07 | 2,048,000 | — | — |
| 2024-12-18 | $21.04 | $21.04 | 1,927,500 | — | — |
| 2024-12-17 | $22.07 | $22.07 | 1,755,100 | — | — |
| 2024-12-16 | $22.38 | $22.38 | 1,985,900 | — | — |
| 2024-12-13 | $22.00 | $22.00 | 1,912,600 | — | — |
| 2024-12-12 | $21.64 | $21.64 | 1,128,300 | — | — |
| 2024-12-11 | $21.96 | $21.96 | 1,724,600 | — | — |
| 2024-12-10 | $21.04 | $21.04 | 2,078,400 | — | — |
| 2024-12-09 | $21.36 | $21.36 | 1,502,600 | — | — |
| 2024-12-06 | $21.21 | $21.21 | 1,287,900 | — | — |
| 2024-12-05 | $20.83 | $20.83 | 1,775,900 | — | — |
| 2024-12-04 | $21.25 | $21.25 | 2,257,700 | — | — |
| 2024-12-03 | $21.88 | $21.88 | 1,715,200 | — | — |
| 2024-12-02 | $22.52 | $22.52 | 1,374,400 | — | — |
| 2024-11-29 | $21.73 | $21.73 | 591,300 | — | — |
| 2024-11-27 | $21.48 | $21.48 | 950,000 | — | — |
| 2024-11-26 | $21.57 | $21.57 | 2,158,700 | — | — |
| 2024-11-25 | $22.33 | $22.33 | 2,640,700 | — | — |
| 2024-11-22 | $21.31 | $21.31 | 3,153,000 | — | — |
| 2024-11-21 | $20.75 | $20.75 | 6,258,500 | — | — |
| 2024-11-20 | $20.14 | $20.14 | 2,167,500 | — | — |
| 2024-11-19 | $19.49 | $19.49 | 1,734,700 | — | — |
| 2024-11-18 | $19.24 | $19.24 | 1,987,300 | — | — |
| 2024-11-15 | $19.07 | $19.07 | 2,267,100 | — | — |
| 2024-11-14 | $19.83 | $19.83 | 2,150,000 | — | — |
| 2024-11-13 | $20.03 | $20.03 | 1,253,400 | — | — |
| 2024-11-12 | $20.52 | $20.52 | 1,059,800 | — | — |
| 2024-11-11 | $20.86 | $20.86 | 1,339,100 | — | — |
| 2024-11-08 | $21.73 | $21.73 | 1,431,900 | — | — |
| 2024-11-07 | $22.16 | $22.16 | 1,222,700 | — | — |
| 2024-11-06 | $22.01 | $22.01 | 1,513,900 | — | — |
| 2024-11-05 | $20.64 | $20.64 | 1,704,000 | — | — |
| 2024-11-04 | $20.28 | $20.28 | 1,733,200 | — | — |
| 2024-11-01 | $21.10 | $21.10 | 2,519,400 | — | — |
| 2024-10-31 | $20.84 | $20.84 | 4,230,500 | — | — |
| 2024-10-30 | $22.22 | $22.22 | 2,735,300 | — | — |
| 2024-10-29 | $23.82 | $23.82 | 2,155,000 | — | — |
| 2024-10-28 | $23.55 | $23.55 | 1,668,000 | — | — |
| 2024-10-25 | $23.04 | $23.04 | 2,894,100 | — | — |
| 2024-10-24 | $21.58 | $21.58 | 1,782,100 | — | — |
| 2024-10-23 | $20.81 | $20.81 | 1,995,800 | — | — |
| 2024-10-22 | $20.19 | $20.19 | 1,067,600 | — | — |
| 2024-10-21 | $19.97 | $19.97 | 2,085,000 | — | — |
| 2024-10-18 | $20.71 | $20.71 | 1,000,200 | — | — |
| 2024-10-17 | $20.62 | $20.62 | 1,139,500 | — | — |
| 2024-10-16 | $20.51 | $20.51 | 1,290,300 | — | — |
| 2024-10-15 | $20.46 | $20.46 | 1,093,600 | — | — |
| 2024-10-14 | $21.59 | $21.59 | 1,113,300 | — | — |
| 2024-10-11 | $21.25 | $21.25 | 1,377,600 | — | — |
| 2024-10-10 | $20.54 | $20.54 | 1,804,700 | — | — |
| 2024-10-09 | $20.81 | $20.81 | 2,221,500 | — | — |
| 2024-10-08 | $20.77 | $20.77 | 1,607,100 | — | — |
| 2024-10-07 | $21.05 | $21.05 | 2,253,400 | — | — |
| 2024-10-04 | $21.45 | $21.45 | 2,419,100 | — | — |
| 2024-10-03 | $21.09 | $21.09 | 2,038,000 | — | — |
| 2024-10-02 | $21.70 | $21.70 | 2,430,500 | — | — |
| 2024-10-01 | $22.04 | $22.04 | 1,701,800 | — | — |
| 2024-09-30 | $23.30 | $23.30 | 2,403,600 | — | — |
| 2024-09-27 | $24.31 | $24.31 | 1,521,500 | — | — |
| 2024-09-26 | $23.97 | $23.97 | 1,356,500 | — | — |
| 2024-09-25 | $22.75 | $22.75 | 1,596,900 | — | — |
| 2024-09-24 | $23.04 | $23.04 | 2,021,800 | — | — |
| 2024-09-23 | $22.08 | $22.08 | 2,484,900 | — | — |
| 2024-09-20 | $22.69 | $22.69 | 19,368,900 | — | — |
| 2024-09-19 | $23.79 | $23.79 | 2,740,700 | — | — |
| 2024-09-18 | $23.18 | $23.18 | 2,902,600 | — | — |
| 2024-09-17 | $22.96 | $22.96 | 1,854,600 | — | — |
| 2024-09-16 | $22.68 | $22.68 | 2,313,000 | — | — |
| 2024-09-13 | $22.44 | $22.44 | 2,280,500 | — | — |
| 2024-09-12 | $21.13 | $21.13 | 1,762,500 | — | — |
| 2024-09-11 | $21.82 | $21.82 | 3,965,600 | — | — |
| 2024-09-10 | $21.62 | $21.62 | 2,491,800 | — | — |
| 2024-09-09 | $22.17 | $22.17 | 3,092,100 | — | — |
| 2024-09-06 | $21.27 | $21.27 | 1,653,300 | — | — |
| 2024-09-05 | $22.66 | $22.66 | 2,010,400 | — | — |
| 2024-09-04 | $22.67 | $22.67 | 1,462,900 | — | — |
| 2024-09-03 | $23.19 | $23.19 | 2,175,700 | — | — |
| 2024-08-30 | $24.53 | $24.53 | 1,432,500 | — | — |
| 2024-08-29 | $24.42 | $24.42 | 1,089,100 | — | — |
| 2024-08-28 | $24.04 | $24.04 | 2,212,500 | — | — |
| 2024-08-27 | $24.59 | $24.59 | 1,937,800 | — | — |
| 2024-08-26 | $24.46 | $24.46 | 1,103,100 | — | — |
| 2024-08-23 | $24.99 | $24.99 | 1,124,100 | — | — |
| 2024-08-22 | $24.30 | $24.30 | 1,338,100 | — | — |
| 2024-08-21 | $25.24 | $25.24 | 1,540,600 | — | — |
| 2024-08-20 | $25.05 | $25.05 | 845,900 | — | — |
| 2024-08-19 | $25.40 | $25.40 | 1,139,900 | — | — |
| 2024-08-16 | $24.96 | $24.96 | 1,558,000 | — | — |
| 2024-08-15 | $25.12 | $25.12 | 2,623,100 | — | — |
| 2024-08-14 | $23.66 | $23.66 | 1,783,400 | — | — |
| 2024-08-13 | $23.28 | $23.28 | 1,723,800 | — | — |
| 2024-08-12 | $22.66 | $22.66 | 1,552,300 | — | — |
| 2024-08-09 | $22.82 | $22.82 | 2,221,700 | — | — |
| 2024-08-08 | $22.94 | $22.94 | 2,882,100 | — | — |
| 2024-08-07 | $20.48 | $20.48 | 1,921,600 | — | — |
| 2024-08-06 | $21.30 | $21.30 | 1,828,000 | — | — |
| 2024-08-05 | $21.40 | $21.40 | 2,292,400 | — | — |
| 2024-08-02 | $22.79 | $22.79 | 4,494,100 | — | — |
| 2024-08-01 | $24.17 | $24.17 | 5,246,900 | — | — |
| 2024-07-31 | $24.04 | $24.04 | 3,986,200 | — | — |
| 2024-07-30 | $22.43 | $22.43 | 2,290,600 | — | — |
| 2024-07-29 | $23.75 | $23.75 | 4,143,200 | — | — |
| 2024-07-26 | $24.15 | $24.15 | 8,853,600 | — | — |
| 2024-07-25 | $24.31 | $24.31 | 14,986,900 | — | — |
| 2024-07-24 | $24.70 | $24.70 | 5,060,500 | — | — |
| 2024-07-23 | $27.66 | $27.66 | 1,628,300 | — | — |
| 2024-07-22 | $28.89 | $28.89 | 1,797,300 | — | — |
| 2024-07-19 | $28.79 | $28.79 | 1,343,400 | — | — |
| 2024-07-18 | $30.86 | $30.86 | 1,066,800 | — | — |
| 2024-07-17 | $31.78 | $31.78 | 1,038,000 | — | — |
| 2024-07-16 | $33.15 | $33.15 | 3,021,900 | — | — |
| 2024-07-15 | $31.72 | $31.72 | 1,011,000 | — | — |
| 2024-07-12 | $31.43 | $31.43 | 1,027,200 | — | — |
| 2024-07-11 | $31.32 | $31.32 | 983,000 | — | — |
| 2024-07-10 | $32.03 | $32.03 | 943,600 | — | — |
| 2024-07-09 | $31.09 | $31.09 | 730,200 | — | — |
| 2024-07-08 | $31.40 | $31.40 | 866,500 | — | — |
| 2024-07-05 | $30.74 | $30.74 | 855,100 | — | — |
| 2024-07-03 | $30.62 | $30.62 | 1,271,500 | — | — |
| 2024-07-02 | $29.53 | $29.53 | 1,245,000 | — | — |
| 2024-07-01 | $27.93 | $27.93 | 843,100 | — | — |
| 2024-06-28 | $28.24 | $28.24 | 3,623,000 | — | — |
| 2024-06-27 | $28.19 | $28.19 | 859,000 | — | — |
| 2024-06-26 | $28.46 | $28.46 | 1,587,700 | — | — |
| 2024-06-25 | $27.81 | $27.81 | 1,204,600 | — | — |
| 2024-06-24 | $27.25 | $27.25 | 1,112,500 | — | — |
| 2024-06-21 | $27.67 | $27.67 | 2,442,700 | — | — |
| 2024-06-20 | $27.88 | $27.88 | 1,907,600 | — | — |
| 2024-06-18 | $28.27 | $28.27 | 1,350,100 | — | — |
| 2024-06-17 | $28.21 | $28.21 | 1,104,200 | — | — |
| 2024-06-14 | $28.02 | $28.02 | 1,665,500 | — | — |
| 2024-06-13 | $29.12 | $29.12 | 1,137,800 | — | — |
| 2024-06-12 | $29.59 | $29.59 | 1,812,800 | — | — |
| 2024-06-11 | $28.99 | $28.99 | 2,745,400 | — | — |
| 2024-06-10 | $30.04 | $30.04 | 717,600 | — | — |
| 2024-06-07 | $29.39 | $29.39 | 989,100 | — | — |
| 2024-06-06 | $29.45 | $29.45 | 582,100 | — | — |
| 2024-06-05 | $29.52 | $29.52 | 716,500 | — | — |
| 2024-06-04 | $28.97 | $28.97 | 1,116,800 | — | — |
| 2024-06-03 | $29.27 | $29.27 | 1,349,700 | — | — |
| 2024-05-31 | $30.14 | $30.14 | 1,452,300 | — | — |
| 2024-05-30 | $29.77 | $29.77 | 664,500 | — | — |
| 2024-05-29 | $29.86 | $29.86 | 864,500 | — | — |
| 2024-05-28 | $30.79 | $30.79 | 1,074,500 | — | — |
| 2024-05-24 | $30.61 | $30.61 | 577,400 | — | — |
| 2024-05-23 | $30.09 | $30.09 | 1,542,900 | — | — |
| 2024-05-22 | $30.24 | $30.24 | 1,397,700 | — | — |
| 2024-05-21 | $28.77 | $28.77 | 1,194,300 | — | — |
| 2024-05-20 | $30.05 | $30.05 | 1,312,600 | — | — |
| 2024-05-17 | $29.65 | $29.65 | 1,001,100 | — | — |
| 2024-05-16 | $29.75 | $29.75 | 1,361,900 | — | — |
| 2024-05-15 | $29.90 | $29.90 | 1,589,500 | — | — |
| 2024-05-14 | $28.54 | $28.54 | 1,246,700 | — | — |
| 2024-05-13 | $27.27 | $27.27 | 1,679,000 | — | — |
| 2024-05-10 | $26.76 | $26.76 | 2,747,000 | — | — |
| 2024-05-09 | $27.67 | $27.67 | 7,510,500 | — | — |
| 2024-05-08 | $29.36 | $29.36 | 1,097,400 | — | — |
| 2024-05-07 | $30.29 | $30.29 | 849,400 | — | — |
| 2024-05-06 | $30.09 | $30.09 | 701,600 | — | — |
| 2024-05-03 | $29.97 | $29.97 | 702,900 | — | — |
| 2024-05-02 | $29.60 | $29.60 | 1,201,100 | — | — |
| 2024-05-01 | $28.81 | $28.81 | 1,210,400 | — | — |
| 2024-04-30 | $29.69 | $29.69 | 1,849,000 | — | — |
| 2024-04-29 | $30.25 | $30.25 | 1,415,300 | — | — |
| 2024-04-26 | $30.10 | $30.10 | 1,250,700 | — | — |
| 2024-04-25 | $29.13 | $29.13 | 1,162,900 | — | — |
| 2024-04-24 | $28.77 | $28.77 | 2,145,800 | — | — |
| 2024-04-23 | $26.57 | $26.57 | 1,215,100 | — | — |
| 2024-04-22 | $26.21 | $26.21 | 2,487,700 | — | — |
| 2024-04-19 | $26.09 | $26.09 | 1,724,700 | — | — |
| 2024-04-18 | $26.41 | $26.41 | 1,531,800 | — | — |
| 2024-04-17 | $27.18 | $27.18 | 1,187,100 | — | — |
| 2024-04-16 | $27.00 | $27.00 | 1,308,800 | — | — |
| 2024-04-15 | $26.26 | $26.26 | 839,300 | — | — |
| 2024-04-12 | $26.84 | $26.84 | 1,228,100 | — | — |
| 2024-04-11 | $28.20 | $28.20 | 1,213,800 | — | — |
| 2024-04-10 | $27.03 | $27.03 | 1,061,300 | — | — |
| 2024-04-09 | $27.96 | $27.96 | 1,902,100 | — | — |
| 2024-04-08 | $26.65 | $26.65 | 809,900 | — | — |
| 2024-04-05 | $26.36 | $26.36 | 1,215,700 | — | — |
| 2024-04-04 | $26.15 | $26.15 | 1,827,600 | — | — |
| 2024-04-03 | $25.74 | $25.74 | 1,211,300 | — | — |
| 2024-04-02 | $25.68 | $25.68 | 1,193,300 | — | — |
| 2024-04-01 | $26.85 | $26.85 | 1,247,200 | — | — |
| 2024-03-28 | $26.96 | $26.96 | 1,656,900 | — | — |
| 2024-03-27 | $26.80 | $26.80 | 1,346,300 | — | — |
| 2024-03-26 | $26.26 | $26.26 | 1,257,000 | — | — |
| 2024-03-25 | $26.54 | $26.54 | 974,700 | — | — |
| 2024-03-22 | $26.81 | $26.81 | 1,040,700 | — | — |
| 2024-03-21 | $27.73 | $27.73 | 1,392,300 | — | — |
| 2024-03-20 | $27.77 | $27.77 | 1,049,200 | — | — |
| 2024-03-19 | $27.22 | $27.22 | 1,289,000 | — | — |
| 2024-03-18 | $27.78 | $27.78 | 1,372,400 | — | — |
| 2024-03-15 | $27.50 | $27.50 | 2,838,900 | — | — |
| 2024-03-14 | $28.43 | $28.43 | 1,607,600 | — | — |
| 2024-03-13 | $29.62 | $29.62 | 1,193,600 | — | — |
| 2024-03-12 | $30.25 | $30.25 | 1,658,700 | — | — |
| 2024-03-11 | $30.97 | $30.97 | 1,404,300 | — | — |
| 2024-03-08 | $31.18 | $31.18 | 2,018,200 | — | — |
| 2024-03-07 | $31.29 | $31.29 | 2,254,000 | — | — |
| 2024-03-06 | $30.56 | $30.56 | 1,590,300 | — | — |
| 2024-03-05 | $29.42 | $29.42 | 1,571,300 | — | — |
| 2024-03-04 | $31.08 | $31.08 | 3,290,900 | — | — |
| 2024-03-01 | $32.48 | $32.48 | 2,134,700 | — | — |
| 2024-02-29 | $31.49 | $31.49 | 1,608,800 | — | — |
| 2024-02-28 | $30.79 | $30.79 | 1,386,200 | — | — |
| 2024-02-27 | $30.94 | $30.94 | 2,718,100 | — | — |
| 2024-02-26 | $31.72 | $31.72 | 1,280,700 | — | — |
| 2024-02-23 | $30.68 | $30.68 | 1,036,500 | — | — |
| 2024-02-22 | $31.09 | $31.09 | 1,307,000 | — | — |
| 2024-02-21 | $31.05 | $31.05 | 1,471,500 | — | — |
| 2024-02-20 | $30.79 | $30.79 | 1,437,000 | — | — |
| 2024-02-16 | $31.15 | $31.15 | 1,795,800 | — | — |
| 2024-02-15 | $31.25 | $31.25 | 3,481,400 | — | — |
| 2024-02-14 | $31.23 | $31.23 | 2,460,100 | — | — |
| 2024-02-13 | $30.34 | $30.34 | 1,862,900 | — | — |
| 2024-02-12 | $31.64 | $31.64 | 1,511,300 | — | — |
| 2024-02-09 | $31.53 | $31.53 | 1,319,800 | — | — |
| 2024-02-08 | $30.69 | $30.69 | 1,342,500 | — | — |
| 2024-02-07 | $29.84 | $29.84 | 1,398,200 | — | — |
| 2024-02-06 | $29.56 | $29.56 | 2,378,700 | — | — |
| 2024-02-05 | $29.55 | $29.55 | 2,973,400 | — | — |
| 2024-02-02 | $28.66 | $28.66 | 3,505,100 | — | — |
| 2024-02-01 | $29.14 | $29.14 | 7,211,400 | — | — |
| 2024-01-31 | $25.94 | $25.94 | 2,097,100 | — | — |
| 2024-01-30 | $26.56 | $26.56 | 1,319,900 | — | — |
| 2024-01-29 | $27.38 | $27.38 | 1,228,400 | — | — |
| 2024-01-26 | $26.76 | $26.76 | 1,795,200 | — | — |
| 2024-01-25 | $27.56 | $27.56 | 2,066,100 | — | — |
| 2024-01-24 | $28.55 | $28.55 | 1,995,800 | — | — |
| 2024-01-23 | $28.68 | $28.68 | 1,534,700 | — | — |
| 2024-01-22 | $28.19 | $28.19 | 1,494,600 | — | — |
| 2024-01-19 | $28.07 | $28.07 | 2,036,200 | — | — |
| 2024-01-18 | $26.66 | $26.66 | 1,739,100 | — | — |
| 2024-01-17 | $25.56 | $25.56 | 1,213,300 | — | — |
| 2024-01-16 | $25.97 | $25.97 | 1,090,100 | — | — |
| 2024-01-12 | $26.22 | $26.22 | 1,234,700 | — | — |
| 2024-01-11 | $26.89 | $26.89 | 810,300 | — | — |
| 2024-01-10 | $26.98 | $26.98 | 1,647,400 | — | — |
| 2024-01-09 | $27.09 | $27.09 | 1,339,600 | — | — |
| 2024-01-08 | $27.29 | $27.29 | 1,083,200 | — | — |
| 2024-01-05 | $26.81 | $26.81 | 1,804,700 | — | — |
| 2024-01-04 | $27.17 | $27.17 | 3,017,500 | — | — |
| 2024-01-03 | $29.01 | $29.01 | 1,648,800 | — | — |
| 2024-01-02 | $29.50 | $29.50 | 1,284,500 | — | — |