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
- 2019-05-17 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 | $21.07 | $21.07 | 2,308,300 | — | — |
| 2024-12-30 | $21.08 | $21.08 | 2,140,800 | — | — |
| 2024-12-27 | $21.41 | $21.41 | 2,009,400 | — | — |
| 2024-12-26 | $21.48 | $21.48 | 2,061,100 | — | — |
| 2024-12-24 | $21.36 | $21.36 | 1,082,700 | — | — |
| 2024-12-23 | $21.26 | $21.26 | 3,234,300 | — | — |
| 2024-12-20 | $21.21 | $21.21 | 11,025,900 | — | — |
| 2024-12-19 | $21.02 | $21.02 | 3,700,000 | — | — |
| 2024-12-18 | $21.11 | $21.11 | 4,211,700 | — | — |
| 2024-12-17 | $21.98 | $21.98 | 5,870,200 | — | — |
| 2024-12-16 | $22.29 | $22.29 | 4,818,400 | — | — |
| 2024-12-13 | $22.33 | $22.33 | 3,578,900 | — | — |
| 2024-12-12 | $22.53 | $22.53 | 4,309,200 | — | — |
| 2024-12-11 | $22.66 | $22.66 | 5,812,900 | — | — |
| 2024-12-10 | $22.44 | $22.44 | 9,205,300 | — | — |
| 2024-12-09 | $22.09 | $22.09 | 6,550,200 | — | — |
| 2024-12-06 | $21.39 | $21.39 | 5,380,000 | — | — |
| 2024-12-05 | $20.84 | $20.84 | 8,814,900 | — | — |
| 2024-12-04 | $21.19 | $21.19 | 7,705,500 | — | — |
| 2024-12-03 | $21.09 | $21.09 | 4,105,400 | — | — |
| 2024-12-02 | $21.10 | $21.10 | 4,670,500 | — | — |
| 2024-11-29 | $21.06 | $21.06 | 3,337,500 | — | — |
| 2024-11-27 | $21.04 | $21.04 | 5,572,400 | — | — |
| 2024-11-26 | $21.01 | $21.01 | 6,181,300 | — | — |
| 2024-11-25 | $21.10 | $21.10 | 8,712,000 | — | — |
| 2024-11-22 | $20.78 | $20.78 | 7,512,100 | — | — |
| 2024-11-21 | $20.36 | $20.36 | 6,278,400 | — | — |
| 2024-11-20 | $20.14 | $20.14 | 8,023,600 | — | — |
| 2024-11-19 | $19.72 | $19.72 | 9,125,500 | — | — |
| 2024-11-18 | $20.18 | $20.18 | 9,922,800 | — | — |
| 2024-11-15 | $20.74 | $20.74 | 9,879,000 | — | — |
| 2024-11-14 | $21.15 | $21.15 | 7,559,200 | — | — |
| 2024-11-13 | $21.58 | $21.58 | 7,040,000 | — | — |
| 2024-11-12 | $21.79 | $21.79 | 6,806,500 | — | — |
| 2024-11-11 | $22.30 | $22.30 | 12,610,800 | — | — |
| 2024-11-08 | $22.59 | $22.59 | 5,427,600 | — | — |
| 2024-11-07 | $22.99 | $22.99 | 4,366,100 | — | — |
| 2024-11-06 | $22.97 | $22.97 | 5,442,200 | — | — |
| 2024-11-05 | $22.77 | $22.77 | 4,487,600 | — | — |
| 2024-11-04 | $22.55 | $22.55 | 5,822,500 | — | — |
| 2024-11-01 | $22.31 | $22.31 | 6,445,700 | — | — |
| 2024-10-31 | $22.37 | $22.37 | 5,990,700 | — | — |
| 2024-10-30 | $22.46 | $22.46 | 9,314,200 | — | — |
| 2024-10-29 | $22.52 | $22.52 | 4,194,900 | — | — |
| 2024-10-28 | $22.64 | $22.64 | 4,587,800 | — | — |
| 2024-10-25 | $22.43 | $22.43 | 10,187,200 | — | — |
| 2024-10-24 | $23.27 | $23.27 | 8,596,700 | — | — |
| 2024-10-23 | $23.72 | $23.72 | 5,485,400 | — | — |
| 2024-10-22 | $23.90 | $23.90 | 6,394,300 | — | — |
| 2024-10-21 | $24.49 | $24.49 | 4,988,800 | — | — |
| 2024-10-18 | $24.73 | $24.73 | 4,381,200 | — | — |
| 2024-10-17 | $24.77 | $24.77 | 5,583,500 | — | — |
| 2024-10-16 | $24.79 | $24.79 | 6,116,400 | — | — |
| 2024-10-15 | $24.88 | $24.88 | 5,950,200 | — | — |
| 2024-10-14 | $25.06 | $25.06 | 5,435,700 | — | — |
| 2024-10-11 | $24.75 | $24.75 | 4,968,600 | — | — |
| 2024-10-10 | $24.47 | $24.47 | 8,559,000 | — | — |
| 2024-10-09 | $24.77 | $24.77 | 4,260,500 | — | — |
| 2024-10-08 | $24.80 | $24.80 | 4,194,800 | — | — |
| 2024-10-07 | $24.99 | $24.99 | 2,437,400 | — | — |
| 2024-10-04 | $25.31 | $25.31 | 3,523,100 | — | — |
| 2024-10-03 | $25.13 | $25.13 | 2,986,300 | — | — |
| 2024-10-02 | $25.54 | $25.54 | 2,838,500 | — | — |
| 2024-10-01 | $25.42 | $25.42 | 4,404,200 | — | — |
| 2024-09-30 | $25.87 | $25.87 | 4,921,200 | — | — |
| 2024-09-27 | $25.83 | $25.83 | 6,118,300 | — | — |
| 2024-09-26 | $26.06 | $26.06 | 7,073,700 | — | — |
| 2024-09-25 | $25.67 | $25.67 | 5,152,100 | — | — |
| 2024-09-24 | $26.55 | $26.55 | 4,026,300 | — | — |
| 2024-09-23 | $26.58 | $26.58 | 4,143,900 | — | — |
| 2024-09-20 | $26.99 | $26.99 | 10,086,900 | — | — |
| 2024-09-19 | $27.70 | $27.70 | 4,240,000 | — | — |
| 2024-09-18 | $27.06 | $27.06 | 5,467,700 | — | — |
| 2024-09-17 | $26.87 | $26.87 | 4,901,700 | — | — |
| 2024-09-16 | $27.20 | $27.20 | 4,405,400 | — | — |
| 2024-09-13 | $26.88 | $26.88 | 3,071,400 | — | — |
| 2024-09-12 | $26.48 | $26.48 | 4,278,100 | — | — |
| 2024-09-11 | $26.91 | $26.91 | 4,836,600 | — | — |
| 2024-09-10 | $26.47 | $26.47 | 6,462,900 | — | — |
| 2024-09-09 | $25.80 | $25.80 | 4,983,400 | — | — |
| 2024-09-06 | $25.54 | $25.54 | 5,127,900 | — | — |
| 2024-09-05 | $25.64 | $25.64 | 5,755,400 | — | — |
| 2024-09-04 | $25.06 | $25.06 | 2,809,100 | — | — |
| 2024-09-03 | $25.12 | $25.12 | 3,706,500 | — | — |
| 2024-08-30 | $25.84 | $25.84 | 3,853,200 | — | — |
| 2024-08-29 | $25.79 | $25.79 | 3,571,200 | — | — |
| 2024-08-28 | $25.56 | $25.56 | 4,373,400 | — | — |
| 2024-08-27 | $25.61 | $25.61 | 2,343,200 | — | — |
| 2024-08-26 | $25.38 | $25.38 | 3,951,900 | — | — |
| 2024-08-23 | $25.66 | $25.66 | 2,931,200 | — | — |
| 2024-08-22 | $25.02 | $25.02 | 3,281,600 | — | — |
| 2024-08-21 | $25.43 | $25.43 | 3,398,000 | — | — |
| 2024-08-20 | $25.58 | $25.58 | 2,653,100 | — | — |
| 2024-08-19 | $25.41 | $25.41 | 2,355,000 | — | — |
| 2024-08-16 | $25.29 | $25.29 | 3,320,900 | — | — |
| 2024-08-15 | $25.53 | $25.53 | 2,656,200 | — | — |
| 2024-08-14 | $25.07 | $25.07 | 3,406,700 | — | — |
| 2024-08-13 | $25.24 | $25.24 | 3,929,700 | — | — |
| 2024-08-12 | $24.64 | $24.64 | 2,675,100 | — | — |
| 2024-08-09 | $24.98 | $24.98 | 3,614,700 | — | — |
| 2024-08-08 | $24.98 | $24.98 | 4,463,000 | — | — |
| 2024-08-07 | $24.30 | $24.30 | 6,385,300 | — | — |
| 2024-08-06 | $25.15 | $25.15 | 6,758,800 | — | — |
| 2024-08-05 | $24.95 | $24.95 | 10,857,400 | — | — |
| 2024-08-02 | $25.60 | $25.60 | 11,282,000 | — | — |
| 2024-08-01 | $26.50 | $26.50 | 11,767,000 | — | — |
| 2024-07-31 | $26.75 | $26.75 | 14,349,600 | — | — |
| 2024-07-30 | $27.65 | $27.65 | 11,482,400 | — | — |
| 2024-07-29 | $26.25 | $26.25 | 12,811,100 | — | — |
| 2024-07-26 | $25.60 | $25.60 | 21,724,900 | — | — |
| 2024-07-25 | $22.82 | $22.82 | 117,919,700 | — | — |
| 2024-07-24 | $22.37 | $22.37 | 27,336,400 | — | — |
| 2024-07-23 | $21.17 | $21.17 | 12,643,100 | — | — |
| 2024-07-22 | $21.09 | $21.09 | 6,076,000 | — | — |
| 2024-07-19 | $20.85 | $20.85 | 5,883,100 | — | — |
| 2024-07-18 | $20.74 | $20.74 | 11,775,200 | — | — |
| 2024-07-17 | $21.42 | $21.42 | 8,187,600 | — | — |
| 2024-07-16 | $21.53 | $21.53 | 4,402,600 | — | — |
| 2024-07-15 | $20.82 | $20.82 | 5,229,100 | — | — |
| 2024-07-12 | $20.80 | $20.80 | 8,037,600 | — | — |
| 2024-07-11 | $21.29 | $21.29 | 4,915,500 | — | — |
| 2024-07-10 | $20.90 | $20.90 | 4,755,300 | — | — |
| 2024-07-09 | $20.88 | $20.88 | 2,636,100 | — | — |
| 2024-07-08 | $20.94 | $20.94 | 3,895,900 | — | — |
| 2024-07-05 | $21.03 | $21.03 | 5,272,900 | — | — |
| 2024-07-03 | $21.01 | $21.01 | 5,206,900 | — | — |
| 2024-07-02 | $20.58 | $20.58 | 5,348,900 | — | — |
| 2024-07-01 | $20.77 | $20.77 | 5,993,100 | — | — |
| 2024-06-28 | $21.20 | $21.20 | 9,536,600 | — | — |
| 2024-06-27 | $21.42 | $21.42 | 7,087,000 | — | — |
| 2024-06-26 | $21.95 | $21.95 | 6,341,600 | — | — |
| 2024-06-25 | $22.07 | $22.07 | 4,991,300 | — | — |
| 2024-06-24 | $22.50 | $22.50 | 6,212,000 | — | — |
| 2024-06-21 | $22.12 | $22.12 | 11,609,900 | — | — |
| 2024-06-20 | $21.55 | $21.55 | 6,650,000 | — | — |
| 2024-06-18 | $21.59 | $21.59 | 7,134,500 | — | — |
| 2024-06-17 | $21.60 | $21.60 | 6,056,300 | — | — |
| 2024-06-14 | $21.68 | $21.68 | 5,868,800 | — | — |
| 2024-06-13 | $22.02 | $22.02 | 8,733,100 | — | — |
| 2024-06-12 | $22.14 | $22.14 | 14,515,300 | — | — |
| 2024-06-11 | $22.35 | $22.35 | 13,477,400 | — | — |
| 2024-06-10 | $23.47 | $23.47 | 5,583,100 | — | — |
| 2024-06-07 | $24.01 | $24.01 | 4,654,700 | — | — |
| 2024-06-06 | $24.07 | $24.07 | 4,092,100 | — | — |
| 2024-06-05 | $24.24 | $24.24 | 3,598,200 | — | — |
| 2024-06-04 | $24.18 | $24.18 | 6,643,400 | — | — |
| 2024-06-03 | $24.26 | $24.26 | 4,693,700 | — | — |
| 2024-05-31 | $24.08 | $24.08 | 9,510,800 | — | — |
| 2024-05-30 | $23.60 | $23.60 | 8,280,700 | — | — |
| 2024-05-29 | $23.57 | $23.57 | 4,422,100 | — | — |
| 2024-05-28 | $23.71 | $23.71 | 4,143,600 | — | — |
| 2024-05-24 | $24.14 | $24.14 | 3,246,800 | — | — |
| 2024-05-23 | $24.18 | $24.18 | 6,599,800 | — | — |
| 2024-05-22 | $24.78 | $24.78 | 3,657,600 | — | — |
| 2024-05-21 | $24.90 | $24.90 | 3,091,700 | — | — |
| 2024-05-20 | $24.93 | $24.93 | 2,710,800 | — | — |
| 2024-05-17 | $24.99 | $24.99 | 3,326,700 | — | — |
| 2024-05-16 | $24.98 | $24.98 | 4,401,500 | — | — |
| 2024-05-15 | $25.21 | $25.21 | 4,525,300 | — | — |
| 2024-05-14 | $25.11 | $25.11 | 2,917,000 | — | — |
| 2024-05-13 | $24.29 | $24.29 | 5,716,800 | — | — |
| 2024-05-10 | $24.79 | $24.79 | 4,917,300 | — | — |
| 2024-05-09 | $24.77 | $24.77 | 2,904,600 | — | — |
| 2024-05-08 | $24.28 | $24.28 | 6,195,000 | — | — |
| 2024-05-07 | $24.85 | $24.85 | 3,842,900 | — | — |
| 2024-05-06 | $24.87 | $24.87 | 4,504,700 | — | — |
| 2024-05-03 | $24.72 | $24.72 | 3,436,400 | — | — |
| 2024-05-02 | $24.32 | $24.32 | 4,082,000 | — | — |
| 2024-05-01 | $24.42 | $24.42 | 4,481,800 | — | — |
| 2024-04-30 | $24.23 | $24.23 | 4,669,600 | — | — |
| 2024-04-29 | $24.08 | $24.08 | 8,537,800 | — | — |
| 2024-04-26 | $23.94 | $23.94 | 14,185,200 | — | — |
| 2024-04-25 | $25.15 | $25.15 | 6,252,900 | — | — |
| 2024-04-24 | $25.46 | $25.46 | 6,282,400 | — | — |
| 2024-04-23 | $25.65 | $25.65 | 5,609,600 | — | — |
| 2024-04-22 | $24.41 | $24.41 | 5,532,700 | — | — |
| 2024-04-19 | $24.10 | $24.10 | 4,712,600 | — | — |
| 2024-04-18 | $24.30 | $24.30 | 4,196,000 | — | — |
| 2024-04-17 | $24.38 | $24.38 | 5,696,300 | — | — |
| 2024-04-16 | $24.60 | $24.60 | 2,586,200 | — | — |
| 2024-04-15 | $24.71 | $24.71 | 2,400,000 | — | — |
| 2024-04-12 | $24.96 | $24.96 | 2,534,100 | — | — |
| 2024-04-11 | $25.55 | $25.55 | 3,657,500 | — | — |
| 2024-04-10 | $25.56 | $25.56 | 2,980,100 | — | — |
| 2024-04-09 | $25.86 | $25.86 | 3,166,100 | — | — |
| 2024-04-08 | $25.67 | $25.67 | 2,941,700 | — | — |
| 2024-04-05 | $25.87 | $25.87 | 5,006,000 | — | — |
| 2024-04-04 | $25.10 | $25.10 | 4,068,800 | — | — |
| 2024-04-03 | $25.29 | $25.29 | 7,343,800 | — | — |
| 2024-04-02 | $24.98 | $24.98 | 4,166,700 | — | — |
| 2024-04-01 | $25.24 | $25.24 | 3,771,000 | — | — |
| 2024-03-28 | $25.57 | $25.57 | 4,053,500 | — | — |
| 2024-03-27 | $25.58 | $25.58 | 4,851,100 | — | — |
| 2024-03-26 | $25.38 | $25.38 | 4,047,900 | — | — |
| 2024-03-25 | $25.04 | $25.04 | 6,739,300 | — | — |
| 2024-03-22 | $26.07 | $26.07 | 2,750,100 | — | — |
| 2024-03-21 | $25.93 | $25.93 | 2,160,000 | — | — |
| 2024-03-20 | $25.78 | $25.78 | 5,167,200 | — | — |
| 2024-03-19 | $25.46 | $25.46 | 2,862,000 | — | — |
| 2024-03-18 | $25.47 | $25.47 | 3,753,900 | — | — |
| 2024-03-15 | $25.08 | $25.08 | 4,531,600 | — | — |
| 2024-03-14 | $25.28 | $25.28 | 2,309,800 | — | — |
| 2024-03-13 | $25.39 | $25.39 | 2,960,100 | — | — |
| 2024-03-12 | $25.56 | $25.56 | 3,340,500 | — | — |
| 2024-03-11 | $25.27 | $25.27 | 2,885,300 | — | — |
| 2024-03-08 | $25.64 | $25.64 | 2,877,900 | — | — |
| 2024-03-07 | $25.61 | $25.61 | 3,873,000 | — | — |
| 2024-03-06 | $25.35 | $25.35 | 5,996,100 | — | — |
| 2024-03-05 | $25.00 | $25.00 | 4,304,200 | — | — |
| 2024-03-04 | $25.03 | $25.03 | 4,551,700 | — | — |
| 2024-03-01 | $25.00 | $25.00 | 5,053,000 | — | — |
| 2024-02-29 | $24.64 | $24.64 | 6,393,100 | — | — |
| 2024-02-28 | $24.60 | $24.60 | 4,877,100 | — | — |
| 2024-02-27 | $24.41 | $24.41 | 3,293,800 | — | — |
| 2024-02-26 | $24.46 | $24.46 | 3,663,800 | — | — |
| 2024-02-23 | $24.35 | $24.35 | 4,585,400 | — | — |
| 2024-02-22 | $24.59 | $24.59 | 5,377,000 | — | — |
| 2024-02-21 | $24.41 | $24.41 | 8,079,700 | — | — |
| 2024-02-20 | $24.05 | $24.05 | 7,367,500 | — | — |
| 2024-02-16 | $23.76 | $23.76 | 10,893,100 | — | — |
| 2024-02-15 | $24.05 | $24.05 | 9,264,300 | — | — |
| 2024-02-14 | $24.40 | $24.40 | 19,549,800 | — | — |
| 2024-02-13 | $22.14 | $22.14 | 11,526,600 | — | — |
| 2024-02-12 | $22.56 | $22.56 | 8,488,800 | — | — |
| 2024-02-09 | $23.21 | $23.21 | 4,796,400 | — | — |
| 2024-02-08 | $23.30 | $23.30 | 4,533,300 | — | — |
| 2024-02-07 | $23.68 | $23.68 | 4,079,000 | — | — |
| 2024-02-06 | $23.65 | $23.65 | 6,445,200 | — | — |
| 2024-02-05 | $23.73 | $23.73 | 4,899,900 | — | — |
| 2024-02-02 | $23.42 | $23.42 | 4,894,400 | — | — |
| 2024-02-01 | $23.56 | $23.56 | 6,347,700 | — | — |
| 2024-01-31 | $22.99 | $22.99 | 7,891,600 | — | — |
| 2024-01-30 | $23.42 | $23.42 | 10,843,300 | — | — |
| 2024-01-29 | $23.06 | $23.06 | 6,246,700 | — | — |
| 2024-01-26 | $22.66 | $22.66 | 12,933,800 | — | — |
| 2024-01-25 | $21.94 | $21.94 | 4,835,400 | — | — |
| 2024-01-24 | $22.07 | $22.07 | 6,068,700 | — | — |
| 2024-01-23 | $22.10 | $22.10 | 7,468,200 | — | — |
| 2024-01-22 | $21.99 | $21.99 | 11,873,800 | — | — |
| 2024-01-19 | $21.58 | $21.58 | 5,628,000 | — | — |
| 2024-01-18 | $21.58 | $21.58 | 6,787,500 | — | — |
| 2024-01-17 | $21.37 | $21.37 | 5,553,400 | — | — |
| 2024-01-16 | $21.84 | $21.84 | 7,147,500 | — | — |
| 2024-01-12 | $22.01 | $22.01 | 4,765,800 | — | — |
| 2024-01-11 | $22.40 | $22.40 | 5,485,900 | — | — |
| 2024-01-10 | $22.48 | $22.48 | 6,728,800 | — | — |
| 2024-01-09 | $22.06 | $22.06 | 9,472,000 | — | — |
| 2024-01-08 | $21.66 | $21.66 | 7,767,300 | — | — |
| 2024-01-05 | $21.79 | $21.79 | 6,860,100 | — | — |
| 2024-01-04 | $21.88 | $21.88 | 7,201,900 | — | — |
| 2024-01-03 | $22.00 | $22.00 | 8,093,400 | — | — |
| 2024-01-02 | $22.75 | $22.75 | 5,794,300 | — | — |