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
- 2021-07-01 to 2026-09-03
- 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 | $26.17 | $26.17 | 1,335,200 | — | — |
| 2024-12-30 | $26.02 | $26.02 | 1,548,700 | — | — |
| 2024-12-27 | $26.08 | $26.08 | 1,502,300 | — | — |
| 2024-12-26 | $26.28 | $26.28 | 1,078,100 | — | — |
| 2024-12-24 | $26.10 | $26.10 | 787,900 | — | — |
| 2024-12-23 | $26.04 | $26.04 | 2,382,200 | — | — |
| 2024-12-20 | $26.17 | $26.17 | 2,495,500 | — | — |
| 2024-12-19 | $25.90 | $25.90 | 2,348,200 | — | — |
| 2024-12-18 | $25.87 | $25.87 | 2,928,700 | — | — |
| 2024-12-17 | $26.37 | $26.37 | 1,668,100 | — | — |
| 2024-12-16 | $26.46 | $26.46 | 1,548,600 | — | — |
| 2024-12-13 | $26.41 | $26.41 | 2,878,500 | — | — |
| 2024-12-12 | $26.71 | $26.71 | 3,136,600 | — | — |
| 2024-12-11 | $27.11 | $27.11 | 3,848,200 | — | — |
| 2024-12-10 | $26.84 | $26.84 | 2,662,400 | — | — |
| 2024-12-09 | $26.51 | $26.51 | 2,890,400 | — | — |
| 2024-12-06 | $26.24 | $26.24 | 5,446,100 | — | — |
| 2024-12-05 | $26.24 | $26.24 | 2,381,600 | — | — |
| 2024-12-04 | $26.44 | $26.44 | 3,811,400 | — | — |
| 2024-12-03 | $26.36 | $26.36 | 3,422,800 | — | — |
| 2024-12-02 | $26.31 | $26.31 | 3,135,700 | — | — |
| 2024-11-29 | $26.55 | $26.55 | 1,111,400 | — | — |
| 2024-11-27 | $26.31 | $26.31 | 3,911,900 | — | — |
| 2024-11-26 | $26.24 | $26.24 | 2,608,500 | — | — |
| 2024-11-25 | $26.20 | $26.20 | 2,396,700 | — | — |
| 2024-11-22 | $27.00 | $27.00 | 2,533,100 | — | — |
| 2024-11-21 | $26.65 | $26.65 | 1,666,500 | — | — |
| 2024-11-20 | $26.42 | $26.42 | 2,512,100 | — | — |
| 2024-11-19 | $26.27 | $26.27 | 2,819,900 | — | — |
| 2024-11-18 | $26.05 | $26.05 | 2,417,700 | — | — |
| 2024-11-15 | $25.56 | $25.56 | 2,629,500 | — | — |
| 2024-11-14 | $25.61 | $25.61 | 3,650,700 | — | — |
| 2024-11-13 | $25.68 | $25.68 | 4,069,400 | — | — |
| 2024-11-12 | $25.94 | $25.94 | 2,994,400 | — | — |
| 2024-11-11 | $26.15 | $26.15 | 2,550,900 | — | — |
| 2024-11-08 | $26.79 | $26.79 | 7,752,800 | — | — |
| 2024-11-07 | $26.97 | $26.97 | 2,408,600 | — | — |
| 2024-11-06 | $26.55 | $26.55 | 3,564,700 | — | — |
| 2024-11-05 | $27.36 | $27.36 | 1,957,900 | — | — |
| 2024-11-04 | $27.31 | $27.31 | 1,508,200 | — | — |
| 2024-11-01 | $27.28 | $27.28 | 2,664,500 | — | — |
| 2024-10-31 | $27.40 | $27.40 | 2,585,900 | — | — |
| 2024-10-30 | $27.81 | $27.81 | 2,495,100 | — | — |
| 2024-10-29 | $27.66 | $27.66 | 2,509,300 | — | — |
| 2024-10-28 | $27.35 | $27.35 | 1,437,700 | — | — |
| 2024-10-25 | $27.36 | $27.36 | 1,719,600 | — | — |
| 2024-10-24 | $27.29 | $27.29 | 3,270,300 | — | — |
| 2024-10-23 | $27.10 | $27.10 | 3,370,600 | — | — |
| 2024-10-22 | $27.41 | $27.41 | 2,226,900 | — | — |
| 2024-10-21 | $27.14 | $27.14 | 2,475,800 | — | — |
| 2024-10-18 | $27.13 | $27.13 | 2,381,500 | — | — |
| 2024-10-17 | $26.86 | $26.86 | 1,444,600 | — | — |
| 2024-10-16 | $26.69 | $26.69 | 1,636,500 | — | — |
| 2024-10-15 | $26.56 | $26.56 | 1,914,100 | — | — |
| 2024-10-14 | $26.46 | $26.46 | 1,079,600 | — | — |
| 2024-10-11 | $26.50 | $26.50 | 1,256,700 | — | — |
| 2024-10-10 | $26.21 | $26.21 | 2,340,100 | — | — |
| 2024-10-09 | $26.02 | $26.02 | 2,351,800 | — | — |
| 2024-10-08 | $26.16 | $26.16 | 3,280,000 | — | — |
| 2024-10-07 | $26.36 | $26.36 | 1,499,500 | — | — |
| 2024-10-04 | $26.44 | $26.44 | 4,998,500 | — | — |
| 2024-10-03 | $26.52 | $26.52 | 1,864,600 | — | — |
| 2024-10-02 | $26.52 | $26.52 | 1,816,900 | — | — |
| 2024-10-01 | $26.53 | $26.53 | 2,517,700 | — | — |
| 2024-09-30 | $26.25 | $26.25 | 1,879,200 | — | — |
| 2024-09-27 | $26.46 | $26.46 | 2,753,300 | — | — |
| 2024-09-26 | $26.66 | $26.66 | 2,098,900 | — | — |
| 2024-09-25 | $26.54 | $26.54 | 1,691,700 | — | — |
| 2024-09-24 | $26.57 | $26.57 | 1,642,700 | — | — |
| 2024-09-23 | $26.20 | $26.20 | 2,256,500 | — | — |
| 2024-09-20 | $26.16 | $26.16 | 2,010,600 | — | — |
| 2024-09-19 | $25.81 | $25.81 | 1,605,600 | — | — |
| 2024-09-18 | $25.44 | $25.44 | 3,664,400 | — | — |
| 2024-09-17 | $25.63 | $25.63 | 1,267,700 | — | — |
| 2024-09-16 | $25.76 | $25.76 | 1,574,300 | — | — |
| 2024-09-13 | $25.77 | $25.77 | 2,273,400 | — | — |
| 2024-09-12 | $25.52 | $25.52 | 1,445,800 | — | — |
| 2024-09-11 | $25.07 | $25.07 | 3,124,700 | — | — |
| 2024-09-10 | $25.10 | $25.10 | 1,063,100 | — | — |
| 2024-09-09 | $25.00 | $25.00 | 1,016,200 | — | — |
| 2024-09-06 | $24.89 | $24.89 | 3,247,100 | — | — |
| 2024-09-05 | $25.09 | $25.09 | 2,313,700 | — | — |
| 2024-09-04 | $24.88 | $24.88 | 1,316,300 | — | — |
| 2024-09-03 | $24.85 | $24.85 | 1,263,300 | — | — |
| 2024-08-30 | $24.96 | $24.96 | 1,617,100 | — | — |
| 2024-08-29 | $25.15 | $25.15 | 1,966,700 | — | — |
| 2024-08-28 | $25.02 | $25.02 | 1,343,000 | — | — |
| 2024-08-27 | $25.20 | $25.20 | 2,664,900 | — | — |
| 2024-08-26 | $25.12 | $25.12 | 1,640,200 | — | — |
| 2024-08-23 | $25.05 | $25.05 | 1,673,800 | — | — |
| 2024-08-22 | $24.75 | $24.75 | 1,753,500 | — | — |
| 2024-08-21 | $25.05 | $25.05 | 1,926,100 | — | — |
| 2024-08-20 | $25.10 | $25.10 | 1,692,300 | — | — |
| 2024-08-19 | $25.00 | $25.00 | 1,531,600 | — | — |
| 2024-08-16 | $25.02 | $25.02 | 2,135,500 | — | — |
| 2024-08-15 | $24.50 | $24.50 | 1,463,400 | — | — |
| 2024-08-14 | $24.42 | $24.42 | 1,781,800 | — | — |
| 2024-08-13 | $24.62 | $24.62 | 1,091,500 | — | — |
| 2024-08-12 | $24.65 | $24.65 | 1,379,400 | — | — |
| 2024-08-09 | $24.24 | $24.24 | 1,027,700 | — | — |
| 2024-08-08 | $24.17 | $24.17 | 1,346,200 | — | — |
| 2024-08-07 | $23.80 | $23.80 | 1,340,200 | — | — |
| 2024-08-06 | $23.83 | $23.83 | 2,336,700 | — | — |
| 2024-08-05 | $24.03 | $24.03 | 2,994,300 | — | — |
| 2024-08-02 | $24.33 | $24.33 | 2,461,100 | — | — |
| 2024-08-01 | $24.36 | $24.36 | 2,336,800 | — | — |
| 2024-07-31 | $24.44 | $24.44 | 2,290,300 | — | — |
| 2024-07-30 | $24.02 | $24.02 | 2,377,800 | — | — |
| 2024-07-29 | $23.78 | $23.78 | 2,526,100 | — | — |
| 2024-07-26 | $23.81 | $23.81 | 1,285,200 | — | — |
| 2024-07-25 | $23.56 | $23.56 | 3,402,600 | — | — |
| 2024-07-24 | $23.92 | $23.92 | 1,521,100 | — | — |
| 2024-07-23 | $24.01 | $24.01 | 957,800 | — | — |
| 2024-07-22 | $23.93 | $23.93 | 712,100 | — | — |
| 2024-07-19 | $23.94 | $23.94 | 749,700 | — | — |
| 2024-07-18 | $24.37 | $24.37 | 1,970,200 | — | — |
| 2024-07-17 | $24.52 | $24.52 | 1,334,600 | — | — |
| 2024-07-16 | $24.64 | $24.64 | 1,231,400 | — | — |
| 2024-07-15 | $24.16 | $24.16 | 1,128,800 | — | — |
| 2024-07-12 | $24.07 | $24.07 | 993,400 | — | — |
| 2024-07-11 | $24.08 | $24.08 | 1,880,500 | — | — |
| 2024-07-10 | $23.67 | $23.67 | 2,276,800 | — | — |
| 2024-07-09 | $23.58 | $23.58 | 1,912,100 | — | — |
| 2024-07-08 | $23.53 | $23.53 | 2,702,100 | — | — |
| 2024-07-05 | $23.84 | $23.84 | 2,493,600 | — | — |
| 2024-07-03 | $23.52 | $23.52 | 1,343,100 | — | — |
| 2024-07-02 | $23.26 | $23.26 | 1,581,100 | — | — |
| 2024-07-01 | $23.25 | $23.25 | 1,502,400 | — | — |
| 2024-06-28 | $23.20 | $23.20 | 1,982,300 | — | — |
| 2024-06-27 | $23.21 | $23.21 | 1,660,100 | — | — |
| 2024-06-26 | $22.93 | $22.93 | 1,766,100 | — | — |
| 2024-06-25 | $23.15 | $23.15 | 1,247,300 | — | — |
| 2024-06-24 | $23.26 | $23.26 | 1,288,900 | — | — |
| 2024-06-21 | $23.17 | $23.17 | 1,700,000 | — | — |
| 2024-06-20 | $23.53 | $23.53 | 1,519,100 | — | — |
| 2024-06-18 | $23.24 | $23.24 | 1,349,300 | — | — |
| 2024-06-17 | $23.14 | $23.14 | 1,091,000 | — | — |
| 2024-06-14 | $23.27 | $23.27 | 1,047,400 | — | — |
| 2024-06-13 | $22.97 | $22.97 | 1,059,900 | — | — |
| 2024-06-12 | $23.16 | $23.16 | 1,193,800 | — | — |
| 2024-06-11 | $23.11 | $23.11 | 574,900 | — | — |
| 2024-06-10 | $23.04 | $23.04 | 1,015,700 | — | — |
| 2024-06-07 | $22.84 | $22.84 | 2,497,600 | — | — |
| 2024-06-06 | $23.68 | $23.68 | 1,186,800 | — | — |
| 2024-06-05 | $23.50 | $23.50 | 2,043,600 | — | — |
| 2024-06-04 | $23.23 | $23.23 | 1,765,300 | — | — |
| 2024-06-03 | $23.42 | $23.42 | 1,615,900 | — | — |
| 2024-05-31 | $23.23 | $23.23 | 2,062,200 | — | — |
| 2024-05-30 | $23.37 | $23.37 | 1,275,100 | — | — |
| 2024-05-29 | $23.31 | $23.31 | 893,300 | — | — |
| 2024-05-28 | $23.54 | $23.54 | 1,523,700 | — | — |
| 2024-05-24 | $23.28 | $23.28 | 827,900 | — | — |
| 2024-05-23 | $23.26 | $23.26 | 2,188,700 | — | — |
| 2024-05-22 | $23.75 | $23.75 | 1,627,400 | — | — |
| 2024-05-21 | $24.19 | $24.19 | 1,176,700 | — | — |
| 2024-05-20 | $24.23 | $24.23 | 1,353,400 | — | — |
| 2024-05-17 | $24.13 | $24.13 | 1,526,800 | — | — |
| 2024-05-16 | $23.74 | $23.74 | 902,200 | — | — |
| 2024-05-15 | $23.82 | $23.82 | 1,753,900 | — | — |
| 2024-05-14 | $23.53 | $23.53 | 946,100 | — | — |
| 2024-05-13 | $23.32 | $23.32 | 926,100 | — | — |
| 2024-05-10 | $23.59 | $23.59 | 820,500 | — | — |
| 2024-05-09 | $23.40 | $23.40 | 922,700 | — | — |
| 2024-05-08 | $23.03 | $23.03 | 661,400 | — | — |
| 2024-05-07 | $23.11 | $23.11 | 830,800 | — | — |
| 2024-05-06 | $23.21 | $23.21 | 1,175,800 | — | — |
| 2024-05-03 | $22.97 | $22.97 | 1,901,900 | — | — |
| 2024-05-02 | $22.99 | $22.99 | 1,156,500 | — | — |
| 2024-05-01 | $23.06 | $23.06 | 1,838,500 | — | — |
| 2024-04-30 | $22.85 | $22.85 | 1,589,300 | — | — |
| 2024-04-29 | $23.32 | $23.32 | 1,466,900 | — | — |
| 2024-04-26 | $23.35 | $23.35 | 2,039,400 | — | — |
| 2024-04-25 | $23.29 | $23.29 | 1,794,900 | — | — |
| 2024-04-24 | $23.15 | $23.15 | 1,092,200 | — | — |
| 2024-04-23 | $23.18 | $23.18 | 1,565,300 | — | — |
| 2024-04-22 | $23.25 | $23.25 | 1,296,800 | — | — |
| 2024-04-19 | $23.83 | $23.83 | 1,442,200 | — | — |
| 2024-04-18 | $23.76 | $23.76 | 1,230,000 | — | — |
| 2024-04-17 | $23.67 | $23.67 | 2,420,000 | — | — |
| 2024-04-16 | $23.86 | $23.86 | 4,169,200 | — | — |
| 2024-04-15 | $23.82 | $23.82 | 2,776,400 | — | — |
| 2024-04-12 | $23.39 | $23.39 | 3,557,000 | — | — |
| 2024-04-11 | $23.68 | $23.68 | 1,094,900 | — | — |
| 2024-04-10 | $23.24 | $23.24 | 2,734,800 | — | — |
| 2024-04-09 | $23.47 | $23.47 | 1,266,500 | — | — |
| 2024-04-08 | $23.34 | $23.34 | 853,000 | — | — |
| 2024-04-05 | $23.18 | $23.18 | 1,755,300 | — | — |
| 2024-04-04 | $22.82 | $22.82 | 1,369,000 | — | — |
| 2024-04-03 | $22.94 | $22.94 | 848,300 | — | — |
| 2024-04-02 | $22.74 | $22.74 | 916,400 | — | — |
| 2024-04-01 | $22.41 | $22.41 | 763,500 | — | — |
| 2024-03-28 | $22.17 | $22.17 | 827,500 | — | — |
| 2024-03-27 | $21.90 | $21.90 | 376,900 | — | — |
| 2024-03-26 | $21.74 | $21.74 | 602,700 | — | — |
| 2024-03-25 | $21.66 | $21.66 | 329,300 | — | — |
| 2024-03-22 | $21.60 | $21.60 | 516,500 | — | — |
| 2024-03-21 | $21.77 | $21.77 | 801,500 | — | — |
| 2024-03-20 | $21.79 | $21.79 | 983,400 | — | — |
| 2024-03-19 | $21.54 | $21.54 | 290,700 | — | — |
| 2024-03-18 | $21.57 | $21.57 | 489,200 | — | — |
| 2024-03-15 | $21.52 | $21.52 | 756,800 | — | — |
| 2024-03-14 | $21.60 | $21.60 | 487,400 | — | — |
| 2024-03-13 | $21.69 | $21.69 | 629,700 | — | — |
| 2024-03-12 | $21.54 | $21.54 | 1,336,700 | — | — |
| 2024-03-11 | $21.78 | $21.78 | 586,100 | — | — |
| 2024-03-08 | $21.74 | $21.74 | 838,000 | — | — |
| 2024-03-07 | $21.55 | $21.55 | 953,000 | — | — |
| 2024-03-06 | $21.43 | $21.43 | 1,024,800 | — | — |
| 2024-03-05 | $21.26 | $21.26 | 592,900 | — | — |
| 2024-03-04 | $21.13 | $21.13 | 681,200 | — | — |
| 2024-03-01 | $20.79 | $20.79 | 705,500 | — | — |
| 2024-02-29 | $20.40 | $20.40 | 490,600 | — | — |
| 2024-02-28 | $20.30 | $20.30 | 321,700 | — | — |
| 2024-02-27 | $20.27 | $20.27 | 377,000 | — | — |
| 2024-02-26 | $20.29 | $20.29 | 538,800 | — | — |
| 2024-02-23 | $20.34 | $20.34 | 319,200 | — | — |
| 2024-02-22 | $20.20 | $20.20 | 501,700 | — | — |
| 2024-02-21 | $20.20 | $20.20 | 154,800 | — | — |
| 2024-02-20 | $20.21 | $20.21 | 154,800 | — | — |
| 2024-02-16 | $20.09 | $20.09 | 358,600 | — | — |
| 2024-02-15 | $20.01 | $20.01 | 532,000 | — | — |
| 2024-02-14 | $19.88 | $19.88 | 311,000 | — | — |
| 2024-02-13 | $19.90 | $19.90 | 459,500 | — | — |
| 2024-02-12 | $20.17 | $20.17 | 304,200 | — | — |
| 2024-02-09 | $20.22 | $20.22 | 495,900 | — | — |
| 2024-02-08 | $20.30 | $20.30 | 481,500 | — | — |
| 2024-02-07 | $20.32 | $20.32 | 529,400 | — | — |
| 2024-02-06 | $20.31 | $20.31 | 251,600 | — | — |
| 2024-02-05 | $20.22 | $20.22 | 268,600 | — | — |
| 2024-02-02 | $20.33 | $20.33 | 600,200 | — | — |
| 2024-02-01 | $20.51 | $20.51 | 849,600 | — | — |
| 2024-01-31 | $20.30 | $20.30 | 640,600 | — | — |
| 2024-01-30 | $20.33 | $20.33 | 843,000 | — | — |
| 2024-01-29 | $20.30 | $20.30 | 309,100 | — | — |
| 2024-01-26 | $20.14 | $20.14 | 381,900 | — | — |
| 2024-01-25 | $20.16 | $20.16 | 836,100 | — | — |
| 2024-01-24 | $20.09 | $20.09 | 784,100 | — | — |
| 2024-01-23 | $20.25 | $20.25 | 416,800 | — | — |
| 2024-01-22 | $20.18 | $20.18 | 538,600 | — | — |
| 2024-01-19 | $20.25 | $20.25 | 601,500 | — | — |
| 2024-01-18 | $20.18 | $20.18 | 459,400 | — | — |
| 2024-01-17 | $20.03 | $20.03 | 310,700 | — | — |
| 2024-01-16 | $20.25 | $20.25 | 458,700 | — | — |
| 2024-01-12 | $20.45 | $20.45 | 301,300 | — | — |
| 2024-01-11 | $20.25 | $20.25 | 514,200 | — | — |
| 2024-01-10 | $20.21 | $20.21 | 584,700 | — | — |
| 2024-01-09 | $20.25 | $20.25 | 404,900 | — | — |
| 2024-01-08 | $20.24 | $20.24 | 214,100 | — | — |
| 2024-01-05 | $20.39 | $20.39 | 882,300 | — | — |
| 2024-01-04 | $20.40 | $20.40 | 459,700 | — | — |
| 2024-01-03 | $20.38 | $20.38 | 2,179,800 | — | — |
| 2024-01-02 | $20.55 | $20.55 | 830,700 | — | — |