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
- 2018-01-25 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 | $20.57 | $20.57 | 1,495,300 | — | — |
| 2024-12-30 | $20.40 | $20.40 | 1,195,300 | — | — |
| 2024-12-27 | $20.67 | $20.67 | 1,035,300 | — | — |
| 2024-12-26 | $21.02 | $21.02 | 1,326,200 | — | — |
| 2024-12-24 | $20.83 | $20.83 | 645,300 | — | — |
| 2024-12-23 | $20.62 | $20.62 | 1,247,400 | — | — |
| 2024-12-20 | $20.38 | $20.38 | 5,017,600 | — | — |
| 2024-12-19 | $20.23 | $20.23 | 3,132,100 | — | — |
| 2024-12-18 | $20.83 | $20.83 | 2,734,900 | — | — |
| 2024-12-17 | $21.79 | $21.79 | 3,473,000 | — | — |
| 2024-12-16 | $21.87 | $21.87 | 2,886,300 | — | — |
| 2024-12-13 | $21.99 | $21.99 | 2,493,300 | — | — |
| 2024-12-12 | $22.14 | $22.14 | 2,879,500 | — | — |
| 2024-12-11 | $22.22 | $22.22 | 3,040,500 | — | — |
| 2024-12-10 | $22.35 | $22.35 | 1,866,500 | — | — |
| 2024-12-09 | $22.37 | $22.37 | 2,352,300 | — | — |
| 2024-12-06 | $22.64 | $22.64 | 2,228,500 | — | — |
| 2024-12-05 | $22.93 | $22.93 | 3,413,900 | — | — |
| 2024-12-04 | $22.43 | $22.43 | 3,287,200 | — | — |
| 2024-12-03 | $22.41 | $22.41 | 2,406,100 | — | — |
| 2024-12-02 | $22.28 | $22.28 | 2,019,900 | — | — |
| 2024-11-29 | $22.16 | $22.16 | 775,400 | — | — |
| 2024-11-27 | $22.12 | $22.12 | 2,056,900 | — | — |
| 2024-11-26 | $22.21 | $22.21 | 3,007,100 | — | — |
| 2024-11-25 | $22.14 | $22.14 | 3,308,500 | — | — |
| 2024-11-22 | $21.99 | $21.99 | 3,062,000 | — | — |
| 2024-11-21 | $21.39 | $21.39 | 3,435,100 | — | — |
| 2024-11-20 | $21.09 | $21.09 | 1,981,600 | — | — |
| 2024-11-19 | $21.28 | $21.28 | 3,873,200 | — | — |
| 2024-11-18 | $21.07 | $21.07 | 2,693,400 | — | — |
| 2024-11-15 | $20.78 | $20.78 | 3,131,200 | — | — |
| 2024-11-14 | $20.74 | $20.74 | 2,882,000 | — | — |
| 2024-11-13 | $20.66 | $20.66 | 2,933,600 | — | — |
| 2024-11-12 | $20.89 | $20.89 | 2,322,900 | — | — |
| 2024-11-11 | $21.16 | $21.16 | 2,845,300 | — | — |
| 2024-11-08 | $21.27 | $21.27 | 2,486,400 | — | — |
| 2024-11-07 | $21.27 | $21.27 | 2,561,900 | — | — |
| 2024-11-06 | $21.35 | $21.35 | 5,759,800 | — | — |
| 2024-11-05 | $20.24 | $20.24 | 7,548,800 | — | — |
| 2024-11-04 | $19.63 | $19.63 | 3,085,000 | — | — |
| 2024-11-01 | $19.52 | $19.52 | 5,263,700 | — | — |
| 2024-10-31 | $19.35 | $19.35 | 9,227,500 | — | — |
| 2024-10-30 | $19.30 | $19.30 | 6,696,000 | — | — |
| 2024-10-29 | $18.26 | $18.26 | 4,880,300 | — | — |
| 2024-10-28 | $18.54 | $18.54 | 2,927,300 | — | — |
| 2024-10-25 | $18.38 | $18.38 | 3,573,500 | — | — |
| 2024-10-24 | $18.52 | $18.52 | 2,259,800 | — | — |
| 2024-10-23 | $18.55 | $18.55 | 2,519,300 | — | — |
| 2024-10-22 | $18.69 | $18.69 | 4,775,800 | — | — |
| 2024-10-21 | $18.56 | $18.56 | 2,578,300 | — | — |
| 2024-10-18 | $18.67 | $18.67 | 2,593,000 | — | — |
| 2024-10-17 | $18.34 | $18.34 | 2,244,500 | — | — |
| 2024-10-16 | $18.19 | $18.19 | 2,221,500 | — | — |
| 2024-10-15 | $17.58 | $17.58 | 1,561,200 | — | — |
| 2024-10-14 | $17.80 | $17.80 | 1,034,500 | — | — |
| 2024-10-11 | $17.70 | $17.70 | 1,381,300 | — | — |
| 2024-10-10 | $17.33 | $17.33 | 2,270,900 | — | — |
| 2024-10-09 | $17.43 | $17.43 | 1,363,500 | — | — |
| 2024-10-08 | $17.30 | $17.30 | 1,255,500 | — | — |
| 2024-10-07 | $17.47 | $17.47 | 1,311,800 | — | — |
| 2024-10-04 | $17.51 | $17.51 | 1,106,800 | — | — |
| 2024-10-03 | $17.31 | $17.31 | 1,814,000 | — | — |
| 2024-10-02 | $17.32 | $17.32 | 1,284,700 | — | — |
| 2024-10-01 | $17.41 | $17.41 | 1,637,700 | — | — |
| 2024-09-30 | $17.55 | $17.55 | 2,550,500 | — | — |
| 2024-09-27 | $17.84 | $17.84 | 2,184,400 | — | — |
| 2024-09-26 | $17.69 | $17.69 | 1,809,000 | — | — |
| 2024-09-25 | $17.28 | $17.28 | 1,496,100 | — | — |
| 2024-09-24 | $17.60 | $17.60 | 2,199,500 | — | — |
| 2024-09-23 | $17.76 | $17.76 | 1,419,400 | — | — |
| 2024-09-20 | $17.72 | $17.72 | 6,163,500 | — | — |
| 2024-09-19 | $18.13 | $18.13 | 3,812,500 | — | — |
| 2024-09-18 | $17.44 | $17.44 | 1,530,500 | — | — |
| 2024-09-17 | $17.45 | $17.45 | 1,912,300 | — | — |
| 2024-09-16 | $17.15 | $17.15 | 1,317,600 | — | — |
| 2024-09-13 | $17.07 | $17.07 | 1,548,100 | — | — |
| 2024-09-12 | $16.93 | $16.93 | 1,539,700 | — | — |
| 2024-09-11 | $16.69 | $16.69 | 2,377,100 | — | — |
| 2024-09-10 | $16.35 | $16.35 | 1,552,600 | — | — |
| 2024-09-09 | $16.40 | $16.40 | 2,828,800 | — | — |
| 2024-09-06 | $16.32 | $16.32 | 2,212,100 | — | — |
| 2024-09-05 | $16.67 | $16.67 | 1,718,700 | — | — |
| 2024-09-04 | $16.92 | $16.92 | 2,151,400 | — | — |
| 2024-09-03 | $17.23 | $17.23 | 2,042,500 | — | — |
| 2024-08-30 | $18.16 | $18.16 | 2,387,200 | — | — |
| 2024-08-29 | $17.85 | $17.85 | 1,429,500 | — | — |
| 2024-08-28 | $17.79 | $17.79 | 1,298,700 | — | — |
| 2024-08-27 | $17.76 | $17.76 | 1,362,100 | — | — |
| 2024-08-26 | $17.93 | $17.93 | 1,912,600 | — | — |
| 2024-08-23 | $18.00 | $18.00 | 2,722,400 | — | — |
| 2024-08-22 | $17.53 | $17.53 | 1,937,000 | — | — |
| 2024-08-21 | $17.62 | $17.62 | 10,004,800 | — | — |
| 2024-08-20 | $17.57 | $17.57 | 8,809,800 | — | — |
| 2024-08-19 | $17.81 | $17.81 | 5,010,200 | — | — |
| 2024-08-16 | $17.43 | $17.43 | 12,762,900 | — | — |
| 2024-08-15 | $17.16 | $17.16 | 2,067,700 | — | — |
| 2024-08-14 | $16.71 | $16.71 | 1,554,000 | — | — |
| 2024-08-13 | $16.53 | $16.53 | 1,729,300 | — | — |
| 2024-08-12 | $16.45 | $16.45 | 1,617,700 | — | — |
| 2024-08-09 | $16.73 | $16.73 | 1,455,600 | — | — |
| 2024-08-08 | $16.52 | $16.52 | 2,202,900 | — | — |
| 2024-08-07 | $16.12 | $16.12 | 2,157,700 | — | — |
| 2024-08-06 | $16.26 | $16.26 | 2,175,000 | — | — |
| 2024-08-05 | $16.16 | $16.16 | 3,226,400 | — | — |
| 2024-08-02 | $16.81 | $16.81 | 3,866,000 | — | — |
| 2024-08-01 | $17.74 | $17.74 | 5,850,300 | — | — |
| 2024-07-31 | $18.59 | $18.59 | 6,337,500 | — | — |
| 2024-07-30 | $17.73 | $17.73 | 3,890,700 | — | — |
| 2024-07-29 | $17.75 | $17.75 | 2,229,900 | — | — |
| 2024-07-26 | $17.84 | $17.84 | 2,616,200 | — | — |
| 2024-07-25 | $17.40 | $17.40 | 2,683,500 | — | — |
| 2024-07-24 | $17.15 | $17.15 | 2,520,500 | — | — |
| 2024-07-23 | $17.48 | $17.48 | 2,882,200 | — | — |
| 2024-07-22 | $17.55 | $17.55 | 5,117,900 | — | — |
| 2024-07-19 | $17.29 | $17.29 | 36,627,800 | — | — |
| 2024-07-18 | $17.23 | $17.23 | 6,305,600 | — | — |
| 2024-07-17 | $17.48 | $17.48 | 11,327,200 | — | — |
| 2024-07-16 | $16.97 | $16.97 | 2,613,800 | — | — |
| 2024-07-15 | $16.27 | $16.27 | 1,774,800 | — | — |
| 2024-07-12 | $16.02 | $16.02 | 2,176,900 | — | — |
| 2024-07-11 | $15.92 | $15.92 | 3,110,200 | — | — |
| 2024-07-10 | $15.25 | $15.25 | 1,309,300 | — | — |
| 2024-07-09 | $15.22 | $15.22 | 2,181,100 | — | — |
| 2024-07-08 | $15.42 | $15.42 | 1,319,700 | — | — |
| 2024-07-05 | $15.41 | $15.41 | 1,841,400 | — | — |
| 2024-07-03 | $15.69 | $15.69 | 1,187,100 | — | — |
| 2024-07-02 | $15.49 | $15.49 | 1,635,500 | — | — |
| 2024-07-01 | $15.47 | $15.47 | 2,053,300 | — | — |
| 2024-06-28 | $15.81 | $15.81 | 3,721,200 | — | — |
| 2024-06-27 | $15.76 | $15.76 | 1,719,800 | — | — |
| 2024-06-26 | $15.76 | $15.76 | 2,486,900 | — | — |
| 2024-06-25 | $15.67 | $15.67 | 3,048,600 | — | — |
| 2024-06-24 | $16.17 | $16.17 | 1,964,200 | — | — |
| 2024-06-21 | $16.17 | $16.17 | 10,832,000 | — | — |
| 2024-06-20 | $16.23 | $16.23 | 1,873,300 | — | — |
| 2024-06-18 | $16.28 | $16.28 | 2,729,100 | — | — |
| 2024-06-17 | $16.04 | $16.04 | 2,188,900 | — | — |
| 2024-06-14 | $16.08 | $16.08 | 2,324,200 | — | — |
| 2024-06-13 | $16.54 | $16.54 | 1,740,300 | — | — |
| 2024-06-12 | $16.62 | $16.62 | 1,525,500 | — | — |
| 2024-06-11 | $16.40 | $16.40 | 1,482,700 | — | — |
| 2024-06-10 | $16.63 | $16.63 | 2,687,300 | — | — |
| 2024-06-07 | $16.48 | $16.48 | 2,146,300 | — | — |
| 2024-06-06 | $16.43 | $16.43 | 1,591,400 | — | — |
| 2024-06-05 | $16.40 | $16.40 | 3,208,900 | — | — |
| 2024-06-04 | $16.23 | $16.23 | 4,030,000 | — | — |
| 2024-06-03 | $17.28 | $17.28 | 3,131,900 | — | — |
| 2024-05-31 | $17.42 | $17.42 | 2,373,300 | — | — |
| 2024-05-30 | $17.28 | $17.28 | 2,117,100 | — | — |
| 2024-05-29 | $17.29 | $17.29 | 2,200,700 | — | — |
| 2024-05-28 | $17.50 | $17.50 | 2,639,800 | — | — |
| 2024-05-24 | $17.68 | $17.68 | 1,725,500 | — | — |
| 2024-05-23 | $17.58 | $17.58 | 2,352,700 | — | — |
| 2024-05-22 | $17.65 | $17.65 | 3,350,400 | — | — |
| 2024-05-21 | $17.84 | $17.84 | 3,361,600 | — | — |
| 2024-05-20 | $17.73 | $17.73 | 4,602,200 | — | — |
| 2024-05-17 | $17.35 | $17.35 | 2,710,900 | — | — |
| 2024-05-16 | $17.40 | $17.40 | 12,811,000 | — | — |
| 2024-05-15 | $17.00 | $17.00 | 1,244,300 | — | — |
| 2024-05-14 | $16.79 | $16.79 | 2,286,600 | — | — |
| 2024-05-13 | $16.46 | $16.46 | 2,613,700 | — | — |
| 2024-05-10 | $16.84 | $16.84 | 1,517,700 | — | — |
| 2024-05-09 | $16.72 | $16.72 | 1,257,600 | — | — |
| 2024-05-08 | $16.57 | $16.57 | 1,971,500 | — | — |
| 2024-05-07 | $16.46 | $16.46 | 2,064,100 | — | — |
| 2024-05-06 | $16.48 | $16.48 | 2,364,700 | — | — |
| 2024-05-03 | $16.18 | $16.18 | 2,814,500 | — | — |
| 2024-05-02 | $16.46 | $16.46 | 3,524,700 | — | — |
| 2024-05-01 | $16.43 | $16.43 | 7,285,400 | — | — |
| 2024-04-30 | $17.62 | $17.62 | 2,868,700 | — | — |
| 2024-04-29 | $17.71 | $17.71 | 2,298,200 | — | — |
| 2024-04-26 | $17.72 | $17.72 | 2,048,000 | — | — |
| 2024-04-25 | $17.45 | $17.45 | 1,677,800 | — | — |
| 2024-04-24 | $17.77 | $17.77 | 1,522,500 | — | — |
| 2024-04-23 | $17.65 | $17.65 | 1,556,200 | — | — |
| 2024-04-22 | $17.20 | $17.20 | 1,989,700 | — | — |
| 2024-04-19 | $17.20 | $17.20 | 1,366,800 | — | — |
| 2024-04-18 | $17.18 | $17.18 | 1,034,600 | — | — |
| 2024-04-17 | $17.27 | $17.27 | 1,685,300 | — | — |
| 2024-04-16 | $17.34 | $17.34 | 1,673,100 | — | — |
| 2024-04-15 | $17.30 | $17.30 | 1,439,300 | — | — |
| 2024-04-12 | $17.44 | $17.44 | 2,677,800 | — | — |
| 2024-04-11 | $17.42 | $17.42 | 2,131,600 | — | — |
| 2024-04-10 | $17.35 | $17.35 | 1,312,100 | — | — |
| 2024-04-09 | $17.63 | $17.63 | 1,696,600 | — | — |
| 2024-04-08 | $17.52 | $17.52 | 2,511,800 | — | — |
| 2024-04-05 | $17.27 | $17.27 | 1,703,700 | — | — |
| 2024-04-04 | $17.27 | $17.27 | 1,818,900 | — | — |
| 2024-04-03 | $17.60 | $17.60 | 4,354,700 | — | — |
| 2024-04-02 | $17.54 | $17.54 | 2,685,100 | — | — |
| 2024-04-01 | $17.74 | $17.74 | 3,378,900 | — | — |
| 2024-03-28 | $17.71 | $17.71 | 2,152,400 | — | — |
| 2024-03-27 | $17.74 | $17.74 | 2,620,400 | — | — |
| 2024-03-26 | $17.51 | $17.51 | 2,634,100 | — | — |
| 2024-03-25 | $17.64 | $17.64 | 1,737,800 | — | — |
| 2024-03-22 | $17.64 | $17.64 | 1,344,000 | — | — |
| 2024-03-21 | $17.69 | $17.69 | 3,724,700 | — | — |
| 2024-03-20 | $17.49 | $17.49 | 6,392,400 | — | — |
| 2024-03-19 | $17.45 | $17.45 | 7,472,700 | — | — |
| 2024-03-18 | $17.14 | $17.14 | 7,673,500 | — | — |
| 2024-03-15 | $17.11 | $17.11 | 8,489,800 | — | — |
| 2024-03-14 | $17.12 | $17.12 | 6,025,300 | — | — |
| 2024-03-13 | $17.35 | $17.35 | 8,194,200 | — | — |
| 2024-03-12 | $17.09 | $17.09 | 3,160,400 | — | — |
| 2024-03-11 | $16.47 | $16.47 | 4,130,100 | — | — |
| 2024-03-08 | $16.23 | $16.23 | 3,592,700 | — | — |
| 2024-03-07 | $15.46 | $15.46 | 3,647,300 | — | — |
| 2024-03-06 | $15.37 | $15.37 | 2,964,800 | — | — |
| 2024-03-05 | $14.70 | $14.70 | 2,040,700 | — | — |
| 2024-03-04 | $14.87 | $14.87 | 2,585,700 | — | — |
| 2024-03-01 | $14.83 | $14.83 | 2,411,100 | — | — |
| 2024-02-29 | $14.72 | $14.72 | 4,676,600 | — | — |
| 2024-02-28 | $14.50 | $14.50 | 1,551,700 | — | — |
| 2024-02-27 | $14.61 | $14.61 | 1,361,100 | — | — |
| 2024-02-26 | $14.54 | $14.54 | 2,162,100 | — | — |
| 2024-02-23 | $14.64 | $14.64 | 2,518,500 | — | — |
| 2024-02-22 | $14.34 | $14.34 | 2,366,400 | — | — |
| 2024-02-21 | $14.17 | $14.17 | 2,912,600 | — | — |
| 2024-02-20 | $13.31 | $13.31 | 1,970,400 | — | — |
| 2024-02-16 | $13.30 | $13.30 | 6,735,900 | — | — |
| 2024-02-15 | $13.47 | $13.47 | 2,900,400 | — | — |
| 2024-02-14 | $13.24 | $13.24 | 4,213,400 | — | — |
| 2024-02-13 | $12.77 | $12.77 | 11,764,100 | — | — |
| 2024-02-12 | $12.80 | $12.80 | 2,263,800 | — | — |
| 2024-02-09 | $12.68 | $12.68 | 3,487,400 | — | — |
| 2024-02-08 | $12.53 | $12.53 | 3,864,300 | — | — |
| 2024-02-07 | $13.26 | $13.26 | 1,545,300 | — | — |
| 2024-02-06 | $13.18 | $13.18 | 1,024,600 | — | — |
| 2024-02-05 | $13.15 | $13.15 | 1,148,900 | — | — |
| 2024-02-02 | $13.16 | $13.16 | 1,179,000 | — | — |
| 2024-02-01 | $13.22 | $13.22 | 1,551,900 | — | — |
| 2024-01-31 | $12.88 | $12.88 | 913,100 | — | — |
| 2024-01-30 | $13.17 | $13.17 | 843,300 | — | — |
| 2024-01-29 | $13.18 | $13.18 | 1,513,900 | — | — |
| 2024-01-26 | $13.11 | $13.11 | 1,540,700 | — | — |
| 2024-01-25 | $13.00 | $13.00 | 1,737,500 | — | — |
| 2024-01-24 | $12.66 | $12.66 | 1,426,400 | — | — |
| 2024-01-23 | $12.85 | $12.85 | 1,370,500 | — | — |
| 2024-01-22 | $12.98 | $12.98 | 1,354,100 | — | — |
| 2024-01-19 | $13.07 | $13.07 | 1,770,800 | — | — |
| 2024-01-18 | $13.09 | $13.09 | 2,458,000 | — | — |
| 2024-01-17 | $13.15 | $13.15 | 1,308,300 | — | — |
| 2024-01-16 | $13.31 | $13.31 | 3,301,900 | — | — |
| 2024-01-12 | $13.53 | $13.53 | 2,855,900 | — | — |
| 2024-01-11 | $13.54 | $13.54 | 2,225,000 | — | — |
| 2024-01-10 | $13.44 | $13.44 | 1,757,200 | — | — |
| 2024-01-09 | $13.31 | $13.31 | 1,677,300 | — | — |
| 2024-01-08 | $13.32 | $13.32 | 1,869,500 | — | — |
| 2024-01-05 | $13.15 | $13.15 | 2,729,100 | — | — |
| 2024-01-04 | $13.01 | $13.01 | 2,468,000 | — | — |
| 2024-01-03 | $13.18 | $13.18 | 2,471,100 | — | — |
| 2024-01-02 | $13.36 | $13.36 | 2,521,400 | — | — |