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
- 2017-04-03 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 | $20.94 | $23.68 | 1,871,300 | — | — |
| 2024-12-30 | $20.78 | $23.50 | 2,541,000 | — | — |
| 2024-12-27 | $19.96 | $22.57 | 1,634,600 | — | — |
| 2024-12-26 | $19.81 | $22.40 | 1,706,800 | — | — |
| 2024-12-24 | $20.05 | $22.68 | 1,194,800 | — | — |
| 2024-12-23 | $20.30 | $22.96 | 1,949,000 | — | — |
| 2024-12-20 | $20.63 | $23.33 | 6,654,300 | — | — |
| 2024-12-19 | $21.55 | $24.37 | 2,523,700 | — | — |
| 2024-12-18 | $21.33 | $24.12 | 2,453,000 | — | — |
| 2024-12-17 | $21.44 | $24.25 | 2,329,200 | — | — |
| 2024-12-16 | $21.50 | $24.32 | 1,969,100 | — | — |
| 2024-12-13 | $22.00 | $24.88 | 1,185,400 | — | — |
| 2024-12-12 | $22.29 | $25.21 | 1,387,600 | — | — |
| 2024-12-11 | $22.19 | $25.10 | 1,583,400 | — | — |
| 2024-12-10 | $22.37 | $25.30 | 1,835,500 | — | — |
| 2024-12-09 | $22.44 | $25.38 | 2,072,700 | — | — |
| 2024-12-06 | $22.38 | $25.31 | 2,019,200 | — | — |
| 2024-12-05 | $23.06 | $26.08 | 2,275,900 | — | — |
| 2024-12-04 | $23.08 | $26.10 | 3,246,700 | — | — |
| 2024-12-03 | $23.54 | $26.62 | 2,069,000 | — | — |
| 2024-12-02 | $23.60 | $26.69 | 3,498,700 | — | — |
| 2024-11-29 | $23.85 | $26.97 | 1,822,200 | — | — |
| 2024-11-27 | $24.25 | $27.43 | 2,663,600 | — | — |
| 2024-11-26 | $24.11 | $27.27 | 6,621,200 | — | — |
| 2024-11-25 | $25.99 | $29.39 | 6,829,300 | — | — |
| 2024-11-22 | $27.41 | $31.00 | 2,219,200 | — | — |
| 2024-11-21 | $28.14 | $31.83 | 3,282,700 | — | — |
| 2024-11-20 | $26.61 | $30.10 | 2,183,200 | — | — |
| 2024-11-19 | $26.55 | $30.03 | 1,084,200 | — | — |
| 2024-11-18 | $26.47 | $29.94 | 1,931,300 | — | — |
| 2024-11-15 | $26.74 | $30.24 | 1,297,700 | — | — |
| 2024-11-14 | $27.05 | $30.59 | 2,106,100 | — | — |
| 2024-11-13 | $27.66 | $31.20 | 2,323,300 | — | — |
| 2024-11-12 | $26.80 | $30.23 | 5,956,000 | — | — |
| 2024-11-11 | $28.23 | $31.84 | 1,839,100 | — | — |
| 2024-11-08 | $28.70 | $32.37 | 2,757,500 | — | — |
| 2024-11-07 | $29.06 | $32.78 | 4,301,700 | — | — |
| 2024-11-06 | $29.80 | $33.61 | 5,210,900 | — | — |
| 2024-11-05 | $27.20 | $30.68 | 2,905,800 | — | — |
| 2024-11-04 | $26.33 | $29.70 | 2,581,800 | — | — |
| 2024-11-01 | $26.48 | $29.87 | 2,443,700 | — | — |
| 2024-10-31 | $26.27 | $29.63 | 5,628,000 | — | — |
| 2024-10-30 | $24.69 | $27.85 | 2,800,400 | — | — |
| 2024-10-29 | $24.93 | $28.12 | 1,986,300 | — | — |
| 2024-10-28 | $25.00 | $28.20 | 1,691,000 | — | — |
| 2024-10-25 | $24.40 | $27.52 | 1,615,000 | — | — |
| 2024-10-24 | $24.44 | $27.57 | 1,491,600 | — | — |
| 2024-10-23 | $24.34 | $27.45 | 3,284,900 | — | — |
| 2024-10-22 | $24.77 | $27.94 | 1,572,500 | — | — |
| 2024-10-21 | $24.76 | $27.93 | 1,733,700 | — | — |
| 2024-10-18 | $24.91 | $28.10 | 1,565,500 | — | — |
| 2024-10-17 | $25.30 | $28.54 | 2,252,400 | — | — |
| 2024-10-16 | $25.68 | $28.96 | 1,385,600 | — | — |
| 2024-10-15 | $25.42 | $28.67 | 1,895,400 | — | — |
| 2024-10-14 | $26.75 | $30.17 | 1,228,700 | — | — |
| 2024-10-11 | $27.11 | $30.58 | 2,184,800 | — | — |
| 2024-10-10 | $26.77 | $30.19 | 2,052,200 | — | — |
| 2024-10-09 | $25.76 | $29.06 | 1,440,600 | — | — |
| 2024-10-08 | $25.78 | $29.08 | 1,494,100 | — | — |
| 2024-10-07 | $26.37 | $29.74 | 2,196,800 | — | — |
| 2024-10-04 | $26.41 | $29.79 | 1,716,200 | — | — |
| 2024-10-03 | $25.98 | $29.30 | 1,666,800 | — | — |
| 2024-10-02 | $25.93 | $29.25 | 2,462,500 | — | — |
| 2024-10-01 | $26.32 | $29.69 | 2,270,700 | — | — |
| 2024-09-30 | $26.54 | $29.93 | 2,957,400 | — | — |
| 2024-09-27 | $26.00 | $29.33 | 3,238,700 | — | — |
| 2024-09-26 | $25.80 | $29.10 | 4,231,000 | — | — |
| 2024-09-25 | $24.99 | $28.19 | 3,741,600 | — | — |
| 2024-09-24 | $24.58 | $27.72 | 4,670,300 | — | — |
| 2024-09-23 | $23.50 | $26.51 | 3,115,000 | — | — |
| 2024-09-20 | $23.91 | $26.97 | 16,943,700 | — | — |
| 2024-09-19 | $22.81 | $25.73 | 2,382,300 | — | — |
| 2024-09-18 | $22.63 | $25.52 | 1,713,600 | — | — |
| 2024-09-17 | $22.69 | $25.59 | 2,457,900 | — | — |
| 2024-09-16 | $22.41 | $25.28 | 1,974,000 | — | — |
| 2024-09-13 | $22.07 | $24.89 | 2,404,200 | — | — |
| 2024-09-12 | $21.33 | $24.06 | 2,718,200 | — | — |
| 2024-09-11 | $20.73 | $23.38 | 2,391,100 | — | — |
| 2024-09-10 | $20.56 | $23.19 | 2,110,700 | — | — |
| 2024-09-09 | $20.76 | $23.42 | 2,385,400 | — | — |
| 2024-09-06 | $20.96 | $23.64 | 3,540,300 | — | — |
| 2024-09-05 | $21.58 | $24.34 | 2,571,400 | — | — |
| 2024-09-04 | $22.03 | $24.85 | 1,821,300 | — | — |
| 2024-09-03 | $22.13 | $24.96 | 2,908,300 | — | — |
| 2024-08-30 | $23.41 | $26.40 | 2,255,400 | — | — |
| 2024-08-29 | $23.41 | $26.40 | 2,180,100 | — | — |
| 2024-08-28 | $23.47 | $26.47 | 2,993,400 | — | — |
| 2024-08-27 | $23.19 | $26.16 | 2,470,400 | — | — |
| 2024-08-26 | $23.05 | $26.00 | 2,297,400 | — | — |
| 2024-08-23 | $23.48 | $26.48 | 2,111,600 | — | — |
| 2024-08-22 | $23.31 | $26.29 | 2,800,800 | — | — |
| 2024-08-21 | $23.22 | $26.19 | 4,928,900 | — | — |
| 2024-08-20 | $22.56 | $25.45 | 1,151,000 | — | — |
| 2024-08-19 | $23.05 | $26.00 | 2,164,500 | — | — |
| 2024-08-16 | $22.44 | $25.31 | 2,241,900 | — | — |
| 2024-08-15 | $21.98 | $24.79 | 2,383,900 | — | — |
| 2024-08-14 | $21.81 | $24.52 | 6,542,500 | — | — |
| 2024-08-13 | $22.77 | $25.59 | 1,635,100 | — | — |
| 2024-08-12 | $22.52 | $25.31 | 2,469,300 | — | — |
| 2024-08-09 | $22.46 | $25.25 | 1,807,700 | — | — |
| 2024-08-08 | $22.17 | $24.92 | 2,293,500 | — | — |
| 2024-08-07 | $21.80 | $24.50 | 2,986,600 | — | — |
| 2024-08-06 | $21.39 | $24.04 | 2,290,700 | — | — |
| 2024-08-05 | $21.33 | $23.98 | 3,313,600 | — | — |
| 2024-08-02 | $22.03 | $24.76 | 3,074,200 | — | — |
| 2024-08-01 | $22.61 | $25.41 | 5,802,900 | — | — |
| 2024-07-31 | $22.21 | $24.96 | 2,580,000 | — | — |
| 2024-07-30 | $21.58 | $24.26 | 1,697,700 | — | — |
| 2024-07-29 | $21.96 | $24.68 | 1,072,600 | — | — |
| 2024-07-26 | $22.23 | $24.99 | 1,434,600 | — | — |
| 2024-07-25 | $21.86 | $24.57 | 2,550,000 | — | — |
| 2024-07-24 | $22.05 | $24.78 | 1,211,200 | — | — |
| 2024-07-23 | $22.33 | $25.10 | 1,546,900 | — | — |
| 2024-07-22 | $22.53 | $25.32 | 1,412,300 | — | — |
| 2024-07-19 | $23.03 | $25.89 | 1,591,000 | — | — |
| 2024-07-18 | $23.17 | $26.04 | 2,265,200 | — | — |
| 2024-07-17 | $23.71 | $26.65 | 1,854,800 | — | — |
| 2024-07-16 | $23.80 | $26.75 | 2,717,900 | — | — |
| 2024-07-15 | $23.48 | $26.39 | 3,032,900 | — | — |
| 2024-07-12 | $22.99 | $25.84 | 1,695,900 | — | — |
| 2024-07-11 | $22.75 | $25.57 | 2,543,000 | — | — |
| 2024-07-10 | $22.34 | $25.11 | 3,427,300 | — | — |
| 2024-07-09 | $23.05 | $25.91 | 1,523,400 | — | — |
| 2024-07-08 | $23.46 | $26.37 | 1,953,300 | — | — |
| 2024-07-05 | $23.29 | $26.18 | 1,616,900 | — | — |
| 2024-07-03 | $23.39 | $26.29 | 1,366,500 | — | — |
| 2024-07-02 | $23.48 | $26.39 | 2,436,200 | — | — |
| 2024-07-01 | $23.77 | $26.72 | 4,664,400 | — | — |
| 2024-06-28 | $22.12 | $24.86 | 5,453,200 | — | — |
| 2024-06-27 | $21.59 | $24.27 | 1,558,400 | — | — |
| 2024-06-26 | $21.98 | $24.71 | 3,401,500 | — | — |
| 2024-06-25 | $21.74 | $24.44 | 1,639,300 | — | — |
| 2024-06-24 | $22.23 | $24.99 | 1,617,500 | — | — |
| 2024-06-21 | $21.87 | $24.58 | 6,439,300 | — | — |
| 2024-06-20 | $22.64 | $25.45 | 1,632,900 | — | — |
| 2024-06-18 | $22.49 | $25.28 | 1,196,000 | — | — |
| 2024-06-17 | $22.57 | $25.37 | 1,226,500 | — | — |
| 2024-06-14 | $22.72 | $25.54 | 1,702,000 | — | — |
| 2024-06-13 | $23.12 | $25.99 | 1,581,200 | — | — |
| 2024-06-12 | $23.00 | $25.85 | 1,723,100 | — | — |
| 2024-06-11 | $22.86 | $25.70 | 1,521,500 | — | — |
| 2024-06-10 | $23.61 | $26.54 | 1,921,100 | — | — |
| 2024-06-07 | $23.65 | $26.58 | 1,573,000 | — | — |
| 2024-06-06 | $24.13 | $27.12 | 1,507,300 | — | — |
| 2024-06-05 | $23.60 | $26.53 | 2,093,800 | — | — |
| 2024-06-04 | $23.91 | $26.88 | 3,320,500 | — | — |
| 2024-06-03 | $25.42 | $28.57 | 4,836,900 | — | — |
| 2024-05-31 | $24.78 | $27.85 | 3,510,100 | — | — |
| 2024-05-30 | $23.72 | $26.66 | 2,111,100 | — | — |
| 2024-05-29 | $23.05 | $25.91 | 1,541,900 | — | — |
| 2024-05-28 | $23.69 | $26.63 | 1,992,600 | — | — |
| 2024-05-24 | $23.53 | $26.45 | 1,751,200 | — | — |
| 2024-05-23 | $23.29 | $26.18 | 2,203,200 | — | — |
| 2024-05-22 | $23.62 | $26.55 | 1,787,400 | — | — |
| 2024-05-21 | $23.56 | $26.48 | 3,296,600 | — | — |
| 2024-05-20 | $23.12 | $25.99 | 3,663,000 | — | — |
| 2024-05-17 | $22.53 | $25.32 | 2,764,000 | — | — |
| 2024-05-16 | $22.56 | $25.36 | 2,059,500 | — | — |
| 2024-05-15 | $22.74 | $25.56 | 1,987,200 | — | — |
| 2024-05-14 | $22.49 | $25.20 | 1,583,000 | — | — |
| 2024-05-13 | $22.31 | $24.99 | 1,563,100 | — | — |
| 2024-05-10 | $21.88 | $24.51 | 2,991,100 | — | — |
| 2024-05-09 | $22.22 | $24.89 | 1,793,500 | — | — |
| 2024-05-08 | $21.92 | $24.56 | 2,032,000 | — | — |
| 2024-05-07 | $21.93 | $24.57 | 3,447,400 | — | — |
| 2024-05-06 | $21.86 | $24.49 | 2,287,200 | — | — |
| 2024-05-03 | $22.05 | $24.70 | 3,446,700 | — | — |
| 2024-05-02 | $21.54 | $24.13 | 4,077,700 | — | — |
| 2024-05-01 | $21.44 | $24.02 | 4,646,900 | — | — |
| 2024-04-30 | $21.94 | $24.58 | 5,006,800 | — | — |
| 2024-04-29 | $23.53 | $26.36 | 1,551,700 | — | — |
| 2024-04-26 | $23.65 | $26.49 | 1,787,300 | — | — |
| 2024-04-25 | $23.94 | $26.82 | 2,029,500 | — | — |
| 2024-04-24 | $23.46 | $26.28 | 1,788,000 | — | — |
| 2024-04-23 | $23.44 | $26.26 | 1,973,600 | — | — |
| 2024-04-22 | $23.91 | $26.79 | 1,551,100 | — | — |
| 2024-04-19 | $24.08 | $26.98 | 1,414,900 | — | — |
| 2024-04-18 | $24.09 | $26.99 | 2,447,100 | — | — |
| 2024-04-17 | $24.03 | $26.92 | 3,907,500 | — | — |
| 2024-04-16 | $24.09 | $26.99 | 4,066,900 | — | — |
| 2024-04-15 | $22.94 | $25.70 | 5,190,900 | — | — |
| 2024-04-12 | $23.09 | $25.87 | 2,476,200 | — | — |
| 2024-04-11 | $23.49 | $26.32 | 3,604,800 | — | — |
| 2024-04-10 | $23.57 | $26.41 | 1,860,300 | — | — |
| 2024-04-09 | $23.49 | $26.32 | 2,047,300 | — | — |
| 2024-04-08 | $23.32 | $26.13 | 1,834,400 | — | — |
| 2024-04-05 | $23.38 | $26.19 | 3,119,000 | — | — |
| 2024-04-04 | $23.33 | $26.14 | 2,907,900 | — | — |
| 2024-04-03 | $24.01 | $26.90 | 1,988,700 | — | — |
| 2024-04-02 | $24.30 | $27.22 | 2,412,300 | — | — |
| 2024-04-01 | $24.16 | $27.07 | 2,018,000 | — | — |
| 2024-03-28 | $24.26 | $27.18 | 2,964,100 | — | — |
| 2024-03-27 | $24.25 | $27.17 | 2,074,400 | — | — |
| 2024-03-26 | $23.59 | $26.43 | 3,367,900 | — | — |
| 2024-03-25 | $23.92 | $26.80 | 2,904,600 | — | — |
| 2024-03-22 | $24.16 | $27.07 | 1,260,100 | — | — |
| 2024-03-21 | $24.49 | $27.44 | 2,041,200 | — | — |
| 2024-03-20 | $24.41 | $27.35 | 2,228,800 | — | — |
| 2024-03-19 | $24.41 | $27.35 | 2,826,900 | — | — |
| 2024-03-18 | $24.29 | $27.21 | 5,152,400 | — | — |
| 2024-03-15 | $23.77 | $26.63 | 11,379,400 | — | — |
| 2024-03-14 | $24.71 | $27.68 | 3,517,600 | — | — |
| 2024-03-13 | $25.15 | $28.18 | 3,409,000 | — | — |
| 2024-03-12 | $25.26 | $28.30 | 3,471,000 | — | — |
| 2024-03-11 | $26.09 | $29.23 | 2,924,100 | — | — |
| 2024-03-08 | $27.16 | $30.43 | 2,863,400 | — | — |
| 2024-03-07 | $26.81 | $30.03 | 3,597,500 | — | — |
| 2024-03-06 | $26.15 | $29.30 | 4,673,200 | — | — |
| 2024-03-05 | $25.55 | $28.62 | 3,290,400 | — | — |
| 2024-03-04 | $25.30 | $28.34 | 5,696,800 | — | — |
| 2024-03-01 | $25.03 | $28.04 | 5,384,800 | — | — |
| 2024-02-29 | $24.77 | $27.75 | 4,498,800 | — | — |
| 2024-02-28 | $24.72 | $27.69 | 2,932,000 | — | — |
| 2024-02-27 | $25.09 | $28.11 | 3,431,200 | — | — |
| 2024-02-26 | $24.95 | $27.95 | 2,930,500 | — | — |
| 2024-02-23 | $24.75 | $27.73 | 2,352,200 | — | — |
| 2024-02-22 | $24.87 | $27.86 | 2,627,200 | — | — |
| 2024-02-21 | $24.70 | $27.67 | 3,083,300 | — | — |
| 2024-02-20 | $23.84 | $26.62 | 4,229,400 | — | — |
| 2024-02-16 | $24.38 | $27.23 | 3,046,300 | — | — |
| 2024-02-15 | $24.63 | $27.51 | 3,801,400 | — | — |
| 2024-02-14 | $24.89 | $27.80 | 2,954,600 | — | — |
| 2024-02-13 | $24.80 | $27.70 | 4,884,800 | — | — |
| 2024-02-12 | $25.13 | $28.06 | 3,825,600 | — | — |
| 2024-02-09 | $25.28 | $28.23 | 5,503,300 | — | — |
| 2024-02-08 | $25.98 | $29.01 | 4,814,200 | — | — |
| 2024-02-07 | $25.93 | $28.96 | 3,722,700 | — | — |
| 2024-02-06 | $25.72 | $28.72 | 3,651,000 | — | — |
| 2024-02-05 | $26.07 | $29.11 | 3,770,800 | — | — |
| 2024-02-02 | $26.64 | $29.75 | 3,419,000 | — | — |
| 2024-02-01 | $27.07 | $30.23 | 2,898,000 | — | — |
| 2024-01-31 | $26.70 | $29.82 | 4,145,200 | — | — |
| 2024-01-30 | $26.91 | $30.05 | 2,323,500 | — | — |
| 2024-01-29 | $26.63 | $29.74 | 3,068,600 | — | — |
| 2024-01-26 | $27.05 | $30.21 | 2,308,400 | — | — |
| 2024-01-25 | $26.74 | $29.86 | 3,969,400 | — | — |
| 2024-01-24 | $26.75 | $29.87 | 4,306,600 | — | — |
| 2024-01-23 | $25.80 | $28.81 | 3,842,400 | — | — |
| 2024-01-22 | $25.60 | $28.59 | 29,167,800 | — | — |
| 2024-01-19 | $26.08 | $29.13 | 6,544,800 | — | — |
| 2024-01-18 | $25.43 | $28.40 | 11,647,000 | — | — |
| 2024-01-17 | $23.27 | $25.99 | 2,031,500 | — | — |
| 2024-01-16 | $23.18 | $25.89 | 2,451,800 | — | — |
| 2024-01-12 | $23.80 | $26.58 | 1,986,100 | — | — |
| 2024-01-11 | $23.91 | $26.70 | 1,966,700 | — | — |
| 2024-01-10 | $23.87 | $26.66 | 3,112,100 | — | — |
| 2024-01-09 | $24.98 | $27.90 | 2,092,700 | — | — |
| 2024-01-08 | $25.24 | $28.19 | 2,210,900 | — | — |
| 2024-01-05 | $25.87 | $28.89 | 3,025,300 | — | — |
| 2024-01-04 | $25.39 | $28.35 | 2,987,300 | — | — |
| 2024-01-03 | $24.79 | $27.68 | 2,516,900 | — | — |
| 2024-01-02 | $24.39 | $27.24 | 2,029,000 | — | — |