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
- 2014-04-16 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 | $21.72 | $81.51 | 1,144,200 | — | — |
| 2024-12-30 | $21.70 | $81.43 | 1,189,800 | — | — |
| 2024-12-27 | $21.69 | $81.40 | 927,600 | — | — |
| 2024-12-26 | $21.74 | $81.58 | 733,200 | — | — |
| 2024-12-24 | $21.62 | $81.13 | 569,600 | — | — |
| 2024-12-23 | $21.46 | $80.53 | 1,001,300 | — | — |
| 2024-12-20 | $21.29 | $79.90 | 2,372,600 | — | — |
| 2024-12-19 | $21.22 | $79.63 | 2,189,000 | — | — |
| 2024-12-18 | $20.97 | $78.70 | 2,263,900 | — | — |
| 2024-12-17 | $21.29 | $79.90 | 1,003,300 | — | — |
| 2024-12-16 | $21.33 | $80.05 | 1,367,700 | — | — |
| 2024-12-13 | $21.48 | $80.61 | 1,027,800 | — | — |
| 2024-12-12 | $21.35 | $80.12 | 945,000 | — | — |
| 2024-12-11 | $21.33 | $80.05 | 1,514,800 | — | — |
| 2024-12-10 | $21.45 | $80.50 | 1,227,300 | — | — |
| 2024-12-09 | $21.44 | $80.46 | 1,495,400 | — | — |
| 2024-12-06 | $21.54 | $80.83 | 1,595,600 | — | — |
| 2024-12-05 | $21.30 | $79.93 | 1,556,600 | — | — |
| 2024-12-04 | $21.37 | $80.20 | 2,170,700 | — | — |
| 2024-12-03 | $21.98 | $79.86 | 2,611,800 | — | — |
| 2024-12-02 | $21.98 | $79.86 | 3,194,200 | — | — |
| 2024-11-29 | $22.22 | $80.73 | 707,500 | — | — |
| 2024-11-27 | $22.13 | $80.40 | 1,217,900 | — | — |
| 2024-11-26 | $21.95 | $79.75 | 1,160,000 | — | — |
| 2024-11-25 | $22.01 | $79.97 | 1,508,200 | — | — |
| 2024-11-22 | $21.77 | $79.10 | 1,038,900 | — | — |
| 2024-11-21 | $21.54 | $78.26 | 1,448,200 | — | — |
| 2024-11-20 | $21.49 | $78.08 | 1,387,400 | — | — |
| 2024-11-19 | $21.55 | $78.30 | 1,194,100 | — | — |
| 2024-11-18 | $21.24 | $77.17 | 945,100 | — | — |
| 2024-11-15 | $21.16 | $76.88 | 1,436,600 | — | — |
| 2024-11-14 | $21.11 | $76.70 | 1,084,400 | — | — |
| 2024-11-13 | $21.15 | $76.84 | 973,800 | — | — |
| 2024-11-12 | $21.01 | $76.33 | 1,240,300 | — | — |
| 2024-11-11 | $21.08 | $76.59 | 1,322,600 | — | — |
| 2024-11-08 | $21.07 | $76.55 | 1,942,400 | — | — |
| 2024-11-07 | $20.94 | $76.08 | 2,142,900 | — | — |
| 2024-11-06 | $20.81 | $75.61 | 1,571,700 | — | — |
| 2024-11-05 | $20.29 | $73.72 | 1,062,300 | — | — |
| 2024-11-04 | $20.04 | $72.81 | 1,140,800 | — | — |
| 2024-11-01 | $20.14 | $73.17 | 1,240,900 | — | — |
| 2024-10-31 | $20.24 | $73.54 | 818,800 | — | — |
| 2024-10-30 | $20.26 | $73.61 | 1,126,100 | — | — |
| 2024-10-29 | $20.35 | $73.94 | 1,340,500 | — | — |
| 2024-10-28 | $20.73 | $75.32 | 773,500 | — | — |
| 2024-10-25 | $20.67 | $75.10 | 945,900 | — | — |
| 2024-10-24 | $20.78 | $75.50 | 1,146,600 | — | — |
| 2024-10-23 | $20.51 | $74.52 | 1,292,200 | — | — |
| 2024-10-22 | $20.61 | $74.88 | 1,113,500 | — | — |
| 2024-10-21 | $20.81 | $75.61 | 1,607,900 | — | — |
| 2024-10-18 | $20.52 | $74.55 | 979,400 | — | — |
| 2024-10-17 | $20.47 | $74.37 | 837,300 | — | — |
| 2024-10-16 | $20.45 | $74.30 | 1,003,300 | — | — |
| 2024-10-15 | $20.24 | $73.54 | 1,071,600 | — | — |
| 2024-10-14 | $20.22 | $73.46 | 902,100 | — | — |
| 2024-10-11 | $20.17 | $73.28 | 1,110,700 | — | — |
| 2024-10-10 | $20.12 | $73.10 | 1,324,800 | — | — |
| 2024-10-09 | $20.00 | $72.66 | 864,900 | — | — |
| 2024-10-08 | $20.00 | $72.66 | 960,000 | — | — |
| 2024-10-07 | $20.02 | $72.74 | 859,100 | — | — |
| 2024-10-04 | $20.17 | $73.28 | 1,029,000 | — | — |
| 2024-10-03 | $20.04 | $72.81 | 2,209,300 | — | — |
| 2024-10-02 | $19.85 | $72.12 | 2,584,200 | — | — |
| 2024-10-01 | $19.71 | $71.61 | 962,700 | — | — |
| 2024-09-30 | $19.73 | $71.68 | 941,500 | — | — |
| 2024-09-27 | $19.81 | $71.97 | 1,149,800 | — | — |
| 2024-09-26 | $19.60 | $71.21 | 950,200 | — | — |
| 2024-09-25 | $19.34 | $70.27 | 1,708,500 | — | — |
| 2024-09-24 | $19.69 | $71.54 | 1,265,300 | — | — |
| 2024-09-23 | $19.76 | $71.79 | 1,456,000 | — | — |
| 2024-09-20 | $19.72 | $71.65 | 1,049,400 | — | — |
| 2024-09-19 | $19.77 | $71.83 | 1,147,500 | — | — |
| 2024-09-18 | $19.64 | $71.36 | 1,011,200 | — | — |
| 2024-09-17 | $19.57 | $71.10 | 1,066,100 | — | — |
| 2024-09-16 | $19.79 | $71.90 | 1,166,800 | — | — |
| 2024-09-13 | $19.74 | $71.72 | 1,192,100 | — | — |
| 2024-09-12 | $19.42 | $70.56 | 1,073,700 | — | — |
| 2024-09-11 | $19.29 | $70.09 | 1,795,800 | — | — |
| 2024-09-10 | $19.87 | $69.65 | 1,939,300 | — | — |
| 2024-09-09 | $20.06 | $70.32 | 1,434,700 | — | — |
| 2024-09-06 | $20.01 | $70.14 | 1,321,300 | — | — |
| 2024-09-05 | $20.23 | $70.91 | 1,071,200 | — | — |
| 2024-09-04 | $20.24 | $70.95 | 833,300 | — | — |
| 2024-09-03 | $20.17 | $70.70 | 1,015,600 | — | — |
| 2024-08-30 | $20.23 | $70.91 | 1,134,000 | — | — |
| 2024-08-29 | $20.23 | $70.91 | 807,200 | — | — |
| 2024-08-28 | $20.07 | $70.35 | 961,900 | — | — |
| 2024-08-27 | $20.21 | $70.84 | 1,082,600 | — | — |
| 2024-08-26 | $20.10 | $70.46 | 1,324,500 | — | — |
| 2024-08-23 | $19.91 | $69.79 | 1,126,900 | — | — |
| 2024-08-22 | $19.77 | $69.30 | 1,213,400 | — | — |
| 2024-08-21 | $19.59 | $68.67 | 1,551,700 | — | — |
| 2024-08-20 | $19.44 | $68.14 | 1,243,600 | — | — |
| 2024-08-19 | $19.70 | $69.05 | 1,367,000 | — | — |
| 2024-08-16 | $19.69 | $69.02 | 988,400 | — | — |
| 2024-08-15 | $19.57 | $68.60 | 1,163,100 | — | — |
| 2024-08-14 | $19.40 | $68.00 | 1,117,200 | — | — |
| 2024-08-13 | $19.31 | $67.69 | 1,098,500 | — | — |
| 2024-08-12 | $19.25 | $67.48 | 1,168,900 | — | — |
| 2024-08-09 | $19.16 | $67.16 | 1,300,900 | — | — |
| 2024-08-08 | $19.16 | $67.16 | 2,062,000 | — | — |
| 2024-08-07 | $19.09 | $66.91 | 1,847,000 | — | — |
| 2024-08-06 | $19.21 | $67.34 | 1,900,700 | — | — |
| 2024-08-05 | $18.74 | $65.69 | 3,243,100 | — | — |
| 2024-08-02 | $19.47 | $68.25 | 2,127,100 | — | — |
| 2024-08-01 | $20.07 | $70.35 | 1,044,400 | — | — |
| 2024-07-31 | $20.25 | $70.98 | 999,400 | — | — |
| 2024-07-30 | $20.41 | $71.54 | 827,300 | — | — |
| 2024-07-29 | $20.23 | $70.91 | 1,113,400 | — | — |
| 2024-07-26 | $20.26 | $71.02 | 957,700 | — | — |
| 2024-07-25 | $20.14 | $70.60 | 912,800 | — | — |
| 2024-07-24 | $20.19 | $70.77 | 811,400 | — | — |
| 2024-07-23 | $20.36 | $71.37 | 900,900 | — | — |
| 2024-07-22 | $20.43 | $71.61 | 949,500 | — | — |
| 2024-07-19 | $20.17 | $70.70 | 883,200 | — | — |
| 2024-07-18 | $20.16 | $70.67 | 935,100 | — | — |
| 2024-07-17 | $20.38 | $71.44 | 1,052,400 | — | — |
| 2024-07-16 | $20.25 | $70.98 | 963,200 | — | — |
| 2024-07-15 | $20.35 | $71.33 | 969,100 | — | — |
| 2024-07-12 | $20.33 | $71.26 | 669,300 | — | — |
| 2024-07-11 | $20.30 | $71.16 | 992,800 | — | — |
| 2024-07-10 | $20.19 | $70.77 | 902,600 | — | — |
| 2024-07-09 | $20.03 | $70.21 | 857,600 | — | — |
| 2024-07-08 | $20.18 | $70.74 | 1,188,100 | — | — |
| 2024-07-05 | $20.16 | $70.67 | 1,144,900 | — | — |
| 2024-07-03 | $20.15 | $70.63 | 2,314,500 | — | — |
| 2024-07-02 | $19.97 | $70.00 | 2,161,800 | — | — |
| 2024-07-01 | $19.83 | $69.51 | 1,245,000 | — | — |
| 2024-06-28 | $19.73 | $69.16 | 989,400 | — | — |
| 2024-06-27 | $19.68 | $68.98 | 687,600 | — | — |
| 2024-06-26 | $19.60 | $68.70 | 857,700 | — | — |
| 2024-06-25 | $19.54 | $68.49 | 644,600 | — | — |
| 2024-06-24 | $19.67 | $68.95 | 1,052,800 | — | — |
| 2024-06-21 | $19.40 | $68.00 | 4,014,900 | — | — |
| 2024-06-20 | $19.56 | $68.56 | 1,057,600 | — | — |
| 2024-06-18 | $19.40 | $68.00 | 976,600 | — | — |
| 2024-06-17 | $19.51 | $68.39 | 1,287,800 | — | — |
| 2024-06-14 | $19.53 | $68.46 | 1,175,900 | — | — |
| 2024-06-13 | $19.49 | $68.32 | 1,634,200 | — | — |
| 2024-06-12 | $19.81 | $69.44 | 2,117,900 | — | — |
| 2024-06-11 | $20.49 | $69.37 | 1,509,500 | — | — |
| 2024-06-10 | $20.61 | $69.77 | 1,095,200 | — | — |
| 2024-06-07 | $20.62 | $69.81 | 817,100 | — | — |
| 2024-06-06 | $20.57 | $69.64 | 1,103,900 | — | — |
| 2024-06-05 | $20.64 | $69.88 | 1,109,800 | — | — |
| 2024-06-04 | $20.63 | $69.84 | 1,274,200 | — | — |
| 2024-06-03 | $20.71 | $70.11 | 1,562,000 | — | — |
| 2024-05-31 | $20.50 | $69.40 | 1,697,400 | — | — |
| 2024-05-30 | $20.25 | $68.56 | 1,249,600 | — | — |
| 2024-05-29 | $20.13 | $68.15 | 1,546,800 | — | — |
| 2024-05-28 | $20.12 | $68.12 | 817,100 | — | — |
| 2024-05-24 | $20.11 | $68.08 | 723,100 | — | — |
| 2024-05-23 | $19.90 | $67.37 | 1,048,400 | — | — |
| 2024-05-22 | $20.12 | $68.12 | 605,200 | — | — |
| 2024-05-21 | $20.19 | $68.35 | 1,006,600 | — | — |
| 2024-05-20 | $20.02 | $67.78 | 1,109,200 | — | — |
| 2024-05-17 | $20.03 | $67.81 | 1,193,700 | — | — |
| 2024-05-16 | $19.94 | $67.51 | 1,319,300 | — | — |
| 2024-05-15 | $20.01 | $67.74 | 1,718,100 | — | — |
| 2024-05-14 | $20.13 | $68.15 | 1,802,100 | — | — |
| 2024-05-13 | $19.98 | $67.47 | 2,360,800 | — | — |
| 2024-05-10 | $19.87 | $67.10 | 1,599,700 | — | — |
| 2024-05-09 | $19.87 | $67.10 | 2,079,600 | — | — |
| 2024-05-08 | $19.40 | $65.51 | 1,216,000 | — | — |
| 2024-05-07 | $19.40 | $65.51 | 1,031,700 | — | — |
| 2024-05-06 | $19.42 | $65.58 | 1,490,300 | — | — |
| 2024-05-03 | $19.22 | $64.91 | 867,700 | — | — |
| 2024-05-02 | $19.10 | $64.50 | 973,200 | — | — |
| 2024-05-01 | $19.21 | $64.87 | 1,044,600 | — | — |
| 2024-04-30 | $19.12 | $64.57 | 1,059,900 | — | — |
| 2024-04-29 | $19.22 | $64.91 | 1,407,800 | — | — |
| 2024-04-26 | $19.33 | $65.28 | 958,000 | — | — |
| 2024-04-25 | $19.23 | $64.94 | 1,210,900 | — | — |
| 2024-04-24 | $19.45 | $65.68 | 851,700 | — | — |
| 2024-04-23 | $19.42 | $65.58 | 1,189,400 | — | — |
| 2024-04-22 | $19.42 | $65.58 | 993,100 | — | — |
| 2024-04-19 | $19.39 | $65.48 | 1,499,500 | — | — |
| 2024-04-18 | $19.16 | $64.70 | 1,024,100 | — | — |
| 2024-04-17 | $19.05 | $64.33 | 1,188,700 | — | — |
| 2024-04-16 | $18.85 | $63.66 | 1,449,400 | — | — |
| 2024-04-15 | $18.82 | $63.56 | 1,383,200 | — | — |
| 2024-04-12 | $19.01 | $64.20 | 1,245,500 | — | — |
| 2024-04-11 | $19.33 | $65.28 | 1,308,900 | — | — |
| 2024-04-10 | $19.23 | $64.94 | 1,115,200 | — | — |
| 2024-04-09 | $19.29 | $65.14 | 990,300 | — | — |
| 2024-04-08 | $19.24 | $64.97 | 1,008,200 | — | — |
| 2024-04-05 | $19.18 | $64.77 | 1,031,600 | — | — |
| 2024-04-04 | $18.97 | $64.06 | 1,231,100 | — | — |
| 2024-04-03 | $19.16 | $64.70 | 2,778,700 | — | — |
| 2024-04-02 | $19.10 | $64.50 | 2,607,900 | — | — |
| 2024-04-01 | $18.96 | $64.03 | 1,536,600 | — | — |
| 2024-03-28 | $19.07 | $64.40 | 1,434,800 | — | — |
| 2024-03-27 | $18.95 | $63.99 | 1,297,500 | — | — |
| 2024-03-26 | $18.81 | $63.52 | 910,900 | — | — |
| 2024-03-25 | $18.69 | $63.12 | 1,029,100 | — | — |
| 2024-03-22 | $18.62 | $62.88 | 854,000 | — | — |
| 2024-03-21 | $18.74 | $63.29 | 1,130,200 | — | — |
| 2024-03-20 | $18.62 | $62.88 | 1,314,000 | — | — |
| 2024-03-19 | $18.44 | $62.27 | 1,214,500 | — | — |
| 2024-03-18 | $18.42 | $62.20 | 1,367,000 | — | — |
| 2024-03-15 | $18.48 | $62.41 | 2,686,400 | — | — |
| 2024-03-14 | $18.36 | $62.00 | 1,904,300 | — | — |
| 2024-03-13 | $18.66 | $63.02 | 1,369,000 | — | — |
| 2024-03-12 | $18.52 | $62.54 | 2,428,400 | — | — |
| 2024-03-11 | $19.34 | $62.95 | 2,083,900 | — | — |
| 2024-03-08 | $19.20 | $62.49 | 2,059,500 | — | — |
| 2024-03-07 | $19.23 | $62.59 | 2,025,000 | — | — |
| 2024-03-06 | $18.93 | $61.61 | 1,925,100 | — | — |
| 2024-03-05 | $18.68 | $60.80 | 3,926,400 | — | — |
| 2024-03-04 | $19.17 | $62.39 | 2,333,300 | — | — |
| 2024-03-01 | $19.08 | $62.10 | 2,267,300 | — | — |
| 2024-02-29 | $18.88 | $61.45 | 2,623,200 | — | — |
| 2024-02-28 | $18.54 | $60.34 | 3,891,300 | — | — |
| 2024-02-27 | $18.82 | $61.26 | 7,177,400 | — | — |
| 2024-02-26 | $19.99 | $65.06 | 2,311,500 | — | — |
| 2024-02-23 | $20.23 | $65.84 | 1,548,900 | — | — |
| 2024-02-22 | $20.17 | $65.65 | 1,556,100 | — | — |
| 2024-02-21 | $20.07 | $65.32 | 1,196,700 | — | — |
| 2024-02-20 | $20.13 | $65.52 | 1,596,500 | — | — |
| 2024-02-16 | $20.20 | $65.75 | 1,393,700 | — | — |
| 2024-02-15 | $20.20 | $65.75 | 1,508,700 | — | — |
| 2024-02-14 | $20.04 | $65.23 | 1,470,100 | — | — |
| 2024-02-13 | $19.91 | $64.80 | 1,573,900 | — | — |
| 2024-02-12 | $20.21 | $65.62 | 1,569,400 | — | — |
| 2024-02-09 | $20.01 | $64.97 | 1,297,900 | — | — |
| 2024-02-08 | $19.98 | $64.87 | 1,543,500 | — | — |
| 2024-02-07 | $20.07 | $65.16 | 1,637,300 | — | — |
| 2024-02-06 | $20.07 | $65.16 | 1,855,600 | — | — |
| 2024-02-05 | $20.28 | $65.84 | 1,513,200 | — | — |
| 2024-02-02 | $20.44 | $66.36 | 1,471,800 | — | — |
| 2024-02-01 | $20.45 | $66.40 | 2,073,000 | — | — |
| 2024-01-31 | $20.52 | $66.62 | 1,694,800 | — | — |
| 2024-01-30 | $20.73 | $67.30 | 1,237,300 | — | — |
| 2024-01-29 | $20.67 | $67.11 | 1,202,000 | — | — |
| 2024-01-26 | $20.68 | $67.14 | 1,488,000 | — | — |
| 2024-01-25 | $20.63 | $66.98 | 1,072,000 | — | — |
| 2024-01-24 | $20.51 | $66.59 | 1,021,500 | — | — |
| 2024-01-23 | $20.65 | $67.05 | 1,054,200 | — | — |
| 2024-01-22 | $20.68 | $67.14 | 1,226,300 | — | — |
| 2024-01-19 | $20.62 | $66.95 | 1,251,700 | — | — |
| 2024-01-18 | $20.59 | $66.85 | 1,331,300 | — | — |
| 2024-01-17 | $20.37 | $66.14 | 1,209,700 | — | — |
| 2024-01-16 | $20.38 | $66.17 | 1,212,100 | — | — |
| 2024-01-12 | $20.50 | $66.56 | 1,269,500 | — | — |
| 2024-01-11 | $20.51 | $66.59 | 1,795,000 | — | — |
| 2024-01-10 | $20.60 | $66.88 | 1,618,100 | — | — |
| 2024-01-09 | $20.77 | $67.43 | 1,403,200 | — | — |
| 2024-01-08 | $20.82 | $67.60 | 1,602,600 | — | — |
| 2024-01-05 | $20.72 | $67.27 | 2,233,400 | — | — |
| 2024-01-04 | $20.89 | $67.82 | 4,017,100 | — | — |
| 2024-01-03 | $20.26 | $65.78 | 2,945,500 | — | — |
| 2024-01-02 | $20.19 | $65.55 | 1,561,200 | — | — |