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
- 2020-10-15 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 | $23.89 | $25.99 | 462,700 | — | — |
| 2024-12-30 | $23.88 | $25.98 | 521,500 | — | — |
| 2024-12-27 | $24.06 | $26.17 | 721,400 | — | — |
| 2024-12-26 | $25.13 | $27.34 | 979,800 | — | — |
| 2024-12-24 | $24.81 | $26.99 | 732,600 | — | — |
| 2024-12-23 | $24.14 | $26.26 | 608,300 | — | — |
| 2024-12-20 | $23.34 | $25.39 | 510,600 | — | — |
| 2024-12-19 | $23.34 | $25.39 | 1,019,700 | — | — |
| 2024-12-18 | $23.59 | $25.66 | 530,700 | — | — |
| 2024-12-17 | $24.18 | $26.31 | 840,300 | — | — |
| 2024-12-16 | $24.81 | $26.99 | 1,367,700 | — | — |
| 2024-12-13 | $24.08 | $26.20 | 523,400 | — | — |
| 2024-12-12 | $24.75 | $26.93 | 1,610,400 | — | — |
| 2024-12-11 | $23.47 | $25.53 | 760,300 | — | — |
| 2024-12-10 | $23.34 | $25.39 | 1,182,500 | — | — |
| 2024-12-09 | $24.71 | $26.88 | 3,199,800 | — | — |
| 2024-12-06 | $24.18 | $26.31 | 1,163,700 | — | — |
| 2024-12-05 | $24.62 | $26.78 | 2,177,000 | — | — |
| 2024-12-04 | $23.66 | $25.74 | 2,381,100 | — | — |
| 2024-12-03 | $25.02 | $27.22 | 5,159,100 | — | — |
| 2024-12-02 | $22.82 | $24.83 | 8,567,500 | — | — |
| 2024-11-29 | $20.01 | $21.77 | 2,320,900 | — | — |
| 2024-11-27 | $18.49 | $20.12 | 2,416,800 | — | — |
| 2024-11-26 | $17.40 | $18.93 | 1,138,600 | — | — |
| 2024-11-25 | $16.90 | $18.39 | 1,226,800 | — | — |
| 2024-11-22 | $16.68 | $18.15 | 1,234,400 | — | — |
| 2024-11-21 | $16.99 | $18.48 | 1,565,300 | — | — |
| 2024-11-20 | $17.70 | $19.26 | 934,800 | — | — |
| 2024-11-19 | $17.58 | $19.13 | 926,100 | — | — |
| 2024-11-18 | $17.70 | $19.26 | 1,028,900 | — | — |
| 2024-11-15 | $17.27 | $18.79 | 959,600 | — | — |
| 2024-11-14 | $16.82 | $18.30 | 2,013,100 | — | — |
| 2024-11-13 | $17.96 | $19.54 | 1,862,800 | — | — |
| 2024-11-12 | $17.70 | $19.26 | 3,013,700 | — | — |
| 2024-11-11 | $19.05 | $20.72 | 1,938,000 | — | — |
| 2024-11-08 | $19.33 | $21.03 | 1,788,700 | — | — |
| 2024-11-07 | $19.85 | $21.59 | 2,416,500 | — | — |
| 2024-11-06 | $18.35 | $19.96 | 1,839,600 | — | — |
| 2024-11-05 | $18.97 | $20.64 | 2,039,500 | — | — |
| 2024-11-04 | $19.73 | $21.46 | 1,025,700 | — | — |
| 2024-11-01 | $19.65 | $21.38 | 1,203,400 | — | — |
| 2024-10-31 | $19.92 | $21.67 | 2,060,500 | — | — |
| 2024-10-30 | $20.17 | $21.94 | 2,599,000 | — | — |
| 2024-10-29 | $19.28 | $20.97 | 1,739,800 | — | — |
| 2024-10-28 | $19.24 | $20.93 | 3,297,400 | — | — |
| 2024-10-25 | $17.41 | $18.94 | 1,133,000 | — | — |
| 2024-10-24 | $18.05 | $19.64 | 3,165,400 | — | — |
| 2024-10-23 | $17.99 | $19.57 | 2,054,200 | — | — |
| 2024-10-22 | $17.59 | $19.14 | 1,624,000 | — | — |
| 2024-10-21 | $16.75 | $18.22 | 1,658,900 | — | — |
| 2024-10-18 | $16.46 | $17.91 | 2,051,100 | — | — |
| 2024-10-17 | $15.16 | $16.49 | 3,058,100 | — | — |
| 2024-10-16 | $16.47 | $17.92 | 1,693,400 | — | — |
| 2024-10-15 | $16.85 | $18.33 | 2,633,100 | — | — |
| 2024-10-14 | $18.30 | $19.91 | 1,950,100 | — | — |
| 2024-10-11 | $18.08 | $19.67 | 1,941,700 | — | — |
| 2024-10-10 | $18.52 | $20.15 | 2,208,000 | — | — |
| 2024-10-09 | $18.11 | $19.70 | 4,013,300 | — | — |
| 2024-10-08 | $18.92 | $20.58 | 3,115,100 | — | — |
| 2024-10-07 | $20.42 | $22.21 | 4,472,100 | — | — |
| 2024-10-04 | $20.62 | $22.43 | 6,144,800 | — | — |
| 2024-10-03 | $18.96 | $20.63 | 3,563,000 | — | — |
| 2024-10-02 | $19.00 | $20.67 | 6,348,700 | — | — |
| 2024-10-01 | $18.86 | $20.52 | 4,289,400 | — | — |
| 2024-09-30 | $17.54 | $19.08 | 8,914,600 | — | — |
| 2024-09-27 | $17.13 | $18.64 | 6,627,800 | — | — |
| 2024-09-26 | $15.43 | $16.79 | 9,829,800 | — | — |
| 2024-09-25 | $14.00 | $15.23 | 8,147,100 | — | — |
| 2024-09-24 | $13.40 | $14.58 | 12,131,400 | — | — |
| 2024-09-23 | $13.72 | $14.93 | 17,374,600 | — | — |
| 2024-09-20 | $16.46 | $17.91 | 1,734,900 | — | — |
| 2024-09-19 | $16.66 | $18.12 | 2,012,700 | — | — |
| 2024-09-18 | $15.14 | $16.47 | 1,272,500 | — | — |
| 2024-09-17 | $15.30 | $16.64 | 1,858,900 | — | — |
| 2024-09-16 | $15.00 | $16.32 | 1,399,900 | — | — |
| 2024-09-13 | $15.41 | $16.76 | 1,275,100 | — | — |
| 2024-09-12 | $15.74 | $16.83 | 2,320,800 | — | — |
| 2024-09-11 | $16.49 | $17.63 | 1,954,400 | — | — |
| 2024-09-10 | $16.48 | $17.62 | 2,338,800 | — | — |
| 2024-09-09 | $16.57 | $17.71 | 1,274,600 | — | — |
| 2024-09-06 | $16.07 | $17.18 | 2,109,600 | — | — |
| 2024-09-05 | $16.04 | $17.15 | 1,465,900 | — | — |
| 2024-09-04 | $16.94 | $18.11 | 2,099,500 | — | — |
| 2024-09-03 | $17.12 | $18.30 | 3,616,600 | — | — |
| 2024-08-30 | $16.43 | $17.56 | 2,908,400 | — | — |
| 2024-08-29 | $16.32 | $17.45 | 2,915,600 | — | — |
| 2024-08-28 | $15.36 | $16.42 | 1,011,400 | — | — |
| 2024-08-27 | $15.55 | $16.62 | 1,741,500 | — | — |
| 2024-08-26 | $16.28 | $17.40 | 1,871,900 | — | — |
| 2024-08-23 | $15.87 | $16.96 | 1,034,700 | — | — |
| 2024-08-22 | $16.04 | $17.15 | 1,631,000 | — | — |
| 2024-08-21 | $15.42 | $16.48 | 1,466,200 | — | — |
| 2024-08-20 | $14.76 | $15.78 | 1,111,700 | — | — |
| 2024-08-19 | $15.61 | $16.69 | 988,900 | — | — |
| 2024-08-16 | $15.29 | $16.34 | 513,500 | — | — |
| 2024-08-15 | $14.97 | $16.00 | 1,156,300 | — | — |
| 2024-08-14 | $15.01 | $16.05 | 586,500 | — | — |
| 2024-08-13 | $15.67 | $16.75 | 988,900 | — | — |
| 2024-08-12 | $15.85 | $16.94 | 570,800 | — | — |
| 2024-08-09 | $15.85 | $16.94 | 684,000 | — | — |
| 2024-08-08 | $15.68 | $16.76 | 540,500 | — | — |
| 2024-08-07 | $15.27 | $16.32 | 856,100 | — | — |
| 2024-08-06 | $15.16 | $16.21 | 958,000 | — | — |
| 2024-08-05 | $15.03 | $16.07 | 1,126,000 | — | — |
| 2024-08-02 | $15.25 | $16.30 | 1,108,000 | — | — |
| 2024-08-01 | $15.83 | $16.92 | 802,600 | — | — |
| 2024-07-31 | $16.67 | $17.82 | 933,100 | — | — |
| 2024-07-30 | $16.02 | $17.12 | 535,000 | — | — |
| 2024-07-29 | $16.42 | $17.55 | 531,800 | — | — |
| 2024-07-26 | $16.68 | $17.83 | 742,800 | — | — |
| 2024-07-25 | $16.70 | $17.85 | 963,900 | — | — |
| 2024-07-24 | $17.04 | $18.22 | 1,004,800 | — | — |
| 2024-07-23 | $17.81 | $19.04 | 1,136,700 | — | — |
| 2024-07-22 | $18.08 | $19.33 | 1,282,800 | — | — |
| 2024-07-19 | $17.14 | $18.32 | 1,015,600 | — | — |
| 2024-07-18 | $17.20 | $18.39 | 1,276,800 | — | — |
| 2024-07-17 | $17.57 | $18.78 | 725,700 | — | — |
| 2024-07-16 | $17.81 | $19.04 | 1,956,100 | — | — |
| 2024-07-15 | $18.53 | $19.81 | 1,275,100 | — | — |
| 2024-07-12 | $19.57 | $20.92 | 885,600 | — | — |
| 2024-07-11 | $19.36 | $20.70 | 808,600 | — | — |
| 2024-07-10 | $19.16 | $20.48 | 920,500 | — | — |
| 2024-07-09 | $18.54 | $19.82 | 1,718,400 | — | — |
| 2024-07-08 | $17.88 | $19.11 | 1,191,700 | — | — |
| 2024-07-05 | $18.19 | $19.44 | 1,162,000 | — | — |
| 2024-07-03 | $18.80 | $20.10 | 1,422,200 | — | — |
| 2024-07-02 | $18.51 | $19.79 | 2,251,500 | — | — |
| 2024-07-01 | $18.97 | $20.28 | 574,800 | — | — |
| 2024-06-28 | $19.07 | $20.39 | 1,021,000 | — | — |
| 2024-06-27 | $19.06 | $20.37 | 630,400 | — | — |
| 2024-06-26 | $19.21 | $20.53 | 987,600 | — | — |
| 2024-06-25 | $19.43 | $20.77 | 1,207,100 | — | — |
| 2024-06-24 | $19.91 | $21.28 | 749,100 | — | — |
| 2024-06-21 | $20.70 | $22.13 | 1,058,900 | — | — |
| 2024-06-20 | $20.90 | $22.34 | 1,513,100 | — | — |
| 2024-06-18 | $20.45 | $21.86 | 777,900 | — | — |
| 2024-06-17 | $20.70 | $22.13 | 1,052,900 | — | — |
| 2024-06-14 | $20.65 | $22.07 | 1,070,100 | — | — |
| 2024-06-13 | $21.06 | $22.51 | 637,100 | — | — |
| 2024-06-12 | $21.48 | $22.96 | 891,500 | — | — |
| 2024-06-11 | $21.25 | $22.72 | 663,400 | — | — |
| 2024-06-10 | $21.69 | $23.19 | 353,500 | — | — |
| 2024-06-07 | $21.47 | $22.95 | 602,200 | — | — |
| 2024-06-06 | $21.56 | $23.05 | 1,699,800 | — | — |
| 2024-06-05 | $21.81 | $23.31 | 1,531,000 | — | — |
| 2024-06-04 | $22.78 | $24.35 | 1,333,100 | — | — |
| 2024-06-03 | $23.20 | $24.80 | 1,279,500 | — | — |
| 2024-05-31 | $22.49 | $24.04 | 1,445,000 | — | — |
| 2024-05-30 | $23.59 | $25.22 | 1,957,700 | — | — |
| 2024-05-29 | $23.35 | $24.96 | 633,500 | — | — |
| 2024-05-28 | $23.45 | $25.07 | 1,452,700 | — | — |
| 2024-05-24 | $22.51 | $24.06 | 581,600 | — | — |
| 2024-05-23 | $22.35 | $23.89 | 1,039,500 | — | — |
| 2024-05-22 | $22.13 | $23.66 | 1,597,500 | — | — |
| 2024-05-21 | $22.90 | $24.48 | 2,842,400 | — | — |
| 2024-05-20 | $23.06 | $24.65 | 1,254,600 | — | — |
| 2024-05-17 | $23.93 | $25.58 | 2,405,200 | — | — |
| 2024-05-16 | $24.62 | $26.32 | 1,669,700 | — | — |
| 2024-05-15 | $24.53 | $26.22 | 1,192,100 | — | — |
| 2024-05-14 | $24.15 | $25.82 | 2,735,500 | — | — |
| 2024-05-13 | $25.35 | $27.10 | 2,161,300 | — | — |
| 2024-05-10 | $24.69 | $26.39 | 964,300 | — | — |
| 2024-05-09 | $24.79 | $26.50 | 1,619,600 | — | — |
| 2024-05-08 | $24.52 | $26.21 | 1,212,700 | — | — |
| 2024-05-07 | $24.09 | $25.75 | 2,091,600 | — | — |
| 2024-05-06 | $24.03 | $25.69 | 975,400 | — | — |
| 2024-05-03 | $24.02 | $25.68 | 1,358,400 | — | — |
| 2024-05-02 | $24.20 | $25.87 | 1,555,200 | — | — |
| 2024-05-01 | $22.20 | $23.73 | 400,800 | — | — |
| 2024-04-30 | $22.47 | $24.02 | 633,900 | — | — |
| 2024-04-29 | $23.14 | $24.74 | 859,100 | — | — |
| 2024-04-26 | $23.63 | $25.26 | 2,727,400 | — | — |
| 2024-04-25 | $22.22 | $23.75 | 737,400 | — | — |
| 2024-04-24 | $22.58 | $24.14 | 1,920,300 | — | — |
| 2024-04-23 | $22.04 | $23.56 | 1,896,300 | — | — |
| 2024-04-22 | $21.21 | $22.67 | 546,200 | — | — |
| 2024-04-19 | $20.46 | $21.87 | 1,029,500 | — | — |
| 2024-04-18 | $20.88 | $22.32 | 975,700 | — | — |
| 2024-04-17 | $20.56 | $21.98 | 2,668,200 | — | — |
| 2024-04-16 | $19.02 | $20.33 | 3,277,500 | — | — |
| 2024-04-15 | $20.74 | $22.17 | 1,837,100 | — | — |
| 2024-04-12 | $21.17 | $22.63 | 1,872,000 | — | — |
| 2024-04-11 | $21.51 | $22.99 | 824,000 | — | — |
| 2024-04-10 | $21.30 | $22.77 | 1,441,300 | — | — |
| 2024-04-09 | $21.29 | $22.76 | 930,300 | — | — |
| 2024-04-08 | $21.25 | $22.72 | 741,600 | — | — |
| 2024-04-05 | $21.04 | $22.49 | 528,500 | — | — |
| 2024-04-04 | $20.76 | $22.19 | 571,000 | — | — |
| 2024-04-03 | $21.21 | $22.67 | 745,700 | — | — |
| 2024-04-02 | $21.49 | $22.97 | 1,451,200 | — | — |
| 2024-04-01 | $21.16 | $22.62 | 1,287,600 | — | — |
| 2024-03-28 | $20.50 | $21.91 | 784,800 | — | — |
| 2024-03-27 | $20.27 | $21.67 | 749,700 | — | — |
| 2024-03-26 | $20.19 | $21.27 | 1,621,900 | — | — |
| 2024-03-25 | $20.65 | $21.76 | 1,716,700 | — | — |
| 2024-03-22 | $20.83 | $21.95 | 1,441,700 | — | — |
| 2024-03-21 | $21.40 | $22.55 | 2,465,900 | — | — |
| 2024-03-20 | $21.20 | $22.34 | 1,956,200 | — | — |
| 2024-03-19 | $20.67 | $21.78 | 1,384,500 | — | — |
| 2024-03-18 | $20.40 | $21.49 | 1,933,600 | — | — |
| 2024-03-15 | $19.70 | $20.76 | 3,545,000 | — | — |
| 2024-03-14 | $19.70 | $20.76 | 2,345,900 | — | — |
| 2024-03-13 | $19.74 | $20.80 | 4,075,300 | — | — |
| 2024-03-12 | $18.22 | $19.20 | 6,594,100 | — | — |
| 2024-03-11 | $17.92 | $18.88 | 2,322,000 | — | — |
| 2024-03-08 | $17.06 | $17.97 | 1,327,600 | — | — |
| 2024-03-07 | $17.05 | $17.96 | 1,352,000 | — | — |
| 2024-03-06 | $17.63 | $18.58 | 1,533,000 | — | — |
| 2024-03-05 | $17.70 | $18.65 | 1,548,200 | — | — |
| 2024-03-04 | $18.27 | $19.25 | 1,260,800 | — | — |
| 2024-03-01 | $18.94 | $19.96 | 940,000 | — | — |
| 2024-02-29 | $18.33 | $19.31 | 1,007,000 | — | — |
| 2024-02-28 | $18.01 | $18.98 | 738,600 | — | — |
| 2024-02-27 | $18.77 | $19.78 | 1,222,000 | — | — |
| 2024-02-26 | $18.38 | $19.37 | 1,080,400 | — | — |
| 2024-02-23 | $18.91 | $19.92 | 1,430,000 | — | — |
| 2024-02-22 | $19.32 | $20.36 | 2,446,500 | — | — |
| 2024-02-21 | $18.59 | $19.59 | 1,790,500 | — | — |
| 2024-02-20 | $18.07 | $19.04 | 1,943,200 | — | — |
| 2024-02-16 | $17.96 | $18.92 | 2,280,300 | — | — |
| 2024-02-15 | $17.00 | $17.91 | 704,500 | — | — |
| 2024-02-14 | $16.86 | $17.76 | 407,800 | — | — |
| 2024-02-13 | $16.30 | $17.17 | 428,500 | — | — |
| 2024-02-12 | $16.84 | $17.74 | 560,300 | — | — |
| 2024-02-09 | $16.47 | $17.35 | 267,700 | — | — |
| 2024-02-08 | $16.36 | $17.24 | 719,400 | — | — |
| 2024-02-07 | $16.16 | $17.03 | 1,013,000 | — | — |
| 2024-02-06 | $16.72 | $17.62 | 1,322,400 | — | — |
| 2024-02-05 | $16.06 | $16.92 | 1,799,800 | — | — |
| 2024-02-02 | $16.35 | $17.23 | 1,043,700 | — | — |
| 2024-02-01 | $16.88 | $17.78 | 1,124,800 | — | — |
| 2024-01-31 | $16.96 | $17.87 | 2,258,200 | — | — |
| 2024-01-30 | $17.15 | $18.07 | 2,601,200 | — | — |
| 2024-01-29 | $17.66 | $18.61 | 3,671,200 | — | — |
| 2024-01-26 | $19.80 | $20.86 | 1,181,300 | — | — |
| 2024-01-25 | $20.29 | $21.38 | 733,100 | — | — |
| 2024-01-24 | $20.10 | $21.18 | 1,772,200 | — | — |
| 2024-01-23 | $20.94 | $22.06 | 1,582,400 | — | — |
| 2024-01-22 | $20.33 | $21.42 | 2,183,500 | — | — |
| 2024-01-19 | $21.18 | $22.32 | 2,458,100 | — | — |
| 2024-01-18 | $20.78 | $21.89 | 2,805,100 | — | — |
| 2024-01-17 | $21.00 | $22.13 | 2,018,600 | — | — |
| 2024-01-16 | $22.53 | $23.74 | 1,539,100 | — | — |
| 2024-01-12 | $22.49 | $23.70 | 1,091,200 | — | — |
| 2024-01-11 | $21.77 | $22.94 | 1,118,100 | — | — |
| 2024-01-10 | $21.96 | $23.14 | 1,623,700 | — | — |
| 2024-01-09 | $22.01 | $23.19 | 1,648,500 | — | — |
| 2024-01-08 | $21.07 | $22.20 | 1,467,500 | — | — |
| 2024-01-05 | $21.38 | $22.53 | 1,660,000 | — | — |
| 2024-01-04 | $21.89 | $23.06 | 3,909,700 | — | — |
| 2024-01-03 | $19.92 | $20.99 | 1,042,900 | — | — |
| 2024-01-02 | $19.84 | $20.90 | 1,500,600 | — | — |