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
- 2023-05-04 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 | $21.35 | $22.63 | 6,934,200 | — | — |
| 2024-12-30 | $21.18 | $22.45 | 7,123,700 | — | — |
| 2024-12-27 | $21.53 | $22.82 | 9,833,600 | — | — |
| 2024-12-26 | $21.72 | $23.02 | 5,970,300 | — | — |
| 2024-12-24 | $21.56 | $22.85 | 9,164,900 | — | — |
| 2024-12-23 | $21.59 | $22.88 | 13,256,800 | — | — |
| 2024-12-20 | $21.77 | $23.07 | 22,915,000 | — | — |
| 2024-12-19 | $21.61 | $22.90 | 13,048,400 | — | — |
| 2024-12-18 | $21.51 | $22.80 | 15,271,800 | — | — |
| 2024-12-17 | $22.04 | $23.36 | 10,278,500 | — | — |
| 2024-12-16 | $22.07 | $23.39 | 7,786,300 | — | — |
| 2024-12-13 | $22.21 | $23.54 | 9,184,000 | — | — |
| 2024-12-12 | $22.32 | $23.65 | 14,949,900 | — | — |
| 2024-12-11 | $22.22 | $23.55 | 9,433,200 | — | — |
| 2024-12-10 | $22.74 | $24.10 | 10,492,300 | — | — |
| 2024-12-09 | $22.81 | $24.17 | 15,267,200 | — | — |
| 2024-12-06 | $22.84 | $24.20 | 9,708,800 | — | — |
| 2024-12-05 | $23.13 | $24.51 | 13,914,400 | — | — |
| 2024-12-04 | $23.16 | $24.54 | 27,219,800 | — | — |
| 2024-12-03 | $23.48 | $24.88 | 13,665,700 | — | — |
| 2024-12-02 | $24.26 | $25.71 | 10,173,800 | — | — |
| 2024-11-29 | $24.08 | $25.52 | 7,516,500 | — | — |
| 2024-11-27 | $24.13 | $25.57 | 11,666,900 | — | — |
| 2024-11-26 | $24.12 | $25.56 | 12,315,700 | — | — |
| 2024-11-25 | $24.24 | $25.69 | 26,971,900 | — | — |
| 2024-11-22 | $24.08 | $25.52 | 10,505,900 | — | — |
| 2024-11-21 | $24.09 | $25.53 | 8,331,200 | — | — |
| 2024-11-20 | $23.78 | $25.20 | 7,418,800 | — | — |
| 2024-11-19 | $23.69 | $25.11 | 9,838,300 | — | — |
| 2024-11-18 | $23.72 | $25.14 | 14,591,600 | — | — |
| 2024-11-15 | $23.82 | $25.24 | 16,166,900 | — | — |
| 2024-11-14 | $23.61 | $25.02 | 14,017,300 | — | — |
| 2024-11-13 | $23.14 | $24.52 | 16,481,200 | — | — |
| 2024-11-12 | $23.65 | $24.85 | 10,714,200 | — | — |
| 2024-11-11 | $23.78 | $24.98 | 13,838,400 | — | — |
| 2024-11-08 | $23.68 | $24.88 | 16,635,100 | — | — |
| 2024-11-07 | $22.97 | $24.13 | 28,744,400 | — | — |
| 2024-11-06 | $22.50 | $23.64 | 16,727,100 | — | — |
| 2024-11-05 | $23.23 | $24.40 | 17,781,300 | — | — |
| 2024-11-04 | $23.04 | $24.21 | 17,341,800 | — | — |
| 2024-11-01 | $22.73 | $23.88 | 15,528,900 | — | — |
| 2024-10-31 | $22.93 | $24.09 | 34,406,400 | — | — |
| 2024-10-30 | $22.89 | $24.05 | 15,919,800 | — | — |
| 2024-10-29 | $22.78 | $23.93 | 13,109,200 | — | — |
| 2024-10-28 | $22.88 | $24.04 | 10,540,300 | — | — |
| 2024-10-25 | $22.64 | $23.78 | 8,395,700 | — | — |
| 2024-10-24 | $22.97 | $24.13 | 11,664,200 | — | — |
| 2024-10-23 | $22.76 | $23.91 | 10,664,000 | — | — |
| 2024-10-22 | $22.93 | $24.09 | 18,080,900 | — | — |
| 2024-10-21 | $22.92 | $24.08 | 38,291,800 | — | — |
| 2024-10-18 | $21.72 | $22.82 | 13,309,700 | — | — |
| 2024-10-17 | $21.45 | $22.53 | 12,260,700 | — | — |
| 2024-10-16 | $21.73 | $22.83 | 13,919,600 | — | — |
| 2024-10-15 | $21.76 | $22.86 | 11,925,300 | — | — |
| 2024-10-14 | $21.60 | $22.69 | 18,677,100 | — | — |
| 2024-10-11 | $21.46 | $22.55 | 14,513,000 | — | — |
| 2024-10-10 | $21.32 | $22.40 | 11,911,600 | — | — |
| 2024-10-09 | $21.53 | $22.62 | 10,437,800 | — | — |
| 2024-10-08 | $21.85 | $22.95 | 11,377,100 | — | — |
| 2024-10-07 | $21.99 | $23.10 | 9,859,300 | — | — |
| 2024-10-04 | $22.16 | $23.28 | 8,451,600 | — | — |
| 2024-10-03 | $22.27 | $23.40 | 10,312,400 | — | — |
| 2024-10-02 | $22.63 | $23.77 | 16,504,900 | — | — |
| 2024-10-01 | $22.78 | $23.93 | 13,640,500 | — | — |
| 2024-09-30 | $23.13 | $24.30 | 17,088,300 | — | — |
| 2024-09-27 | $23.26 | $24.44 | 12,450,000 | — | — |
| 2024-09-26 | $23.13 | $24.30 | 12,504,500 | — | — |
| 2024-09-25 | $23.00 | $24.16 | 12,625,600 | — | — |
| 2024-09-24 | $23.11 | $24.28 | 14,365,300 | — | — |
| 2024-09-23 | $23.02 | $24.18 | 20,080,800 | — | — |
| 2024-09-20 | $23.02 | $24.18 | 75,871,900 | — | — |
| 2024-09-19 | $22.90 | $24.06 | 13,622,500 | — | — |
| 2024-09-18 | $23.19 | $24.36 | 15,225,500 | — | — |
| 2024-09-17 | $23.39 | $24.57 | 13,263,700 | — | — |
| 2024-09-16 | $23.38 | $24.56 | 9,220,800 | — | — |
| 2024-09-13 | $23.39 | $24.57 | 11,090,800 | — | — |
| 2024-09-12 | $23.08 | $24.25 | 9,269,900 | — | — |
| 2024-09-11 | $23.09 | $24.26 | 12,941,500 | — | — |
| 2024-09-10 | $23.05 | $24.22 | 15,021,200 | — | — |
| 2024-09-09 | $23.20 | $24.37 | 21,843,100 | — | — |
| 2024-09-06 | $22.86 | $24.02 | 18,883,300 | — | — |
| 2024-09-05 | $22.51 | $23.65 | 15,490,300 | — | — |
| 2024-09-04 | $22.51 | $23.65 | 22,620,800 | — | — |
| 2024-09-03 | $22.10 | $23.22 | 13,879,900 | — | — |
| 2024-08-30 | $21.95 | $23.06 | 14,008,500 | — | — |
| 2024-08-29 | $21.75 | $22.85 | 12,053,500 | — | — |
| 2024-08-28 | $21.72 | $22.82 | 7,896,100 | — | — |
| 2024-08-27 | $21.92 | $23.03 | 10,096,300 | — | — |
| 2024-08-26 | $21.96 | $23.07 | 9,431,500 | — | — |
| 2024-08-23 | $21.82 | $22.92 | 6,785,500 | — | — |
| 2024-08-22 | $21.56 | $22.65 | 12,239,500 | — | — |
| 2024-08-21 | $21.69 | $22.79 | 8,446,800 | — | — |
| 2024-08-20 | $21.55 | $22.64 | 11,291,400 | — | — |
| 2024-08-19 | $21.64 | $22.73 | 10,019,600 | — | — |
| 2024-08-16 | $21.67 | $22.77 | 11,269,800 | — | — |
| 2024-08-15 | $21.57 | $22.66 | 10,727,900 | — | — |
| 2024-08-14 | $21.18 | $22.25 | 16,462,400 | — | — |
| 2024-08-13 | $21.34 | $22.20 | 16,625,400 | — | — |
| 2024-08-12 | $21.09 | $21.94 | 17,481,100 | — | — |
| 2024-08-09 | $21.02 | $21.87 | 20,636,700 | — | — |
| 2024-08-08 | $21.25 | $22.11 | 21,849,700 | — | — |
| 2024-08-07 | $20.62 | $21.45 | 24,344,700 | — | — |
| 2024-08-06 | $20.86 | $21.70 | 44,403,600 | — | — |
| 2024-08-05 | $18.19 | $18.93 | 21,724,900 | — | — |
| 2024-08-02 | $18.82 | $19.58 | 17,688,600 | — | — |
| 2024-08-01 | $18.63 | $19.38 | 12,817,600 | — | — |
| 2024-07-31 | $18.49 | $19.24 | 42,056,200 | — | — |
| 2024-07-30 | $18.75 | $19.51 | 12,381,300 | — | — |
| 2024-07-29 | $18.80 | $19.56 | 12,564,800 | — | — |
| 2024-07-26 | $18.69 | $19.45 | 11,484,600 | — | — |
| 2024-07-25 | $18.25 | $18.99 | 11,082,200 | — | — |
| 2024-07-24 | $18.17 | $18.91 | 9,390,800 | — | — |
| 2024-07-23 | $17.93 | $18.66 | 12,491,000 | — | — |
| 2024-07-22 | $18.23 | $18.97 | 15,788,700 | — | — |
| 2024-07-19 | $18.25 | $18.99 | 15,412,400 | — | — |
| 2024-07-18 | $18.32 | $19.06 | 14,131,000 | — | — |
| 2024-07-17 | $18.44 | $19.19 | 17,834,900 | — | — |
| 2024-07-16 | $18.25 | $18.99 | 15,408,300 | — | — |
| 2024-07-15 | $18.11 | $18.84 | 14,171,600 | — | — |
| 2024-07-12 | $18.34 | $19.08 | 12,523,500 | — | — |
| 2024-07-11 | $17.92 | $18.65 | 35,772,200 | — | — |
| 2024-07-10 | $17.70 | $18.42 | 24,692,600 | — | — |
| 2024-07-09 | $18.22 | $18.96 | 12,147,200 | — | — |
| 2024-07-08 | $18.25 | $18.99 | 15,968,400 | — | — |
| 2024-07-05 | $18.31 | $19.05 | 12,172,600 | — | — |
| 2024-07-03 | $18.31 | $19.05 | 5,859,500 | — | — |
| 2024-07-02 | $18.24 | $18.98 | 14,781,800 | — | — |
| 2024-07-01 | $17.95 | $18.68 | 21,089,800 | — | — |
| 2024-06-28 | $18.18 | $18.92 | 57,323,300 | — | — |
| 2024-06-27 | $18.42 | $19.17 | 18,657,600 | — | — |
| 2024-06-26 | $18.59 | $19.34 | 16,542,100 | — | — |
| 2024-06-25 | $18.65 | $19.40 | 15,046,800 | — | — |
| 2024-06-24 | $18.90 | $19.66 | 19,862,800 | — | — |
| 2024-06-21 | $18.53 | $19.28 | 63,084,700 | — | — |
| 2024-06-20 | $18.84 | $19.60 | 24,977,100 | — | — |
| 2024-06-18 | $18.52 | $19.27 | 21,747,100 | — | — |
| 2024-06-17 | $18.79 | $19.55 | 20,146,700 | — | — |
| 2024-06-14 | $18.07 | $18.80 | 15,356,100 | — | — |
| 2024-06-13 | $18.03 | $18.76 | 14,768,100 | — | — |
| 2024-06-12 | $17.96 | $18.69 | 19,717,800 | — | — |
| 2024-06-11 | $18.47 | $19.22 | 23,197,400 | — | — |
| 2024-06-10 | $18.29 | $19.03 | 16,438,100 | — | — |
| 2024-06-07 | $18.39 | $19.13 | 17,923,400 | — | — |
| 2024-06-06 | $18.63 | $19.38 | 27,907,800 | — | — |
| 2024-06-05 | $18.99 | $19.76 | 20,674,500 | — | — |
| 2024-06-04 | $19.15 | $19.93 | 18,523,500 | — | — |
| 2024-06-03 | $19.24 | $20.02 | 15,902,600 | — | — |
| 2024-05-31 | $19.30 | $20.08 | 31,659,300 | — | — |
| 2024-05-30 | $18.99 | $19.76 | 17,340,100 | — | — |
| 2024-05-29 | $18.87 | $19.63 | 13,001,900 | — | — |
| 2024-05-28 | $19.25 | $20.03 | 16,231,100 | — | — |
| 2024-05-24 | $19.35 | $20.13 | 24,363,700 | — | — |
| 2024-05-23 | $19.44 | $20.23 | 16,089,700 | — | — |
| 2024-05-22 | $19.88 | $20.68 | 15,202,600 | — | — |
| 2024-05-21 | $19.97 | $20.78 | 27,778,900 | — | — |
| 2024-05-20 | $19.90 | $20.71 | 24,636,700 | — | — |
| 2024-05-17 | $20.47 | $21.30 | 31,071,000 | — | — |
| 2024-05-16 | $20.60 | $21.43 | 71,519,400 | — | — |
| 2024-05-15 | $20.54 | $21.37 | 97,658,200 | — | — |
| 2024-05-14 | $20.63 | $21.47 | 21,289,500 | — | — |
| 2024-05-13 | $20.36 | $21.18 | 20,853,100 | — | — |
| 2024-05-10 | $20.54 | $21.37 | 15,019,500 | — | — |
| 2024-05-09 | $20.54 | $21.37 | 14,394,600 | — | — |
| 2024-05-08 | $20.45 | $21.28 | 24,428,800 | — | — |
| 2024-05-07 | $20.08 | $20.89 | 30,039,600 | — | — |
| 2024-05-06 | $19.08 | $19.64 | 26,549,600 | — | — |
| 2024-05-03 | $19.20 | $19.77 | 15,941,000 | — | — |
| 2024-05-02 | $19.12 | $19.69 | 22,724,700 | — | — |
| 2024-05-01 | $18.85 | $19.41 | 12,771,100 | — | — |
| 2024-04-30 | $18.82 | $19.38 | 26,872,700 | — | — |
| 2024-04-29 | $19.06 | $19.62 | 13,240,500 | — | — |
| 2024-04-26 | $18.86 | $19.42 | 15,454,700 | — | — |
| 2024-04-25 | $19.02 | $19.58 | 14,246,300 | — | — |
| 2024-04-24 | $19.13 | $19.70 | 22,713,800 | — | — |
| 2024-04-23 | $19.37 | $19.94 | 19,765,100 | — | — |
| 2024-04-22 | $19.58 | $20.16 | 17,453,800 | — | — |
| 2024-04-19 | $19.58 | $20.16 | 9,506,100 | — | — |
| 2024-04-18 | $19.58 | $20.16 | 11,215,700 | — | — |
| 2024-04-17 | $19.27 | $19.84 | 10,022,900 | — | — |
| 2024-04-16 | $19.11 | $19.68 | 20,306,600 | — | — |
| 2024-04-15 | $19.13 | $19.70 | 13,423,300 | — | — |
| 2024-04-12 | $19.13 | $19.70 | 9,414,800 | — | — |
| 2024-04-11 | $19.45 | $20.03 | 25,410,000 | — | — |
| 2024-04-10 | $20.24 | $20.84 | 11,808,100 | — | — |
| 2024-04-09 | $20.35 | $20.95 | 10,106,700 | — | — |
| 2024-04-08 | $20.06 | $20.65 | 9,262,800 | — | — |
| 2024-04-05 | $20.25 | $20.85 | 11,313,100 | — | — |
| 2024-04-04 | $20.17 | $20.77 | 12,183,400 | — | — |
| 2024-04-03 | $20.34 | $20.94 | 15,066,200 | — | — |
| 2024-04-02 | $20.82 | $21.44 | 15,495,100 | — | — |
| 2024-04-01 | $21.23 | $21.86 | 10,457,500 | — | — |
| 2024-03-28 | $21.46 | $22.09 | 14,405,400 | — | — |
| 2024-03-27 | $21.45 | $22.08 | 13,286,700 | — | — |
| 2024-03-26 | $20.93 | $21.55 | 14,484,300 | — | — |
| 2024-03-25 | $20.65 | $21.26 | 11,924,700 | — | — |
| 2024-03-22 | $20.60 | $21.21 | 10,408,800 | — | — |
| 2024-03-21 | $20.71 | $21.32 | 18,323,600 | — | — |
| 2024-03-20 | $20.41 | $21.01 | 13,173,300 | — | — |
| 2024-03-19 | $20.20 | $20.80 | 18,217,300 | — | — |
| 2024-03-18 | $20.20 | $20.80 | 18,907,400 | — | — |
| 2024-03-15 | $20.34 | $20.94 | 68,562,300 | — | — |
| 2024-03-14 | $20.07 | $20.66 | 18,494,000 | — | — |
| 2024-03-13 | $20.41 | $21.01 | 23,717,400 | — | — |
| 2024-03-12 | $20.14 | $20.74 | 12,156,700 | — | — |
| 2024-03-11 | $20.15 | $20.75 | 12,106,400 | — | — |
| 2024-03-08 | $20.02 | $20.61 | 11,932,700 | — | — |
| 2024-03-07 | $19.80 | $20.39 | 22,510,900 | — | — |
| 2024-03-06 | $19.58 | $20.16 | 17,447,900 | — | — |
| 2024-03-05 | $19.01 | $19.57 | 19,216,100 | — | — |
| 2024-03-04 | $18.96 | $19.52 | 18,745,500 | — | — |
| 2024-03-01 | $18.82 | $19.38 | 14,618,600 | — | — |
| 2024-02-29 | $19.00 | $19.56 | 19,298,500 | — | — |
| 2024-02-28 | $19.14 | $19.71 | 16,447,700 | — | — |
| 2024-02-27 | $18.92 | $19.48 | 15,954,200 | — | — |
| 2024-02-26 | $18.94 | $19.50 | 17,420,200 | — | — |
| 2024-02-23 | $19.18 | $19.75 | 13,774,600 | — | — |
| 2024-02-22 | $19.19 | $19.76 | 11,359,000 | — | — |
| 2024-02-21 | $19.30 | $19.87 | 12,660,700 | — | — |
| 2024-02-20 | $19.06 | $19.62 | 15,817,600 | — | — |
| 2024-02-16 | $19.05 | $19.61 | 16,387,600 | — | — |
| 2024-02-15 | $19.05 | $19.61 | 18,646,500 | — | — |
| 2024-02-14 | $19.09 | $19.65 | 15,853,000 | — | — |
| 2024-02-13 | $19.25 | $19.82 | 16,678,500 | — | — |
| 2024-02-12 | $19.59 | $19.96 | 17,750,800 | — | — |
| 2024-02-09 | $19.33 | $19.70 | 24,589,600 | — | — |
| 2024-02-08 | $19.33 | $19.70 | 44,119,600 | — | — |
| 2024-02-07 | $20.52 | $20.91 | 26,170,300 | — | — |
| 2024-02-06 | $20.60 | $20.99 | 13,267,100 | — | — |
| 2024-02-05 | $20.48 | $20.87 | 12,643,400 | — | — |
| 2024-02-02 | $20.83 | $21.23 | 12,678,900 | — | — |
| 2024-02-01 | $20.89 | $21.29 | 11,400,600 | — | — |
| 2024-01-31 | $20.76 | $21.16 | 13,225,600 | — | — |
| 2024-01-30 | $20.87 | $21.27 | 10,593,500 | — | — |
| 2024-01-29 | $21.04 | $21.44 | 10,817,100 | — | — |
| 2024-01-26 | $20.84 | $21.24 | 14,121,400 | — | — |
| 2024-01-25 | $20.75 | $21.15 | 12,613,600 | — | — |
| 2024-01-24 | $20.43 | $20.82 | 12,345,100 | — | — |
| 2024-01-23 | $20.91 | $21.31 | 16,013,200 | — | — |
| 2024-01-22 | $20.44 | $20.83 | 20,041,600 | — | — |
| 2024-01-19 | $20.71 | $21.10 | 15,841,800 | — | — |
| 2024-01-18 | $20.94 | $21.34 | 9,154,600 | — | — |
| 2024-01-17 | $20.98 | $21.38 | 14,488,900 | — | — |
| 2024-01-16 | $21.23 | $21.63 | 12,962,400 | — | — |
| 2024-01-12 | $21.51 | $21.92 | 16,986,400 | — | — |
| 2024-01-11 | $21.93 | $22.35 | 16,607,600 | — | — |
| 2024-01-10 | $21.77 | $22.18 | 17,925,900 | — | — |
| 2024-01-09 | $21.85 | $22.27 | 18,106,300 | — | — |
| 2024-01-08 | $21.63 | $22.04 | 14,321,000 | — | — |
| 2024-01-05 | $21.35 | $21.76 | 24,854,100 | — | — |
| 2024-01-04 | $20.90 | $21.30 | 16,729,000 | — | — |
| 2024-01-03 | $21.27 | $21.68 | 18,892,500 | — | — |
| 2024-01-02 | $21.57 | $21.98 | 35,216,200 | — | — |