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
- 2019-05-17 to 2026-08-27
- 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 |
|---|---|---|---|
| 2024-12-31 | $25.67 | $25.67 | 1,515,600 |
| 2024-12-30 | $24.62 | $24.62 | 1,502,700 |
| 2024-12-27 | $24.12 | $24.12 | 660,800 |
| 2024-12-26 | $24.09 | $24.09 | 528,700 |
| 2024-12-24 | $24.12 | $24.12 | 678,900 |
| 2024-12-23 | $23.25 | $23.25 | 976,400 |
| 2024-12-20 | $23.05 | $23.05 | 342,900 |
| 2024-12-19 | $23.48 | $23.48 | 548,200 |
| 2024-12-18 | $23.34 | $23.34 | 394,500 |
| 2024-12-17 | $23.50 | $23.50 | 877,000 |
| 2024-12-16 | $24.01 | $24.01 | 588,900 |
| 2024-12-13 | $23.50 | $23.50 | 263,800 |
| 2024-12-12 | $23.83 | $23.83 | 499,200 |
| 2024-12-11 | $24.03 | $24.03 | 266,400 |
| 2024-12-10 | $24.00 | $24.00 | 617,900 |
| 2024-12-09 | $25.54 | $25.54 | 2,096,600 |
| 2024-12-06 | $24.05 | $24.05 | 905,700 |
| 2024-12-05 | $24.00 | $24.00 | 1,112,200 |
| 2024-12-04 | $23.99 | $23.99 | 1,079,600 |
| 2024-12-03 | $23.00 | $23.00 | 3,747,300 |
| 2024-12-02 | $22.27 | $22.27 | 5,155,100 |
| 2024-11-29 | $22.05 | $22.05 | 3,942,100 |
| 2024-11-27 | $21.71 | $21.71 | 5,793,900 |
| 2024-11-26 | $22.37 | $22.37 | 563,300 |
| 2024-11-25 | $22.08 | $22.08 | 775,200 |
| 2024-11-22 | $22.05 | $22.05 | 2,551,600 |
| 2024-11-21 | $22.88 | $22.88 | 1,603,700 |
| 2024-11-20 | $21.85 | $21.85 | 2,761,500 |
| 2024-11-19 | $23.39 | $23.39 | 803,300 |
| 2024-11-18 | $23.16 | $23.16 | 658,100 |
| 2024-11-15 | $22.75 | $22.75 | 505,800 |
| 2024-11-14 | $22.65 | $22.65 | 1,357,400 |
| 2024-11-13 | $24.30 | $24.30 | 3,625,700 |
| 2024-11-12 | $23.10 | $23.10 | 2,772,800 |
| 2024-11-11 | $24.66 | $24.66 | 1,026,600 |
| 2024-11-08 | $24.70 | $24.70 | 1,060,200 |
| 2024-11-07 | $25.08 | $25.08 | 1,880,900 |
| 2024-11-06 | $23.34 | $23.34 | 1,334,300 |
| 2024-11-05 | $24.14 | $24.14 | 1,757,800 |
| 2024-11-04 | $24.55 | $24.55 | 1,089,800 |
| 2024-11-01 | $25.24 | $25.24 | 1,769,700 |
| 2024-10-31 | $27.13 | $27.13 | 3,965,600 |
| 2024-10-30 | $26.50 | $26.50 | 6,561,600 |
| 2024-10-29 | $24.00 | $24.00 | 2,838,800 |
| 2024-10-28 | $23.45 | $23.45 | 2,416,600 |
| 2024-10-25 | $23.83 | $23.83 | 1,019,500 |
| 2024-10-24 | $23.97 | $23.97 | 976,200 |
| 2024-10-23 | $23.88 | $23.88 | 1,159,700 |
| 2024-10-22 | $23.36 | $23.36 | 910,500 |
| 2024-10-21 | $23.05 | $23.05 | 760,800 |
| 2024-10-18 | $23.53 | $23.53 | 1,375,500 |
| 2024-10-17 | $23.25 | $23.25 | 815,500 |
| 2024-10-16 | $23.96 | $23.96 | 1,536,700 |
| 2024-10-15 | $23.12 | $23.12 | 2,150,000 |
| 2024-10-14 | $25.00 | $25.00 | 2,465,400 |
| 2024-10-11 | $25.22 | $25.22 | 1,544,100 |
| 2024-10-10 | $25.44 | $25.44 | 1,430,500 |
| 2024-10-09 | $25.54 | $25.54 | 2,000,700 |
| 2024-10-08 | $25.20 | $25.20 | 4,059,400 |
| 2024-10-07 | $27.81 | $27.81 | 3,316,200 |
| 2024-10-04 | $28.32 | $28.32 | 3,042,700 |
| 2024-10-03 | $27.16 | $27.16 | 2,063,800 |
| 2024-10-02 | $28.53 | $28.53 | 8,077,600 |
| 2024-10-01 | $26.66 | $26.66 | 3,557,100 |
| 2024-09-30 | $26.49 | $26.49 | 10,107,100 |
| 2024-09-27 | $23.99 | $23.99 | 5,324,000 |
| 2024-09-26 | $24.24 | $24.24 | 9,003,500 |
| 2024-09-25 | $21.00 | $21.00 | 1,194,900 |
| 2024-09-24 | $21.16 | $21.16 | 3,030,600 |
| 2024-09-23 | $20.14 | $20.14 | 1,328,200 |
| 2024-09-20 | $19.33 | $19.33 | 964,100 |
| 2024-09-19 | $19.55 | $19.55 | 1,520,100 |
| 2024-09-18 | $19.00 | $19.00 | 863,700 |
| 2024-09-17 | $19.13 | $19.13 | 691,500 |
| 2024-09-16 | $18.66 | $18.66 | 1,023,200 |
| 2024-09-13 | $18.79 | $18.79 | 861,200 |
| 2024-09-12 | $18.90 | $18.90 | 794,200 |
| 2024-09-11 | $18.90 | $18.90 | 2,364,000 |
| 2024-09-10 | $19.36 | $19.36 | 2,368,900 |
| 2024-09-09 | $19.70 | $19.70 | 635,100 |
| 2024-09-06 | $19.94 | $19.94 | 839,900 |
| 2024-09-05 | $20.17 | $20.17 | 388,000 |
| 2024-09-04 | $20.20 | $20.20 | 1,277,200 |
| 2024-09-03 | $20.10 | $20.10 | 1,074,800 |
| 2024-08-30 | $19.90 | $19.90 | 974,900 |
| 2024-08-29 | $20.04 | $20.04 | 838,400 |
| 2024-08-28 | $19.45 | $19.45 | 1,657,900 |
| 2024-08-27 | $19.75 | $19.75 | 1,234,400 |
| 2024-08-26 | $20.19 | $20.19 | 3,835,400 |
| 2024-08-23 | $21.18 | $21.18 | 506,100 |
| 2024-08-22 | $21.19 | $21.19 | 2,169,500 |
| 2024-08-21 | $22.22 | $22.22 | 1,075,600 |
| 2024-08-20 | $21.86 | $21.86 | 2,850,700 |
| 2024-08-19 | $22.05 | $22.05 | 2,203,900 |
| 2024-08-16 | $20.58 | $20.58 | 1,110,900 |
| 2024-08-15 | $20.00 | $20.00 | 578,300 |
| 2024-08-14 | $19.61 | $19.61 | 425,500 |
| 2024-08-13 | $19.72 | $19.72 | 914,400 |
| 2024-08-12 | $20.23 | $20.23 | 1,099,800 |
| 2024-08-09 | $20.50 | $20.50 | 572,400 |
| 2024-08-08 | $21.09 | $21.09 | 1,516,700 |
| 2024-08-07 | $20.06 | $20.06 | 2,195,700 |
| 2024-08-06 | $19.00 | $19.00 | 1,645,500 |
| 2024-08-05 | $18.44 | $18.44 | 2,645,500 |
| 2024-08-02 | $19.34 | $19.34 | 1,953,700 |
| 2024-08-01 | $20.39 | $20.39 | 1,982,200 |
| 2024-07-31 | $20.88 | $20.88 | 1,777,800 |
| 2024-07-30 | $21.00 | $21.00 | 5,989,500 |
| 2024-07-29 | $22.50 | $22.50 | 4,455,200 |
| 2024-07-26 | $21.71 | $21.71 | 1,346,600 |
| 2024-07-25 | $21.09 | $21.09 | 991,300 |
| 2024-07-24 | $21.37 | $21.37 | 1,051,500 |
| 2024-07-23 | $21.83 | $21.83 | 1,535,100 |
| 2024-07-22 | $21.26 | $21.26 | 2,328,400 |
| 2024-07-19 | $20.07 | $20.07 | 1,671,700 |
| 2024-07-18 | $19.48 | $19.48 | 685,900 |
| 2024-07-17 | $19.53 | $19.53 | 960,700 |
| 2024-07-16 | $19.98 | $19.98 | 1,755,400 |
| 2024-07-15 | $20.20 | $20.20 | 1,401,700 |
| 2024-07-12 | $20.80 | $20.80 | 749,900 |
| 2024-07-11 | $20.80 | $20.80 | 2,110,500 |
| 2024-07-10 | $20.89 | $20.89 | 1,435,100 |
| 2024-07-09 | $20.30 | $20.30 | 1,292,900 |
| 2024-07-08 | $20.01 | $20.01 | 2,162,100 |
| 2024-07-05 | $20.52 | $20.52 | 1,055,000 |
| 2024-07-03 | $21.10 | $21.10 | 2,093,800 |
| 2024-07-02 | $21.18 | $21.18 | 1,298,500 |
| 2024-07-01 | $21.46 | $21.46 | 1,757,000 |
| 2024-06-28 | $21.10 | $21.10 | 1,214,300 |
| 2024-06-27 | $20.70 | $20.70 | 1,266,200 |
| 2024-06-26 | $21.42 | $21.42 | 1,257,600 |
| 2024-06-25 | $21.34 | $21.34 | 1,451,000 |
| 2024-06-24 | $21.29 | $21.29 | 2,840,000 |
| 2024-06-21 | $22.90 | $22.90 | 1,113,300 |
| 2024-06-20 | $23.80 | $23.80 | 4,435,400 |
| 2024-06-18 | $22.86 | $22.86 | 2,510,800 |
| 2024-06-17 | $23.10 | $23.10 | 5,627,300 |
| 2024-06-14 | $21.65 | $21.65 | 3,918,200 |
| 2024-06-13 | $22.04 | $22.04 | 5,655,100 |
| 2024-06-12 | $22.45 | $22.45 | 6,791,200 |
| 2024-06-11 | $19.76 | $19.76 | 3,593,400 |
| 2024-06-10 | $18.05 | $18.05 | 1,166,600 |
| 2024-06-07 | $18.01 | $18.01 | 1,637,200 |
| 2024-06-06 | $18.34 | $18.34 | 1,075,200 |
| 2024-06-05 | $18.37 | $18.37 | 1,065,900 |
| 2024-06-04 | $18.48 | $18.48 | 1,094,000 |
| 2024-06-03 | $18.59 | $18.59 | 1,877,200 |
| 2024-05-31 | $19.30 | $19.30 | 1,326,200 |
| 2024-05-30 | $18.98 | $18.98 | 1,725,300 |
| 2024-05-29 | $18.23 | $18.23 | 2,379,900 |
| 2024-05-28 | $18.57 | $18.57 | 1,891,600 |
| 2024-05-24 | $19.08 | $19.08 | 1,405,300 |
| 2024-05-23 | $19.50 | $19.50 | 2,044,500 |
| 2024-05-22 | $19.82 | $19.82 | 1,516,600 |
| 2024-05-21 | $20.01 | $20.01 | 1,825,500 |
| 2024-05-20 | $20.34 | $20.34 | 1,811,400 |
| 2024-05-17 | $21.38 | $21.38 | 1,342,600 |
| 2024-05-16 | $21.69 | $21.69 | 5,078,400 |
| 2024-05-15 | $19.43 | $19.43 | 2,422,900 |
| 2024-05-14 | $19.42 | $19.42 | 4,352,800 |
| 2024-05-13 | $19.05 | $19.05 | 4,175,700 |
| 2024-05-10 | $20.86 | $20.86 | 863,000 |
| 2024-05-09 | $20.98 | $20.98 | 1,842,600 |
| 2024-05-08 | $20.15 | $20.15 | 2,525,900 |
| 2024-05-07 | $20.80 | $20.80 | 2,916,300 |
| 2024-05-06 | $21.50 | $21.50 | 2,941,100 |
| 2024-05-03 | $22.00 | $22.00 | 2,252,700 |
| 2024-05-02 | $22.51 | $22.51 | 3,383,000 |
| 2024-05-01 | $21.00 | $21.00 | 1,458,600 |
| 2024-04-30 | $21.00 | $21.00 | 12,307,400 |
| 2024-04-29 | $20.98 | $20.98 | 2,570,400 |
| 2024-04-26 | $21.67 | $21.67 | 2,180,600 |
| 2024-04-25 | $21.05 | $21.05 | 1,820,300 |
| 2024-04-24 | $21.86 | $21.86 | 2,244,300 |
| 2024-04-23 | $22.00 | $22.00 | 1,028,400 |
| 2024-04-22 | $22.07 | $22.07 | 1,478,300 |
| 2024-04-19 | $21.32 | $21.32 | 1,484,300 |
| 2024-04-18 | $21.65 | $21.65 | 1,731,700 |
| 2024-04-17 | $22.90 | $22.90 | 1,218,700 |
| 2024-04-16 | $23.00 | $23.00 | 1,935,600 |
| 2024-04-15 | $23.01 | $23.01 | 2,706,200 |
| 2024-04-12 | $24.00 | $24.00 | 1,948,700 |
| 2024-04-11 | $24.88 | $24.88 | 1,600,600 |
| 2024-04-10 | $24.39 | $24.39 | 3,159,500 |
| 2024-04-09 | $24.70 | $24.70 | 1,890,100 |
| 2024-04-08 | $26.00 | $26.00 | 3,086,100 |
| 2024-04-05 | $25.74 | $25.74 | 2,876,700 |
| 2024-04-04 | $25.28 | $25.28 | 2,587,200 |
| 2024-04-03 | $25.00 | $25.00 | 2,670,800 |
| 2024-04-02 | $24.71 | $24.71 | 1,860,100 |
| 2024-04-01 | $24.10 | $24.10 | 2,225,200 |
| 2024-03-28 | $24.44 | $24.44 | 2,562,800 |
| 2024-03-27 | $24.36 | $24.36 | 2,137,200 |
| 2024-03-26 | $24.56 | $24.56 | 3,210,600 |
| 2024-03-25 | $24.35 | $24.35 | 3,239,000 |
| 2024-03-22 | $24.05 | $24.05 | 4,121,900 |
| 2024-03-21 | $23.33 | $23.33 | 2,919,200 |
| 2024-03-20 | $25.05 | $25.05 | 4,877,700 |
| 2024-03-19 | $25.75 | $25.75 | 3,710,900 |
| 2024-03-18 | $25.49 | $25.49 | 3,244,400 |
| 2024-03-15 | $23.84 | $23.84 | 2,467,500 |
| 2024-03-14 | $22.83 | $22.83 | 2,995,800 |
| 2024-03-13 | $23.29 | $23.29 | 3,373,900 |
| 2024-03-12 | $20.88 | $20.88 | 6,063,400 |
| 2024-03-11 | $19.40 | $19.40 | 2,372,000 |
| 2024-03-08 | $19.92 | $19.92 | 4,329,600 |
| 2024-03-07 | $20.21 | $20.21 | 4,577,700 |
| 2024-03-06 | $21.72 | $21.72 | 2,671,900 |
| 2024-03-05 | $21.67 | $21.67 | 1,425,500 |
| 2024-03-04 | $21.15 | $21.15 | 3,028,600 |
| 2024-03-01 | $21.68 | $21.68 | 1,385,900 |
| 2024-02-29 | $22.03 | $22.03 | 2,187,200 |
| 2024-02-28 | $22.01 | $22.01 | 4,252,800 |
| 2024-02-27 | $22.97 | $22.97 | 3,397,400 |
| 2024-02-26 | $24.20 | $24.20 | 3,766,800 |
| 2024-02-23 | $23.76 | $23.76 | 5,436,400 |
| 2024-02-22 | $24.00 | $24.00 | 2,872,300 |
| 2024-02-21 | $24.28 | $24.28 | 2,234,800 |
| 2024-02-20 | $23.92 | $23.92 | 1,745,400 |
| 2024-02-16 | $24.18 | $24.18 | 2,686,500 |
| 2024-02-15 | $23.08 | $23.08 | 1,111,600 |
| 2024-02-14 | $22.97 | $22.97 | 943,800 |
| 2024-02-13 | $22.89 | $22.89 | 584,300 |
| 2024-02-12 | $22.87 | $22.87 | 1,527,300 |
| 2024-02-09 | $22.86 | $22.86 | 755,400 |
| 2024-02-08 | $22.11 | $22.11 | 2,765,600 |
| 2024-02-07 | $23.24 | $23.24 | 3,131,100 |
| 2024-02-06 | $24.41 | $24.41 | 3,036,600 |
| 2024-02-05 | $22.25 | $22.25 | 2,668,900 |
| 2024-02-02 | $21.14 | $21.14 | 2,942,400 |
| 2024-02-01 | $20.00 | $20.00 | 4,269,800 |
| 2024-01-31 | $20.65 | $20.65 | 3,419,600 |
| 2024-01-30 | $22.01 | $22.01 | 2,172,300 |
| 2024-01-29 | $23.16 | $23.16 | 1,440,200 |
| 2024-01-26 | $23.77 | $23.77 | 380,300 |
| 2024-01-25 | $23.60 | $23.60 | 1,835,900 |
| 2024-01-24 | $23.51 | $23.51 | 3,620,900 |
| 2024-01-23 | $23.96 | $23.96 | 1,869,900 |
| 2024-01-22 | $22.86 | $22.86 | 2,153,600 |
| 2024-01-19 | $23.55 | $23.55 | 2,017,600 |
| 2024-01-18 | $23.51 | $23.51 | 2,487,800 |
| 2024-01-17 | $22.05 | $22.05 | 4,664,300 |
| 2024-01-16 | $23.69 | $23.69 | 3,820,900 |
| 2024-01-12 | $25.69 | $25.69 | 1,313,200 |
| 2024-01-11 | $25.36 | $25.36 | 3,678,600 |
| 2024-01-10 | $24.75 | $24.75 | 3,436,100 |
| 2024-01-09 | $23.17 | $23.17 | 4,995,700 |
| 2024-01-08 | $24.50 | $24.50 | 4,704,000 |
| 2024-01-05 | $25.20 | $25.20 | 2,706,000 |
| 2024-01-04 | $26.15 | $26.15 | 3,175,700 |
| 2024-01-03 | $25.42 | $25.42 | 4,725,100 |
| 2024-01-02 | $26.25 | $26.25 | 2,098,200 |