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
- 2019-09-13 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 | $24.18 | $24.18 | 8,860,200 | — | — |
| 2024-12-30 | $25.17 | $25.17 | 9,286,200 | — | — |
| 2024-12-27 | $26.56 | $26.56 | 8,871,100 | — | — |
| 2024-12-26 | $28.49 | $28.49 | 9,851,600 | — | — |
| 2024-12-24 | $28.15 | $28.15 | 4,484,600 | — | — |
| 2024-12-23 | $27.60 | $27.60 | 11,008,700 | — | — |
| 2024-12-20 | $26.20 | $26.20 | 17,296,300 | — | — |
| 2024-12-19 | $26.36 | $26.36 | 31,501,300 | — | — |
| 2024-12-18 | $28.55 | $28.55 | 13,605,700 | — | — |
| 2024-12-17 | $31.12 | $31.12 | 14,673,200 | — | — |
| 2024-12-16 | $31.25 | $31.25 | 9,336,400 | — | — |
| 2024-12-13 | $30.02 | $30.02 | 7,944,400 | — | — |
| 2024-12-12 | $30.09 | $30.09 | 8,481,300 | — | — |
| 2024-12-11 | $30.19 | $30.19 | 13,123,900 | — | — |
| 2024-12-10 | $30.87 | $30.87 | 14,460,600 | — | — |
| 2024-12-09 | $32.63 | $32.63 | 10,909,200 | — | — |
| 2024-12-06 | $34.23 | $34.23 | 13,460,700 | — | — |
| 2024-12-05 | $31.60 | $31.60 | 14,224,400 | — | — |
| 2024-12-04 | $33.92 | $33.92 | 14,816,300 | — | — |
| 2024-12-03 | $32.21 | $32.21 | 13,983,300 | — | — |
| 2024-12-02 | $30.85 | $30.85 | 15,623,300 | — | — |
| 2024-11-29 | $32.22 | $32.22 | 10,258,600 | — | — |
| 2024-11-27 | $30.34 | $30.34 | 24,738,800 | — | — |
| 2024-11-26 | $30.68 | $30.68 | 19,613,600 | — | — |
| 2024-11-25 | $31.35 | $31.35 | 49,446,700 | — | — |
| 2024-11-22 | $25.33 | $25.33 | 17,465,100 | — | — |
| 2024-11-21 | $24.15 | $24.15 | 24,054,400 | — | — |
| 2024-11-20 | $21.79 | $21.79 | 18,420,500 | — | — |
| 2024-11-19 | $23.53 | $23.53 | 22,845,300 | — | — |
| 2024-11-18 | $20.99 | $20.99 | 23,562,200 | — | — |
| 2024-11-15 | $19.32 | $19.32 | 32,409,600 | — | — |
| 2024-11-14 | $20.85 | $20.85 | 62,791,600 | — | — |
| 2024-11-13 | $27.60 | $27.60 | 21,430,900 | — | — |
| 2024-11-12 | $26.69 | $26.69 | 15,916,200 | — | — |
| 2024-11-11 | $27.88 | $27.88 | 38,534,700 | — | — |
| 2024-11-08 | $23.41 | $23.41 | 17,983,800 | — | — |
| 2024-11-07 | $23.62 | $23.62 | 13,278,100 | — | — |
| 2024-11-06 | $23.42 | $23.42 | 36,942,800 | — | — |
| 2024-11-05 | $20.64 | $20.64 | 41,777,400 | — | — |
| 2024-11-04 | $20.76 | $20.76 | 18,449,700 | — | — |
| 2024-11-01 | $20.36 | $20.36 | 12,245,000 | — | — |
| 2024-10-31 | $18.83 | $18.83 | 10,793,000 | — | — |
| 2024-10-30 | $19.04 | $19.04 | 25,749,100 | — | — |
| 2024-10-29 | $22.24 | $22.24 | 6,379,300 | — | — |
| 2024-10-28 | $23.08 | $23.08 | 6,136,300 | — | — |
| 2024-10-25 | $21.73 | $21.73 | 3,971,000 | — | — |
| 2024-10-24 | $21.52 | $21.52 | 5,932,000 | — | — |
| 2024-10-23 | $21.38 | $21.38 | 11,670,600 | — | — |
| 2024-10-22 | $23.59 | $23.59 | 7,418,600 | — | — |
| 2024-10-21 | $23.05 | $23.05 | 8,054,500 | — | — |
| 2024-10-18 | $22.15 | $22.15 | 6,348,400 | — | — |
| 2024-10-17 | $21.56 | $21.56 | 7,421,300 | — | — |
| 2024-10-16 | $22.36 | $22.36 | 8,478,700 | — | — |
| 2024-10-15 | $22.80 | $22.80 | 17,277,400 | — | — |
| 2024-10-14 | $20.50 | $20.50 | 19,101,300 | — | — |
| 2024-10-11 | $18.69 | $18.69 | 8,557,100 | — | — |
| 2024-10-10 | $17.85 | $17.85 | 11,351,700 | — | — |
| 2024-10-09 | $18.73 | $18.73 | 8,671,400 | — | — |
| 2024-10-08 | $18.75 | $18.75 | 49,075,100 | — | — |
| 2024-10-07 | $19.44 | $19.44 | 25,996,700 | — | — |
| 2024-10-04 | $17.66 | $17.66 | 7,932,000 | — | — |
| 2024-10-03 | $17.13 | $17.13 | 25,320,900 | — | — |
| 2024-10-02 | $18.95 | $18.95 | 6,008,500 | — | — |
| 2024-10-01 | $19.31 | $19.31 | 10,062,500 | — | — |
| 2024-09-30 | $18.42 | $18.42 | 7,009,900 | — | — |
| 2024-09-27 | $17.77 | $17.77 | 5,526,400 | — | — |
| 2024-09-26 | $17.71 | $17.71 | 5,489,600 | — | — |
| 2024-09-25 | $17.26 | $17.26 | 4,011,200 | — | — |
| 2024-09-24 | $17.27 | $17.27 | 5,986,200 | — | — |
| 2024-09-23 | $16.44 | $16.44 | 3,949,100 | — | — |
| 2024-09-20 | $16.30 | $16.30 | 11,135,600 | — | — |
| 2024-09-19 | $16.92 | $16.92 | 6,794,600 | — | — |
| 2024-09-18 | $16.31 | $16.31 | 4,715,700 | — | — |
| 2024-09-17 | $16.10 | $16.10 | 5,082,800 | — | — |
| 2024-09-16 | $16.28 | $16.28 | 4,883,800 | — | — |
| 2024-09-13 | $16.57 | $16.57 | 8,820,000 | — | — |
| 2024-09-12 | $15.82 | $15.82 | 10,272,700 | — | — |
| 2024-09-11 | $15.27 | $15.27 | 6,851,300 | — | — |
| 2024-09-10 | $14.53 | $14.53 | 5,752,700 | — | — |
| 2024-09-09 | $13.97 | $13.97 | 6,025,000 | — | — |
| 2024-09-06 | $13.65 | $13.65 | 9,235,400 | — | — |
| 2024-09-05 | $14.43 | $14.43 | 3,824,200 | — | — |
| 2024-09-04 | $14.61 | $14.61 | 4,018,700 | — | — |
| 2024-09-03 | $14.50 | $14.50 | 6,559,000 | — | — |
| 2024-08-30 | $14.73 | $14.73 | 5,448,500 | — | — |
| 2024-08-29 | $14.73 | $14.73 | 4,899,900 | — | — |
| 2024-08-28 | $14.64 | $14.64 | 7,675,000 | — | — |
| 2024-08-27 | $14.84 | $14.84 | 13,887,700 | — | — |
| 2024-08-26 | $16.05 | $16.05 | 5,935,900 | — | — |
| 2024-08-23 | $16.73 | $16.73 | 7,369,500 | — | — |
| 2024-08-22 | $16.46 | $16.46 | 9,802,400 | — | — |
| 2024-08-21 | $16.57 | $16.57 | 5,351,700 | — | — |
| 2024-08-20 | $16.53 | $16.53 | 6,515,600 | — | — |
| 2024-08-19 | $16.56 | $16.56 | 7,045,900 | — | — |
| 2024-08-16 | $15.58 | $15.58 | 6,810,200 | — | — |
| 2024-08-15 | $15.71 | $15.71 | 6,925,400 | — | — |
| 2024-08-14 | $15.43 | $15.43 | 6,904,200 | — | — |
| 2024-08-13 | $15.98 | $15.98 | 8,290,200 | — | — |
| 2024-08-12 | $15.97 | $15.97 | 8,066,500 | — | — |
| 2024-08-09 | $15.96 | $15.96 | 8,244,500 | — | — |
| 2024-08-08 | $15.85 | $15.85 | 18,217,100 | — | — |
| 2024-08-07 | $16.04 | $16.04 | 12,904,600 | — | — |
| 2024-08-06 | $16.88 | $16.88 | 21,036,000 | — | — |
| 2024-08-05 | $17.84 | $17.84 | 22,811,700 | — | — |
| 2024-08-02 | $17.58 | $17.58 | 11,376,900 | — | — |
| 2024-08-01 | $18.51 | $18.51 | 26,801,500 | — | — |
| 2024-07-31 | $21.24 | $21.24 | 6,471,900 | — | — |
| 2024-07-30 | $21.20 | $21.20 | 5,348,600 | — | — |
| 2024-07-29 | $21.71 | $21.71 | 4,537,400 | — | — |
| 2024-07-26 | $21.77 | $21.77 | 11,507,200 | — | — |
| 2024-07-25 | $23.25 | $23.25 | 7,763,600 | — | — |
| 2024-07-24 | $22.51 | $22.51 | 5,957,700 | — | — |
| 2024-07-23 | $22.77 | $22.77 | 9,439,700 | — | — |
| 2024-07-22 | $20.34 | $20.34 | 7,170,800 | — | — |
| 2024-07-19 | $19.42 | $19.42 | 15,012,400 | — | — |
| 2024-07-18 | $20.37 | $20.37 | 8,874,400 | — | — |
| 2024-07-17 | $21.99 | $21.99 | 6,543,900 | — | — |
| 2024-07-16 | $23.11 | $23.11 | 7,128,800 | — | — |
| 2024-07-15 | $22.84 | $22.84 | 8,121,900 | — | — |
| 2024-07-12 | $21.72 | $21.72 | 8,662,200 | — | — |
| 2024-07-11 | $21.05 | $21.05 | 6,380,300 | — | — |
| 2024-07-10 | $20.21 | $20.21 | 5,331,400 | — | — |
| 2024-07-09 | $20.69 | $20.69 | 5,037,400 | — | — |
| 2024-07-08 | $20.51 | $20.51 | 5,418,000 | — | — |
| 2024-07-05 | $20.78 | $20.78 | 4,081,300 | — | — |
| 2024-07-03 | $20.49 | $20.49 | 3,818,100 | — | — |
| 2024-07-02 | $21.21 | $21.21 | 5,375,100 | — | — |
| 2024-07-01 | $21.42 | $21.42 | 8,701,600 | — | — |
| 2024-06-28 | $20.19 | $20.19 | 20,714,300 | — | — |
| 2024-06-27 | $20.02 | $20.02 | 25,638,900 | — | — |
| 2024-06-26 | $21.56 | $21.56 | 11,273,500 | — | — |
| 2024-06-25 | $23.16 | $23.16 | 7,627,700 | — | — |
| 2024-06-24 | $22.15 | $22.15 | 9,566,900 | — | — |
| 2024-06-21 | $22.15 | $22.15 | 11,820,500 | — | — |
| 2024-06-20 | $22.39 | $22.39 | 15,374,500 | — | — |
| 2024-06-18 | $24.79 | $24.79 | 11,898,400 | — | — |
| 2024-06-17 | $24.15 | $24.15 | 14,548,500 | — | — |
| 2024-06-14 | $23.75 | $23.75 | 7,955,500 | — | — |
| 2024-06-13 | $24.37 | $24.37 | 9,570,100 | — | — |
| 2024-06-12 | $23.68 | $23.68 | 14,705,300 | — | — |
| 2024-06-11 | $22.04 | $22.04 | 7,589,300 | — | — |
| 2024-06-10 | $21.62 | $21.62 | 8,397,700 | — | — |
| 2024-06-07 | $20.79 | $20.79 | 9,721,500 | — | — |
| 2024-06-06 | $21.57 | $21.57 | 6,835,300 | — | — |
| 2024-06-05 | $21.75 | $21.75 | 10,205,100 | — | — |
| 2024-06-04 | $20.83 | $20.83 | 7,911,100 | — | — |
| 2024-06-03 | $20.49 | $20.49 | 12,901,000 | — | — |
| 2024-05-31 | $19.42 | $19.42 | 15,992,200 | — | — |
| 2024-05-30 | $20.37 | $20.37 | 19,095,300 | — | — |
| 2024-05-29 | $19.58 | $19.58 | 12,412,500 | — | — |
| 2024-05-28 | $19.10 | $19.10 | 21,134,200 | — | — |
| 2024-05-24 | $16.88 | $16.88 | 10,022,600 | — | — |
| 2024-05-23 | $15.83 | $15.83 | 11,200,600 | — | — |
| 2024-05-22 | $16.17 | $16.17 | 16,267,100 | — | — |
| 2024-05-21 | $17.56 | $17.56 | 21,745,800 | — | — |
| 2024-05-20 | $18.60 | $18.60 | 70,740,900 | — | — |
| 2024-05-17 | $14.57 | $14.57 | 5,436,800 | — | — |
| 2024-05-16 | $14.04 | $14.04 | 3,391,800 | — | — |
| 2024-05-15 | $13.84 | $13.84 | 5,397,200 | — | — |
| 2024-05-14 | $13.74 | $13.74 | 8,719,100 | — | — |
| 2024-05-13 | $12.89 | $12.89 | 7,092,400 | — | — |
| 2024-05-10 | $12.29 | $12.29 | 7,000,500 | — | — |
| 2024-05-09 | $12.92 | $12.92 | 10,467,600 | — | — |
| 2024-05-08 | $12.15 | $12.15 | 12,703,600 | — | — |
| 2024-05-07 | $12.35 | $12.35 | 25,707,800 | — | — |
| 2024-05-06 | $11.65 | $11.65 | 18,676,000 | — | — |
| 2024-05-03 | $11.26 | $11.26 | 12,039,600 | — | — |
| 2024-05-02 | $12.24 | $12.24 | 6,123,300 | — | — |
| 2024-05-01 | $12.51 | $12.51 | 4,813,200 | — | — |
| 2024-04-30 | $12.53 | $12.53 | 2,748,700 | — | — |
| 2024-04-29 | $12.55 | $12.55 | 3,666,300 | — | — |
| 2024-04-26 | $12.50 | $12.50 | 3,601,200 | — | — |
| 2024-04-25 | $12.27 | $12.27 | 2,293,300 | — | — |
| 2024-04-24 | $12.34 | $12.34 | 3,109,800 | — | — |
| 2024-04-23 | $12.33 | $12.33 | 3,337,800 | — | — |
| 2024-04-22 | $11.88 | $11.88 | 3,456,300 | — | — |
| 2024-04-19 | $11.90 | $11.90 | 4,828,300 | — | — |
| 2024-04-18 | $12.34 | $12.34 | 3,549,400 | — | — |
| 2024-04-17 | $12.41 | $12.41 | 3,898,700 | — | — |
| 2024-04-16 | $12.69 | $12.69 | 7,022,700 | — | — |
| 2024-04-15 | $13.22 | $13.22 | 5,292,500 | — | — |
| 2024-04-12 | $13.96 | $13.96 | 5,897,900 | — | — |
| 2024-04-11 | $14.60 | $14.60 | 2,974,800 | — | — |
| 2024-04-10 | $14.55 | $14.55 | 3,901,800 | — | — |
| 2024-04-09 | $14.55 | $14.55 | 3,909,200 | — | — |
| 2024-04-08 | $14.88 | $14.88 | 3,364,900 | — | — |
| 2024-04-05 | $14.51 | $14.51 | 4,242,300 | — | — |
| 2024-04-04 | $14.68 | $14.68 | 8,430,600 | — | — |
| 2024-04-03 | $15.51 | $15.51 | 7,350,000 | — | — |
| 2024-04-02 | $14.99 | $14.99 | 3,845,200 | — | — |
| 2024-04-01 | $15.66 | $15.66 | 4,073,200 | — | — |
| 2024-03-28 | $15.47 | $15.47 | 4,306,400 | — | — |
| 2024-03-27 | $15.74 | $15.74 | 3,859,000 | — | — |
| 2024-03-26 | $15.82 | $15.82 | 4,741,200 | — | — |
| 2024-03-25 | $16.31 | $16.31 | 4,054,800 | — | — |
| 2024-03-22 | $16.33 | $16.33 | 3,782,300 | — | — |
| 2024-03-21 | $16.73 | $16.73 | 4,776,300 | — | — |
| 2024-03-20 | $16.48 | $16.48 | 5,572,700 | — | — |
| 2024-03-19 | $15.64 | $15.64 | 4,491,400 | — | — |
| 2024-03-18 | $15.68 | $15.68 | 8,120,400 | — | — |
| 2024-03-15 | $14.63 | $14.63 | 5,364,700 | — | — |
| 2024-03-14 | $14.40 | $14.40 | 6,077,300 | — | — |
| 2024-03-13 | $15.12 | $15.12 | 5,147,000 | — | — |
| 2024-03-12 | $14.62 | $14.62 | 3,280,500 | — | — |
| 2024-03-11 | $14.47 | $14.47 | 5,235,900 | — | — |
| 2024-03-08 | $14.26 | $14.26 | 6,669,900 | — | — |
| 2024-03-07 | $14.35 | $14.35 | 5,591,500 | — | — |
| 2024-03-06 | $14.00 | $14.00 | 6,464,300 | — | — |
| 2024-03-05 | $14.24 | $14.24 | 7,481,300 | — | — |
| 2024-03-04 | $14.70 | $14.70 | 15,269,700 | — | — |
| 2024-03-01 | $13.12 | $13.12 | 7,473,900 | — | — |
| 2024-02-29 | $13.04 | $13.04 | 8,497,400 | — | — |
| 2024-02-28 | $13.33 | $13.33 | 12,966,600 | — | — |
| 2024-02-27 | $13.43 | $13.43 | 34,615,300 | — | — |
| 2024-02-26 | $10.25 | $10.25 | 9,742,900 | — | — |
| 2024-02-23 | $9.52 | $9.52 | 3,271,100 | — | — |
| 2024-02-22 | $9.45 | $9.45 | 3,885,000 | — | — |
| 2024-02-21 | $9.41 | $9.41 | 2,735,100 | — | — |
| 2024-02-20 | $9.61 | $9.61 | 3,529,000 | — | — |
| 2024-02-16 | $10.03 | $10.03 | 1,754,100 | — | — |
| 2024-02-15 | $10.05 | $10.05 | 1,762,200 | — | — |
| 2024-02-14 | $9.99 | $9.99 | 2,452,800 | — | — |
| 2024-02-13 | $9.48 | $9.48 | 2,980,400 | — | — |
| 2024-02-12 | $9.95 | $9.95 | 2,309,800 | — | — |
| 2024-02-09 | $9.87 | $9.87 | 2,327,300 | — | — |
| 2024-02-08 | $9.85 | $9.85 | 2,397,600 | — | — |
| 2024-02-07 | $9.44 | $9.44 | 2,456,600 | — | — |
| 2024-02-06 | $9.42 | $9.42 | 3,651,300 | — | — |
| 2024-02-05 | $8.56 | $8.56 | 2,061,100 | — | — |
| 2024-02-02 | $8.87 | $8.87 | 2,664,800 | — | — |
| 2024-02-01 | $8.91 | $8.91 | 1,596,400 | — | — |
| 2024-01-31 | $8.58 | $8.58 | 2,095,300 | — | — |
| 2024-01-30 | $8.86 | $8.86 | 2,188,500 | — | — |
| 2024-01-29 | $9.02 | $9.02 | 1,942,900 | — | — |
| 2024-01-26 | $8.82 | $8.82 | 2,600,900 | — | — |
| 2024-01-25 | $9.09 | $9.09 | 4,062,200 | — | — |
| 2024-01-24 | $8.94 | $8.94 | 3,795,800 | — | — |
| 2024-01-23 | $8.75 | $8.75 | 1,821,600 | — | — |
| 2024-01-22 | $8.69 | $8.69 | 2,712,300 | — | — |
| 2024-01-19 | $8.32 | $8.32 | 1,739,100 | — | — |
| 2024-01-18 | $8.42 | $8.42 | 2,040,400 | — | — |
| 2024-01-17 | $8.41 | $8.41 | 1,738,600 | — | — |
| 2024-01-16 | $8.46 | $8.46 | 2,352,900 | — | — |
| 2024-01-12 | $8.57 | $8.57 | 1,857,900 | — | — |
| 2024-01-11 | $8.76 | $8.76 | 2,419,300 | — | — |
| 2024-01-10 | $8.63 | $8.63 | 2,453,500 | — | — |
| 2024-01-09 | $8.54 | $8.54 | 2,186,400 | — | — |
| 2024-01-08 | $8.81 | $8.81 | 2,561,900 | — | — |
| 2024-01-05 | $8.35 | $8.35 | 3,772,400 | — | — |
| 2024-01-04 | $8.47 | $8.47 | 4,628,900 | — | — |
| 2024-01-03 | $9.05 | $9.05 | 4,461,300 | — | — |
| 2024-01-02 | $9.64 | $9.64 | 5,779,100 | — | — |