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
- 2020-07-30 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 | $23.99 | $23.99 | 3,875,600 | — | — |
| 2024-12-30 | $24.27 | $24.27 | 6,139,100 | — | — |
| 2024-12-27 | $25.49 | $25.49 | 5,492,000 | — | — |
| 2024-12-26 | $25.32 | $25.32 | 6,317,100 | — | — |
| 2024-12-24 | $24.44 | $24.44 | 1,899,200 | — | — |
| 2024-12-23 | $24.11 | $24.11 | 3,846,600 | — | — |
| 2024-12-20 | $23.56 | $23.56 | 4,768,100 | — | — |
| 2024-12-19 | $23.35 | $23.35 | 5,048,900 | — | — |
| 2024-12-18 | $22.76 | $22.76 | 5,817,200 | — | — |
| 2024-12-17 | $22.40 | $22.40 | 5,281,600 | — | — |
| 2024-12-16 | $21.80 | $21.80 | 5,232,300 | — | — |
| 2024-12-13 | $22.20 | $22.20 | 4,489,600 | — | — |
| 2024-12-12 | $22.79 | $22.79 | 4,380,800 | — | — |
| 2024-12-11 | $22.81 | $22.81 | 3,802,100 | — | — |
| 2024-12-10 | $22.88 | $22.88 | 6,164,000 | — | — |
| 2024-12-09 | $24.10 | $24.10 | 13,418,800 | — | — |
| 2024-12-06 | $22.32 | $22.32 | 3,347,000 | — | — |
| 2024-12-05 | $22.53 | $22.53 | 3,005,200 | — | — |
| 2024-12-04 | $22.42 | $22.42 | 5,540,200 | — | — |
| 2024-12-03 | $22.70 | $22.70 | 5,367,200 | — | — |
| 2024-12-02 | $22.80 | $22.80 | 7,557,500 | — | — |
| 2024-11-29 | $23.68 | $23.68 | 5,986,600 | — | — |
| 2024-11-27 | $23.31 | $23.31 | 7,267,400 | — | — |
| 2024-11-26 | $21.83 | $21.83 | 4,526,800 | — | — |
| 2024-11-25 | $22.44 | $22.44 | 4,721,100 | — | — |
| 2024-11-22 | $22.28 | $22.28 | 5,261,800 | — | — |
| 2024-11-21 | $22.60 | $22.60 | 4,142,800 | — | — |
| 2024-11-20 | $22.78 | $22.78 | 4,459,500 | — | — |
| 2024-11-19 | $23.19 | $23.19 | 4,012,300 | — | — |
| 2024-11-18 | $22.98 | $22.98 | 5,047,000 | — | — |
| 2024-11-15 | $22.72 | $22.72 | 4,005,000 | — | — |
| 2024-11-14 | $22.23 | $22.23 | 4,144,000 | — | — |
| 2024-11-13 | $22.35 | $22.35 | 6,291,900 | — | — |
| 2024-11-12 | $22.61 | $22.61 | 6,699,000 | — | — |
| 2024-11-11 | $24.33 | $24.33 | 6,597,200 | — | — |
| 2024-11-08 | $23.65 | $23.65 | 12,182,700 | — | — |
| 2024-11-07 | $25.61 | $25.61 | 6,873,300 | — | — |
| 2024-11-06 | $24.71 | $24.71 | 7,243,400 | — | — |
| 2024-11-05 | $25.54 | $25.54 | 4,458,000 | — | — |
| 2024-11-04 | $24.65 | $24.65 | 6,899,900 | — | — |
| 2024-11-01 | $25.06 | $25.06 | 6,733,200 | — | — |
| 2024-10-31 | $25.01 | $25.01 | 18,397,700 | — | — |
| 2024-10-30 | $28.94 | $28.94 | 11,469,300 | — | — |
| 2024-10-29 | $28.42 | $28.42 | 7,362,100 | — | — |
| 2024-10-28 | $29.13 | $29.13 | 5,331,900 | — | — |
| 2024-10-25 | $28.79 | $28.79 | 8,584,000 | — | — |
| 2024-10-24 | $27.40 | $27.40 | 5,253,700 | — | — |
| 2024-10-23 | $27.07 | $27.07 | 7,648,800 | — | — |
| 2024-10-22 | $26.09 | $26.09 | 6,455,900 | — | — |
| 2024-10-21 | $25.26 | $25.26 | 4,340,400 | — | — |
| 2024-10-18 | $25.25 | $25.25 | 6,583,100 | — | — |
| 2024-10-17 | $23.75 | $23.75 | 8,078,200 | — | — |
| 2024-10-16 | $25.06 | $25.06 | 4,619,200 | — | — |
| 2024-10-15 | $25.14 | $25.14 | 8,879,300 | — | — |
| 2024-10-14 | $26.62 | $26.62 | 9,556,600 | — | — |
| 2024-10-11 | $27.05 | $27.05 | 4,853,200 | — | — |
| 2024-10-10 | $26.87 | $26.87 | 8,730,800 | — | — |
| 2024-10-09 | $27.92 | $27.92 | 9,971,000 | — | — |
| 2024-10-08 | $28.04 | $28.04 | 10,251,100 | — | — |
| 2024-10-07 | $30.51 | $30.51 | 16,748,500 | — | — |
| 2024-10-04 | $29.29 | $29.29 | 11,079,800 | — | — |
| 2024-10-03 | $28.82 | $28.82 | 10,623,800 | — | — |
| 2024-10-02 | $29.90 | $29.90 | 19,910,400 | — | — |
| 2024-10-01 | $28.60 | $28.60 | 19,176,100 | — | — |
| 2024-09-30 | $25.65 | $25.65 | 18,525,300 | — | — |
| 2024-09-27 | $25.78 | $25.78 | 13,805,600 | — | — |
| 2024-09-26 | $25.37 | $25.37 | 16,480,600 | — | — |
| 2024-09-25 | $23.77 | $23.77 | 8,319,100 | — | — |
| 2024-09-24 | $24.72 | $24.72 | 13,776,800 | — | — |
| 2024-09-23 | $22.20 | $22.20 | 6,173,800 | — | — |
| 2024-09-20 | $21.54 | $21.54 | 4,925,900 | — | — |
| 2024-09-19 | $21.27 | $21.27 | 5,045,800 | — | — |
| 2024-09-18 | $20.76 | $20.76 | 5,043,700 | — | — |
| 2024-09-17 | $21.39 | $21.39 | 13,592,000 | — | — |
| 2024-09-16 | $19.05 | $19.05 | 4,267,600 | — | — |
| 2024-09-13 | $19.12 | $19.12 | 4,205,100 | — | — |
| 2024-09-12 | $18.88 | $18.88 | 6,312,800 | — | — |
| 2024-09-11 | $19.58 | $19.58 | 3,642,600 | — | — |
| 2024-09-10 | $19.60 | $19.60 | 7,347,800 | — | — |
| 2024-09-09 | $18.87 | $18.87 | 3,723,200 | — | — |
| 2024-09-06 | $18.31 | $18.31 | 3,848,800 | — | — |
| 2024-09-05 | $18.86 | $18.86 | 4,840,500 | — | — |
| 2024-09-04 | $18.77 | $18.77 | 5,034,500 | — | — |
| 2024-09-03 | $19.00 | $19.00 | 5,447,400 | — | — |
| 2024-08-30 | $19.46 | $19.46 | 9,227,300 | — | — |
| 2024-08-29 | $19.69 | $19.69 | 13,350,900 | — | — |
| 2024-08-28 | $17.80 | $17.80 | 33,596,100 | — | — |
| 2024-08-27 | $21.22 | $21.22 | 7,189,400 | — | — |
| 2024-08-26 | $20.73 | $20.73 | 7,746,200 | — | — |
| 2024-08-23 | $21.22 | $21.22 | 4,917,200 | — | — |
| 2024-08-22 | $21.35 | $21.35 | 4,515,000 | — | — |
| 2024-08-21 | $21.13 | $21.13 | 5,463,500 | — | — |
| 2024-08-20 | $20.31 | $20.31 | 6,886,800 | — | — |
| 2024-08-19 | $21.47 | $21.47 | 9,651,700 | — | — |
| 2024-08-16 | $20.53 | $20.53 | 8,882,300 | — | — |
| 2024-08-15 | $19.20 | $19.20 | 4,287,800 | — | — |
| 2024-08-14 | $18.80 | $18.80 | 5,888,500 | — | — |
| 2024-08-13 | $19.39 | $19.39 | 5,970,600 | — | — |
| 2024-08-12 | $19.51 | $19.51 | 2,532,600 | — | — |
| 2024-08-09 | $19.89 | $19.89 | 3,394,100 | — | — |
| 2024-08-08 | $19.73 | $19.73 | 5,927,200 | — | — |
| 2024-08-07 | $19.23 | $19.23 | 4,420,800 | — | — |
| 2024-08-06 | $18.94 | $18.94 | 4,202,500 | — | — |
| 2024-08-05 | $18.86 | $18.86 | 5,622,600 | — | — |
| 2024-08-02 | $19.20 | $19.20 | 4,253,200 | — | — |
| 2024-08-01 | $19.37 | $19.37 | 6,589,700 | — | — |
| 2024-07-31 | $19.74 | $19.74 | 7,072,000 | — | — |
| 2024-07-30 | $18.78 | $18.78 | 4,387,300 | — | — |
| 2024-07-29 | $19.29 | $19.29 | 6,058,700 | — | — |
| 2024-07-26 | $19.14 | $19.14 | 3,003,400 | — | — |
| 2024-07-25 | $19.20 | $19.20 | 5,252,100 | — | — |
| 2024-07-24 | $18.84 | $18.84 | 7,725,800 | — | — |
| 2024-07-23 | $19.75 | $19.75 | 6,338,600 | — | — |
| 2024-07-22 | $20.46 | $20.46 | 5,077,700 | — | — |
| 2024-07-19 | $19.64 | $19.64 | 4,806,600 | — | — |
| 2024-07-18 | $20.10 | $20.10 | 4,772,900 | — | — |
| 2024-07-17 | $20.31 | $20.31 | 5,651,000 | — | — |
| 2024-07-16 | $20.90 | $20.90 | 8,308,000 | — | — |
| 2024-07-15 | $20.60 | $20.60 | 7,378,900 | — | — |
| 2024-07-12 | $21.28 | $21.28 | 16,399,600 | — | — |
| 2024-07-11 | $21.44 | $21.44 | 8,619,000 | — | — |
| 2024-07-10 | $20.73 | $20.73 | 8,478,600 | — | — |
| 2024-07-09 | $20.12 | $20.12 | 6,076,000 | — | — |
| 2024-07-08 | $20.19 | $20.19 | 7,475,900 | — | — |
| 2024-07-05 | $20.46 | $20.46 | 7,253,600 | — | — |
| 2024-07-03 | $20.72 | $20.72 | 9,801,000 | — | — |
| 2024-07-02 | $19.45 | $19.45 | 6,259,800 | — | — |
| 2024-07-01 | $19.08 | $19.08 | 7,309,800 | — | — |
| 2024-06-28 | $17.88 | $17.88 | 4,724,700 | — | — |
| 2024-06-27 | $18.34 | $18.34 | 3,925,200 | — | — |
| 2024-06-26 | $18.92 | $18.92 | 6,368,000 | — | — |
| 2024-06-25 | $18.54 | $18.54 | 4,798,300 | — | — |
| 2024-06-24 | $18.52 | $18.52 | 4,211,500 | — | — |
| 2024-06-21 | $17.87 | $17.87 | 3,569,600 | — | — |
| 2024-06-20 | $18.03 | $18.03 | 7,242,100 | — | — |
| 2024-06-18 | $18.35 | $18.35 | 4,657,700 | — | — |
| 2024-06-17 | $18.44 | $18.44 | 6,568,200 | — | — |
| 2024-06-14 | $18.80 | $18.80 | 6,501,300 | — | — |
| 2024-06-13 | $19.44 | $19.44 | 7,792,000 | — | — |
| 2024-06-12 | $18.97 | $18.97 | 6,540,800 | — | — |
| 2024-06-11 | $19.08 | $19.08 | 5,669,600 | — | — |
| 2024-06-10 | $19.46 | $19.46 | 5,461,400 | — | — |
| 2024-06-07 | $20.08 | $20.08 | 6,673,100 | — | — |
| 2024-06-06 | $19.83 | $19.83 | 4,804,800 | — | — |
| 2024-06-05 | $20.11 | $20.11 | 5,936,500 | — | — |
| 2024-06-04 | $20.04 | $20.04 | 3,989,600 | — | — |
| 2024-06-03 | $20.44 | $20.44 | 5,835,900 | — | — |
| 2024-05-31 | $20.25 | $20.25 | 4,463,000 | — | — |
| 2024-05-30 | $20.75 | $20.75 | 6,088,100 | — | — |
| 2024-05-29 | $20.16 | $20.16 | 3,991,600 | — | — |
| 2024-05-28 | $20.38 | $20.38 | 7,278,900 | — | — |
| 2024-05-24 | $20.31 | $20.31 | 8,603,700 | — | — |
| 2024-05-23 | $19.58 | $19.58 | 13,426,200 | — | — |
| 2024-05-22 | $20.77 | $20.77 | 9,810,800 | — | — |
| 2024-05-21 | $20.96 | $20.96 | 19,204,500 | — | — |
| 2024-05-20 | $21.71 | $21.71 | 36,058,100 | — | — |
| 2024-05-17 | $24.89 | $24.89 | 8,138,700 | — | — |
| 2024-05-16 | $25.19 | $25.19 | 7,410,400 | — | — |
| 2024-05-15 | $25.92 | $25.92 | 7,007,800 | — | — |
| 2024-05-14 | $26.40 | $26.40 | 6,655,900 | — | — |
| 2024-05-13 | $27.00 | $27.00 | 6,233,500 | — | — |
| 2024-05-10 | $26.69 | $26.69 | 5,230,200 | — | — |
| 2024-05-09 | $27.30 | $27.30 | 6,189,200 | — | — |
| 2024-05-08 | $27.03 | $27.03 | 12,610,200 | — | — |
| 2024-05-07 | $28.23 | $28.23 | 8,140,300 | — | — |
| 2024-05-06 | $29.20 | $29.20 | 13,230,200 | — | — |
| 2024-05-03 | $28.00 | $28.00 | 9,706,500 | — | — |
| 2024-05-02 | $28.98 | $28.98 | 17,457,100 | — | — |
| 2024-05-01 | $26.35 | $26.35 | 5,923,400 | — | — |
| 2024-04-30 | $26.28 | $26.28 | 5,672,900 | — | — |
| 2024-04-29 | $26.95 | $26.95 | 11,581,300 | — | — |
| 2024-04-26 | $25.04 | $25.04 | 12,985,000 | — | — |
| 2024-04-25 | $23.47 | $23.47 | 6,875,600 | — | — |
| 2024-04-24 | $23.87 | $23.87 | 10,039,200 | — | — |
| 2024-04-23 | $24.81 | $24.81 | 10,016,900 | — | — |
| 2024-04-22 | $24.91 | $24.91 | 13,861,200 | — | — |
| 2024-04-19 | $26.38 | $26.38 | 12,113,100 | — | — |
| 2024-04-18 | $29.18 | $29.18 | 6,625,000 | — | — |
| 2024-04-17 | $28.73 | $28.73 | 6,282,500 | — | — |
| 2024-04-16 | $28.41 | $28.41 | 5,435,700 | — | — |
| 2024-04-15 | $28.60 | $28.60 | 7,980,600 | — | — |
| 2024-04-12 | $29.39 | $29.39 | 5,807,100 | — | — |
| 2024-04-11 | $30.84 | $30.84 | 4,464,900 | — | — |
| 2024-04-10 | $31.60 | $31.60 | 3,151,900 | — | — |
| 2024-04-09 | $31.79 | $31.79 | 6,611,800 | — | — |
| 2024-04-08 | $31.26 | $31.26 | 8,166,900 | — | — |
| 2024-04-05 | $29.83 | $29.83 | 4,726,200 | — | — |
| 2024-04-04 | $29.63 | $29.63 | 4,826,000 | — | — |
| 2024-04-03 | $30.27 | $30.27 | 5,757,200 | — | — |
| 2024-04-02 | $31.04 | $31.04 | 6,958,500 | — | — |
| 2024-04-01 | $30.62 | $30.62 | 6,737,400 | — | — |
| 2024-03-28 | $30.28 | $30.28 | 5,828,500 | — | — |
| 2024-03-27 | $30.18 | $30.18 | 6,597,100 | — | — |
| 2024-03-26 | $30.64 | $30.64 | 5,074,800 | — | — |
| 2024-03-25 | $30.50 | $30.50 | 5,095,300 | — | — |
| 2024-03-22 | $30.50 | $30.50 | 5,772,200 | — | — |
| 2024-03-21 | $31.53 | $31.53 | 23,313,300 | — | — |
| 2024-03-20 | $34.08 | $34.08 | 6,014,500 | — | — |
| 2024-03-19 | $32.86 | $32.86 | 6,696,200 | — | — |
| 2024-03-18 | $33.15 | $33.15 | 16,964,700 | — | — |
| 2024-03-15 | $37.77 | $37.77 | 5,322,100 | — | — |
| 2024-03-14 | $36.79 | $36.79 | 5,933,500 | — | — |
| 2024-03-13 | $38.41 | $38.41 | 5,047,500 | — | — |
| 2024-03-12 | $39.72 | $39.72 | 13,198,700 | — | — |
| 2024-03-11 | $36.47 | $36.47 | 6,568,400 | — | — |
| 2024-03-08 | $36.34 | $36.34 | 7,538,800 | — | — |
| 2024-03-07 | $36.47 | $36.47 | 8,046,600 | — | — |
| 2024-03-06 | $37.87 | $37.87 | 9,028,200 | — | — |
| 2024-03-05 | $37.76 | $37.76 | 8,095,100 | — | — |
| 2024-03-04 | $37.60 | $37.60 | 18,445,300 | — | — |
| 2024-03-01 | $43.54 | $43.54 | 10,739,400 | — | — |
| 2024-02-29 | $45.88 | $45.88 | 7,168,800 | — | — |
| 2024-02-28 | $45.29 | $45.29 | 11,165,500 | — | — |
| 2024-02-27 | $46.21 | $46.21 | 22,459,000 | — | — |
| 2024-02-26 | $41.34 | $41.34 | 31,115,500 | — | — |
| 2024-02-23 | $34.80 | $34.80 | 8,027,400 | — | — |
| 2024-02-22 | $34.99 | $34.99 | 9,768,100 | — | — |
| 2024-02-21 | $33.12 | $33.12 | 11,337,000 | — | — |
| 2024-02-20 | $31.82 | $31.82 | 6,067,800 | — | — |
| 2024-02-16 | $31.64 | $31.64 | 5,307,900 | — | — |
| 2024-02-15 | $30.68 | $30.68 | 2,980,100 | — | — |
| 2024-02-14 | $30.18 | $30.18 | 3,115,300 | — | — |
| 2024-02-13 | $29.88 | $29.88 | 2,951,600 | — | — |
| 2024-02-12 | $30.47 | $30.47 | 3,114,100 | — | — |
| 2024-02-09 | $30.71 | $30.71 | 3,918,800 | — | — |
| 2024-02-08 | $30.50 | $30.50 | 4,447,100 | — | — |
| 2024-02-07 | $30.26 | $30.26 | 6,048,100 | — | — |
| 2024-02-06 | $30.95 | $30.95 | 12,322,800 | — | — |
| 2024-02-05 | $28.00 | $28.00 | 6,147,500 | — | — |
| 2024-02-02 | $28.34 | $28.34 | 5,723,800 | — | — |
| 2024-02-01 | $29.15 | $29.15 | 12,600,600 | — | — |
| 2024-01-31 | $27.68 | $27.68 | 8,409,300 | — | — |
| 2024-01-30 | $27.55 | $27.55 | 4,711,000 | — | — |
| 2024-01-29 | $27.81 | $27.81 | 4,910,200 | — | — |
| 2024-01-26 | $27.62 | $27.62 | 3,456,300 | — | — |
| 2024-01-25 | $27.74 | $27.74 | 6,702,900 | — | — |
| 2024-01-24 | $27.96 | $27.96 | 8,745,800 | — | — |
| 2024-01-23 | $28.35 | $28.35 | 13,035,600 | — | — |
| 2024-01-22 | $27.45 | $27.45 | 11,028,800 | — | — |
| 2024-01-19 | $28.24 | $28.24 | 8,248,500 | — | — |
| 2024-01-18 | $28.91 | $28.91 | 8,229,000 | — | — |
| 2024-01-17 | $29.15 | $29.15 | 10,228,300 | — | — |
| 2024-01-16 | $30.30 | $30.30 | 11,071,200 | — | — |
| 2024-01-12 | $31.65 | $31.65 | 6,066,500 | — | — |
| 2024-01-11 | $33.02 | $33.02 | 5,439,700 | — | — |
| 2024-01-10 | $32.31 | $32.31 | 9,805,800 | — | — |
| 2024-01-09 | $33.00 | $33.00 | 5,935,800 | — | — |
| 2024-01-08 | $34.00 | $34.00 | 5,454,800 | — | — |
| 2024-01-05 | $34.16 | $34.16 | 5,202,600 | — | — |
| 2024-01-04 | $35.11 | $35.11 | 4,213,900 | — | — |
| 2024-01-03 | $35.74 | $35.74 | 10,642,100 | — | — |
| 2024-01-02 | $34.59 | $34.59 | 9,144,900 | — | — |