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
- 2013-01-18 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 | $25.73 | $25.73 | 4,716,500 | — | — |
| 2024-12-30 | $25.75 | $25.75 | 8,202,000 | — | — |
| 2024-12-27 | $25.75 | $25.75 | 6,555,900 | — | — |
| 2024-12-26 | $26.34 | $26.34 | 4,463,600 | — | — |
| 2024-12-24 | $26.42 | $26.42 | 4,075,000 | — | — |
| 2024-12-23 | $26.13 | $26.13 | 9,623,900 | — | — |
| 2024-12-20 | $26.91 | $26.91 | 20,047,200 | — | — |
| 2024-12-19 | $25.41 | $25.41 | 9,255,000 | — | — |
| 2024-12-18 | $25.10 | $25.10 | 8,681,800 | — | — |
| 2024-12-17 | $26.39 | $26.39 | 6,773,000 | — | — |
| 2024-12-16 | $26.62 | $26.62 | 7,452,600 | — | — |
| 2024-12-13 | $26.80 | $26.80 | 7,171,400 | — | — |
| 2024-12-12 | $26.81 | $26.81 | 6,985,600 | — | — |
| 2024-12-11 | $27.50 | $27.50 | 11,594,500 | — | — |
| 2024-12-10 | $26.40 | $26.40 | 13,422,500 | — | — |
| 2024-12-09 | $25.96 | $25.96 | 12,872,900 | — | — |
| 2024-12-06 | $27.65 | $27.65 | 6,577,800 | — | — |
| 2024-12-05 | $27.62 | $27.62 | 7,619,000 | — | — |
| 2024-12-04 | $27.68 | $27.68 | 9,311,100 | — | — |
| 2024-12-03 | $27.38 | $27.38 | 11,502,600 | — | — |
| 2024-12-02 | $28.35 | $28.35 | 15,665,300 | — | — |
| 2024-11-29 | $26.89 | $26.89 | 3,368,300 | — | — |
| 2024-11-27 | $26.92 | $26.92 | 5,278,700 | — | — |
| 2024-11-26 | $27.18 | $27.18 | 7,312,600 | — | — |
| 2024-11-25 | $27.15 | $27.15 | 7,970,900 | — | — |
| 2024-11-22 | $26.86 | $26.86 | 12,223,100 | — | — |
| 2024-11-21 | $26.76 | $26.76 | 9,635,300 | — | — |
| 2024-11-20 | $26.04 | $26.04 | 10,528,900 | — | — |
| 2024-11-19 | $26.34 | $26.34 | 12,802,500 | — | — |
| 2024-11-18 | $26.10 | $26.10 | 15,978,600 | — | — |
| 2024-11-15 | $26.42 | $26.42 | 10,683,700 | — | — |
| 2024-11-14 | $26.68 | $26.68 | 9,933,400 | — | — |
| 2024-11-13 | $27.30 | $27.30 | 10,488,200 | — | — |
| 2024-11-12 | $27.87 | $27.87 | 8,557,700 | — | — |
| 2024-11-11 | $27.82 | $27.82 | 10,000,800 | — | — |
| 2024-11-08 | $27.32 | $27.32 | 10,557,500 | — | — |
| 2024-11-07 | $27.05 | $27.05 | 9,761,800 | — | — |
| 2024-11-06 | $27.76 | $27.76 | 18,635,500 | — | — |
| 2024-11-05 | $25.94 | $25.94 | 10,622,600 | — | — |
| 2024-11-04 | $25.15 | $25.15 | 10,005,500 | — | — |
| 2024-11-01 | $24.88 | $24.88 | 12,222,800 | — | — |
| 2024-10-31 | $25.34 | $25.34 | 31,056,600 | — | — |
| 2024-10-30 | $23.84 | $23.84 | 12,525,900 | — | — |
| 2024-10-29 | $24.11 | $24.11 | 12,640,500 | — | — |
| 2024-10-28 | $23.80 | $23.80 | 12,115,000 | — | — |
| 2024-10-25 | $23.16 | $23.16 | 6,083,800 | — | — |
| 2024-10-24 | $23.22 | $23.22 | 6,751,300 | — | — |
| 2024-10-23 | $23.40 | $23.40 | 5,788,800 | — | — |
| 2024-10-22 | $23.92 | $23.92 | 7,174,700 | — | — |
| 2024-10-21 | $23.71 | $23.71 | 8,331,700 | — | — |
| 2024-10-18 | $23.81 | $23.81 | 6,579,600 | — | — |
| 2024-10-17 | $24.11 | $24.11 | 9,648,100 | — | — |
| 2024-10-16 | $24.56 | $24.56 | 9,838,200 | — | — |
| 2024-10-15 | $24.30 | $24.30 | 14,673,100 | — | — |
| 2024-10-14 | $23.35 | $23.35 | 11,286,900 | — | — |
| 2024-10-11 | $23.38 | $23.38 | 12,649,000 | — | — |
| 2024-10-10 | $23.02 | $23.02 | 16,265,600 | — | — |
| 2024-10-09 | $23.07 | $23.07 | 30,826,100 | — | — |
| 2024-10-08 | $20.80 | $20.80 | 11,369,000 | — | — |
| 2024-10-07 | $20.09 | $20.09 | 8,170,200 | — | — |
| 2024-10-04 | $20.39 | $20.39 | 11,868,600 | — | — |
| 2024-10-03 | $19.44 | $19.44 | 10,084,200 | — | — |
| 2024-10-02 | $19.86 | $19.86 | 9,362,000 | — | — |
| 2024-10-01 | $19.91 | $19.91 | 14,150,400 | — | — |
| 2024-09-30 | $20.51 | $20.51 | 12,934,800 | — | — |
| 2024-09-27 | $20.95 | $20.95 | 10,853,900 | — | — |
| 2024-09-26 | $21.08 | $21.08 | 18,023,500 | — | — |
| 2024-09-25 | $20.19 | $20.19 | 11,346,900 | — | — |
| 2024-09-24 | $20.96 | $20.96 | 11,065,400 | — | — |
| 2024-09-23 | $20.99 | $20.99 | 13,328,300 | — | — |
| 2024-09-20 | $20.89 | $20.89 | 16,950,600 | — | — |
| 2024-09-19 | $20.21 | $20.21 | 12,335,100 | — | — |
| 2024-09-18 | $19.84 | $19.84 | 17,272,900 | — | — |
| 2024-09-17 | $19.76 | $19.76 | 23,810,300 | — | — |
| 2024-09-16 | $19.85 | $19.85 | 24,494,300 | — | — |
| 2024-09-13 | $19.33 | $19.33 | 11,999,500 | — | — |
| 2024-09-12 | $19.03 | $19.03 | 16,957,600 | — | — |
| 2024-09-11 | $18.70 | $18.70 | 16,207,800 | — | — |
| 2024-09-10 | $17.77 | $17.77 | 13,627,700 | — | — |
| 2024-09-09 | $17.50 | $17.50 | 12,661,100 | — | — |
| 2024-09-06 | $16.95 | $16.95 | 16,383,700 | — | — |
| 2024-09-05 | $17.11 | $17.11 | 8,416,000 | — | — |
| 2024-09-04 | $17.29 | $17.29 | 11,253,300 | — | — |
| 2024-09-03 | $17.61 | $17.61 | 9,007,300 | — | — |
| 2024-08-30 | $17.89 | $17.89 | 8,502,700 | — | — |
| 2024-08-29 | $17.85 | $17.85 | 7,415,500 | — | — |
| 2024-08-28 | $18.00 | $18.00 | 9,553,400 | — | — |
| 2024-08-27 | $18.08 | $18.08 | 12,056,300 | — | — |
| 2024-08-26 | $17.45 | $17.45 | 7,940,000 | — | — |
| 2024-08-23 | $17.50 | $17.50 | 15,376,000 | — | — |
| 2024-08-22 | $16.24 | $16.24 | 10,419,400 | — | — |
| 2024-08-21 | $16.44 | $16.44 | 11,636,100 | — | — |
| 2024-08-20 | $15.92 | $15.92 | 7,650,600 | — | — |
| 2024-08-19 | $16.14 | $16.14 | 10,840,300 | — | — |
| 2024-08-16 | $16.09 | $16.09 | 10,304,700 | — | — |
| 2024-08-15 | $16.30 | $16.30 | 13,294,900 | — | — |
| 2024-08-14 | $15.43 | $15.43 | 11,318,800 | — | — |
| 2024-08-13 | $15.57 | $15.57 | 9,426,700 | — | — |
| 2024-08-12 | $15.34 | $15.34 | 15,579,700 | — | — |
| 2024-08-09 | $15.74 | $15.74 | 10,863,400 | — | — |
| 2024-08-08 | $15.52 | $15.52 | 10,816,300 | — | — |
| 2024-08-07 | $14.84 | $14.84 | 15,626,400 | — | — |
| 2024-08-06 | $15.50 | $15.50 | 18,640,000 | — | — |
| 2024-08-05 | $15.33 | $15.33 | 19,928,100 | — | — |
| 2024-08-02 | $15.93 | $15.93 | 24,646,100 | — | — |
| 2024-08-01 | $17.35 | $17.35 | 21,375,000 | — | — |
| 2024-07-31 | $18.43 | $18.43 | 23,167,500 | — | — |
| 2024-07-30 | $18.56 | $18.56 | 14,128,100 | — | — |
| 2024-07-29 | $18.54 | $18.54 | 8,196,200 | — | — |
| 2024-07-26 | $18.47 | $18.47 | 7,832,400 | — | — |
| 2024-07-25 | $18.36 | $18.36 | 14,665,700 | — | — |
| 2024-07-24 | $19.22 | $19.22 | 12,865,100 | — | — |
| 2024-07-23 | $20.32 | $20.32 | 11,523,100 | — | — |
| 2024-07-22 | $19.73 | $19.73 | 8,493,600 | — | — |
| 2024-07-19 | $19.66 | $19.66 | 8,629,000 | — | — |
| 2024-07-18 | $19.64 | $19.64 | 7,912,900 | — | — |
| 2024-07-17 | $19.86 | $19.86 | 10,958,900 | — | — |
| 2024-07-16 | $20.37 | $20.37 | 11,223,100 | — | — |
| 2024-07-15 | $19.57 | $19.57 | 8,567,600 | — | — |
| 2024-07-12 | $19.53 | $19.53 | 11,756,200 | — | — |
| 2024-07-11 | $19.09 | $19.09 | 12,351,000 | — | — |
| 2024-07-10 | $18.75 | $18.75 | 9,221,800 | — | — |
| 2024-07-09 | $18.66 | $18.66 | 11,544,200 | — | — |
| 2024-07-08 | $18.12 | $18.12 | 13,671,500 | — | — |
| 2024-07-05 | $17.48 | $17.48 | 10,882,400 | — | — |
| 2024-07-03 | $17.54 | $17.54 | 6,121,600 | — | — |
| 2024-07-02 | $17.61 | $17.61 | 8,152,400 | — | — |
| 2024-07-01 | $17.68 | $17.68 | 14,203,100 | — | — |
| 2024-06-28 | $18.79 | $18.79 | 21,044,300 | — | — |
| 2024-06-27 | $18.64 | $18.64 | 8,503,400 | — | — |
| 2024-06-26 | $18.60 | $18.60 | 10,056,800 | — | — |
| 2024-06-25 | $18.29 | $18.29 | 19,280,600 | — | — |
| 2024-06-24 | $17.40 | $17.40 | 9,480,100 | — | — |
| 2024-06-21 | $17.29 | $17.29 | 11,525,400 | — | — |
| 2024-06-20 | $17.18 | $17.18 | 9,354,900 | — | — |
| 2024-06-18 | $16.97 | $16.97 | 10,560,400 | — | — |
| 2024-06-17 | $16.91 | $16.91 | 17,702,800 | — | — |
| 2024-06-14 | $16.56 | $16.56 | 21,408,500 | — | — |
| 2024-06-13 | $17.90 | $17.90 | 9,585,300 | — | — |
| 2024-06-12 | $18.00 | $18.00 | 12,059,200 | — | — |
| 2024-06-11 | $17.50 | $17.50 | 7,303,700 | — | — |
| 2024-06-10 | $17.58 | $17.58 | 7,962,600 | — | — |
| 2024-06-07 | $17.79 | $17.79 | 8,598,100 | — | — |
| 2024-06-06 | $18.17 | $18.17 | 12,044,500 | — | — |
| 2024-06-05 | $18.44 | $18.44 | 16,142,800 | — | — |
| 2024-06-04 | $17.87 | $17.87 | 15,191,000 | — | — |
| 2024-06-03 | $17.19 | $17.19 | 12,801,000 | — | — |
| 2024-05-31 | $16.60 | $16.60 | 10,657,100 | — | — |
| 2024-05-30 | $16.45 | $16.45 | 7,851,800 | — | — |
| 2024-05-29 | $16.49 | $16.49 | 12,332,900 | — | — |
| 2024-05-28 | $16.56 | $16.56 | 20,058,100 | — | — |
| 2024-05-24 | $16.00 | $16.00 | 11,523,400 | — | — |
| 2024-05-23 | $15.57 | $15.57 | 15,614,200 | — | — |
| 2024-05-22 | $16.26 | $16.26 | 14,208,200 | — | — |
| 2024-05-21 | $16.93 | $16.93 | 15,836,700 | — | — |
| 2024-05-20 | $16.94 | $16.94 | 33,477,300 | — | — |
| 2024-05-17 | $15.75 | $15.75 | 12,987,100 | — | — |
| 2024-05-16 | $15.89 | $15.89 | 18,018,700 | — | — |
| 2024-05-15 | $15.72 | $15.72 | 14,422,100 | — | — |
| 2024-05-14 | $15.62 | $15.62 | 28,772,500 | — | — |
| 2024-05-13 | $15.84 | $15.84 | 10,848,200 | — | — |
| 2024-05-10 | $16.10 | $16.10 | 10,004,400 | — | — |
| 2024-05-09 | $16.20 | $16.20 | 10,311,300 | — | — |
| 2024-05-08 | $16.09 | $16.09 | 18,748,100 | — | — |
| 2024-05-07 | $15.60 | $15.60 | 17,954,600 | — | — |
| 2024-05-06 | $16.20 | $16.20 | 19,251,100 | — | — |
| 2024-05-03 | $15.99 | $15.99 | 17,016,700 | — | — |
| 2024-05-02 | $15.95 | $15.95 | 25,680,300 | — | — |
| 2024-05-01 | $16.08 | $16.08 | 51,988,500 | — | — |
| 2024-04-30 | $18.92 | $18.92 | 15,452,600 | — | — |
| 2024-04-29 | $19.18 | $19.18 | 10,859,100 | — | — |
| 2024-04-26 | $19.04 | $19.04 | 10,044,600 | — | — |
| 2024-04-25 | $19.35 | $19.35 | 9,419,800 | — | — |
| 2024-04-24 | $19.39 | $19.39 | 12,820,900 | — | — |
| 2024-04-23 | $19.54 | $19.54 | 10,318,300 | — | — |
| 2024-04-22 | $18.54 | $18.54 | 7,172,400 | — | — |
| 2024-04-19 | $18.29 | $18.29 | 10,613,100 | — | — |
| 2024-04-18 | $18.17 | $18.17 | 11,690,600 | — | — |
| 2024-04-17 | $18.02 | $18.02 | 10,502,600 | — | — |
| 2024-04-16 | $17.47 | $17.47 | 10,363,700 | — | — |
| 2024-04-15 | $17.34 | $17.34 | 11,136,900 | — | — |
| 2024-04-12 | $17.77 | $17.77 | 14,476,900 | — | — |
| 2024-04-11 | $18.63 | $18.63 | 7,735,700 | — | — |
| 2024-04-10 | $18.40 | $18.40 | 11,383,400 | — | — |
| 2024-04-09 | $19.41 | $19.41 | 15,053,500 | — | — |
| 2024-04-08 | $19.39 | $19.39 | 10,157,700 | — | — |
| 2024-04-05 | $18.89 | $18.89 | 8,463,200 | — | — |
| 2024-04-04 | $18.83 | $18.83 | 15,599,000 | — | — |
| 2024-04-03 | $19.28 | $19.28 | 10,461,400 | — | — |
| 2024-04-02 | $19.26 | $19.26 | 14,915,200 | — | — |
| 2024-04-01 | $20.94 | $20.94 | 7,192,800 | — | — |
| 2024-03-28 | $20.93 | $20.93 | 8,714,800 | — | — |
| 2024-03-27 | $21.34 | $21.34 | 18,432,200 | — | — |
| 2024-03-26 | $20.16 | $20.16 | 10,691,000 | — | — |
| 2024-03-25 | $20.54 | $20.54 | 10,136,100 | — | — |
| 2024-03-22 | $20.70 | $20.70 | 7,499,700 | — | — |
| 2024-03-21 | $20.54 | $20.54 | 8,719,400 | — | — |
| 2024-03-20 | $20.18 | $20.18 | 8,644,800 | — | — |
| 2024-03-19 | $19.44 | $19.44 | 5,554,000 | — | — |
| 2024-03-18 | $19.65 | $19.65 | 7,728,200 | — | — |
| 2024-03-15 | $19.40 | $19.40 | 8,578,100 | — | — |
| 2024-03-14 | $19.33 | $19.33 | 8,584,900 | — | — |
| 2024-03-13 | $19.87 | $19.87 | 10,523,600 | — | — |
| 2024-03-12 | $19.56 | $19.56 | 13,486,900 | — | — |
| 2024-03-11 | $19.80 | $19.80 | 9,845,700 | — | — |
| 2024-03-08 | $19.99 | $19.99 | 10,801,400 | — | — |
| 2024-03-07 | $19.63 | $19.63 | 13,837,500 | — | — |
| 2024-03-06 | $20.03 | $20.03 | 12,150,100 | — | — |
| 2024-03-05 | $19.66 | $19.66 | 12,219,700 | — | — |
| 2024-03-04 | $19.42 | $19.42 | 11,515,300 | — | — |
| 2024-03-01 | $19.29 | $19.29 | 12,104,900 | — | — |
| 2024-02-29 | $19.39 | $19.39 | 17,284,700 | — | — |
| 2024-02-28 | $18.70 | $18.70 | 22,064,100 | — | — |
| 2024-02-27 | $19.09 | $19.09 | 50,173,300 | — | — |
| 2024-02-26 | $15.93 | $15.93 | 15,361,700 | — | — |
| 2024-02-23 | $16.17 | $16.17 | 10,185,700 | — | — |
| 2024-02-22 | $16.34 | $16.34 | 12,603,600 | — | — |
| 2024-02-21 | $16.10 | $16.10 | 11,273,200 | — | — |
| 2024-02-20 | $16.18 | $16.18 | 8,549,200 | — | — |
| 2024-02-16 | $16.26 | $16.26 | 9,476,700 | — | — |
| 2024-02-15 | $16.51 | $16.51 | 7,840,300 | — | — |
| 2024-02-14 | $16.55 | $16.55 | 10,850,100 | — | — |
| 2024-02-13 | $16.29 | $16.29 | 9,744,400 | — | — |
| 2024-02-12 | $16.64 | $16.64 | 11,311,500 | — | — |
| 2024-02-09 | $16.42 | $16.42 | 22,447,300 | — | — |
| 2024-02-08 | $17.50 | $17.50 | 9,362,200 | — | — |
| 2024-02-07 | $17.39 | $17.39 | 8,173,500 | — | — |
| 2024-02-06 | $17.44 | $17.44 | 12,132,800 | — | — |
| 2024-02-05 | $17.14 | $17.14 | 11,420,000 | — | — |
| 2024-02-02 | $17.74 | $17.74 | 13,019,200 | — | — |
| 2024-02-01 | $17.79 | $17.79 | 17,118,400 | — | — |
| 2024-01-31 | $17.80 | $17.80 | 13,296,600 | — | — |
| 2024-01-30 | $17.66 | $17.66 | 8,135,000 | — | — |
| 2024-01-29 | $17.76 | $17.76 | 10,450,500 | — | — |
| 2024-01-26 | $17.22 | $17.22 | 12,738,200 | — | — |
| 2024-01-25 | $17.75 | $17.75 | 11,851,700 | — | — |
| 2024-01-24 | $17.51 | $17.51 | 11,912,200 | — | — |
| 2024-01-23 | $17.41 | $17.41 | 13,859,700 | — | — |
| 2024-01-22 | $17.48 | $17.48 | 10,720,700 | — | — |
| 2024-01-19 | $17.76 | $17.76 | 9,555,300 | — | — |
| 2024-01-18 | $17.51 | $17.51 | 9,758,100 | — | — |
| 2024-01-17 | $17.08 | $17.08 | 8,002,000 | — | — |
| 2024-01-16 | $17.25 | $17.25 | 12,077,800 | — | — |
| 2024-01-12 | $16.75 | $16.75 | 11,483,900 | — | — |
| 2024-01-11 | $17.51 | $17.51 | 9,513,800 | — | — |
| 2024-01-10 | $17.59 | $17.59 | 9,172,000 | — | — |
| 2024-01-09 | $17.38 | $17.38 | 10,714,300 | — | — |
| 2024-01-08 | $17.76 | $17.76 | 11,828,500 | — | — |
| 2024-01-05 | $17.80 | $17.80 | 13,303,300 | — | — |
| 2024-01-04 | $17.65 | $17.65 | 12,730,300 | — | — |
| 2024-01-03 | $17.32 | $17.32 | 17,239,600 | — | — |
| 2024-01-02 | $18.32 | $18.32 | 20,005,500 | — | — |