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
- 2019-06-27 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 | $27.44 | $27.44 | 881,600 | — | — |
| 2024-12-30 | $27.32 | $27.32 | 1,086,800 | — | — |
| 2024-12-27 | $27.99 | $27.99 | 1,250,900 | — | — |
| 2024-12-26 | $28.39 | $28.39 | 1,025,100 | — | — |
| 2024-12-24 | $28.53 | $28.53 | 939,000 | — | — |
| 2024-12-23 | $27.77 | $27.77 | 1,475,400 | — | — |
| 2024-12-20 | $26.49 | $26.49 | 4,196,300 | — | — |
| 2024-12-19 | $26.21 | $26.21 | 2,465,200 | — | — |
| 2024-12-18 | $25.98 | $25.98 | 2,746,800 | — | — |
| 2024-12-17 | $27.82 | $27.82 | 1,526,300 | — | — |
| 2024-12-16 | $27.71 | $27.71 | 1,869,100 | — | — |
| 2024-12-13 | $27.49 | $27.49 | 1,482,600 | — | — |
| 2024-12-12 | $27.67 | $27.67 | 1,851,600 | — | — |
| 2024-12-11 | $28.98 | $28.98 | 1,251,300 | — | — |
| 2024-12-10 | $29.04 | $29.04 | 1,556,700 | — | — |
| 2024-12-09 | $29.50 | $29.50 | 1,600,400 | — | — |
| 2024-12-06 | $28.79 | $28.79 | 2,922,700 | — | — |
| 2024-12-05 | $26.66 | $26.66 | 1,155,400 | — | — |
| 2024-12-04 | $27.10 | $27.10 | 1,652,900 | — | — |
| 2024-12-03 | $26.58 | $26.58 | 1,777,800 | — | — |
| 2024-12-02 | $26.60 | $26.60 | 1,347,100 | — | — |
| 2024-11-29 | $27.09 | $27.09 | 1,120,500 | — | — |
| 2024-11-27 | $27.49 | $27.49 | 2,491,800 | — | — |
| 2024-11-26 | $26.44 | $26.44 | 4,317,100 | — | — |
| 2024-11-25 | $27.19 | $27.19 | 14,615,100 | — | — |
| 2024-11-22 | $23.42 | $23.42 | 2,088,400 | — | — |
| 2024-11-21 | $23.24 | $23.24 | 2,069,400 | — | — |
| 2024-11-20 | $23.04 | $23.04 | 1,395,900 | — | — |
| 2024-11-19 | $22.54 | $22.54 | 2,148,600 | — | — |
| 2024-11-18 | $22.35 | $22.35 | 3,183,900 | — | — |
| 2024-11-15 | $23.72 | $23.72 | 2,781,600 | — | — |
| 2024-11-14 | $24.11 | $24.11 | 1,925,500 | — | — |
| 2024-11-13 | $24.79 | $24.79 | 1,834,300 | — | — |
| 2024-11-12 | $24.62 | $24.62 | 2,425,200 | — | — |
| 2024-11-11 | $26.12 | $26.12 | 2,012,300 | — | — |
| 2024-11-08 | $27.09 | $27.09 | 1,733,100 | — | — |
| 2024-11-07 | $25.88 | $25.88 | 1,250,400 | — | — |
| 2024-11-06 | $25.61 | $25.61 | 1,974,600 | — | — |
| 2024-11-05 | $25.52 | $25.52 | 1,178,300 | — | — |
| 2024-11-04 | $25.20 | $25.20 | 1,256,000 | — | — |
| 2024-11-01 | $25.48 | $25.48 | 1,979,600 | — | — |
| 2024-10-31 | $23.41 | $23.41 | 1,316,600 | — | — |
| 2024-10-30 | $23.79 | $23.79 | 1,098,500 | — | — |
| 2024-10-29 | $24.50 | $24.50 | 1,132,400 | — | — |
| 2024-10-28 | $24.44 | $24.44 | 1,723,100 | — | — |
| 2024-10-25 | $23.84 | $23.84 | 1,272,500 | — | — |
| 2024-10-24 | $24.17 | $24.17 | 1,675,600 | — | — |
| 2024-10-23 | $24.45 | $24.45 | 1,039,000 | — | — |
| 2024-10-22 | $24.94 | $24.94 | 848,300 | — | — |
| 2024-10-21 | $25.16 | $25.16 | 1,377,700 | — | — |
| 2024-10-18 | $26.02 | $26.02 | 1,052,600 | — | — |
| 2024-10-17 | $26.19 | $26.19 | 998,600 | — | — |
| 2024-10-16 | $26.34 | $26.34 | 1,837,700 | — | — |
| 2024-10-15 | $25.38 | $25.38 | 2,295,500 | — | — |
| 2024-10-14 | $25.78 | $25.78 | 1,743,200 | — | — |
| 2024-10-11 | $25.90 | $25.90 | 1,659,600 | — | — |
| 2024-10-10 | $24.96 | $24.96 | 2,341,700 | — | — |
| 2024-10-09 | $23.38 | $23.38 | 2,636,000 | — | — |
| 2024-10-08 | $24.73 | $24.73 | 1,337,400 | — | — |
| 2024-10-07 | $24.84 | $24.84 | 1,305,400 | — | — |
| 2024-10-04 | $25.23 | $25.23 | 1,428,600 | — | — |
| 2024-10-03 | $25.63 | $25.63 | 2,359,400 | — | — |
| 2024-10-02 | $25.08 | $25.08 | 1,661,300 | — | — |
| 2024-10-01 | $24.80 | $24.80 | 2,014,500 | — | — |
| 2024-09-30 | $25.46 | $25.46 | 1,594,600 | — | — |
| 2024-09-27 | $24.94 | $24.94 | 1,836,700 | — | — |
| 2024-09-26 | $24.48 | $24.48 | 1,969,400 | — | — |
| 2024-09-25 | $24.51 | $24.51 | 1,334,300 | — | — |
| 2024-09-24 | $24.86 | $24.86 | 4,031,300 | — | — |
| 2024-09-23 | $25.40 | $25.40 | 1,740,400 | — | — |
| 2024-09-20 | $26.74 | $26.74 | 2,331,900 | — | — |
| 2024-09-19 | $26.83 | $26.83 | 2,050,100 | — | — |
| 2024-09-18 | $25.96 | $25.96 | 1,657,500 | — | — |
| 2024-09-17 | $26.73 | $26.73 | 3,946,300 | — | — |
| 2024-09-16 | $26.19 | $26.19 | 2,226,300 | — | — |
| 2024-09-13 | $26.18 | $26.18 | 4,583,900 | — | — |
| 2024-09-12 | $26.95 | $26.95 | 2,032,500 | — | — |
| 2024-09-11 | $27.99 | $27.99 | 2,737,400 | — | — |
| 2024-09-10 | $29.99 | $29.99 | 1,421,300 | — | — |
| 2024-09-09 | $30.70 | $30.70 | 1,757,100 | — | — |
| 2024-09-06 | $30.70 | $30.70 | 2,202,200 | — | — |
| 2024-09-05 | $31.30 | $31.30 | 3,502,300 | — | — |
| 2024-09-04 | $30.67 | $30.67 | 3,404,700 | — | — |
| 2024-09-03 | $28.74 | $28.74 | 6,265,900 | — | — |
| 2024-08-30 | $27.85 | $27.85 | 9,112,100 | — | — |
| 2024-08-29 | $24.62 | $24.62 | 2,003,300 | — | — |
| 2024-08-28 | $24.90 | $24.90 | 1,507,600 | — | — |
| 2024-08-27 | $24.98 | $24.98 | 1,192,500 | — | — |
| 2024-08-26 | $25.90 | $25.90 | 820,200 | — | — |
| 2024-08-23 | $25.31 | $25.31 | 911,700 | — | — |
| 2024-08-22 | $24.89 | $24.89 | 752,300 | — | — |
| 2024-08-21 | $25.56 | $25.56 | 1,519,100 | — | — |
| 2024-08-20 | $25.66 | $25.66 | 999,600 | — | — |
| 2024-08-19 | $25.17 | $25.17 | 1,382,000 | — | — |
| 2024-08-16 | $24.40 | $24.40 | 1,073,200 | — | — |
| 2024-08-15 | $24.96 | $24.96 | 984,000 | — | — |
| 2024-08-14 | $24.25 | $24.25 | 1,862,500 | — | — |
| 2024-08-13 | $23.91 | $23.91 | 1,536,400 | — | — |
| 2024-08-12 | $24.06 | $24.06 | 864,300 | — | — |
| 2024-08-09 | $24.43 | $24.43 | 777,000 | — | — |
| 2024-08-08 | $24.48 | $24.48 | 1,029,300 | — | — |
| 2024-08-07 | $23.92 | $23.92 | 1,523,600 | — | — |
| 2024-08-06 | $24.87 | $24.87 | 1,695,100 | — | — |
| 2024-08-05 | $25.50 | $25.50 | 1,782,200 | — | — |
| 2024-08-02 | $26.18 | $26.18 | 1,415,600 | — | — |
| 2024-08-01 | $26.18 | $26.18 | 1,568,900 | — | — |
| 2024-07-31 | $25.95 | $25.95 | 1,413,300 | — | — |
| 2024-07-30 | $25.94 | $25.94 | 1,467,900 | — | — |
| 2024-07-29 | $26.27 | $26.27 | 819,800 | — | — |
| 2024-07-26 | $27.05 | $27.05 | 885,900 | — | — |
| 2024-07-25 | $26.70 | $26.70 | 1,085,100 | — | — |
| 2024-07-24 | $26.36 | $26.36 | 941,500 | — | — |
| 2024-07-23 | $27.49 | $27.49 | 1,229,000 | — | — |
| 2024-07-22 | $26.67 | $26.67 | 1,236,300 | — | — |
| 2024-07-19 | $26.19 | $26.19 | 1,021,000 | — | — |
| 2024-07-18 | $25.93 | $25.93 | 2,206,200 | — | — |
| 2024-07-17 | $27.99 | $27.99 | 1,768,800 | — | — |
| 2024-07-16 | $29.25 | $29.25 | 1,734,500 | — | — |
| 2024-07-15 | $27.84 | $27.84 | 1,406,600 | — | — |
| 2024-07-12 | $27.12 | $27.12 | 1,628,800 | — | — |
| 2024-07-11 | $26.89 | $26.89 | 1,469,900 | — | — |
| 2024-07-10 | $26.55 | $26.55 | 1,115,600 | — | — |
| 2024-07-09 | $25.70 | $25.70 | 1,232,200 | — | — |
| 2024-07-08 | $26.14 | $26.14 | 1,341,200 | — | — |
| 2024-07-05 | $25.76 | $25.76 | 1,075,600 | — | — |
| 2024-07-03 | $25.00 | $25.00 | 1,017,500 | — | — |
| 2024-07-02 | $24.91 | $24.91 | 1,905,300 | — | — |
| 2024-07-01 | $25.20 | $25.20 | 1,582,700 | — | — |
| 2024-06-28 | $25.33 | $25.33 | 7,407,600 | — | — |
| 2024-06-27 | $25.20 | $25.20 | 3,082,800 | — | — |
| 2024-06-26 | $23.56 | $23.56 | 2,677,000 | — | — |
| 2024-06-25 | $23.38 | $23.38 | 4,171,500 | — | — |
| 2024-06-24 | $23.00 | $23.00 | 13,647,100 | — | — |
| 2024-06-21 | $27.36 | $27.36 | 3,619,000 | — | — |
| 2024-06-20 | $27.05 | $27.05 | 2,204,700 | — | — |
| 2024-06-18 | $27.61 | $27.61 | 1,376,200 | — | — |
| 2024-06-17 | $27.23 | $27.23 | 1,498,900 | — | — |
| 2024-06-14 | $27.86 | $27.86 | 1,132,000 | — | — |
| 2024-06-13 | $29.00 | $29.00 | 1,334,500 | — | — |
| 2024-06-12 | $28.68 | $28.68 | 1,265,600 | — | — |
| 2024-06-11 | $27.48 | $27.48 | 1,484,800 | — | — |
| 2024-06-10 | $27.83 | $27.83 | 1,132,200 | — | — |
| 2024-06-07 | $27.05 | $27.05 | 1,150,800 | — | — |
| 2024-06-06 | $27.12 | $27.12 | 1,366,200 | — | — |
| 2024-06-05 | $28.00 | $28.00 | 1,567,500 | — | — |
| 2024-06-04 | $27.13 | $27.13 | 4,176,200 | — | — |
| 2024-06-03 | $28.98 | $28.98 | 1,577,900 | — | — |
| 2024-05-31 | $28.01 | $28.01 | 1,547,900 | — | — |
| 2024-05-30 | $28.85 | $28.85 | 1,543,400 | — | — |
| 2024-05-29 | $27.61 | $27.61 | 2,519,000 | — | — |
| 2024-05-28 | $27.82 | $27.82 | 1,995,900 | — | — |
| 2024-05-24 | $27.94 | $27.94 | 980,400 | — | — |
| 2024-05-23 | $27.76 | $27.76 | 1,856,300 | — | — |
| 2024-05-22 | $29.27 | $29.27 | 992,600 | — | — |
| 2024-05-21 | $29.28 | $29.28 | 2,419,200 | — | — |
| 2024-05-20 | $29.52 | $29.52 | 1,515,900 | — | — |
| 2024-05-17 | $30.09 | $30.09 | 2,247,100 | — | — |
| 2024-05-16 | $31.04 | $31.04 | 2,156,900 | — | — |
| 2024-05-15 | $29.97 | $29.97 | 1,442,400 | — | — |
| 2024-05-14 | $28.95 | $28.95 | 1,024,700 | — | — |
| 2024-05-13 | $28.50 | $28.50 | 1,874,900 | — | — |
| 2024-05-10 | $29.10 | $29.10 | 1,661,100 | — | — |
| 2024-05-09 | $28.73 | $28.73 | 969,200 | — | — |
| 2024-05-08 | $27.70 | $27.70 | 732,600 | — | — |
| 2024-05-07 | $27.79 | $27.79 | 941,800 | — | — |
| 2024-05-06 | $28.09 | $28.09 | 839,500 | — | — |
| 2024-05-03 | $27.83 | $27.83 | 1,677,300 | — | — |
| 2024-05-02 | $27.74 | $27.74 | 1,201,800 | — | — |
| 2024-05-01 | $27.03 | $27.03 | 2,283,500 | — | — |
| 2024-04-30 | $25.62 | $25.62 | 1,589,000 | — | — |
| 2024-04-29 | $25.47 | $25.47 | 1,161,600 | — | — |
| 2024-04-26 | $24.88 | $24.88 | 1,049,000 | — | — |
| 2024-04-25 | $24.33 | $24.33 | 1,759,600 | — | — |
| 2024-04-24 | $25.03 | $25.03 | 1,540,300 | — | — |
| 2024-04-23 | $25.46 | $25.46 | 1,223,600 | — | — |
| 2024-04-22 | $25.07 | $25.07 | 2,123,100 | — | — |
| 2024-04-19 | $24.74 | $24.74 | 2,298,700 | — | — |
| 2024-04-18 | $24.95 | $24.95 | 2,225,100 | — | — |
| 2024-04-17 | $24.98 | $24.98 | 1,722,800 | — | — |
| 2024-04-16 | $25.24 | $25.24 | 1,039,600 | — | — |
| 2024-04-15 | $25.77 | $25.77 | 1,899,100 | — | — |
| 2024-04-12 | $26.83 | $26.83 | 1,888,400 | — | — |
| 2024-04-11 | $28.36 | $28.36 | 1,602,600 | — | — |
| 2024-04-10 | $27.33 | $27.33 | 1,628,700 | — | — |
| 2024-04-09 | $28.43 | $28.43 | 990,300 | — | — |
| 2024-04-08 | $28.27 | $28.27 | 1,037,300 | — | — |
| 2024-04-05 | $28.10 | $28.10 | 1,210,300 | — | — |
| 2024-04-04 | $28.15 | $28.15 | 1,413,900 | — | — |
| 2024-04-03 | $29.23 | $29.23 | 1,605,600 | — | — |
| 2024-04-02 | $28.80 | $28.80 | 1,840,600 | — | — |
| 2024-04-01 | $29.98 | $29.98 | 1,100,600 | — | — |
| 2024-03-28 | $30.92 | $30.92 | 2,004,400 | — | — |
| 2024-03-27 | $30.86 | $30.86 | 1,784,900 | — | — |
| 2024-03-26 | $29.76 | $29.76 | 1,956,300 | — | — |
| 2024-03-25 | $29.39 | $29.39 | 765,700 | — | — |
| 2024-03-22 | $29.58 | $29.58 | 1,569,100 | — | — |
| 2024-03-21 | $28.98 | $28.98 | 1,469,900 | — | — |
| 2024-03-20 | $28.63 | $28.63 | 807,900 | — | — |
| 2024-03-19 | $28.43 | $28.43 | 1,854,400 | — | — |
| 2024-03-18 | $27.81 | $27.81 | 1,972,900 | — | — |
| 2024-03-15 | $27.56 | $27.56 | 2,320,700 | — | — |
| 2024-03-14 | $27.35 | $27.35 | 2,340,900 | — | — |
| 2024-03-13 | $28.17 | $28.17 | 1,365,000 | — | — |
| 2024-03-12 | $28.70 | $28.70 | 1,457,200 | — | — |
| 2024-03-11 | $28.94 | $28.94 | 1,512,600 | — | — |
| 2024-03-08 | $28.98 | $28.98 | 1,251,500 | — | — |
| 2024-03-07 | $30.00 | $30.00 | 1,860,300 | — | — |
| 2024-03-06 | $29.45 | $29.45 | 4,750,800 | — | — |
| 2024-03-05 | $29.60 | $29.60 | 3,862,300 | — | — |
| 2024-03-04 | $32.36 | $32.36 | 3,240,600 | — | — |
| 2024-03-01 | $35.63 | $35.63 | 1,330,000 | — | — |
| 2024-02-29 | $34.15 | $34.15 | 1,745,300 | — | — |
| 2024-02-28 | $35.29 | $35.29 | 928,500 | — | — |
| 2024-02-27 | $35.73 | $35.73 | 1,308,700 | — | — |
| 2024-02-26 | $34.87 | $34.87 | 1,147,400 | — | — |
| 2024-02-23 | $34.00 | $34.00 | 1,149,600 | — | — |
| 2024-02-22 | $33.60 | $33.60 | 1,840,100 | — | — |
| 2024-02-21 | $34.16 | $34.16 | 1,543,200 | — | — |
| 2024-02-20 | $35.95 | $35.95 | 1,666,700 | — | — |
| 2024-02-16 | $37.21 | $37.21 | 1,409,100 | — | — |
| 2024-02-15 | $39.23 | $39.23 | 4,124,000 | — | — |
| 2024-02-14 | $34.37 | $34.37 | 1,172,200 | — | — |
| 2024-02-13 | $33.57 | $33.57 | 1,560,000 | — | — |
| 2024-02-12 | $35.65 | $35.65 | 1,411,500 | — | — |
| 2024-02-09 | $34.47 | $34.47 | 1,443,800 | — | — |
| 2024-02-08 | $32.96 | $32.96 | 1,066,900 | — | — |
| 2024-02-07 | $33.77 | $33.77 | 1,628,000 | — | — |
| 2024-02-06 | $34.02 | $34.02 | 2,147,700 | — | — |
| 2024-02-05 | $33.63 | $33.63 | 1,075,200 | — | — |
| 2024-02-02 | $33.91 | $33.91 | 1,664,200 | — | — |
| 2024-02-01 | $33.31 | $33.31 | 1,536,100 | — | — |
| 2024-01-31 | $34.29 | $34.29 | 2,183,800 | — | — |
| 2024-01-30 | $36.09 | $36.09 | 1,714,700 | — | — |
| 2024-01-29 | $37.84 | $37.84 | 1,272,700 | — | — |
| 2024-01-26 | $35.94 | $35.94 | 646,300 | — | — |
| 2024-01-25 | $36.07 | $36.07 | 1,599,000 | — | — |
| 2024-01-24 | $36.24 | $36.24 | 1,124,500 | — | — |
| 2024-01-23 | $37.13 | $37.13 | 2,003,300 | — | — |
| 2024-01-22 | $38.04 | $38.04 | 3,481,100 | — | — |
| 2024-01-19 | $36.64 | $36.64 | 1,402,300 | — | — |
| 2024-01-18 | $37.56 | $37.56 | 4,264,800 | — | — |
| 2024-01-17 | $36.91 | $36.91 | 1,193,800 | — | — |
| 2024-01-16 | $37.58 | $37.58 | 1,344,200 | — | — |
| 2024-01-12 | $38.70 | $38.70 | 1,426,900 | — | — |
| 2024-01-11 | $39.22 | $39.22 | 1,874,200 | — | — |
| 2024-01-10 | $39.90 | $39.90 | 1,767,400 | — | — |
| 2024-01-09 | $39.73 | $39.73 | 1,607,100 | — | — |
| 2024-01-08 | $38.74 | $38.74 | 1,711,700 | — | — |
| 2024-01-05 | $37.69 | $37.69 | 1,556,700 | — | — |
| 2024-01-04 | $36.92 | $36.92 | 3,141,000 | — | — |
| 2024-01-03 | $37.85 | $37.85 | 2,738,100 | — | — |
| 2024-01-02 | $40.45 | $40.45 | 1,756,000 | — | — |