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
- 2020-04-29 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 | $23.98 | $23.98 | 1,338,300 | — | — |
| 2024-12-30 | $24.01 | $24.01 | 1,504,350 | — | — |
| 2024-12-27 | $24.00 | $24.00 | 740,850 | — | — |
| 2024-12-26 | $24.34 | $24.34 | 1,222,350 | — | — |
| 2024-12-24 | $24.47 | $24.47 | 337,800 | — | — |
| 2024-12-23 | $24.38 | $24.38 | 1,166,550 | — | — |
| 2024-12-20 | $24.63 | $24.63 | 2,848,800 | — | — |
| 2024-12-19 | $24.40 | $24.40 | 1,904,250 | — | — |
| 2024-12-18 | $24.69 | $24.69 | 2,691,600 | — | — |
| 2024-12-17 | $25.85 | $25.85 | 3,900,150 | — | — |
| 2024-12-16 | $25.03 | $25.03 | 1,903,200 | — | — |
| 2024-12-13 | $25.09 | $25.09 | 2,513,400 | — | — |
| 2024-12-12 | $25.47 | $25.47 | 2,215,500 | — | — |
| 2024-12-11 | $26.17 | $26.17 | 3,710,400 | — | — |
| 2024-12-10 | $26.13 | $26.13 | 2,608,500 | — | — |
| 2024-12-09 | $26.08 | $26.08 | 3,440,400 | — | — |
| 2024-12-06 | $25.73 | $25.73 | 1,992,750 | — | — |
| 2024-12-05 | $25.81 | $25.81 | 3,555,750 | — | — |
| 2024-12-04 | $25.67 | $25.67 | 1,333,950 | — | — |
| 2024-12-03 | $25.10 | $25.10 | 757,350 | — | — |
| 2024-12-02 | $25.10 | $25.10 | 1,248,750 | — | — |
| 2024-11-29 | $25.19 | $25.19 | 726,750 | — | — |
| 2024-11-27 | $25.03 | $25.03 | 1,280,400 | — | — |
| 2024-11-26 | $25.09 | $25.09 | 1,817,250 | — | — |
| 2024-11-25 | $25.50 | $25.50 | 3,083,850 | — | — |
| 2024-11-22 | $24.67 | $24.67 | 2,144,100 | — | — |
| 2024-11-21 | $24.67 | $24.67 | 2,621,250 | — | — |
| 2024-11-20 | $24.00 | $24.00 | 1,207,200 | — | — |
| 2024-11-19 | $23.83 | $23.83 | 1,059,900 | — | — |
| 2024-11-18 | $23.81 | $23.81 | 1,140,150 | — | — |
| 2024-11-15 | $23.58 | $23.58 | 2,190,150 | — | — |
| 2024-11-14 | $24.14 | $24.14 | 1,636,050 | — | — |
| 2024-11-13 | $24.35 | $24.35 | 3,138,300 | — | — |
| 2024-11-12 | $24.64 | $24.64 | 3,368,850 | — | — |
| 2024-11-11 | $24.58 | $24.58 | 1,222,350 | — | — |
| 2024-11-08 | $24.73 | $24.73 | 1,706,100 | — | — |
| 2024-11-07 | $24.50 | $24.50 | 1,497,150 | — | — |
| 2024-11-06 | $24.65 | $24.65 | 3,912,600 | — | — |
| 2024-11-05 | $23.41 | $23.41 | 2,910,900 | — | — |
| 2024-11-04 | $23.50 | $23.50 | 4,438,500 | — | — |
| 2024-11-01 | $23.56 | $23.56 | 4,039,650 | — | — |
| 2024-10-31 | $22.76 | $22.76 | 3,297,150 | — | — |
| 2024-10-30 | $22.14 | $22.14 | 2,495,550 | — | — |
| 2024-10-29 | $22.63 | $22.63 | 1,932,000 | — | — |
| 2024-10-28 | $21.91 | $21.91 | 3,345,150 | — | — |
| 2024-10-25 | $21.89 | $21.89 | 3,294,300 | — | — |
| 2024-10-24 | $22.80 | $22.80 | 3,516,300 | — | — |
| 2024-10-23 | $22.38 | $22.38 | 1,354,800 | — | — |
| 2024-10-22 | $22.53 | $22.53 | 2,016,600 | — | — |
| 2024-10-21 | $22.90 | $22.90 | 1,852,200 | — | — |
| 2024-10-18 | $22.66 | $22.66 | 1,050,900 | — | — |
| 2024-10-17 | $22.67 | $22.67 | 1,878,900 | — | — |
| 2024-10-16 | $22.45 | $22.45 | 1,622,400 | — | — |
| 2024-10-15 | $22.38 | $22.38 | 3,086,700 | — | — |
| 2024-10-14 | $22.25 | $22.25 | 1,117,650 | — | — |
| 2024-10-11 | $22.10 | $22.10 | 1,303,350 | — | — |
| 2024-10-10 | $21.69 | $21.69 | 1,255,950 | — | — |
| 2024-10-09 | $21.79 | $21.79 | 1,556,400 | — | — |
| 2024-10-08 | $21.39 | $21.39 | 2,664,150 | — | — |
| 2024-10-07 | $21.33 | $21.33 | 1,976,100 | — | — |
| 2024-10-04 | $21.42 | $21.42 | 2,394,150 | — | — |
| 2024-10-03 | $20.99 | $20.99 | 3,081,900 | — | — |
| 2024-10-02 | $21.65 | $21.65 | 2,494,200 | — | — |
| 2024-10-01 | $21.58 | $21.58 | 2,275,800 | — | — |
| 2024-09-30 | $22.01 | $22.01 | 3,176,400 | — | — |
| 2024-09-27 | $22.43 | $22.43 | 3,484,800 | — | — |
| 2024-09-26 | $22.63 | $22.63 | 10,258,800 | — | — |
| 2024-09-25 | $21.97 | $21.97 | 9,457,050 | — | — |
| 2024-09-24 | $22.66 | $22.66 | 6,020,550 | — | — |
| 2024-09-23 | $22.99 | $22.99 | 2,898,900 | — | — |
| 2024-09-20 | $23.48 | $23.48 | 3,642,750 | — | — |
| 2024-09-19 | $23.87 | $23.87 | 2,336,850 | — | — |
| 2024-09-18 | $23.15 | $23.15 | 1,633,350 | — | — |
| 2024-09-17 | $23.07 | $23.07 | 1,286,850 | — | — |
| 2024-09-16 | $22.97 | $22.97 | 1,223,100 | — | — |
| 2024-09-13 | $22.98 | $22.98 | 877,500 | — | — |
| 2024-09-12 | $22.69 | $22.69 | 1,698,450 | — | — |
| 2024-09-11 | $22.53 | $22.53 | 1,611,750 | — | — |
| 2024-09-10 | $21.82 | $21.82 | 1,696,800 | — | — |
| 2024-09-09 | $21.83 | $21.83 | 1,895,850 | — | — |
| 2024-09-06 | $21.88 | $21.88 | 1,748,550 | — | — |
| 2024-09-05 | $22.05 | $22.05 | 965,550 | — | — |
| 2024-09-04 | $22.29 | $22.29 | 1,296,600 | — | — |
| 2024-09-03 | $22.61 | $22.61 | 1,435,350 | — | — |
| 2024-08-30 | $23.70 | $23.70 | 1,510,350 | — | — |
| 2024-08-29 | $23.47 | $23.47 | 1,635,000 | — | — |
| 2024-08-28 | $23.40 | $23.40 | 993,450 | — | — |
| 2024-08-27 | $23.73 | $23.73 | 1,149,750 | — | — |
| 2024-08-26 | $23.73 | $23.73 | 836,100 | — | — |
| 2024-08-23 | $23.84 | $23.84 | 1,531,350 | — | — |
| 2024-08-22 | $23.38 | $23.38 | 1,473,300 | — | — |
| 2024-08-21 | $23.45 | $23.45 | 1,819,500 | — | — |
| 2024-08-20 | $23.09 | $23.09 | 838,950 | — | — |
| 2024-08-19 | $23.13 | $23.13 | 877,350 | — | — |
| 2024-08-16 | $22.81 | $22.81 | 669,150 | — | — |
| 2024-08-15 | $23.00 | $23.00 | 1,320,750 | — | — |
| 2024-08-14 | $22.63 | $22.63 | 1,217,100 | — | — |
| 2024-08-13 | $22.45 | $22.45 | 1,147,800 | — | — |
| 2024-08-12 | $22.19 | $22.19 | 1,155,750 | — | — |
| 2024-08-09 | $22.53 | $22.53 | 2,341,500 | — | — |
| 2024-08-08 | $22.45 | $22.45 | 1,933,350 | — | — |
| 2024-08-07 | $21.53 | $21.53 | 2,913,750 | — | — |
| 2024-08-06 | $22.13 | $22.13 | 3,505,950 | — | — |
| 2024-08-05 | $21.74 | $21.74 | 4,897,200 | — | — |
| 2024-08-02 | $22.89 | $22.89 | 4,739,550 | — | — |
| 2024-08-01 | $24.17 | $24.17 | 7,564,500 | — | — |
| 2024-07-31 | $25.26 | $25.26 | 2,490,900 | — | — |
| 2024-07-30 | $24.81 | $24.81 | 1,382,550 | — | — |
| 2024-07-29 | $24.63 | $24.63 | 2,006,100 | — | — |
| 2024-07-26 | $24.79 | $24.79 | 1,492,950 | — | — |
| 2024-07-25 | $24.33 | $24.33 | 1,447,650 | — | — |
| 2024-07-24 | $24.24 | $24.24 | 1,623,900 | — | — |
| 2024-07-23 | $25.44 | $25.44 | 1,556,550 | — | — |
| 2024-07-22 | $25.19 | $25.19 | 3,460,350 | — | — |
| 2024-07-19 | $24.48 | $24.48 | 1,270,650 | — | — |
| 2024-07-18 | $24.68 | $24.68 | 3,020,250 | — | — |
| 2024-07-17 | $24.33 | $24.33 | 3,172,800 | — | — |
| 2024-07-16 | $25.58 | $25.58 | 3,728,100 | — | — |
| 2024-07-15 | $25.19 | $25.19 | 1,344,750 | — | — |
| 2024-07-12 | $25.31 | $25.31 | 1,910,700 | — | — |
| 2024-07-11 | $25.13 | $25.13 | 1,194,300 | — | — |
| 2024-07-10 | $24.65 | $24.65 | 1,474,800 | — | — |
| 2024-07-09 | $24.32 | $24.32 | 1,637,250 | — | — |
| 2024-07-08 | $24.49 | $24.49 | 1,125,900 | — | — |
| 2024-07-05 | $24.59 | $24.59 | 1,289,250 | — | — |
| 2024-07-03 | $24.59 | $24.59 | 1,004,550 | — | — |
| 2024-07-02 | $24.35 | $24.35 | 4,339,800 | — | — |
| 2024-07-01 | $24.22 | $24.22 | 4,381,050 | — | — |
| 2024-06-28 | $25.09 | $25.09 | 41,915,700 | — | — |
| 2024-06-27 | $25.65 | $25.65 | 3,182,700 | — | — |
| 2024-06-26 | $25.18 | $25.18 | 2,596,200 | — | — |
| 2024-06-25 | $25.64 | $25.64 | 3,453,300 | — | — |
| 2024-06-24 | $25.57 | $25.57 | 2,466,600 | — | — |
| 2024-06-21 | $25.50 | $25.50 | 6,823,650 | — | — |
| 2024-06-20 | $25.55 | $25.55 | 2,594,700 | — | — |
| 2024-06-18 | $25.72 | $25.72 | 2,270,850 | — | — |
| 2024-06-17 | $25.55 | $25.55 | 1,823,100 | — | — |
| 2024-06-14 | $25.37 | $25.37 | 2,145,150 | — | — |
| 2024-06-13 | $25.54 | $25.54 | 1,233,150 | — | — |
| 2024-06-12 | $25.75 | $25.75 | 2,425,200 | — | — |
| 2024-06-11 | $24.91 | $24.91 | 2,133,450 | — | — |
| 2024-06-10 | $25.13 | $25.13 | 5,667,150 | — | — |
| 2024-06-07 | $24.90 | $24.90 | 3,653,250 | — | — |
| 2024-06-06 | $24.99 | $24.99 | 1,603,800 | — | — |
| 2024-06-05 | $25.01 | $25.01 | 2,742,750 | — | — |
| 2024-06-04 | $25.07 | $25.07 | 3,439,950 | — | — |
| 2024-06-03 | $23.91 | $23.91 | 2,910,150 | — | — |
| 2024-05-31 | $23.76 | $23.76 | 3,447,900 | — | — |
| 2024-05-30 | $23.51 | $23.51 | 2,986,350 | — | — |
| 2024-05-29 | $23.57 | $23.57 | 2,014,650 | — | — |
| 2024-05-28 | $23.83 | $23.83 | 1,266,000 | — | — |
| 2024-05-24 | $24.27 | $24.27 | 1,691,400 | — | — |
| 2024-05-23 | $23.95 | $23.95 | 2,448,450 | — | — |
| 2024-05-22 | $24.06 | $24.06 | 1,820,400 | — | — |
| 2024-05-21 | $24.41 | $24.41 | 2,540,400 | — | — |
| 2024-05-20 | $23.94 | $23.94 | 2,049,750 | — | — |
| 2024-05-17 | $23.89 | $23.89 | 3,074,550 | — | — |
| 2024-05-16 | $24.21 | $24.21 | 3,003,450 | — | — |
| 2024-05-15 | $24.78 | $24.78 | 2,956,800 | — | — |
| 2024-05-14 | $24.67 | $24.67 | 2,037,900 | — | — |
| 2024-05-13 | $24.55 | $24.55 | 1,458,600 | — | — |
| 2024-05-10 | $24.89 | $24.89 | 1,444,350 | — | — |
| 2024-05-09 | $25.06 | $25.06 | 1,861,500 | — | — |
| 2024-05-08 | $24.93 | $24.93 | 2,147,400 | — | — |
| 2024-05-07 | $25.21 | $25.21 | 1,984,350 | — | — |
| 2024-05-06 | $24.94 | $24.94 | 2,497,050 | — | — |
| 2024-05-03 | $24.63 | $24.63 | 2,590,050 | — | — |
| 2024-05-02 | $24.89 | $24.89 | 3,316,050 | — | — |
| 2024-05-01 | $25.22 | $25.22 | 2,911,200 | — | — |
| 2024-04-30 | $25.71 | $25.71 | 2,865,750 | — | — |
| 2024-04-29 | $25.65 | $25.65 | 1,803,600 | — | — |
| 2024-04-26 | $25.39 | $25.39 | 1,661,850 | — | — |
| 2024-04-25 | $25.12 | $25.12 | 2,146,650 | — | — |
| 2024-04-24 | $25.01 | $25.01 | 2,226,750 | — | — |
| 2024-04-23 | $25.61 | $25.61 | 2,980,800 | — | — |
| 2024-04-22 | $24.81 | $24.81 | 1,839,150 | — | — |
| 2024-04-19 | $24.65 | $24.65 | 2,460,750 | — | — |
| 2024-04-18 | $24.92 | $24.92 | 6,398,550 | — | — |
| 2024-04-17 | $24.71 | $24.71 | 14,138,700 | — | — |
| 2024-04-16 | $26.07 | $26.07 | 1,453,650 | — | — |
| 2024-04-15 | $26.19 | $26.19 | 2,705,100 | — | — |
| 2024-04-12 | $25.71 | $25.71 | 1,196,250 | — | — |
| 2024-04-11 | $26.25 | $26.25 | 1,378,800 | — | — |
| 2024-04-10 | $25.93 | $25.93 | 1,881,900 | — | — |
| 2024-04-09 | $26.34 | $26.34 | 1,162,650 | — | — |
| 2024-04-08 | $26.38 | $26.38 | 1,462,050 | — | — |
| 2024-04-05 | $26.19 | $26.19 | 1,508,100 | — | — |
| 2024-04-04 | $25.87 | $25.87 | 2,296,050 | — | — |
| 2024-04-03 | $26.01 | $26.01 | 1,558,350 | — | — |
| 2024-04-02 | $25.73 | $25.73 | 1,827,150 | — | — |
| 2024-04-01 | $25.93 | $25.93 | 1,083,000 | — | — |
| 2024-03-28 | $26.18 | $26.18 | 1,561,650 | — | — |
| 2024-03-27 | $26.36 | $26.36 | 2,728,650 | — | — |
| 2024-03-26 | $25.59 | $25.59 | 1,183,800 | — | — |
| 2024-03-25 | $25.82 | $25.82 | 2,673,600 | — | — |
| 2024-03-22 | $25.93 | $25.93 | 1,312,200 | — | — |
| 2024-03-21 | $26.00 | $26.00 | 1,443,750 | — | — |
| 2024-03-20 | $25.53 | $25.53 | 1,548,600 | — | — |
| 2024-03-19 | $25.38 | $25.38 | 2,036,400 | — | — |
| 2024-03-18 | $25.19 | $25.19 | 1,646,850 | — | — |
| 2024-03-15 | $25.37 | $25.37 | 3,375,150 | — | — |
| 2024-03-14 | $25.24 | $25.24 | 1,949,850 | — | — |
| 2024-03-13 | $25.67 | $25.67 | 1,383,000 | — | — |
| 2024-03-12 | $25.79 | $25.79 | 1,609,800 | — | — |
| 2024-03-11 | $25.73 | $25.73 | 2,022,000 | — | — |
| 2024-03-08 | $25.95 | $25.95 | 2,364,300 | — | — |
| 2024-03-07 | $26.17 | $26.17 | 2,223,750 | — | — |
| 2024-03-06 | $25.59 | $25.59 | 1,713,600 | — | — |
| 2024-03-05 | $25.47 | $25.47 | 2,287,350 | — | — |
| 2024-03-04 | $25.60 | $25.60 | 7,203,300 | — | — |
| 2024-03-01 | $24.91 | $24.91 | 9,659,100 | — | — |
| 2024-02-29 | $23.37 | $23.37 | 5,365,950 | — | — |
| 2024-02-28 | $23.33 | $23.33 | 2,710,950 | — | — |
| 2024-02-27 | $23.81 | $23.81 | 1,690,500 | — | — |
| 2024-02-26 | $23.86 | $23.86 | 1,407,900 | — | — |
| 2024-02-23 | $23.51 | $23.51 | 1,719,300 | — | — |
| 2024-02-22 | $23.41 | $23.41 | 1,467,750 | — | — |
| 2024-02-21 | $23.00 | $23.00 | 1,676,700 | — | — |
| 2024-02-20 | $23.10 | $23.10 | 1,393,950 | — | — |
| 2024-02-16 | $23.28 | $23.28 | 1,512,750 | — | — |
| 2024-02-15 | $23.70 | $23.70 | 1,464,600 | — | — |
| 2024-02-14 | $23.30 | $23.30 | 1,115,550 | — | — |
| 2024-02-13 | $22.77 | $22.77 | 1,534,350 | — | — |
| 2024-02-12 | $23.51 | $23.51 | 1,216,350 | — | — |
| 2024-02-09 | $23.46 | $23.46 | 1,879,500 | — | — |
| 2024-02-08 | $23.25 | $23.25 | 2,194,950 | — | — |
| 2024-02-07 | $22.77 | $22.77 | 1,514,100 | — | — |
| 2024-02-06 | $22.39 | $22.39 | 2,011,050 | — | — |
| 2024-02-05 | $22.21 | $22.21 | 1,807,800 | — | — |
| 2024-02-02 | $22.41 | $22.41 | 1,570,950 | — | — |
| 2024-02-01 | $22.07 | $22.07 | 2,395,650 | — | — |
| 2024-01-31 | $21.01 | $21.01 | 1,575,300 | — | — |
| 2024-01-30 | $21.66 | $21.66 | 1,188,000 | — | — |
| 2024-01-29 | $21.55 | $21.55 | 2,097,300 | — | — |
| 2024-01-26 | $21.53 | $21.53 | 1,438,950 | — | — |
| 2024-01-25 | $21.38 | $21.38 | 1,482,150 | — | — |
| 2024-01-24 | $21.07 | $21.07 | 1,180,050 | — | — |
| 2024-01-23 | $21.37 | $21.37 | 1,480,500 | — | — |
| 2024-01-22 | $21.55 | $21.55 | 1,516,500 | — | — |
| 2024-01-19 | $21.25 | $21.25 | 1,478,850 | — | — |
| 2024-01-18 | $21.19 | $21.19 | 1,777,950 | — | — |
| 2024-01-17 | $20.97 | $20.97 | 1,399,350 | — | — |
| 2024-01-16 | $21.00 | $21.00 | 1,939,350 | — | — |
| 2024-01-12 | $21.01 | $21.01 | 1,835,250 | — | — |
| 2024-01-11 | $20.97 | $20.97 | 2,252,700 | — | — |
| 2024-01-10 | $20.79 | $20.79 | 2,570,700 | — | — |
| 2024-01-09 | $20.60 | $20.60 | 1,845,900 | — | — |
| 2024-01-08 | $21.16 | $21.16 | 2,407,200 | — | — |
| 2024-01-05 | $20.66 | $20.66 | 3,658,650 | — | — |
| 2024-01-04 | $20.40 | $20.40 | 3,974,550 | — | — |
| 2024-01-03 | $20.46 | $20.46 | 8,823,450 | — | — |
| 2024-01-02 | $21.92 | $21.92 | 2,256,150 | — | — |