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
- 2021-03-11 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 | $21.98 | $21.98 | 3,798,200 | — | — |
| 2024-12-30 | $22.22 | $22.22 | 3,452,700 | — | — |
| 2024-12-27 | $22.52 | $22.52 | 6,434,900 | — | — |
| 2024-12-26 | $22.82 | $22.82 | 4,919,500 | — | — |
| 2024-12-24 | $22.86 | $22.86 | 2,557,000 | — | — |
| 2024-12-23 | $22.80 | $22.80 | 4,187,200 | — | — |
| 2024-12-20 | $22.94 | $22.94 | 4,770,000 | — | — |
| 2024-12-19 | $22.73 | $22.73 | 6,011,800 | — | — |
| 2024-12-18 | $22.56 | $22.56 | 6,256,500 | — | — |
| 2024-12-17 | $23.52 | $23.52 | 13,776,900 | — | — |
| 2024-12-16 | $23.60 | $23.60 | 5,697,500 | — | — |
| 2024-12-13 | $23.89 | $23.89 | 6,092,900 | — | — |
| 2024-12-12 | $24.32 | $24.32 | 7,928,700 | — | — |
| 2024-12-11 | $23.89 | $23.89 | 6,155,400 | — | — |
| 2024-12-10 | $23.72 | $23.72 | 7,174,500 | — | — |
| 2024-12-09 | $23.43 | $23.43 | 5,350,800 | — | — |
| 2024-12-06 | $23.90 | $23.90 | 5,117,500 | — | — |
| 2024-12-05 | $24.03 | $24.03 | 6,691,200 | — | — |
| 2024-12-04 | $23.87 | $23.87 | 8,473,700 | — | — |
| 2024-12-03 | $23.92 | $23.92 | 34,791,200 | — | — |
| 2024-12-02 | $24.85 | $24.85 | 7,343,000 | — | — |
| 2024-11-29 | $25.36 | $25.36 | 2,561,800 | — | — |
| 2024-11-27 | $25.47 | $25.47 | 6,215,400 | — | — |
| 2024-11-26 | $25.21 | $25.21 | 4,689,700 | — | — |
| 2024-11-25 | $25.00 | $25.00 | 5,831,900 | — | — |
| 2024-11-22 | $24.32 | $24.32 | 13,137,400 | — | — |
| 2024-11-21 | $24.00 | $24.00 | 8,133,300 | — | — |
| 2024-11-20 | $23.97 | $23.97 | 7,189,400 | — | — |
| 2024-11-19 | $24.19 | $24.19 | 7,047,000 | — | — |
| 2024-11-18 | $24.36 | $24.36 | 5,237,700 | — | — |
| 2024-11-15 | $24.48 | $24.48 | 7,610,500 | — | — |
| 2024-11-14 | $25.33 | $25.33 | 11,767,900 | — | — |
| 2024-11-13 | $25.90 | $25.90 | 11,009,500 | — | — |
| 2024-11-12 | $24.51 | $24.51 | 10,695,000 | — | — |
| 2024-11-11 | $24.10 | $24.10 | 12,288,500 | — | — |
| 2024-11-08 | $24.17 | $24.17 | 14,216,500 | — | — |
| 2024-11-07 | $25.11 | $25.11 | 16,748,900 | — | — |
| 2024-11-06 | $24.00 | $24.00 | 30,680,900 | — | — |
| 2024-11-05 | $26.89 | $26.89 | 13,930,000 | — | — |
| 2024-11-04 | $25.70 | $25.70 | 6,693,800 | — | — |
| 2024-11-01 | $25.40 | $25.40 | 6,458,200 | — | — |
| 2024-10-31 | $25.79 | $25.79 | 5,294,800 | — | — |
| 2024-10-30 | $26.24 | $26.24 | 4,442,300 | — | — |
| 2024-10-29 | $26.00 | $26.00 | 4,378,300 | — | — |
| 2024-10-28 | $25.95 | $25.95 | 4,863,700 | — | — |
| 2024-10-25 | $25.67 | $25.67 | 3,734,800 | — | — |
| 2024-10-24 | $25.61 | $25.61 | 5,523,100 | — | — |
| 2024-10-23 | $25.39 | $25.39 | 9,816,900 | — | — |
| 2024-10-22 | $24.98 | $24.98 | 4,270,800 | — | — |
| 2024-10-21 | $25.05 | $25.05 | 6,385,300 | — | — |
| 2024-10-18 | $25.13 | $25.13 | 3,709,100 | — | — |
| 2024-10-17 | $25.31 | $25.31 | 5,267,100 | — | — |
| 2024-10-16 | $25.38 | $25.38 | 4,029,800 | — | — |
| 2024-10-15 | $25.18 | $25.18 | 5,596,600 | — | — |
| 2024-10-14 | $25.64 | $25.64 | 4,361,900 | — | — |
| 2024-10-11 | $25.70 | $25.70 | 7,503,300 | — | — |
| 2024-10-10 | $25.53 | $25.53 | 5,700,700 | — | — |
| 2024-10-09 | $25.64 | $25.64 | 4,536,200 | — | — |
| 2024-10-08 | $25.70 | $25.70 | 5,079,800 | — | — |
| 2024-10-07 | $25.80 | $25.80 | 16,639,600 | — | — |
| 2024-10-04 | $24.59 | $24.59 | 5,199,100 | — | — |
| 2024-10-03 | $24.14 | $24.14 | 4,524,100 | — | — |
| 2024-10-02 | $24.19 | $24.19 | 6,550,100 | — | — |
| 2024-10-01 | $24.43 | $24.43 | 4,440,800 | — | — |
| 2024-09-30 | $24.55 | $24.55 | 5,474,700 | — | — |
| 2024-09-27 | $24.81 | $24.81 | 4,131,500 | — | — |
| 2024-09-26 | $24.92 | $24.92 | 5,782,200 | — | — |
| 2024-09-25 | $24.89 | $24.89 | 7,617,500 | — | — |
| 2024-09-24 | $24.94 | $24.94 | 5,360,400 | — | — |
| 2024-09-23 | $24.78 | $24.78 | 4,919,200 | — | — |
| 2024-09-20 | $24.58 | $24.58 | 6,293,800 | — | — |
| 2024-09-19 | $24.20 | $24.20 | 5,131,300 | — | — |
| 2024-09-18 | $24.18 | $24.18 | 9,381,300 | — | — |
| 2024-09-17 | $24.24 | $24.24 | 4,759,500 | — | — |
| 2024-09-16 | $23.95 | $23.95 | 10,605,200 | — | — |
| 2024-09-13 | $23.95 | $23.95 | 7,824,900 | — | — |
| 2024-09-12 | $23.70 | $23.70 | 5,546,800 | — | — |
| 2024-09-11 | $23.42 | $23.42 | 7,737,700 | — | — |
| 2024-09-10 | $23.00 | $23.00 | 6,847,300 | — | — |
| 2024-09-09 | $22.41 | $22.41 | 4,156,300 | — | — |
| 2024-09-06 | $22.00 | $22.00 | 7,118,500 | — | — |
| 2024-09-05 | $23.33 | $23.33 | 8,845,900 | — | — |
| 2024-09-04 | $23.54 | $23.54 | 14,535,900 | — | — |
| 2024-09-03 | $22.00 | $22.00 | 5,565,400 | — | — |
| 2024-08-30 | $22.15 | $22.15 | 3,146,400 | — | — |
| 2024-08-29 | $22.03 | $22.03 | 3,548,600 | — | — |
| 2024-08-28 | $21.91 | $21.91 | 3,860,400 | — | — |
| 2024-08-27 | $22.60 | $22.60 | 3,201,900 | — | — |
| 2024-08-26 | $22.78 | $22.78 | 3,884,100 | — | — |
| 2024-08-23 | $22.87 | $22.87 | 4,049,000 | — | — |
| 2024-08-22 | $22.99 | $22.99 | 6,753,500 | — | — |
| 2024-08-21 | $22.84 | $22.84 | 7,026,400 | — | — |
| 2024-08-20 | $22.79 | $22.79 | 6,028,000 | — | — |
| 2024-08-19 | $23.59 | $23.59 | 10,911,900 | — | — |
| 2024-08-16 | $22.45 | $22.45 | 7,597,100 | — | — |
| 2024-08-15 | $22.40 | $22.40 | 6,793,900 | — | — |
| 2024-08-14 | $22.15 | $22.15 | 5,531,400 | — | — |
| 2024-08-13 | $22.58 | $22.58 | 9,739,100 | — | — |
| 2024-08-12 | $22.73 | $22.73 | 5,524,000 | — | — |
| 2024-08-09 | $22.59 | $22.59 | 17,900,400 | — | — |
| 2024-08-08 | $22.78 | $22.78 | 11,618,000 | — | — |
| 2024-08-07 | $21.21 | $21.21 | 19,950,700 | — | — |
| 2024-08-06 | $20.67 | $20.67 | 8,289,600 | — | — |
| 2024-08-05 | $20.35 | $20.35 | 9,786,800 | — | — |
| 2024-08-02 | $20.28 | $20.28 | 6,057,400 | — | — |
| 2024-08-01 | $20.62 | $20.62 | 6,127,100 | — | — |
| 2024-07-31 | $20.75 | $20.75 | 5,815,800 | — | — |
| 2024-07-30 | $20.33 | $20.33 | 4,506,700 | — | — |
| 2024-07-29 | $20.30 | $20.30 | 5,359,800 | — | — |
| 2024-07-26 | $20.18 | $20.18 | 9,692,100 | — | — |
| 2024-07-25 | $19.79 | $19.79 | 4,436,200 | — | — |
| 2024-07-24 | $19.92 | $19.92 | 9,612,000 | — | — |
| 2024-07-23 | $20.60 | $20.60 | 3,235,200 | — | — |
| 2024-07-22 | $20.61 | $20.61 | 6,338,900 | — | — |
| 2024-07-19 | $20.19 | $20.19 | 3,651,300 | — | — |
| 2024-07-18 | $20.21 | $20.21 | 7,690,500 | — | — |
| 2024-07-17 | $20.82 | $20.82 | 6,747,500 | — | — |
| 2024-07-16 | $21.31 | $21.31 | 4,393,600 | — | — |
| 2024-07-15 | $21.18 | $21.18 | 6,945,300 | — | — |
| 2024-07-12 | $21.82 | $21.82 | 4,211,300 | — | — |
| 2024-07-11 | $21.62 | $21.62 | 7,061,200 | — | — |
| 2024-07-10 | $21.37 | $21.37 | 3,643,900 | — | — |
| 2024-07-09 | $21.34 | $21.34 | 4,573,100 | — | — |
| 2024-07-08 | $21.41 | $21.41 | 5,388,100 | — | — |
| 2024-07-05 | $21.67 | $21.67 | 5,411,600 | — | — |
| 2024-07-03 | $20.91 | $20.91 | 3,354,100 | — | — |
| 2024-07-02 | $20.90 | $20.90 | 9,102,700 | — | — |
| 2024-07-01 | $21.08 | $21.08 | 6,300,700 | — | — |
| 2024-06-28 | $20.95 | $20.95 | 12,073,000 | — | — |
| 2024-06-27 | $21.09 | $21.09 | 3,438,600 | — | — |
| 2024-06-26 | $21.28 | $21.28 | 8,590,500 | — | — |
| 2024-06-25 | $21.22 | $21.22 | 7,106,700 | — | — |
| 2024-06-24 | $21.06 | $21.06 | 6,947,700 | — | — |
| 2024-06-21 | $21.34 | $21.34 | 10,775,900 | — | — |
| 2024-06-20 | $21.02 | $21.02 | 10,273,800 | — | — |
| 2024-06-18 | $20.39 | $20.39 | 10,440,500 | — | — |
| 2024-06-17 | $20.54 | $20.54 | 13,269,900 | — | — |
| 2024-06-14 | $21.40 | $21.40 | 6,159,500 | — | — |
| 2024-06-13 | $21.70 | $21.70 | 10,213,400 | — | — |
| 2024-06-12 | $22.69 | $22.69 | 6,686,000 | — | — |
| 2024-06-11 | $22.12 | $22.12 | 3,627,200 | — | — |
| 2024-06-10 | $22.18 | $22.18 | 3,947,100 | — | — |
| 2024-06-07 | $21.84 | $21.84 | 4,628,400 | — | — |
| 2024-06-06 | $21.89 | $21.89 | 5,526,800 | — | — |
| 2024-06-05 | $21.79 | $21.79 | 5,833,000 | — | — |
| 2024-06-04 | $22.02 | $22.02 | 8,580,500 | — | — |
| 2024-06-03 | $22.53 | $22.53 | 3,700,600 | — | — |
| 2024-05-31 | $22.74 | $22.74 | 7,949,500 | — | — |
| 2024-05-30 | $23.23 | $23.23 | 8,874,500 | — | — |
| 2024-05-29 | $22.84 | $22.84 | 4,733,700 | — | — |
| 2024-05-28 | $22.81 | $22.81 | 7,227,200 | — | — |
| 2024-05-24 | $22.35 | $22.35 | 5,203,700 | — | — |
| 2024-05-23 | $22.36 | $22.36 | 7,010,800 | — | — |
| 2024-05-22 | $22.41 | $22.41 | 7,999,300 | — | — |
| 2024-05-21 | $22.96 | $22.96 | 5,675,100 | — | — |
| 2024-05-20 | $22.96 | $22.96 | 6,280,000 | — | — |
| 2024-05-17 | $23.00 | $23.00 | 8,124,700 | — | — |
| 2024-05-16 | $22.87 | $22.87 | 12,998,800 | — | — |
| 2024-05-15 | $22.52 | $22.52 | 7,272,400 | — | — |
| 2024-05-14 | $22.25 | $22.25 | 6,670,400 | — | — |
| 2024-05-13 | $22.22 | $22.22 | 9,876,500 | — | — |
| 2024-05-10 | $22.50 | $22.50 | 11,120,400 | — | — |
| 2024-05-09 | $22.01 | $22.01 | 12,612,900 | — | — |
| 2024-05-08 | $21.46 | $21.46 | 35,067,500 | — | — |
| 2024-05-07 | $23.65 | $23.65 | 20,249,400 | — | — |
| 2024-05-06 | $23.34 | $23.34 | 10,855,000 | — | — |
| 2024-05-03 | $23.00 | $23.00 | 11,693,800 | — | — |
| 2024-05-02 | $22.50 | $22.50 | 8,629,400 | — | — |
| 2024-05-01 | $22.21 | $22.21 | 11,547,600 | — | — |
| 2024-04-30 | $22.50 | $22.50 | 10,962,700 | — | — |
| 2024-04-29 | $23.10 | $23.10 | 11,068,000 | — | — |
| 2024-04-26 | $22.91 | $22.91 | 10,401,800 | — | — |
| 2024-04-25 | $23.03 | $23.03 | 10,170,200 | — | — |
| 2024-04-24 | $22.80 | $22.80 | 7,567,900 | — | — |
| 2024-04-23 | $22.72 | $22.72 | 13,095,500 | — | — |
| 2024-04-22 | $22.46 | $22.46 | 16,597,300 | — | — |
| 2024-04-19 | $22.01 | $22.01 | 11,949,200 | — | — |
| 2024-04-18 | $22.30 | $22.30 | 13,424,900 | — | — |
| 2024-04-17 | $22.63 | $22.63 | 18,700,600 | — | — |
| 2024-04-16 | $22.51 | $22.51 | 26,761,000 | — | — |
| 2024-04-15 | $21.65 | $21.65 | 29,001,000 | — | — |
| 2024-04-12 | $21.25 | $21.25 | 51,059,700 | — | — |
| 2024-04-11 | $19.06 | $19.06 | 10,821,600 | — | — |
| 2024-04-10 | $19.12 | $19.12 | 12,302,100 | — | — |
| 2024-04-09 | $19.02 | $19.02 | 15,465,200 | — | — |
| 2024-04-08 | $18.43 | $18.43 | 16,044,100 | — | — |
| 2024-04-05 | $18.24 | $18.24 | 6,222,000 | — | — |
| 2024-04-04 | $18.32 | $18.32 | 13,423,400 | — | — |
| 2024-04-03 | $18.29 | $18.29 | 10,596,400 | — | — |
| 2024-04-02 | $18.23 | $18.23 | 13,368,400 | — | — |
| 2024-04-01 | $18.20 | $18.20 | 15,050,900 | — | — |
| 2024-03-28 | $17.79 | $17.79 | 8,107,200 | — | — |
| 2024-03-27 | $17.61 | $17.61 | 11,312,600 | — | — |
| 2024-03-26 | $17.60 | $17.60 | 9,314,800 | — | — |
| 2024-03-25 | $17.60 | $17.60 | 9,640,700 | — | — |
| 2024-03-22 | $17.57 | $17.57 | 10,090,200 | — | — |
| 2024-03-21 | $18.42 | $18.42 | 11,750,600 | — | — |
| 2024-03-20 | $18.55 | $18.55 | 8,026,600 | — | — |
| 2024-03-19 | $18.09 | $18.09 | 7,660,900 | — | — |
| 2024-03-18 | $18.23 | $18.23 | 9,844,000 | — | — |
| 2024-03-15 | $18.13 | $18.13 | 27,538,300 | — | — |
| 2024-03-14 | $18.51 | $18.51 | 23,118,400 | — | — |
| 2024-03-13 | $19.62 | $19.62 | 29,791,600 | — | — |
| 2024-03-12 | $19.38 | $19.38 | 51,966,400 | — | — |
| 2024-03-11 | $18.53 | $18.53 | 11,598,700 | — | — |
| 2024-03-08 | $18.34 | $18.34 | 8,505,800 | — | — |
| 2024-03-07 | $18.37 | $18.37 | 13,276,900 | — | — |
| 2024-03-06 | $18.96 | $18.96 | 15,917,400 | — | — |
| 2024-03-05 | $18.79 | $18.79 | 14,283,500 | — | — |
| 2024-03-04 | $18.85 | $18.85 | 18,470,800 | — | — |
| 2024-03-01 | $18.95 | $18.95 | 19,664,200 | — | — |
| 2024-02-29 | $18.52 | $18.52 | 20,617,500 | — | — |
| 2024-02-28 | $18.24 | $18.24 | 33,870,400 | — | — |
| 2024-02-27 | $16.89 | $16.89 | 21,103,300 | — | — |
| 2024-02-26 | $16.39 | $16.39 | 11,758,700 | — | — |
| 2024-02-23 | $16.40 | $16.40 | 12,239,600 | — | — |
| 2024-02-22 | $16.24 | $16.24 | 9,445,100 | — | — |
| 2024-02-21 | $15.88 | $15.88 | 11,323,100 | — | — |
| 2024-02-20 | $15.67 | $15.67 | 14,791,800 | — | — |
| 2024-02-16 | $15.70 | $15.70 | 14,776,500 | — | — |
| 2024-02-15 | $15.76 | $15.76 | 12,342,300 | — | — |
| 2024-02-14 | $15.10 | $15.10 | 8,879,900 | — | — |
| 2024-02-13 | $14.61 | $14.61 | 8,618,400 | — | — |
| 2024-02-12 | $15.00 | $15.00 | 13,382,000 | — | — |
| 2024-02-09 | $14.46 | $14.46 | 14,734,700 | — | — |
| 2024-02-08 | $14.50 | $14.50 | 8,785,800 | — | — |
| 2024-02-07 | $14.37 | $14.37 | 5,981,200 | — | — |
| 2024-02-06 | $14.04 | $14.04 | 8,698,200 | — | — |
| 2024-02-05 | $13.84 | $13.84 | 6,546,500 | — | — |
| 2024-02-02 | $14.20 | $14.20 | 12,959,200 | — | — |
| 2024-02-01 | $13.91 | $13.91 | 10,420,500 | — | — |
| 2024-01-31 | $14.00 | $14.00 | 10,674,800 | — | — |
| 2024-01-30 | $14.39 | $14.39 | 7,101,100 | — | — |
| 2024-01-29 | $14.53 | $14.53 | 10,021,800 | — | — |
| 2024-01-26 | $14.53 | $14.53 | 4,899,900 | — | — |
| 2024-01-25 | $14.52 | $14.52 | 6,475,700 | — | — |
| 2024-01-24 | $14.65 | $14.65 | 7,525,400 | — | — |
| 2024-01-23 | $14.79 | $14.79 | 6,729,800 | — | — |
| 2024-01-22 | $14.84 | $14.84 | 9,023,700 | — | — |
| 2024-01-19 | $14.94 | $14.94 | 6,711,000 | — | — |
| 2024-01-18 | $14.91 | $14.91 | 6,422,100 | — | — |
| 2024-01-17 | $14.97 | $14.97 | 19,257,400 | — | — |
| 2024-01-16 | $15.34 | $15.34 | 23,085,900 | — | — |
| 2024-01-12 | $16.75 | $16.75 | 6,874,600 | — | — |
| 2024-01-11 | $16.53 | $16.53 | 6,528,500 | — | — |
| 2024-01-10 | $16.36 | $16.36 | 4,685,200 | — | — |
| 2024-01-09 | $16.18 | $16.18 | 4,501,300 | — | — |
| 2024-01-08 | $16.00 | $16.00 | 4,939,700 | — | — |
| 2024-01-05 | $15.74 | $15.74 | 6,270,300 | — | — |
| 2024-01-04 | $15.55 | $15.55 | 7,436,700 | — | — |
| 2024-01-03 | $15.48 | $15.48 | 5,877,300 | — | — |
| 2024-01-02 | $15.73 | $15.73 | 6,284,400 | — | — |