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
- 2017-06-29 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 | $23.38 | $24.98 | 1,605,100 | — | — |
| 2024-12-30 | $23.25 | $24.84 | 1,379,300 | — | — |
| 2024-12-27 | $22.98 | $24.55 | 1,778,200 | — | — |
| 2024-12-26 | $23.12 | $24.70 | 1,272,500 | — | — |
| 2024-12-24 | $23.24 | $24.83 | 600,300 | — | — |
| 2024-12-23 | $22.98 | $24.55 | 1,296,300 | — | — |
| 2024-12-20 | $22.89 | $24.46 | 8,308,000 | — | — |
| 2024-12-19 | $23.14 | $24.73 | 1,816,100 | — | — |
| 2024-12-18 | $23.34 | $24.94 | 1,834,800 | — | — |
| 2024-12-17 | $24.24 | $25.90 | 2,098,200 | — | — |
| 2024-12-16 | $24.61 | $26.30 | 2,651,400 | — | — |
| 2024-12-13 | $25.34 | $27.08 | 4,122,100 | — | — |
| 2024-12-12 | $25.71 | $27.47 | 1,450,100 | — | — |
| 2024-12-11 | $26.15 | $27.94 | 1,566,000 | — | — |
| 2024-12-10 | $25.60 | $27.35 | 1,279,100 | — | — |
| 2024-12-09 | $25.77 | $27.54 | 1,595,800 | — | — |
| 2024-12-06 | $25.67 | $27.43 | 1,357,200 | — | — |
| 2024-12-05 | $26.65 | $28.48 | 992,700 | — | — |
| 2024-12-04 | $26.54 | $28.36 | 1,608,200 | — | — |
| 2024-12-03 | $27.45 | $29.33 | 1,659,100 | — | — |
| 2024-12-02 | $27.37 | $29.25 | 2,208,300 | — | — |
| 2024-11-29 | $27.74 | $29.64 | 921,800 | — | — |
| 2024-11-27 | $27.68 | $29.58 | 1,471,000 | — | — |
| 2024-11-26 | $27.95 | $29.87 | 1,842,800 | — | — |
| 2024-11-25 | $28.19 | $30.12 | 2,002,400 | — | — |
| 2024-11-22 | $28.79 | $30.76 | 2,462,800 | — | — |
| 2024-11-21 | $28.23 | $30.16 | 1,498,400 | — | — |
| 2024-11-20 | $27.71 | $29.61 | 973,000 | — | — |
| 2024-11-19 | $27.29 | $29.16 | 740,400 | — | — |
| 2024-11-18 | $27.45 | $29.33 | 1,395,300 | — | — |
| 2024-11-15 | $26.85 | $28.69 | 1,727,900 | — | — |
| 2024-11-14 | $27.24 | $29.11 | 1,387,900 | — | — |
| 2024-11-13 | $27.08 | $28.94 | 1,408,500 | — | — |
| 2024-11-12 | $27.15 | $29.01 | 1,033,800 | — | — |
| 2024-11-11 | $27.53 | $29.42 | 1,129,800 | — | — |
| 2024-11-08 | $27.41 | $29.29 | 1,746,800 | — | — |
| 2024-11-07 | $27.05 | $28.76 | 1,404,700 | — | — |
| 2024-11-06 | $27.26 | $28.99 | 2,143,700 | — | — |
| 2024-11-05 | $25.53 | $27.15 | 1,363,300 | — | — |
| 2024-11-04 | $25.72 | $27.35 | 1,762,600 | — | — |
| 2024-11-01 | $25.00 | $26.58 | 1,773,200 | — | — |
| 2024-10-31 | $25.28 | $26.88 | 2,898,700 | — | — |
| 2024-10-30 | $25.56 | $27.18 | 1,397,300 | — | — |
| 2024-10-29 | $25.30 | $26.90 | 1,333,600 | — | — |
| 2024-10-28 | $25.57 | $27.19 | 1,532,600 | — | — |
| 2024-10-25 | $26.00 | $27.65 | 1,376,800 | — | — |
| 2024-10-24 | $25.85 | $27.49 | 1,673,100 | — | — |
| 2024-10-23 | $25.60 | $27.22 | 2,280,300 | — | — |
| 2024-10-22 | $26.02 | $27.67 | 941,100 | — | — |
| 2024-10-21 | $25.89 | $27.53 | 2,180,800 | — | — |
| 2024-10-18 | $26.12 | $27.78 | 1,631,400 | — | — |
| 2024-10-17 | $26.49 | $28.17 | 1,440,400 | — | — |
| 2024-10-16 | $26.33 | $28.00 | 2,381,000 | — | — |
| 2024-10-15 | $25.56 | $27.18 | 1,980,900 | — | — |
| 2024-10-14 | $26.74 | $28.44 | 2,207,200 | — | — |
| 2024-10-11 | $27.04 | $28.75 | 1,479,500 | — | — |
| 2024-10-10 | $26.49 | $28.17 | 1,917,800 | — | — |
| 2024-10-09 | $26.40 | $28.07 | 1,547,900 | — | — |
| 2024-10-08 | $26.09 | $27.74 | 2,230,800 | — | — |
| 2024-10-07 | $27.00 | $28.71 | 2,655,800 | — | — |
| 2024-10-04 | $26.85 | $28.55 | 1,956,000 | — | — |
| 2024-10-03 | $26.25 | $27.91 | 1,697,400 | — | — |
| 2024-10-02 | $25.20 | $26.80 | 1,659,800 | — | — |
| 2024-10-01 | $24.85 | $26.43 | 3,399,500 | — | — |
| 2024-09-30 | $24.42 | $25.97 | 2,237,700 | — | — |
| 2024-09-27 | $24.27 | $25.81 | 1,882,600 | — | — |
| 2024-09-26 | $23.70 | $25.20 | 5,048,200 | — | — |
| 2024-09-25 | $24.61 | $26.17 | 2,576,700 | — | — |
| 2024-09-24 | $25.58 | $27.20 | 6,312,100 | — | — |
| 2024-09-23 | $26.28 | $27.95 | 1,653,500 | — | — |
| 2024-09-20 | $26.00 | $27.65 | 4,451,100 | — | — |
| 2024-09-19 | $25.91 | $27.55 | 1,850,800 | — | — |
| 2024-09-18 | $25.21 | $26.81 | 2,179,100 | — | — |
| 2024-09-17 | $24.83 | $26.40 | 1,711,200 | — | — |
| 2024-09-16 | $24.21 | $25.74 | 1,723,800 | — | — |
| 2024-09-13 | $23.84 | $25.35 | 1,318,100 | — | — |
| 2024-09-12 | $23.55 | $25.04 | 1,832,000 | — | — |
| 2024-09-11 | $23.35 | $24.83 | 1,687,000 | — | — |
| 2024-09-10 | $23.16 | $24.63 | 1,783,100 | — | — |
| 2024-09-09 | $23.44 | $24.93 | 2,038,900 | — | — |
| 2024-09-06 | $23.57 | $25.06 | 1,799,800 | — | — |
| 2024-09-05 | $24.00 | $25.52 | 1,351,400 | — | — |
| 2024-09-04 | $24.12 | $25.65 | 1,538,900 | — | — |
| 2024-09-03 | $24.31 | $25.85 | 3,020,900 | — | — |
| 2024-08-30 | $25.61 | $27.23 | 2,015,600 | — | — |
| 2024-08-29 | $25.83 | $27.47 | 1,214,400 | — | — |
| 2024-08-28 | $25.49 | $27.11 | 1,086,500 | — | — |
| 2024-08-27 | $25.48 | $27.10 | 1,597,400 | — | — |
| 2024-08-26 | $25.73 | $27.36 | 1,185,900 | — | — |
| 2024-08-23 | $25.31 | $26.91 | 1,419,300 | — | — |
| 2024-08-22 | $24.68 | $26.24 | 1,689,300 | — | — |
| 2024-08-21 | $24.68 | $26.24 | 1,500,700 | — | — |
| 2024-08-20 | $24.71 | $26.28 | 1,683,500 | — | — |
| 2024-08-19 | $25.36 | $26.97 | 1,685,500 | — | — |
| 2024-08-16 | $25.07 | $26.66 | 1,102,800 | — | — |
| 2024-08-15 | $25.14 | $26.73 | 1,390,800 | — | — |
| 2024-08-14 | $24.80 | $26.37 | 1,648,400 | — | — |
| 2024-08-13 | $24.63 | $26.19 | 1,601,000 | — | — |
| 2024-08-12 | $24.79 | $26.36 | 1,301,100 | — | — |
| 2024-08-09 | $24.30 | $25.84 | 2,226,400 | — | — |
| 2024-08-08 | $24.37 | $25.78 | 3,064,800 | — | — |
| 2024-08-07 | $23.99 | $25.37 | 3,087,100 | — | — |
| 2024-08-06 | $23.53 | $24.89 | 2,857,600 | — | — |
| 2024-08-05 | $23.52 | $24.88 | 3,073,900 | — | — |
| 2024-08-02 | $24.18 | $25.58 | 3,922,900 | — | — |
| 2024-08-01 | $25.54 | $27.01 | 4,402,200 | — | — |
| 2024-07-31 | $27.24 | $28.81 | 2,481,200 | — | — |
| 2024-07-30 | $26.60 | $28.14 | 1,784,300 | — | — |
| 2024-07-29 | $26.36 | $27.88 | 2,039,900 | — | — |
| 2024-07-26 | $26.60 | $28.14 | 2,789,400 | — | — |
| 2024-07-25 | $26.07 | $27.57 | 2,158,700 | — | — |
| 2024-07-24 | $25.60 | $27.08 | 2,808,100 | — | — |
| 2024-07-23 | $25.90 | $27.39 | 2,825,600 | — | — |
| 2024-07-22 | $26.53 | $28.06 | 3,064,200 | — | — |
| 2024-07-19 | $26.80 | $28.35 | 1,539,100 | — | — |
| 2024-07-18 | $27.25 | $28.82 | 2,355,400 | — | — |
| 2024-07-17 | $27.12 | $28.69 | 2,602,500 | — | — |
| 2024-07-16 | $27.01 | $28.57 | 1,874,900 | — | — |
| 2024-07-15 | $27.11 | $28.67 | 1,966,500 | — | — |
| 2024-07-12 | $26.28 | $27.80 | 1,919,800 | — | — |
| 2024-07-11 | $26.20 | $27.71 | 1,386,600 | — | — |
| 2024-07-10 | $25.67 | $27.15 | 1,069,900 | — | — |
| 2024-07-09 | $25.32 | $26.78 | 1,434,700 | — | — |
| 2024-07-08 | $25.46 | $26.93 | 1,345,700 | — | — |
| 2024-07-05 | $25.41 | $26.88 | 1,207,800 | — | — |
| 2024-07-03 | $25.99 | $27.49 | 964,000 | — | — |
| 2024-07-02 | $25.45 | $26.92 | 1,923,100 | — | — |
| 2024-07-01 | $25.46 | $26.93 | 1,743,200 | — | — |
| 2024-06-28 | $25.34 | $26.80 | 2,150,500 | — | — |
| 2024-06-27 | $25.28 | $26.74 | 1,532,800 | — | — |
| 2024-06-26 | $25.05 | $26.50 | 1,972,600 | — | — |
| 2024-06-25 | $25.34 | $26.80 | 1,209,200 | — | — |
| 2024-06-24 | $25.51 | $26.98 | 1,819,400 | — | — |
| 2024-06-21 | $24.88 | $26.32 | 5,473,700 | — | — |
| 2024-06-20 | $24.97 | $26.41 | 2,289,100 | — | — |
| 2024-06-18 | $24.67 | $26.09 | 2,133,400 | — | — |
| 2024-06-17 | $24.17 | $25.57 | 2,755,900 | — | — |
| 2024-06-14 | $23.84 | $25.22 | 2,404,400 | — | — |
| 2024-06-13 | $24.20 | $25.60 | 1,447,800 | — | — |
| 2024-06-12 | $24.86 | $26.29 | 2,036,000 | — | — |
| 2024-06-11 | $24.71 | $26.14 | 1,425,400 | — | — |
| 2024-06-10 | $24.69 | $26.12 | 1,220,700 | — | — |
| 2024-06-07 | $24.25 | $25.65 | 1,072,100 | — | — |
| 2024-06-06 | $24.36 | $25.77 | 1,381,200 | — | — |
| 2024-06-05 | $24.08 | $25.47 | 2,354,100 | — | — |
| 2024-06-04 | $24.25 | $25.65 | 2,789,000 | — | — |
| 2024-06-03 | $24.76 | $26.19 | 2,841,900 | — | — |
| 2024-05-31 | $25.95 | $27.45 | 2,316,000 | — | — |
| 2024-05-30 | $25.46 | $26.93 | 1,394,000 | — | — |
| 2024-05-29 | $25.18 | $26.63 | 2,501,400 | — | — |
| 2024-05-28 | $25.41 | $26.88 | 2,047,300 | — | — |
| 2024-05-24 | $24.91 | $26.35 | 1,707,300 | — | — |
| 2024-05-23 | $24.70 | $26.13 | 2,258,800 | — | — |
| 2024-05-22 | $24.89 | $26.33 | 2,447,600 | — | — |
| 2024-05-21 | $25.55 | $27.02 | 1,679,700 | — | — |
| 2024-05-20 | $25.72 | $27.20 | 3,067,600 | — | — |
| 2024-05-17 | $25.48 | $26.95 | 2,474,000 | — | — |
| 2024-05-16 | $25.24 | $26.70 | 2,981,200 | — | — |
| 2024-05-15 | $25.67 | $27.15 | 6,222,400 | — | — |
| 2024-05-14 | $26.09 | $27.60 | 2,184,200 | — | — |
| 2024-05-13 | $25.82 | $27.31 | 1,939,000 | — | — |
| 2024-05-10 | $25.88 | $27.37 | 2,354,200 | — | — |
| 2024-05-09 | $26.50 | $27.89 | 2,479,300 | — | — |
| 2024-05-08 | $25.88 | $27.24 | 4,258,200 | — | — |
| 2024-05-07 | $25.80 | $27.16 | 3,678,900 | — | — |
| 2024-05-06 | $25.67 | $27.02 | 2,287,000 | — | — |
| 2024-05-03 | $25.11 | $26.43 | 2,220,200 | — | — |
| 2024-05-02 | $24.91 | $26.22 | 2,172,700 | — | — |
| 2024-05-01 | $24.59 | $25.88 | 2,998,400 | — | — |
| 2024-04-30 | $25.07 | $26.39 | 2,205,000 | — | — |
| 2024-04-29 | $26.44 | $27.83 | 1,315,100 | — | — |
| 2024-04-26 | $26.34 | $27.72 | 1,466,200 | — | — |
| 2024-04-25 | $26.28 | $27.66 | 1,488,500 | — | — |
| 2024-04-24 | $26.11 | $27.48 | 1,761,600 | — | — |
| 2024-04-23 | $25.99 | $27.36 | 2,139,400 | — | — |
| 2024-04-22 | $25.72 | $27.07 | 3,290,500 | — | — |
| 2024-04-19 | $25.62 | $26.97 | 2,642,200 | — | — |
| 2024-04-18 | $25.68 | $27.03 | 2,019,800 | — | — |
| 2024-04-17 | $25.82 | $27.18 | 1,918,900 | — | — |
| 2024-04-16 | $26.00 | $27.37 | 3,421,000 | — | — |
| 2024-04-15 | $26.19 | $27.57 | 2,586,500 | — | — |
| 2024-04-12 | $26.68 | $28.08 | 2,978,900 | — | — |
| 2024-04-11 | $26.80 | $28.21 | 2,413,400 | — | — |
| 2024-04-10 | $26.84 | $28.25 | 2,146,900 | — | — |
| 2024-04-09 | $26.65 | $28.05 | 1,885,700 | — | — |
| 2024-04-08 | $26.62 | $28.02 | 1,497,000 | — | — |
| 2024-04-05 | $26.98 | $28.40 | 2,033,700 | — | — |
| 2024-04-04 | $26.68 | $28.08 | 1,891,800 | — | — |
| 2024-04-03 | $26.62 | $28.02 | 2,115,600 | — | — |
| 2024-04-02 | $26.23 | $27.61 | 2,953,100 | — | — |
| 2024-04-01 | $26.19 | $27.57 | 4,978,900 | — | — |
| 2024-03-28 | $25.95 | $27.31 | 3,785,600 | — | — |
| 2024-03-27 | $25.53 | $26.87 | 2,677,200 | — | — |
| 2024-03-26 | $25.04 | $26.36 | 2,153,800 | — | — |
| 2024-03-25 | $25.18 | $26.50 | 1,671,200 | — | — |
| 2024-03-22 | $24.77 | $26.07 | 3,473,800 | — | — |
| 2024-03-21 | $24.93 | $26.24 | 2,075,100 | — | — |
| 2024-03-20 | $24.81 | $26.11 | 1,925,700 | — | — |
| 2024-03-19 | $24.57 | $25.86 | 2,461,700 | — | — |
| 2024-03-18 | $24.26 | $25.53 | 3,748,400 | — | — |
| 2024-03-15 | $23.86 | $25.11 | 40,683,700 | — | — |
| 2024-03-14 | $24.03 | $25.29 | 2,965,500 | — | — |
| 2024-03-13 | $24.09 | $25.36 | 2,647,200 | — | — |
| 2024-03-12 | $23.84 | $25.09 | 2,925,200 | — | — |
| 2024-03-11 | $23.73 | $24.98 | 3,490,800 | — | — |
| 2024-03-08 | $23.60 | $24.84 | 3,230,800 | — | — |
| 2024-03-07 | $23.77 | $25.02 | 3,514,800 | — | — |
| 2024-03-06 | $23.35 | $24.58 | 4,781,500 | — | — |
| 2024-03-05 | $23.49 | $24.72 | 6,120,900 | — | — |
| 2024-03-04 | $23.27 | $24.49 | 9,059,500 | — | — |
| 2024-03-01 | $23.00 | $24.21 | 2,280,900 | — | — |
| 2024-02-29 | $22.68 | $23.87 | 2,981,700 | — | — |
| 2024-02-28 | $22.23 | $23.40 | 2,651,600 | — | — |
| 2024-02-27 | $22.17 | $23.33 | 2,607,200 | — | — |
| 2024-02-26 | $21.99 | $23.15 | 1,365,500 | — | — |
| 2024-02-23 | $21.84 | $22.99 | 2,116,800 | — | — |
| 2024-02-22 | $22.02 | $23.18 | 2,856,900 | — | — |
| 2024-02-21 | $21.94 | $23.09 | 2,771,900 | — | — |
| 2024-02-20 | $21.41 | $22.53 | 3,260,700 | — | — |
| 2024-02-16 | $21.42 | $22.55 | 3,147,700 | — | — |
| 2024-02-15 | $21.37 | $22.49 | 5,296,800 | — | — |
| 2024-02-14 | $20.42 | $21.36 | 4,657,500 | — | — |
| 2024-02-13 | $20.34 | $21.27 | 3,340,200 | — | — |
| 2024-02-12 | $20.71 | $21.66 | 2,541,100 | — | — |
| 2024-02-09 | $20.34 | $21.27 | 1,777,400 | — | — |
| 2024-02-08 | $20.48 | $21.42 | 2,804,300 | — | — |
| 2024-02-07 | $20.22 | $21.15 | 2,974,500 | — | — |
| 2024-02-06 | $20.25 | $21.18 | 1,934,600 | — | — |
| 2024-02-05 | $19.87 | $20.78 | 2,334,400 | — | — |
| 2024-02-02 | $19.98 | $20.90 | 2,724,800 | — | — |
| 2024-02-01 | $20.42 | $21.36 | 3,269,500 | — | — |
| 2024-01-31 | $20.62 | $21.56 | 2,203,500 | — | — |
| 2024-01-30 | $21.38 | $22.36 | 2,809,200 | — | — |
| 2024-01-29 | $21.06 | $22.03 | 2,532,000 | — | — |
| 2024-01-26 | $20.96 | $21.92 | 2,189,000 | — | — |
| 2024-01-25 | $20.89 | $21.85 | 3,754,000 | — | — |
| 2024-01-24 | $20.28 | $21.21 | 2,401,200 | — | — |
| 2024-01-23 | $19.83 | $20.74 | 2,057,600 | — | — |
| 2024-01-22 | $19.78 | $20.69 | 1,900,900 | — | — |
| 2024-01-19 | $19.61 | $20.51 | 2,397,300 | — | — |
| 2024-01-18 | $19.59 | $20.49 | 2,036,900 | — | — |
| 2024-01-17 | $19.60 | $20.50 | 2,438,000 | — | — |
| 2024-01-16 | $19.86 | $20.77 | 2,549,800 | — | — |
| 2024-01-12 | $20.40 | $21.33 | 2,730,600 | — | — |
| 2024-01-11 | $20.16 | $21.08 | 1,842,500 | — | — |
| 2024-01-10 | $20.26 | $21.19 | 2,076,000 | — | — |
| 2024-01-09 | $20.57 | $21.51 | 1,615,000 | — | — |
| 2024-01-08 | $20.90 | $21.86 | 1,963,800 | — | — |
| 2024-01-05 | $21.03 | $21.99 | 1,683,100 | — | — |
| 2024-01-04 | $20.90 | $21.86 | 1,917,600 | — | — |
| 2024-01-03 | $21.74 | $22.74 | 2,047,800 | — | — |
| 2024-01-02 | $21.49 | $22.47 | 2,019,400 | — | — |