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
- 2018-01-19 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 | $21.40 | $26.17 | 2,152,000 | — | — |
| 2024-12-30 | $21.20 | $25.66 | 1,513,200 | — | — |
| 2024-12-27 | $21.40 | $25.90 | 1,820,000 | — | — |
| 2024-12-26 | $21.42 | $25.92 | 2,119,800 | — | — |
| 2024-12-24 | $21.43 | $25.94 | 1,036,400 | — | — |
| 2024-12-23 | $21.27 | $25.74 | 1,995,700 | — | — |
| 2024-12-20 | $21.48 | $26.00 | 3,855,200 | — | — |
| 2024-12-19 | $21.03 | $25.45 | 2,636,400 | — | — |
| 2024-12-18 | $21.70 | $26.26 | 2,026,700 | — | — |
| 2024-12-17 | $22.32 | $27.01 | 1,745,700 | — | — |
| 2024-12-16 | $22.48 | $27.21 | 1,625,800 | — | — |
| 2024-12-13 | $22.80 | $27.59 | 2,802,300 | — | — |
| 2024-12-12 | $22.49 | $27.22 | 1,783,300 | — | — |
| 2024-12-11 | $22.76 | $27.55 | 1,945,400 | — | — |
| 2024-12-10 | $22.66 | $27.43 | 2,328,600 | — | — |
| 2024-12-09 | $23.41 | $28.33 | 2,564,800 | — | — |
| 2024-12-06 | $23.13 | $27.99 | 1,442,400 | — | — |
| 2024-12-05 | $23.04 | $27.89 | 1,877,900 | — | — |
| 2024-12-04 | $22.85 | $27.66 | 1,257,200 | — | — |
| 2024-12-03 | $23.10 | $27.96 | 1,653,600 | — | — |
| 2024-12-02 | $23.41 | $28.33 | 2,333,500 | — | — |
| 2024-11-29 | $23.86 | $28.88 | 1,457,200 | — | — |
| 2024-11-27 | $24.04 | $29.10 | 2,031,400 | — | — |
| 2024-11-26 | $23.66 | $28.64 | 1,624,000 | — | — |
| 2024-11-25 | $24.00 | $29.05 | 2,488,700 | — | — |
| 2024-11-22 | $23.09 | $27.95 | 1,779,900 | — | — |
| 2024-11-21 | $22.88 | $27.69 | 2,499,900 | — | — |
| 2024-11-20 | $22.81 | $27.61 | 3,997,000 | — | — |
| 2024-11-19 | $22.15 | $26.81 | 2,123,000 | — | — |
| 2024-11-18 | $21.75 | $26.32 | 2,722,300 | — | — |
| 2024-11-15 | $21.82 | $26.41 | 2,522,500 | — | — |
| 2024-11-14 | $21.73 | $26.30 | 2,224,100 | — | — |
| 2024-11-13 | $22.35 | $27.05 | 2,899,800 | — | — |
| 2024-11-12 | $22.70 | $27.47 | 2,687,400 | — | — |
| 2024-11-11 | $22.82 | $27.62 | 2,075,000 | — | — |
| 2024-11-08 | $22.76 | $27.55 | 2,310,100 | — | — |
| 2024-11-07 | $23.17 | $28.04 | 7,430,900 | — | — |
| 2024-11-06 | $25.26 | $30.57 | 3,803,400 | — | — |
| 2024-11-05 | $26.19 | $31.70 | 1,455,300 | — | — |
| 2024-11-04 | $25.81 | $31.24 | 1,544,200 | — | — |
| 2024-11-01 | $25.39 | $30.73 | 1,093,300 | — | — |
| 2024-10-31 | $25.68 | $31.08 | 2,159,500 | — | — |
| 2024-10-30 | $25.91 | $31.36 | 1,766,500 | — | — |
| 2024-10-29 | $25.75 | $31.17 | 2,007,900 | — | — |
| 2024-10-28 | $26.12 | $31.61 | 1,613,200 | — | — |
| 2024-10-25 | $26.03 | $31.50 | 1,314,600 | — | — |
| 2024-10-24 | $26.31 | $31.84 | 684,800 | — | — |
| 2024-10-23 | $26.46 | $32.02 | 1,225,500 | — | — |
| 2024-10-22 | $26.28 | $31.81 | 1,305,700 | — | — |
| 2024-10-21 | $26.17 | $31.67 | 1,100,900 | — | — |
| 2024-10-18 | $26.77 | $32.40 | 995,700 | — | — |
| 2024-10-17 | $26.90 | $32.56 | 2,523,200 | — | — |
| 2024-10-16 | $27.03 | $32.71 | 2,646,000 | — | — |
| 2024-10-15 | $26.79 | $32.42 | 2,001,400 | — | — |
| 2024-10-14 | $26.78 | $32.41 | 1,136,300 | — | — |
| 2024-10-11 | $26.85 | $32.50 | 918,300 | — | — |
| 2024-10-10 | $26.71 | $32.33 | 1,710,200 | — | — |
| 2024-10-09 | $26.81 | $32.45 | 1,808,600 | — | — |
| 2024-10-08 | $26.86 | $32.51 | 1,350,000 | — | — |
| 2024-10-07 | $27.18 | $32.90 | 952,000 | — | — |
| 2024-10-04 | $27.58 | $33.38 | 1,548,200 | — | — |
| 2024-10-03 | $27.44 | $33.21 | 978,600 | — | — |
| 2024-10-02 | $27.27 | $33.00 | 1,575,900 | — | — |
| 2024-10-01 | $27.78 | $33.62 | 1,205,100 | — | — |
| 2024-09-30 | $28.27 | $34.21 | 1,617,600 | — | — |
| 2024-09-27 | $28.60 | $34.35 | 1,406,600 | — | — |
| 2024-09-26 | $28.63 | $34.38 | 1,371,500 | — | — |
| 2024-09-25 | $28.72 | $34.49 | 1,883,500 | — | — |
| 2024-09-24 | $29.22 | $35.09 | 2,201,000 | — | — |
| 2024-09-23 | $28.83 | $34.62 | 1,596,300 | — | — |
| 2024-09-20 | $28.39 | $34.10 | 2,772,400 | — | — |
| 2024-09-19 | $28.63 | $34.38 | 1,345,100 | — | — |
| 2024-09-18 | $28.28 | $33.96 | 1,763,100 | — | — |
| 2024-09-17 | $28.32 | $34.01 | 2,216,100 | — | — |
| 2024-09-16 | $28.63 | $34.38 | 1,628,000 | — | — |
| 2024-09-13 | $29.02 | $34.85 | 1,486,300 | — | — |
| 2024-09-12 | $28.96 | $34.78 | 1,060,000 | — | — |
| 2024-09-11 | $29.09 | $34.94 | 1,523,600 | — | — |
| 2024-09-10 | $28.99 | $34.82 | 2,040,000 | — | — |
| 2024-09-09 | $29.40 | $35.31 | 1,205,700 | — | — |
| 2024-09-06 | $29.13 | $34.98 | 1,319,200 | — | — |
| 2024-09-05 | $29.16 | $35.02 | 1,611,200 | — | — |
| 2024-09-04 | $29.08 | $34.92 | 1,542,800 | — | — |
| 2024-09-03 | $29.11 | $34.96 | 1,508,700 | — | — |
| 2024-08-30 | $29.00 | $34.83 | 1,522,700 | — | — |
| 2024-08-29 | $28.77 | $34.55 | 1,533,200 | — | — |
| 2024-08-28 | $29.23 | $35.10 | 1,526,200 | — | — |
| 2024-08-27 | $29.53 | $35.47 | 968,000 | — | — |
| 2024-08-26 | $29.44 | $35.36 | 1,307,100 | — | — |
| 2024-08-23 | $29.53 | $35.47 | 1,534,100 | — | — |
| 2024-08-22 | $28.79 | $34.58 | 827,300 | — | — |
| 2024-08-21 | $28.75 | $34.53 | 725,200 | — | — |
| 2024-08-20 | $28.68 | $34.44 | 985,000 | — | — |
| 2024-08-19 | $28.86 | $34.66 | 1,369,500 | — | — |
| 2024-08-16 | $28.37 | $34.07 | 1,223,000 | — | — |
| 2024-08-15 | $28.20 | $33.87 | 1,849,000 | — | — |
| 2024-08-14 | $28.39 | $34.10 | 1,517,800 | — | — |
| 2024-08-13 | $28.72 | $34.49 | 1,733,000 | — | — |
| 2024-08-12 | $28.35 | $34.05 | 2,013,800 | — | — |
| 2024-08-09 | $29.06 | $34.90 | 1,751,200 | — | — |
| 2024-08-08 | $29.33 | $35.22 | 3,063,800 | — | — |
| 2024-08-07 | $28.95 | $34.77 | 3,835,100 | — | — |
| 2024-08-06 | $29.45 | $35.37 | 3,169,200 | — | — |
| 2024-08-05 | $29.11 | $34.96 | 1,689,600 | — | — |
| 2024-08-02 | $29.97 | $35.99 | 2,607,700 | — | — |
| 2024-08-01 | $30.24 | $36.32 | 1,549,400 | — | — |
| 2024-07-31 | $29.89 | $35.90 | 2,930,600 | — | — |
| 2024-07-30 | $29.93 | $35.95 | 1,654,300 | — | — |
| 2024-07-29 | $29.47 | $35.39 | 2,640,400 | — | — |
| 2024-07-26 | $29.47 | $35.39 | 2,697,900 | — | — |
| 2024-07-25 | $28.85 | $34.65 | 3,514,400 | — | — |
| 2024-07-24 | $29.08 | $34.92 | 4,418,700 | — | — |
| 2024-07-23 | $29.40 | $35.31 | 4,341,300 | — | — |
| 2024-07-22 | $28.74 | $34.52 | 1,923,800 | — | — |
| 2024-07-19 | $28.50 | $34.23 | 1,576,500 | — | — |
| 2024-07-18 | $28.46 | $34.18 | 2,924,900 | — | — |
| 2024-07-17 | $28.42 | $34.13 | 2,742,100 | — | — |
| 2024-07-16 | $28.10 | $33.75 | 3,046,500 | — | — |
| 2024-07-15 | $27.44 | $32.95 | 1,549,400 | — | — |
| 2024-07-12 | $27.27 | $32.75 | 1,412,100 | — | — |
| 2024-07-11 | $27.16 | $32.62 | 2,859,700 | — | — |
| 2024-07-10 | $26.76 | $32.14 | 2,185,600 | — | — |
| 2024-07-09 | $26.18 | $31.44 | 1,469,100 | — | — |
| 2024-07-08 | $25.99 | $31.21 | 1,085,000 | — | — |
| 2024-07-05 | $25.94 | $31.15 | 884,900 | — | — |
| 2024-07-03 | $26.29 | $31.57 | 950,400 | — | — |
| 2024-07-02 | $25.85 | $31.05 | 1,967,700 | — | — |
| 2024-07-01 | $25.65 | $30.81 | 1,736,000 | — | — |
| 2024-06-28 | $25.54 | $30.67 | 2,590,100 | — | — |
| 2024-06-27 | $25.08 | $29.86 | 2,266,500 | — | — |
| 2024-06-26 | $25.56 | $30.43 | 2,092,700 | — | — |
| 2024-06-25 | $25.62 | $30.50 | 1,639,000 | — | — |
| 2024-06-24 | $25.66 | $30.55 | 1,464,900 | — | — |
| 2024-06-21 | $25.35 | $30.18 | 2,525,800 | — | — |
| 2024-06-20 | $25.37 | $30.20 | 1,650,600 | — | — |
| 2024-06-18 | $25.65 | $30.53 | 1,905,000 | — | — |
| 2024-06-17 | $25.67 | $30.56 | 1,292,100 | — | — |
| 2024-06-14 | $25.49 | $30.34 | 1,124,200 | — | — |
| 2024-06-13 | $25.66 | $30.55 | 3,383,900 | — | — |
| 2024-06-12 | $25.58 | $30.45 | 4,848,600 | — | — |
| 2024-06-11 | $26.24 | $31.24 | 3,234,700 | — | — |
| 2024-06-10 | $26.80 | $31.90 | 3,249,500 | — | — |
| 2024-06-07 | $26.60 | $31.67 | 1,983,200 | — | — |
| 2024-06-06 | $26.95 | $32.08 | 1,768,600 | — | — |
| 2024-06-05 | $27.41 | $32.63 | 1,671,700 | — | — |
| 2024-06-04 | $27.38 | $32.59 | 3,339,500 | — | — |
| 2024-06-03 | $26.98 | $32.12 | 3,113,200 | — | — |
| 2024-05-31 | $26.67 | $31.75 | 4,842,300 | — | — |
| 2024-05-30 | $26.30 | $31.31 | 4,535,800 | — | — |
| 2024-05-29 | $25.85 | $30.77 | 2,629,300 | — | — |
| 2024-05-28 | $25.86 | $30.78 | 5,263,000 | — | — |
| 2024-05-24 | $25.37 | $30.20 | 1,763,300 | — | — |
| 2024-05-23 | $25.26 | $30.07 | 2,954,500 | — | — |
| 2024-05-22 | $25.30 | $30.12 | 1,929,600 | — | — |
| 2024-05-21 | $25.75 | $30.65 | 2,757,500 | — | — |
| 2024-05-20 | $25.37 | $30.20 | 2,269,400 | — | — |
| 2024-05-17 | $25.39 | $30.23 | 3,606,000 | — | — |
| 2024-05-16 | $24.76 | $29.48 | 2,059,600 | — | — |
| 2024-05-15 | $24.42 | $29.07 | 1,851,400 | — | — |
| 2024-05-14 | $24.08 | $28.67 | 2,488,900 | — | — |
| 2024-05-13 | $23.70 | $28.21 | 2,673,000 | — | — |
| 2024-05-10 | $24.14 | $28.74 | 5,511,900 | — | — |
| 2024-05-09 | $22.94 | $27.31 | 4,025,500 | — | — |
| 2024-05-08 | $22.86 | $27.21 | 2,369,100 | — | — |
| 2024-05-07 | $22.62 | $26.93 | 2,518,200 | — | — |
| 2024-05-06 | $22.53 | $26.82 | 1,427,900 | — | — |
| 2024-05-03 | $22.70 | $27.02 | 1,289,800 | — | — |
| 2024-05-02 | $22.40 | $26.67 | 1,831,200 | — | — |
| 2024-05-01 | $22.35 | $26.61 | 2,225,300 | — | — |
| 2024-04-30 | $21.97 | $26.15 | 1,925,600 | — | — |
| 2024-04-29 | $22.39 | $26.65 | 1,417,000 | — | — |
| 2024-04-26 | $22.24 | $26.48 | 1,616,900 | — | — |
| 2024-04-25 | $22.33 | $26.58 | 1,303,500 | — | — |
| 2024-04-24 | $22.52 | $26.81 | 1,390,200 | — | — |
| 2024-04-23 | $22.79 | $27.13 | 1,273,700 | — | — |
| 2024-04-22 | $22.80 | $27.14 | 1,362,200 | — | — |
| 2024-04-19 | $22.84 | $27.19 | 1,402,300 | — | — |
| 2024-04-18 | $22.73 | $27.06 | 1,724,300 | — | — |
| 2024-04-17 | $23.05 | $27.44 | 2,704,000 | — | — |
| 2024-04-16 | $23.28 | $27.71 | 1,302,100 | — | — |
| 2024-04-15 | $23.44 | $27.90 | 2,343,800 | — | — |
| 2024-04-12 | $23.94 | $28.50 | 1,746,700 | — | — |
| 2024-04-11 | $24.45 | $29.11 | 2,803,600 | — | — |
| 2024-04-10 | $24.36 | $29.00 | 2,963,500 | — | — |
| 2024-04-09 | $24.82 | $29.55 | 2,610,800 | — | — |
| 2024-04-08 | $23.92 | $28.48 | 1,300,400 | — | — |
| 2024-04-05 | $23.67 | $28.18 | 1,624,300 | — | — |
| 2024-04-04 | $23.78 | $28.31 | 2,784,800 | — | — |
| 2024-04-03 | $23.64 | $28.14 | 1,321,100 | — | — |
| 2024-04-02 | $23.83 | $28.37 | 1,997,400 | — | — |
| 2024-04-01 | $24.48 | $29.14 | 1,530,400 | — | — |
| 2024-03-28 | $24.92 | $29.67 | 2,377,300 | — | — |
| 2024-03-27 | $24.77 | $29.49 | 1,974,100 | — | — |
| 2024-03-26 | $24.68 | $29.12 | 1,299,100 | — | — |
| 2024-03-25 | $24.76 | $29.21 | 1,555,200 | — | — |
| 2024-03-22 | $24.81 | $29.27 | 1,582,300 | — | — |
| 2024-03-21 | $25.23 | $29.77 | 3,003,600 | — | — |
| 2024-03-20 | $24.83 | $29.30 | 5,214,700 | — | — |
| 2024-03-19 | $24.43 | $28.82 | 3,230,400 | — | — |
| 2024-03-18 | $24.72 | $29.17 | 1,994,500 | — | — |
| 2024-03-15 | $25.25 | $29.79 | 3,222,500 | — | — |
| 2024-03-14 | $25.39 | $29.96 | 2,085,900 | — | — |
| 2024-03-13 | $25.73 | $30.36 | 2,200,600 | — | — |
| 2024-03-12 | $25.92 | $30.58 | 3,966,100 | — | — |
| 2024-03-11 | $26.31 | $31.04 | 2,423,200 | — | — |
| 2024-03-08 | $26.28 | $31.01 | 1,654,200 | — | — |
| 2024-03-07 | $26.22 | $30.94 | 2,340,600 | — | — |
| 2024-03-06 | $25.92 | $30.58 | 1,192,400 | — | — |
| 2024-03-05 | $26.00 | $30.68 | 1,332,300 | — | — |
| 2024-03-04 | $26.07 | $30.76 | 2,616,000 | — | — |
| 2024-03-01 | $26.24 | $30.96 | 4,114,300 | — | — |
| 2024-02-29 | $25.30 | $29.85 | 10,019,500 | — | — |
| 2024-02-28 | $24.99 | $29.48 | 10,958,500 | — | — |
| 2024-02-27 | $24.94 | $29.43 | 3,301,000 | — | — |
| 2024-02-26 | $25.25 | $29.79 | 3,792,400 | — | — |
| 2024-02-23 | $25.77 | $30.40 | 6,371,300 | — | — |
| 2024-02-22 | $28.30 | $33.39 | 2,779,700 | — | — |
| 2024-02-21 | $27.91 | $32.93 | 2,772,500 | — | — |
| 2024-02-20 | $27.46 | $32.40 | 4,897,200 | — | — |
| 2024-02-16 | $27.18 | $32.07 | 1,440,800 | — | — |
| 2024-02-15 | $27.63 | $32.60 | 2,835,600 | — | — |
| 2024-02-14 | $27.12 | $32.00 | 1,531,900 | — | — |
| 2024-02-13 | $27.17 | $32.06 | 1,802,500 | — | — |
| 2024-02-12 | $27.85 | $32.86 | 1,609,900 | — | — |
| 2024-02-09 | $27.97 | $33.00 | 993,900 | — | — |
| 2024-02-08 | $27.99 | $33.02 | 1,271,900 | — | — |
| 2024-02-07 | $27.49 | $32.43 | 1,924,300 | — | — |
| 2024-02-06 | $28.15 | $33.21 | 2,989,500 | — | — |
| 2024-02-05 | $27.93 | $32.95 | 2,078,900 | — | — |
| 2024-02-02 | $28.17 | $33.24 | 2,202,300 | — | — |
| 2024-02-01 | $28.49 | $33.61 | 2,407,700 | — | — |
| 2024-01-31 | $27.50 | $32.45 | 3,404,000 | — | — |
| 2024-01-30 | $27.95 | $32.98 | 2,452,500 | — | — |
| 2024-01-29 | $28.37 | $33.47 | 1,606,300 | — | — |
| 2024-01-26 | $28.28 | $33.37 | 1,019,000 | — | — |
| 2024-01-25 | $28.57 | $33.71 | 1,231,100 | — | — |
| 2024-01-24 | $28.46 | $33.58 | 1,123,600 | — | — |
| 2024-01-23 | $28.99 | $34.20 | 1,015,800 | — | — |
| 2024-01-22 | $29.12 | $34.36 | 1,689,000 | — | — |
| 2024-01-19 | $29.38 | $34.66 | 1,319,300 | — | — |
| 2024-01-18 | $29.06 | $34.29 | 980,400 | — | — |
| 2024-01-17 | $29.18 | $34.43 | 1,276,100 | — | — |
| 2024-01-16 | $30.08 | $35.49 | 2,864,500 | — | — |
| 2024-01-12 | $29.69 | $35.03 | 1,011,800 | — | — |
| 2024-01-11 | $29.75 | $35.10 | 1,324,500 | — | — |
| 2024-01-10 | $30.23 | $35.67 | 1,566,700 | — | — |
| 2024-01-09 | $30.13 | $35.55 | 1,639,100 | — | — |
| 2024-01-08 | $30.45 | $35.93 | 1,884,600 | — | — |
| 2024-01-05 | $29.88 | $35.25 | 2,531,400 | — | — |
| 2024-01-04 | $29.48 | $34.78 | 2,184,600 | — | — |
| 2024-01-03 | $29.52 | $34.83 | 1,195,900 | — | — |
| 2024-01-02 | $30.30 | $35.75 | 807,000 | — | — |