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
- 2019-09-18 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 | $19.29 | $19.29 | 931,500 | — | — |
| 2024-12-30 | $19.11 | $19.11 | 1,752,200 | — | — |
| 2024-12-27 | $19.24 | $19.24 | 1,339,500 | — | — |
| 2024-12-26 | $19.34 | $19.34 | 901,300 | — | — |
| 2024-12-24 | $18.95 | $18.95 | 481,200 | — | — |
| 2024-12-23 | $18.80 | $18.80 | 2,212,100 | — | — |
| 2024-12-20 | $18.70 | $18.70 | 6,290,900 | — | — |
| 2024-12-19 | $18.03 | $18.03 | 2,106,700 | — | — |
| 2024-12-18 | $18.20 | $18.20 | 3,210,800 | — | — |
| 2024-12-17 | $19.24 | $19.24 | 1,969,600 | — | — |
| 2024-12-16 | $19.57 | $19.57 | 2,282,500 | — | — |
| 2024-12-13 | $19.47 | $19.47 | 1,680,300 | — | — |
| 2024-12-12 | $20.30 | $20.30 | 1,523,600 | — | — |
| 2024-12-11 | $20.52 | $20.52 | 1,855,300 | — | — |
| 2024-12-10 | $19.99 | $19.99 | 2,206,700 | — | — |
| 2024-12-09 | $20.01 | $20.01 | 1,631,700 | — | — |
| 2024-12-06 | $19.89 | $19.89 | 1,515,900 | — | — |
| 2024-12-05 | $20.08 | $20.08 | 2,628,900 | — | — |
| 2024-12-04 | $20.57 | $20.57 | 2,954,200 | — | — |
| 2024-12-03 | $22.00 | $22.00 | 1,709,100 | — | — |
| 2024-12-02 | $22.31 | $22.31 | 1,721,800 | — | — |
| 2024-11-29 | $22.29 | $22.29 | 664,100 | — | — |
| 2024-11-27 | $22.33 | $22.33 | 1,418,200 | — | — |
| 2024-11-26 | $22.00 | $22.00 | 2,382,600 | — | — |
| 2024-11-25 | $22.18 | $22.18 | 2,305,100 | — | — |
| 2024-11-22 | $21.48 | $21.48 | 1,721,200 | — | — |
| 2024-11-21 | $21.39 | $21.39 | 1,955,300 | — | — |
| 2024-11-20 | $20.37 | $20.37 | 878,800 | — | — |
| 2024-11-19 | $20.26 | $20.26 | 1,379,700 | — | — |
| 2024-11-18 | $20.61 | $20.61 | 3,045,200 | — | — |
| 2024-11-15 | $20.57 | $20.57 | 1,874,100 | — | — |
| 2024-11-14 | $20.08 | $20.08 | 1,036,100 | — | — |
| 2024-11-13 | $20.34 | $20.34 | 1,457,800 | — | — |
| 2024-11-12 | $20.52 | $20.52 | 1,391,800 | — | — |
| 2024-11-11 | $20.75 | $20.75 | 1,769,600 | — | — |
| 2024-11-08 | $20.39 | $20.39 | 1,648,200 | — | — |
| 2024-11-07 | $21.40 | $21.40 | 4,106,500 | — | — |
| 2024-11-06 | $21.89 | $21.89 | 1,490,600 | — | — |
| 2024-11-05 | $21.10 | $21.10 | 1,742,400 | — | — |
| 2024-11-04 | $21.28 | $21.28 | 2,285,100 | — | — |
| 2024-11-01 | $20.94 | $20.94 | 2,955,600 | — | — |
| 2024-10-31 | $20.97 | $20.97 | 6,330,600 | — | — |
| 2024-10-30 | $19.23 | $19.23 | 4,087,900 | — | — |
| 2024-10-29 | $18.79 | $18.79 | 2,107,000 | — | — |
| 2024-10-28 | $19.23 | $19.23 | 2,288,000 | — | — |
| 2024-10-25 | $18.89 | $18.89 | 1,891,900 | — | — |
| 2024-10-24 | $19.02 | $19.02 | 2,773,200 | — | — |
| 2024-10-23 | $19.09 | $19.09 | 2,719,500 | — | — |
| 2024-10-22 | $18.66 | $18.66 | 1,909,200 | — | — |
| 2024-10-21 | $18.57 | $18.57 | 1,697,200 | — | — |
| 2024-10-18 | $18.88 | $18.88 | 1,465,200 | — | — |
| 2024-10-17 | $18.27 | $18.27 | 983,300 | — | — |
| 2024-10-16 | $18.18 | $18.18 | 1,375,800 | — | — |
| 2024-10-15 | $17.70 | $17.70 | 2,444,200 | — | — |
| 2024-10-14 | $17.84 | $17.84 | 1,633,000 | — | — |
| 2024-10-11 | $18.13 | $18.13 | 1,934,300 | — | — |
| 2024-10-10 | $17.92 | $17.92 | 1,528,900 | — | — |
| 2024-10-09 | $18.12 | $18.12 | 1,617,600 | — | — |
| 2024-10-08 | $18.20 | $18.20 | 1,250,700 | — | — |
| 2024-10-07 | $18.25 | $18.25 | 2,294,400 | — | — |
| 2024-10-04 | $18.83 | $18.83 | 1,469,300 | — | — |
| 2024-10-03 | $18.64 | $18.64 | 2,456,100 | — | — |
| 2024-10-02 | $19.10 | $19.10 | 1,989,900 | — | — |
| 2024-10-01 | $19.34 | $19.34 | 1,869,600 | — | — |
| 2024-09-30 | $19.76 | $19.76 | 1,837,200 | — | — |
| 2024-09-27 | $19.76 | $19.76 | 1,981,000 | — | — |
| 2024-09-26 | $19.25 | $19.25 | 1,329,800 | — | — |
| 2024-09-25 | $18.64 | $18.64 | 1,273,300 | — | — |
| 2024-09-24 | $18.84 | $18.84 | 1,130,700 | — | — |
| 2024-09-23 | $19.06 | $19.06 | 2,395,000 | — | — |
| 2024-09-20 | $19.00 | $19.00 | 3,451,900 | — | — |
| 2024-09-19 | $19.33 | $19.33 | 2,263,600 | — | — |
| 2024-09-18 | $19.18 | $19.18 | 1,867,300 | — | — |
| 2024-09-17 | $19.00 | $19.00 | 1,807,900 | — | — |
| 2024-09-16 | $18.89 | $18.89 | 2,364,300 | — | — |
| 2024-09-13 | $19.41 | $19.41 | 3,595,300 | — | — |
| 2024-09-12 | $18.67 | $18.67 | 4,072,700 | — | — |
| 2024-09-11 | $17.64 | $17.64 | 2,429,400 | — | — |
| 2024-09-10 | $17.24 | $17.24 | 1,725,200 | — | — |
| 2024-09-09 | $16.98 | $16.98 | 1,790,000 | — | — |
| 2024-09-06 | $17.44 | $17.44 | 1,676,700 | — | — |
| 2024-09-05 | $17.83 | $17.83 | 5,461,600 | — | — |
| 2024-09-04 | $17.22 | $17.22 | 3,371,600 | — | — |
| 2024-09-03 | $17.82 | $17.82 | 2,175,000 | — | — |
| 2024-08-30 | $18.26 | $18.26 | 1,488,800 | — | — |
| 2024-08-29 | $18.40 | $18.40 | 1,496,800 | — | — |
| 2024-08-28 | $18.35 | $18.35 | 2,655,400 | — | — |
| 2024-08-27 | $18.69 | $18.69 | 1,939,700 | — | — |
| 2024-08-26 | $18.42 | $18.42 | 1,805,200 | — | — |
| 2024-08-23 | $18.70 | $18.70 | 2,835,700 | — | — |
| 2024-08-22 | $17.97 | $17.97 | 2,125,500 | — | — |
| 2024-08-21 | $18.01 | $18.01 | 2,238,200 | — | — |
| 2024-08-20 | $17.80 | $17.80 | 2,814,700 | — | — |
| 2024-08-19 | $18.31 | $18.31 | 2,858,100 | — | — |
| 2024-08-16 | $17.91 | $17.91 | 2,476,800 | — | — |
| 2024-08-15 | $18.03 | $18.03 | 4,837,600 | — | — |
| 2024-08-14 | $17.31 | $17.31 | 3,845,200 | — | — |
| 2024-08-13 | $16.99 | $16.99 | 4,149,400 | — | — |
| 2024-08-12 | $16.22 | $16.22 | 4,055,500 | — | — |
| 2024-08-09 | $16.18 | $16.18 | 4,447,900 | — | — |
| 2024-08-08 | $16.50 | $16.50 | 8,484,200 | — | — |
| 2024-08-07 | $15.30 | $15.30 | 4,262,300 | — | — |
| 2024-08-06 | $15.76 | $15.76 | 2,999,600 | — | — |
| 2024-08-05 | $15.77 | $15.77 | 2,961,400 | — | — |
| 2024-08-02 | $16.66 | $16.66 | 2,711,900 | — | — |
| 2024-08-01 | $16.93 | $16.93 | 1,638,300 | — | — |
| 2024-07-31 | $17.07 | $17.07 | 2,208,800 | — | — |
| 2024-07-30 | $16.90 | $16.90 | 2,185,200 | — | — |
| 2024-07-29 | $16.42 | $16.42 | 1,302,500 | — | — |
| 2024-07-26 | $16.31 | $16.31 | 1,351,400 | — | — |
| 2024-07-25 | $16.11 | $16.11 | 3,171,500 | — | — |
| 2024-07-24 | $16.29 | $16.29 | 3,247,300 | — | — |
| 2024-07-23 | $16.25 | $16.25 | 2,017,500 | — | — |
| 2024-07-22 | $16.32 | $16.32 | 1,974,500 | — | — |
| 2024-07-19 | $16.57 | $16.57 | 2,361,500 | — | — |
| 2024-07-18 | $16.50 | $16.50 | 1,762,700 | — | — |
| 2024-07-17 | $17.18 | $17.18 | 1,985,800 | — | — |
| 2024-07-16 | $16.85 | $16.85 | 2,760,700 | — | — |
| 2024-07-15 | $15.94 | $15.94 | 1,798,900 | — | — |
| 2024-07-12 | $16.04 | $16.04 | 3,181,100 | — | — |
| 2024-07-11 | $16.74 | $16.74 | 5,105,500 | — | — |
| 2024-07-10 | $15.85 | $15.85 | 2,618,700 | — | — |
| 2024-07-09 | $15.98 | $15.98 | 3,282,000 | — | — |
| 2024-07-08 | $16.41 | $16.41 | 2,597,800 | — | — |
| 2024-07-05 | $16.41 | $16.41 | 1,785,800 | — | — |
| 2024-07-03 | $16.29 | $16.29 | 1,349,000 | — | — |
| 2024-07-02 | $16.34 | $16.34 | 1,715,100 | — | — |
| 2024-07-01 | $16.11 | $16.11 | 2,247,200 | — | — |
| 2024-06-28 | $16.63 | $16.63 | 3,035,400 | — | — |
| 2024-06-27 | $16.48 | $16.48 | 2,152,700 | — | — |
| 2024-06-26 | $16.51 | $16.51 | 4,077,000 | — | — |
| 2024-06-25 | $16.00 | $16.00 | 5,612,400 | — | — |
| 2024-06-24 | $16.93 | $16.93 | 2,062,400 | — | — |
| 2024-06-21 | $17.41 | $17.41 | 9,287,500 | — | — |
| 2024-06-20 | $17.20 | $17.20 | 2,631,400 | — | — |
| 2024-06-18 | $17.00 | $17.00 | 2,856,100 | — | — |
| 2024-06-17 | $17.22 | $17.22 | 3,081,200 | — | — |
| 2024-06-14 | $17.67 | $17.67 | 1,650,700 | — | — |
| 2024-06-13 | $17.83 | $17.83 | 2,001,000 | — | — |
| 2024-06-12 | $18.17 | $18.17 | 2,251,500 | — | — |
| 2024-06-11 | $18.13 | $18.13 | 2,709,700 | — | — |
| 2024-06-10 | $18.17 | $18.17 | 2,066,000 | — | — |
| 2024-06-07 | $18.25 | $18.25 | 1,054,300 | — | — |
| 2024-06-06 | $18.44 | $18.44 | 1,301,900 | — | — |
| 2024-06-05 | $18.54 | $18.54 | 1,198,300 | — | — |
| 2024-06-04 | $18.58 | $18.58 | 1,802,900 | — | — |
| 2024-06-03 | $18.80 | $18.80 | 3,084,100 | — | — |
| 2024-05-31 | $19.36 | $19.36 | 2,873,000 | — | — |
| 2024-05-30 | $18.88 | $18.88 | 2,644,700 | — | — |
| 2024-05-29 | $18.20 | $18.20 | 3,754,600 | — | — |
| 2024-05-28 | $18.03 | $18.03 | 2,840,400 | — | — |
| 2024-05-24 | $18.25 | $18.25 | 1,870,900 | — | — |
| 2024-05-23 | $17.97 | $17.97 | 1,611,300 | — | — |
| 2024-05-22 | $18.63 | $18.63 | 2,483,600 | — | — |
| 2024-05-21 | $18.35 | $18.35 | 1,739,200 | — | — |
| 2024-05-20 | $18.27 | $18.27 | 1,696,900 | — | — |
| 2024-05-17 | $18.53 | $18.53 | 1,134,400 | — | — |
| 2024-05-16 | $19.13 | $19.13 | 1,056,600 | — | — |
| 2024-05-15 | $18.86 | $18.86 | 1,736,000 | — | — |
| 2024-05-14 | $19.17 | $19.17 | 1,249,000 | — | — |
| 2024-05-13 | $18.86 | $18.86 | 1,839,200 | — | — |
| 2024-05-10 | $18.54 | $18.54 | 2,693,400 | — | — |
| 2024-05-09 | $19.28 | $19.28 | 1,735,400 | — | — |
| 2024-05-08 | $18.83 | $18.83 | 2,098,700 | — | — |
| 2024-05-07 | $19.00 | $19.00 | 2,051,900 | — | — |
| 2024-05-06 | $19.06 | $19.06 | 3,033,400 | — | — |
| 2024-05-03 | $19.00 | $19.00 | 2,239,700 | — | — |
| 2024-05-02 | $19.81 | $19.81 | 4,715,500 | — | — |
| 2024-05-01 | $19.75 | $19.75 | 2,509,100 | — | — |
| 2024-04-30 | $19.68 | $19.68 | 2,775,300 | — | — |
| 2024-04-29 | $20.62 | $20.62 | 1,411,700 | — | — |
| 2024-04-26 | $20.39 | $20.39 | 1,816,900 | — | — |
| 2024-04-25 | $20.02 | $20.02 | 1,193,900 | — | — |
| 2024-04-24 | $20.28 | $20.28 | 1,173,600 | — | — |
| 2024-04-23 | $20.22 | $20.22 | 1,329,100 | — | — |
| 2024-04-22 | $20.11 | $20.11 | 1,590,800 | — | — |
| 2024-04-19 | $19.96 | $19.96 | 1,174,900 | — | — |
| 2024-04-18 | $19.75 | $19.75 | 1,956,800 | — | — |
| 2024-04-17 | $19.59 | $19.59 | 1,891,900 | — | — |
| 2024-04-16 | $19.78 | $19.78 | 3,560,300 | — | — |
| 2024-04-15 | $19.14 | $19.14 | 2,084,700 | — | — |
| 2024-04-12 | $19.18 | $19.18 | 1,596,500 | — | — |
| 2024-04-11 | $20.09 | $20.09 | 1,131,200 | — | — |
| 2024-04-10 | $20.11 | $20.11 | 1,346,600 | — | — |
| 2024-04-09 | $21.10 | $21.10 | 2,468,200 | — | — |
| 2024-04-08 | $20.32 | $20.32 | 1,828,100 | — | — |
| 2024-04-05 | $20.46 | $20.46 | 2,029,200 | — | — |
| 2024-04-04 | $20.48 | $20.48 | 2,035,400 | — | — |
| 2024-04-03 | $20.24 | $20.24 | 3,751,000 | — | — |
| 2024-04-02 | $20.33 | $20.33 | 4,646,200 | — | — |
| 2024-04-01 | $20.81 | $20.81 | 1,853,600 | — | — |
| 2024-03-28 | $21.38 | $21.38 | 1,380,500 | — | — |
| 2024-03-27 | $21.55 | $21.55 | 1,710,700 | — | — |
| 2024-03-26 | $20.76 | $20.76 | 1,986,600 | — | — |
| 2024-03-25 | $20.96 | $20.96 | 1,595,100 | — | — |
| 2024-03-22 | $21.32 | $21.32 | 1,595,800 | — | — |
| 2024-03-21 | $21.50 | $21.50 | 1,784,200 | — | — |
| 2024-03-20 | $21.54 | $21.54 | 2,314,200 | — | — |
| 2024-03-19 | $21.75 | $21.75 | 1,596,400 | — | — |
| 2024-03-18 | $21.43 | $21.43 | 1,627,500 | — | — |
| 2024-03-15 | $21.36 | $21.36 | 4,600,400 | — | — |
| 2024-03-14 | $21.65 | $21.65 | 2,874,800 | — | — |
| 2024-03-13 | $21.75 | $21.75 | 2,780,700 | — | — |
| 2024-03-12 | $21.50 | $21.50 | 4,111,600 | — | — |
| 2024-03-11 | $21.73 | $21.73 | 1,579,000 | — | — |
| 2024-03-08 | $21.23 | $21.23 | 1,496,300 | — | — |
| 2024-03-07 | $21.13 | $21.13 | 1,154,300 | — | — |
| 2024-03-06 | $20.84 | $20.84 | 1,849,500 | — | — |
| 2024-03-05 | $20.64 | $20.64 | 1,881,800 | — | — |
| 2024-03-04 | $20.75 | $20.75 | 1,453,200 | — | — |
| 2024-03-01 | $20.92 | $20.92 | 3,492,900 | — | — |
| 2024-02-29 | $20.65 | $20.65 | 3,311,900 | — | — |
| 2024-02-28 | $20.87 | $20.87 | 3,106,100 | — | — |
| 2024-02-27 | $21.44 | $21.44 | 3,045,700 | — | — |
| 2024-02-26 | $21.92 | $21.92 | 1,861,700 | — | — |
| 2024-02-23 | $22.65 | $22.65 | 1,648,900 | — | — |
| 2024-02-22 | $22.87 | $22.87 | 2,354,800 | — | — |
| 2024-02-21 | $22.38 | $22.38 | 2,362,200 | — | — |
| 2024-02-20 | $22.87 | $22.87 | 2,059,800 | — | — |
| 2024-02-16 | $22.53 | $22.53 | 3,084,000 | — | — |
| 2024-02-15 | $22.50 | $22.50 | 2,439,000 | — | — |
| 2024-02-14 | $22.14 | $22.14 | 1,925,700 | — | — |
| 2024-02-13 | $21.90 | $21.90 | 2,458,500 | — | — |
| 2024-02-12 | $22.80 | $22.80 | 2,446,100 | — | — |
| 2024-02-09 | $21.94 | $21.94 | 4,216,600 | — | — |
| 2024-02-08 | $22.44 | $22.44 | 9,866,500 | — | — |
| 2024-02-07 | $24.24 | $24.24 | 3,628,200 | — | — |
| 2024-02-06 | $24.52 | $24.52 | 2,820,300 | — | — |
| 2024-02-05 | $23.75 | $23.75 | 3,722,400 | — | — |
| 2024-02-02 | $23.76 | $23.76 | 2,076,000 | — | — |
| 2024-02-01 | $23.74 | $23.74 | 3,229,900 | — | — |
| 2024-01-31 | $23.50 | $23.50 | 2,680,300 | — | — |
| 2024-01-30 | $24.00 | $24.00 | 1,737,600 | — | — |
| 2024-01-29 | $24.52 | $24.52 | 1,804,600 | — | — |
| 2024-01-26 | $24.37 | $24.37 | 1,469,900 | — | — |
| 2024-01-25 | $24.22 | $24.22 | 2,277,000 | — | — |
| 2024-01-24 | $23.87 | $23.87 | 1,189,500 | — | — |
| 2024-01-23 | $24.19 | $24.19 | 1,676,000 | — | — |
| 2024-01-22 | $24.09 | $24.09 | 2,021,600 | — | — |
| 2024-01-19 | $23.70 | $23.70 | 2,010,900 | — | — |
| 2024-01-18 | $24.06 | $24.06 | 2,321,000 | — | — |
| 2024-01-17 | $23.06 | $23.06 | 1,182,300 | — | — |
| 2024-01-16 | $23.55 | $23.55 | 1,498,200 | — | — |
| 2024-01-12 | $24.19 | $24.19 | 1,944,000 | — | — |
| 2024-01-11 | $24.70 | $24.70 | 1,460,600 | — | — |
| 2024-01-10 | $25.45 | $25.45 | 3,109,600 | — | — |
| 2024-01-09 | $25.19 | $25.19 | 3,038,300 | — | — |
| 2024-01-08 | $24.03 | $24.03 | 1,895,600 | — | — |
| 2024-01-05 | $23.38 | $23.38 | 2,855,100 | — | — |
| 2024-01-04 | $23.38 | $23.38 | 1,704,300 | — | — |
| 2024-01-03 | $23.46 | $23.46 | 1,651,400 | — | — |
| 2024-01-02 | $24.10 | $24.10 | 2,040,500 | — | — |