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
- 2008-01-02 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 | $22.90 | $22.90 | 891,700 | — | — |
| 2024-12-30 | $23.01 | $23.01 | 1,299,100 | — | — |
| 2024-12-27 | $22.57 | $22.57 | 728,300 | — | — |
| 2024-12-26 | $23.07 | $23.07 | 517,600 | — | — |
| 2024-12-24 | $23.02 | $23.02 | 376,200 | — | — |
| 2024-12-23 | $22.69 | $22.69 | 1,041,900 | — | — |
| 2024-12-20 | $22.75 | $22.75 | 4,878,900 | — | — |
| 2024-12-19 | $22.61 | $22.61 | 1,015,900 | — | — |
| 2024-12-18 | $22.25 | $22.25 | 2,781,400 | — | — |
| 2024-12-17 | $23.04 | $23.04 | 1,642,700 | — | — |
| 2024-12-16 | $23.74 | $23.74 | 1,551,500 | — | — |
| 2024-12-13 | $23.34 | $23.34 | 1,358,200 | — | — |
| 2024-12-12 | $23.43 | $23.43 | 1,258,200 | — | — |
| 2024-12-11 | $23.44 | $23.44 | 988,900 | — | — |
| 2024-12-10 | $23.30 | $23.30 | 846,400 | — | — |
| 2024-12-09 | $23.73 | $23.73 | 2,005,100 | — | — |
| 2024-12-06 | $24.00 | $24.00 | 1,038,000 | — | — |
| 2024-12-05 | $23.94 | $23.94 | 930,100 | — | — |
| 2024-12-04 | $24.00 | $24.00 | 1,169,100 | — | — |
| 2024-12-03 | $24.55 | $24.55 | 1,594,200 | — | — |
| 2024-12-02 | $25.20 | $25.20 | 1,013,600 | — | — |
| 2024-11-29 | $25.29 | $25.29 | 636,400 | — | — |
| 2024-11-27 | $25.03 | $25.03 | 1,402,600 | — | — |
| 2024-11-26 | $24.87 | $24.87 | 1,811,400 | — | — |
| 2024-11-25 | $24.41 | $24.41 | 3,597,700 | — | — |
| 2024-11-22 | $22.90 | $22.90 | 2,702,000 | — | — |
| 2024-11-21 | $23.57 | $23.57 | 1,324,000 | — | — |
| 2024-11-20 | $23.43 | $23.43 | 1,681,300 | — | — |
| 2024-11-19 | $24.23 | $24.23 | 2,948,400 | — | — |
| 2024-11-18 | $23.68 | $23.68 | 2,112,700 | — | — |
| 2024-11-15 | $22.79 | $22.79 | 2,995,000 | — | — |
| 2024-11-14 | $21.99 | $21.99 | 3,762,300 | — | — |
| 2024-11-13 | $21.52 | $21.52 | 3,369,100 | — | — |
| 2024-11-12 | $22.76 | $22.76 | 4,818,000 | — | — |
| 2024-11-11 | $26.13 | $26.13 | 1,715,800 | — | — |
| 2024-11-08 | $25.81 | $25.81 | 1,258,900 | — | — |
| 2024-11-07 | $26.07 | $26.07 | 1,506,000 | — | — |
| 2024-11-06 | $27.17 | $27.17 | 2,536,700 | — | — |
| 2024-11-05 | $24.61 | $24.61 | 936,400 | — | — |
| 2024-11-04 | $24.27 | $24.27 | 1,004,300 | — | — |
| 2024-11-01 | $24.68 | $24.68 | 1,292,400 | — | — |
| 2024-10-31 | $25.06 | $25.06 | 1,249,300 | — | — |
| 2024-10-30 | $25.18 | $25.18 | 745,200 | — | — |
| 2024-10-29 | $25.22 | $25.22 | 1,213,400 | — | — |
| 2024-10-28 | $25.28 | $25.28 | 994,200 | — | — |
| 2024-10-25 | $25.13 | $25.13 | 887,100 | — | — |
| 2024-10-24 | $24.95 | $24.95 | 790,500 | — | — |
| 2024-10-23 | $25.12 | $25.12 | 1,027,500 | — | — |
| 2024-10-22 | $24.88 | $24.88 | 718,800 | — | — |
| 2024-10-21 | $24.61 | $24.61 | 1,341,100 | — | — |
| 2024-10-18 | $25.38 | $25.38 | 1,177,300 | — | — |
| 2024-10-17 | $25.54 | $25.54 | 1,418,200 | — | — |
| 2024-10-16 | $25.71 | $25.71 | 1,549,400 | — | — |
| 2024-10-15 | $25.79 | $25.79 | 1,687,700 | — | — |
| 2024-10-14 | $25.16 | $25.16 | 880,800 | — | — |
| 2024-10-11 | $24.95 | $24.95 | 2,110,800 | — | — |
| 2024-10-10 | $25.48 | $25.48 | 1,729,200 | — | — |
| 2024-10-09 | $26.17 | $26.17 | 1,812,100 | — | — |
| 2024-10-08 | $25.39 | $25.39 | 2,116,200 | — | — |
| 2024-10-07 | $24.01 | $24.01 | 1,883,200 | — | — |
| 2024-10-04 | $23.29 | $23.29 | 1,553,500 | — | — |
| 2024-10-03 | $23.67 | $23.67 | 2,111,500 | — | — |
| 2024-10-02 | $24.36 | $24.36 | 2,118,600 | — | — |
| 2024-10-01 | $24.09 | $24.09 | 3,921,700 | — | — |
| 2024-09-30 | $24.82 | $24.82 | 7,180,300 | — | — |
| 2024-09-27 | $28.04 | $28.04 | 3,401,600 | — | — |
| 2024-09-26 | $25.76 | $25.76 | 676,400 | — | — |
| 2024-09-25 | $25.70 | $25.70 | 1,135,300 | — | — |
| 2024-09-24 | $25.33 | $25.33 | 1,408,200 | — | — |
| 2024-09-23 | $26.17 | $26.17 | 1,969,900 | — | — |
| 2024-09-20 | $26.04 | $26.04 | 3,604,200 | — | — |
| 2024-09-19 | $25.91 | $25.91 | 1,092,300 | — | — |
| 2024-09-18 | $25.71 | $25.71 | 1,327,900 | — | — |
| 2024-09-17 | $25.91 | $25.91 | 1,436,400 | — | — |
| 2024-09-16 | $26.44 | $26.44 | 3,169,100 | — | — |
| 2024-09-13 | $24.27 | $24.27 | 1,914,700 | — | — |
| 2024-09-12 | $22.27 | $22.27 | 1,022,800 | — | — |
| 2024-09-11 | $21.89 | $21.89 | 1,783,100 | — | — |
| 2024-09-10 | $21.50 | $21.50 | 1,562,800 | — | — |
| 2024-09-09 | $21.66 | $21.66 | 2,009,500 | — | — |
| 2024-09-06 | $22.40 | $22.40 | 2,980,300 | — | — |
| 2024-09-05 | $22.28 | $22.28 | 3,806,400 | — | — |
| 2024-09-04 | $18.41 | $18.41 | 666,500 | — | — |
| 2024-09-03 | $18.09 | $18.09 | 885,100 | — | — |
| 2024-08-30 | $18.54 | $18.54 | 864,100 | — | — |
| 2024-08-29 | $18.36 | $18.36 | 867,200 | — | — |
| 2024-08-28 | $19.13 | $19.13 | 742,900 | — | — |
| 2024-08-27 | $19.57 | $19.57 | 1,236,400 | — | — |
| 2024-08-26 | $19.88 | $19.88 | 909,300 | — | — |
| 2024-08-23 | $19.52 | $19.52 | 1,100,300 | — | — |
| 2024-08-22 | $18.67 | $18.67 | 685,500 | — | — |
| 2024-08-21 | $18.48 | $18.48 | 979,200 | — | — |
| 2024-08-20 | $17.86 | $17.86 | 609,900 | — | — |
| 2024-08-19 | $17.72 | $17.72 | 858,800 | — | — |
| 2024-08-16 | $17.95 | $17.95 | 743,700 | — | — |
| 2024-08-15 | $17.81 | $17.81 | 890,700 | — | — |
| 2024-08-14 | $17.39 | $17.39 | 938,200 | — | — |
| 2024-08-13 | $17.45 | $17.45 | 2,024,800 | — | — |
| 2024-08-12 | $15.50 | $15.50 | 2,787,800 | — | — |
| 2024-08-09 | $16.76 | $16.76 | 3,285,200 | — | — |
| 2024-08-08 | $20.08 | $20.08 | 1,111,000 | — | — |
| 2024-08-07 | $19.46 | $19.46 | 1,328,100 | — | — |
| 2024-08-06 | $18.94 | $18.94 | 1,331,500 | — | — |
| 2024-08-05 | $18.08 | $18.08 | 2,101,200 | — | — |
| 2024-08-02 | $19.50 | $19.50 | 914,100 | — | — |
| 2024-08-01 | $19.95 | $19.95 | 859,200 | — | — |
| 2024-07-31 | $20.08 | $20.08 | 1,020,000 | — | — |
| 2024-07-30 | $19.64 | $19.64 | 751,400 | — | — |
| 2024-07-29 | $19.63 | $19.63 | 549,000 | — | — |
| 2024-07-26 | $20.31 | $20.31 | 874,300 | — | — |
| 2024-07-25 | $19.66 | $19.66 | 1,418,700 | — | — |
| 2024-07-24 | $19.47 | $19.47 | 579,800 | — | — |
| 2024-07-23 | $19.80 | $19.80 | 1,223,300 | — | — |
| 2024-07-22 | $19.44 | $19.44 | 1,121,400 | — | — |
| 2024-07-19 | $19.30 | $19.30 | 928,100 | — | — |
| 2024-07-18 | $19.93 | $19.93 | 817,900 | — | — |
| 2024-07-17 | $20.33 | $20.33 | 1,033,000 | — | — |
| 2024-07-16 | $20.27 | $20.27 | 1,019,800 | — | — |
| 2024-07-15 | $19.93 | $19.93 | 1,283,000 | — | — |
| 2024-07-12 | $19.60 | $19.60 | 961,500 | — | — |
| 2024-07-11 | $18.94 | $18.94 | 1,187,100 | — | — |
| 2024-07-10 | $17.84 | $17.84 | 570,900 | — | — |
| 2024-07-09 | $17.75 | $17.75 | 939,300 | — | — |
| 2024-07-08 | $18.55 | $18.55 | 846,300 | — | — |
| 2024-07-05 | $18.53 | $18.53 | 761,400 | — | — |
| 2024-07-03 | $18.39 | $18.39 | 469,200 | — | — |
| 2024-07-02 | $18.13 | $18.13 | 741,800 | — | — |
| 2024-07-01 | $17.71 | $17.71 | 706,900 | — | — |
| 2024-06-28 | $17.81 | $17.81 | 1,396,800 | — | — |
| 2024-06-27 | $17.78 | $17.78 | 767,300 | — | — |
| 2024-06-26 | $17.58 | $17.58 | 1,099,500 | — | — |
| 2024-06-25 | $17.16 | $17.16 | 643,600 | — | — |
| 2024-06-24 | $17.54 | $17.54 | 895,500 | — | — |
| 2024-06-21 | $17.20 | $17.20 | 3,698,000 | — | — |
| 2024-06-20 | $17.21 | $17.21 | 1,123,900 | — | — |
| 2024-06-18 | $17.04 | $17.04 | 1,255,800 | — | — |
| 2024-06-17 | $17.57 | $17.57 | 874,300 | — | — |
| 2024-06-14 | $17.44 | $17.44 | 901,500 | — | — |
| 2024-06-13 | $18.22 | $18.22 | 702,000 | — | — |
| 2024-06-12 | $18.68 | $18.68 | 962,900 | — | — |
| 2024-06-11 | $17.86 | $17.86 | 1,363,000 | — | — |
| 2024-06-10 | $17.83 | $17.83 | 1,393,800 | — | — |
| 2024-06-07 | $18.81 | $18.81 | 926,600 | — | — |
| 2024-06-06 | $19.30 | $19.30 | 965,600 | — | — |
| 2024-06-05 | $19.84 | $19.84 | 1,244,200 | — | — |
| 2024-06-04 | $19.34 | $19.34 | 1,019,800 | — | — |
| 2024-06-03 | $19.19 | $19.19 | 1,631,500 | — | — |
| 2024-05-31 | $19.20 | $19.20 | 1,882,300 | — | — |
| 2024-05-30 | $18.50 | $18.50 | 1,075,000 | — | — |
| 2024-05-29 | $18.10 | $18.10 | 1,428,500 | — | — |
| 2024-05-28 | $18.46 | $18.46 | 1,199,800 | — | — |
| 2024-05-24 | $18.49 | $18.49 | 1,191,600 | — | — |
| 2024-05-23 | $18.19 | $18.19 | 1,339,600 | — | — |
| 2024-05-22 | $18.25 | $18.25 | 983,300 | — | — |
| 2024-05-21 | $18.05 | $18.05 | 1,175,900 | — | — |
| 2024-05-20 | $18.64 | $18.64 | 2,204,100 | — | — |
| 2024-05-17 | $17.59 | $17.59 | 1,100,200 | — | — |
| 2024-05-16 | $17.11 | $17.11 | 1,040,700 | — | — |
| 2024-05-15 | $17.45 | $17.45 | 1,152,700 | — | — |
| 2024-05-14 | $16.75 | $16.75 | 1,361,200 | — | — |
| 2024-05-13 | $15.87 | $15.87 | 983,800 | — | — |
| 2024-05-10 | $15.31 | $15.31 | 1,549,600 | — | — |
| 2024-05-09 | $15.61 | $15.61 | 2,386,900 | — | — |
| 2024-05-08 | $15.45 | $15.45 | 3,861,500 | — | — |
| 2024-05-07 | $17.35 | $17.35 | 1,473,700 | — | — |
| 2024-05-06 | $17.56 | $17.56 | 1,093,500 | — | — |
| 2024-05-03 | $17.45 | $17.45 | 1,744,800 | — | — |
| 2024-05-02 | $16.99 | $16.99 | 1,301,900 | — | — |
| 2024-05-01 | $16.12 | $16.12 | 1,606,700 | — | — |
| 2024-04-30 | $15.99 | $15.99 | 1,127,200 | — | — |
| 2024-04-29 | $16.00 | $16.00 | 1,437,800 | — | — |
| 2024-04-26 | $16.00 | $16.00 | 1,203,800 | — | — |
| 2024-04-25 | $16.02 | $16.02 | 1,608,800 | — | — |
| 2024-04-24 | $15.88 | $15.88 | 1,018,900 | — | — |
| 2024-04-23 | $15.30 | $15.30 | 1,497,000 | — | — |
| 2024-04-22 | $15.06 | $15.06 | 1,262,000 | — | — |
| 2024-04-19 | $14.55 | $14.55 | 1,330,400 | — | — |
| 2024-04-18 | $14.56 | $14.56 | 1,829,800 | — | — |
| 2024-04-17 | $14.01 | $14.01 | 1,128,900 | — | — |
| 2024-04-16 | $13.88 | $13.88 | 1,186,300 | — | — |
| 2024-04-15 | $14.17 | $14.17 | 1,060,100 | — | — |
| 2024-04-12 | $14.20 | $14.20 | 1,376,100 | — | — |
| 2024-04-11 | $14.45 | $14.45 | 1,460,700 | — | — |
| 2024-04-10 | $13.43 | $13.43 | 2,018,700 | — | — |
| 2024-04-09 | $13.66 | $13.66 | 904,100 | — | — |
| 2024-04-08 | $13.64 | $13.64 | 811,600 | — | — |
| 2024-04-05 | $13.30 | $13.30 | 1,175,900 | — | — |
| 2024-04-04 | $13.51 | $13.51 | 1,493,900 | — | — |
| 2024-04-03 | $13.59 | $13.59 | 1,657,800 | — | — |
| 2024-04-02 | $13.04 | $13.04 | 1,836,500 | — | — |
| 2024-04-01 | $14.04 | $14.04 | 1,376,900 | — | — |
| 2024-03-28 | $14.25 | $14.25 | 1,347,400 | — | — |
| 2024-03-27 | $14.01 | $14.01 | 1,144,500 | — | — |
| 2024-03-26 | $12.95 | $12.95 | 1,303,800 | — | — |
| 2024-03-25 | $13.65 | $13.65 | 858,200 | — | — |
| 2024-03-22 | $13.83 | $13.83 | 859,100 | — | — |
| 2024-03-21 | $14.14 | $14.14 | 1,072,700 | — | — |
| 2024-03-20 | $13.84 | $13.84 | 2,150,400 | — | — |
| 2024-03-19 | $12.73 | $12.73 | 1,937,900 | — | — |
| 2024-03-18 | $12.70 | $12.70 | 1,798,000 | — | — |
| 2024-03-15 | $13.57 | $13.57 | 4,577,800 | — | — |
| 2024-03-14 | $14.13 | $14.13 | 2,481,700 | — | — |
| 2024-03-13 | $15.46 | $15.46 | 1,326,100 | — | — |
| 2024-03-12 | $15.24 | $15.24 | 1,517,000 | — | — |
| 2024-03-11 | $15.25 | $15.25 | 2,514,000 | — | — |
| 2024-03-08 | $13.78 | $13.78 | 2,101,700 | — | — |
| 2024-03-07 | $13.92 | $13.92 | 1,427,300 | — | — |
| 2024-03-06 | $13.56 | $13.56 | 1,650,900 | — | — |
| 2024-03-05 | $13.00 | $13.00 | 2,238,200 | — | — |
| 2024-03-04 | $13.05 | $13.05 | 2,680,100 | — | — |
| 2024-03-01 | $13.22 | $13.22 | 4,170,900 | — | — |
| 2024-02-29 | $13.11 | $13.11 | 1,954,200 | — | — |
| 2024-02-28 | $13.23 | $13.23 | 1,291,000 | — | — |
| 2024-02-27 | $13.06 | $13.06 | 2,291,300 | — | — |
| 2024-02-26 | $12.14 | $12.14 | 2,300,300 | — | — |
| 2024-02-23 | $12.67 | $12.67 | 1,543,500 | — | — |
| 2024-02-22 | $13.32 | $13.32 | 1,358,700 | — | — |
| 2024-02-21 | $13.51 | $13.51 | 1,898,200 | — | — |
| 2024-02-20 | $13.78 | $13.78 | 2,161,100 | — | — |
| 2024-02-16 | $13.77 | $13.77 | 2,184,300 | — | — |
| 2024-02-15 | $12.77 | $12.77 | 1,391,300 | — | — |
| 2024-02-14 | $12.66 | $12.66 | 1,676,600 | — | — |
| 2024-02-13 | $12.55 | $12.55 | 2,238,700 | — | — |
| 2024-02-12 | $13.00 | $13.00 | 1,376,300 | — | — |
| 2024-02-09 | $13.52 | $13.52 | 1,340,300 | — | — |
| 2024-02-08 | $13.51 | $13.51 | 971,300 | — | — |
| 2024-02-07 | $13.25 | $13.25 | 1,252,700 | — | — |
| 2024-02-06 | $13.30 | $13.30 | 742,600 | — | — |
| 2024-02-05 | $13.11 | $13.11 | 1,123,000 | — | — |
| 2024-02-02 | $13.41 | $13.41 | 874,900 | — | — |
| 2024-02-01 | $13.45 | $13.45 | 1,067,900 | — | — |
| 2024-01-31 | $13.39 | $13.39 | 1,315,400 | — | — |
| 2024-01-30 | $13.65 | $13.65 | 1,409,900 | — | — |
| 2024-01-29 | $13.80 | $13.80 | 1,366,400 | — | — |
| 2024-01-26 | $13.85 | $13.85 | 1,328,600 | — | — |
| 2024-01-25 | $13.97 | $13.97 | 1,567,700 | — | — |
| 2024-01-24 | $14.72 | $14.72 | 4,157,600 | — | — |
| 2024-01-23 | $15.11 | $15.11 | 3,057,200 | — | — |
| 2024-01-22 | $14.57 | $14.57 | 2,811,000 | — | — |
| 2024-01-19 | $15.38 | $15.38 | 4,667,300 | — | — |
| 2024-01-18 | $17.22 | $17.22 | 2,715,500 | — | — |
| 2024-01-17 | $17.50 | $17.50 | 4,096,500 | — | — |
| 2024-01-16 | $17.45 | $17.45 | 5,962,100 | — | — |
| 2024-01-12 | $16.06 | $16.06 | 6,291,900 | — | — |
| 2024-01-11 | $16.08 | $16.08 | 5,922,800 | — | — |
| 2024-01-10 | $16.65 | $16.65 | 18,133,800 | — | — |
| 2024-01-09 | $12.66 | $12.66 | 2,686,600 | — | — |
| 2024-01-08 | $12.77 | $12.77 | 2,669,800 | — | — |
| 2024-01-05 | $12.64 | $12.64 | 3,567,800 | — | — |
| 2024-01-04 | $13.50 | $13.50 | 5,325,000 | — | — |
| 2024-01-03 | $14.32 | $14.32 | 6,829,500 | — | — |
| 2024-01-02 | $15.71 | $15.71 | 8,542,400 | — | — |