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
- 2020-12-14 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 | $23.26 | $26.43 | 2,297,900 | — | — |
| 2024-12-30 | $23.39 | $26.58 | 2,423,000 | — | — |
| 2024-12-27 | $23.61 | $26.83 | 2,355,800 | — | — |
| 2024-12-26 | $24.02 | $27.30 | 2,224,000 | — | — |
| 2024-12-24 | $24.07 | $27.35 | 1,575,100 | — | — |
| 2024-12-23 | $23.65 | $26.88 | 4,539,200 | — | — |
| 2024-12-20 | $23.49 | $26.70 | 8,598,900 | — | — |
| 2024-12-19 | $23.10 | $26.25 | 6,038,000 | — | — |
| 2024-12-18 | $22.84 | $25.96 | 7,383,300 | — | — |
| 2024-12-17 | $24.31 | $27.63 | 7,678,900 | — | — |
| 2024-12-16 | $24.81 | $28.20 | 7,960,000 | — | — |
| 2024-12-13 | $24.37 | $27.70 | 4,133,200 | — | — |
| 2024-12-12 | $24.55 | $27.90 | 10,551,300 | — | — |
| 2024-12-11 | $24.75 | $28.13 | 10,825,700 | — | — |
| 2024-12-10 | $23.45 | $26.65 | 4,244,100 | — | — |
| 2024-12-09 | $23.36 | $26.55 | 4,606,900 | — | — |
| 2024-12-06 | $23.60 | $26.82 | 6,489,700 | — | — |
| 2024-12-05 | $23.50 | $26.71 | 6,415,100 | — | — |
| 2024-12-04 | $23.43 | $26.63 | 6,383,200 | — | — |
| 2024-12-03 | $23.00 | $26.14 | 8,184,400 | — | — |
| 2024-12-02 | $23.04 | $26.18 | 9,491,500 | — | — |
| 2024-11-29 | $23.73 | $26.97 | 2,852,900 | — | — |
| 2024-11-27 | $23.77 | $27.01 | 9,213,700 | — | — |
| 2024-11-26 | $24.36 | $27.68 | 4,204,000 | — | — |
| 2024-11-25 | $24.39 | $27.72 | 9,186,100 | — | — |
| 2024-11-22 | $24.55 | $27.90 | 4,516,200 | — | — |
| 2024-11-21 | $24.33 | $27.65 | 9,469,900 | — | — |
| 2024-11-20 | $23.47 | $26.67 | 8,685,500 | — | — |
| 2024-11-19 | $23.40 | $26.59 | 6,120,200 | — | — |
| 2024-11-18 | $23.08 | $26.23 | 4,488,400 | — | — |
| 2024-11-15 | $22.59 | $25.67 | 3,715,100 | — | — |
| 2024-11-14 | $22.71 | $25.81 | 3,932,400 | — | — |
| 2024-11-13 | $22.46 | $25.52 | 4,282,400 | — | — |
| 2024-11-12 | $22.84 | $25.96 | 5,985,500 | — | — |
| 2024-11-11 | $23.20 | $26.37 | 8,480,700 | — | — |
| 2024-11-08 | $22.90 | $26.03 | 6,228,700 | — | — |
| 2024-11-07 | $22.74 | $25.64 | 13,068,500 | — | — |
| 2024-11-06 | $23.40 | $26.38 | 13,602,800 | — | — |
| 2024-11-05 | $21.31 | $24.03 | 4,604,000 | — | — |
| 2024-11-04 | $20.97 | $23.64 | 6,287,400 | — | — |
| 2024-11-01 | $21.45 | $24.18 | 9,159,500 | — | — |
| 2024-10-31 | $22.36 | $25.21 | 11,146,800 | — | — |
| 2024-10-30 | $23.10 | $26.04 | 6,054,200 | — | — |
| 2024-10-29 | $23.27 | $26.24 | 4,983,200 | — | — |
| 2024-10-28 | $23.04 | $25.98 | 7,272,800 | — | — |
| 2024-10-25 | $22.97 | $25.90 | 6,911,400 | — | — |
| 2024-10-24 | $23.36 | $26.34 | 6,137,800 | — | — |
| 2024-10-23 | $23.05 | $25.99 | 5,767,100 | — | — |
| 2024-10-22 | $23.16 | $26.11 | 6,686,900 | — | — |
| 2024-10-21 | $23.76 | $26.79 | 4,780,500 | — | — |
| 2024-10-18 | $23.85 | $26.89 | 7,096,500 | — | — |
| 2024-10-17 | $23.45 | $26.44 | 11,320,700 | — | — |
| 2024-10-16 | $22.35 | $25.20 | 4,576,900 | — | — |
| 2024-10-15 | $21.77 | $24.54 | 3,385,600 | — | — |
| 2024-10-14 | $21.66 | $24.42 | 2,816,700 | — | — |
| 2024-10-11 | $21.40 | $24.13 | 3,121,700 | — | — |
| 2024-10-10 | $20.95 | $23.62 | 3,492,300 | — | — |
| 2024-10-09 | $20.70 | $23.34 | 4,547,100 | — | — |
| 2024-10-08 | $20.35 | $22.94 | 5,975,000 | — | — |
| 2024-10-07 | $20.72 | $23.36 | 5,430,300 | — | — |
| 2024-10-04 | $20.88 | $23.54 | 5,667,900 | — | — |
| 2024-10-03 | $20.12 | $22.68 | 6,003,600 | — | — |
| 2024-10-02 | $19.70 | $22.21 | 4,312,700 | — | — |
| 2024-10-01 | $19.51 | $22.00 | 4,769,500 | — | — |
| 2024-09-30 | $19.36 | $21.83 | 4,887,200 | — | — |
| 2024-09-27 | $19.24 | $21.69 | 4,219,500 | — | — |
| 2024-09-26 | $18.95 | $21.37 | 3,753,800 | — | — |
| 2024-09-25 | $19.23 | $21.68 | 4,704,200 | — | — |
| 2024-09-24 | $19.14 | $21.58 | 4,636,400 | — | — |
| 2024-09-23 | $18.86 | $21.26 | 3,756,300 | — | — |
| 2024-09-20 | $18.78 | $21.17 | 14,897,200 | — | — |
| 2024-09-19 | $18.84 | $21.24 | 5,083,800 | — | — |
| 2024-09-18 | $18.17 | $20.49 | 4,358,200 | — | — |
| 2024-09-17 | $18.20 | $20.52 | 5,781,000 | — | — |
| 2024-09-16 | $18.03 | $20.33 | 3,528,300 | — | — |
| 2024-09-13 | $17.54 | $19.78 | 5,225,100 | — | — |
| 2024-09-12 | $17.18 | $19.37 | 2,859,200 | — | — |
| 2024-09-11 | $16.96 | $19.12 | 2,995,400 | — | — |
| 2024-09-10 | $16.73 | $18.86 | 2,161,400 | — | — |
| 2024-09-09 | $16.60 | $18.72 | 3,876,400 | — | — |
| 2024-09-06 | $16.11 | $18.16 | 4,889,800 | — | — |
| 2024-09-05 | $16.50 | $18.60 | 5,132,300 | — | — |
| 2024-09-04 | $16.64 | $18.76 | 7,986,800 | — | — |
| 2024-09-03 | $17.05 | $19.22 | 3,489,800 | — | — |
| 2024-08-30 | $17.64 | $19.89 | 4,260,200 | — | — |
| 2024-08-29 | $17.71 | $19.97 | 4,491,700 | — | — |
| 2024-08-28 | $17.21 | $19.40 | 2,859,700 | — | — |
| 2024-08-27 | $17.57 | $19.81 | 2,054,000 | — | — |
| 2024-08-26 | $17.47 | $19.70 | 4,244,700 | — | — |
| 2024-08-23 | $17.37 | $19.58 | 4,647,600 | — | — |
| 2024-08-22 | $17.32 | $19.53 | 2,717,900 | — | — |
| 2024-08-21 | $17.37 | $19.58 | 6,916,800 | — | — |
| 2024-08-20 | $17.68 | $19.73 | 2,767,700 | — | — |
| 2024-08-19 | $17.87 | $19.94 | 4,070,800 | — | — |
| 2024-08-16 | $17.80 | $19.86 | 2,893,700 | — | — |
| 2024-08-15 | $18.03 | $20.12 | 2,945,000 | — | — |
| 2024-08-14 | $17.71 | $19.76 | 3,791,600 | — | — |
| 2024-08-13 | $17.30 | $19.31 | 5,380,700 | — | — |
| 2024-08-12 | $16.94 | $18.90 | 2,895,100 | — | — |
| 2024-08-09 | $17.09 | $19.07 | 3,709,500 | — | — |
| 2024-08-08 | $16.89 | $18.85 | 3,836,400 | — | — |
| 2024-08-07 | $16.28 | $18.17 | 6,556,300 | — | — |
| 2024-08-06 | $16.38 | $18.28 | 10,506,700 | — | — |
| 2024-08-05 | $15.81 | $17.64 | 10,228,700 | — | — |
| 2024-08-02 | $16.26 | $18.15 | 15,574,200 | — | — |
| 2024-08-01 | $17.18 | $19.17 | 27,981,500 | — | — |
| 2024-07-31 | $19.07 | $21.28 | 9,257,500 | — | — |
| 2024-07-30 | $19.06 | $21.27 | 4,524,700 | — | — |
| 2024-07-29 | $19.35 | $21.59 | 6,785,600 | — | — |
| 2024-07-26 | $19.74 | $22.03 | 3,894,800 | — | — |
| 2024-07-25 | $19.59 | $21.86 | 5,376,500 | — | — |
| 2024-07-24 | $19.35 | $21.59 | 7,836,900 | — | — |
| 2024-07-23 | $19.78 | $22.07 | 5,908,800 | — | — |
| 2024-07-22 | $19.83 | $22.13 | 3,938,500 | — | — |
| 2024-07-19 | $19.27 | $21.51 | 4,926,700 | — | — |
| 2024-07-18 | $19.02 | $21.23 | 4,916,400 | — | — |
| 2024-07-17 | $18.78 | $20.96 | 7,439,400 | — | — |
| 2024-07-16 | $18.37 | $20.50 | 4,663,200 | — | — |
| 2024-07-15 | $17.81 | $19.88 | 3,858,400 | — | — |
| 2024-07-12 | $17.70 | $19.75 | 3,590,200 | — | — |
| 2024-07-11 | $17.46 | $19.49 | 3,825,100 | — | — |
| 2024-07-10 | $17.23 | $19.23 | 3,236,300 | — | — |
| 2024-07-09 | $16.92 | $18.88 | 6,332,000 | — | — |
| 2024-07-08 | $16.90 | $18.86 | 8,101,000 | — | — |
| 2024-07-05 | $17.69 | $19.74 | 1,872,300 | — | — |
| 2024-07-03 | $17.70 | $19.75 | 1,686,800 | — | — |
| 2024-07-02 | $17.54 | $19.57 | 4,474,600 | — | — |
| 2024-07-01 | $17.81 | $19.88 | 3,753,200 | — | — |
| 2024-06-28 | $17.75 | $19.81 | 15,424,700 | — | — |
| 2024-06-27 | $17.90 | $19.98 | 4,878,000 | — | — |
| 2024-06-26 | $17.83 | $19.90 | 5,048,700 | — | — |
| 2024-06-25 | $17.66 | $19.71 | 5,161,500 | — | — |
| 2024-06-24 | $17.66 | $19.71 | 5,586,400 | — | — |
| 2024-06-21 | $17.51 | $19.54 | 10,791,000 | — | — |
| 2024-06-20 | $17.76 | $19.82 | 5,274,000 | — | — |
| 2024-06-18 | $17.72 | $19.78 | 6,553,200 | — | — |
| 2024-06-17 | $17.35 | $19.36 | 4,464,300 | — | — |
| 2024-06-14 | $17.11 | $19.09 | 7,395,400 | — | — |
| 2024-06-13 | $17.34 | $19.35 | 8,626,700 | — | — |
| 2024-06-12 | $17.64 | $19.69 | 6,094,900 | — | — |
| 2024-06-11 | $17.41 | $19.43 | 6,655,100 | — | — |
| 2024-06-10 | $17.38 | $19.40 | 9,850,900 | — | — |
| 2024-06-07 | $16.69 | $18.63 | 6,916,300 | — | — |
| 2024-06-06 | $16.73 | $18.67 | 8,244,600 | — | — |
| 2024-06-05 | $17.29 | $19.30 | 8,447,100 | — | — |
| 2024-06-04 | $17.32 | $19.33 | 11,034,000 | — | — |
| 2024-06-03 | $17.77 | $19.83 | 9,693,600 | — | — |
| 2024-05-31 | $17.99 | $20.08 | 16,422,300 | — | — |
| 2024-05-30 | $19.35 | $21.59 | 3,397,300 | — | — |
| 2024-05-29 | $19.23 | $21.46 | 5,874,300 | — | — |
| 2024-05-28 | $19.55 | $21.82 | 5,722,000 | — | — |
| 2024-05-24 | $19.27 | $21.51 | 4,180,400 | — | — |
| 2024-05-23 | $18.83 | $21.01 | 4,512,300 | — | — |
| 2024-05-22 | $18.91 | $21.10 | 2,922,100 | — | — |
| 2024-05-21 | $18.92 | $21.11 | 5,619,200 | — | — |
| 2024-05-20 | $18.81 | $20.99 | 3,407,100 | — | — |
| 2024-05-17 | $19.00 | $21.00 | 6,450,900 | — | — |
| 2024-05-16 | $18.88 | $20.87 | 5,433,100 | — | — |
| 2024-05-15 | $18.83 | $20.82 | 6,012,300 | — | — |
| 2024-05-14 | $18.52 | $20.47 | 4,722,700 | — | — |
| 2024-05-13 | $18.39 | $20.33 | 4,389,700 | — | — |
| 2024-05-10 | $18.55 | $20.51 | 4,640,700 | — | — |
| 2024-05-09 | $18.53 | $20.48 | 6,530,900 | — | — |
| 2024-05-08 | $18.41 | $20.35 | 9,065,300 | — | — |
| 2024-05-07 | $18.12 | $20.03 | 14,605,500 | — | — |
| 2024-05-06 | $18.39 | $20.33 | 4,337,100 | — | — |
| 2024-05-03 | $17.95 | $19.84 | 6,892,900 | — | — |
| 2024-05-02 | $18.11 | $20.02 | 7,807,600 | — | — |
| 2024-05-01 | $18.65 | $20.62 | 4,710,800 | — | — |
| 2024-04-30 | $18.89 | $20.88 | 3,790,700 | — | — |
| 2024-04-29 | $19.04 | $21.05 | 5,126,500 | — | — |
| 2024-04-26 | $18.79 | $20.77 | 2,294,600 | — | — |
| 2024-04-25 | $18.57 | $20.53 | 4,807,100 | — | — |
| 2024-04-24 | $18.78 | $20.76 | 3,226,400 | — | — |
| 2024-04-23 | $18.70 | $20.67 | 5,063,600 | — | — |
| 2024-04-22 | $18.45 | $20.39 | 2,842,000 | — | — |
| 2024-04-19 | $18.26 | $20.18 | 2,491,300 | — | — |
| 2024-04-18 | $18.37 | $20.31 | 2,890,200 | — | — |
| 2024-04-17 | $18.31 | $20.24 | 2,840,100 | — | — |
| 2024-04-16 | $18.35 | $20.28 | 3,696,200 | — | — |
| 2024-04-15 | $18.07 | $19.97 | 3,404,100 | — | — |
| 2024-04-12 | $18.54 | $20.49 | 2,401,200 | — | — |
| 2024-04-11 | $18.87 | $20.86 | 2,427,800 | — | — |
| 2024-04-10 | $18.93 | $20.93 | 3,437,100 | — | — |
| 2024-04-09 | $19.34 | $21.38 | 2,735,600 | — | — |
| 2024-04-08 | $19.60 | $21.67 | 5,612,400 | — | — |
| 2024-04-05 | $19.28 | $21.31 | 4,807,800 | — | — |
| 2024-04-04 | $19.04 | $21.05 | 4,029,800 | — | — |
| 2024-04-03 | $19.38 | $21.42 | 8,223,000 | — | — |
| 2024-04-02 | $18.51 | $20.46 | 4,876,900 | — | — |
| 2024-04-01 | $18.57 | $20.53 | 2,958,700 | — | — |
| 2024-03-28 | $18.86 | $20.85 | 4,749,900 | — | — |
| 2024-03-27 | $18.78 | $20.76 | 4,128,400 | — | — |
| 2024-03-26 | $18.63 | $20.59 | 3,652,100 | — | — |
| 2024-03-25 | $18.47 | $20.42 | 3,223,300 | — | — |
| 2024-03-22 | $18.24 | $20.16 | 3,633,500 | — | — |
| 2024-03-21 | $18.61 | $20.57 | 5,070,500 | — | — |
| 2024-03-20 | $17.94 | $19.83 | 3,341,800 | — | — |
| 2024-03-19 | $17.70 | $19.57 | 3,128,300 | — | — |
| 2024-03-18 | $17.43 | $19.27 | 2,201,100 | — | — |
| 2024-03-15 | $17.31 | $19.13 | 3,291,600 | — | — |
| 2024-03-14 | $17.34 | $19.17 | 4,227,200 | — | — |
| 2024-03-13 | $17.51 | $19.36 | 3,665,200 | — | — |
| 2024-03-12 | $17.49 | $19.33 | 2,857,700 | — | — |
| 2024-03-11 | $17.39 | $19.22 | 4,131,100 | — | — |
| 2024-03-08 | $17.61 | $19.47 | 3,434,500 | — | — |
| 2024-03-07 | $17.59 | $19.44 | 4,451,800 | — | — |
| 2024-03-06 | $17.81 | $19.69 | 2,665,000 | — | — |
| 2024-03-05 | $17.90 | $19.79 | 5,492,100 | — | — |
| 2024-03-04 | $18.10 | $20.01 | 7,246,200 | — | — |
| 2024-03-01 | $17.98 | $19.88 | 3,967,200 | — | — |
| 2024-02-29 | $17.96 | $19.85 | 5,034,600 | — | — |
| 2024-02-28 | $17.82 | $19.70 | 4,891,700 | — | — |
| 2024-02-27 | $17.99 | $19.89 | 6,915,600 | — | — |
| 2024-02-26 | $17.87 | $19.75 | 7,328,500 | — | — |
| 2024-02-23 | $18.00 | $19.90 | 4,105,900 | — | — |
| 2024-02-22 | $17.95 | $19.84 | 3,158,200 | — | — |
| 2024-02-21 | $17.81 | $19.53 | 3,507,200 | — | — |
| 2024-02-20 | $17.79 | $19.51 | 4,451,700 | — | — |
| 2024-02-16 | $17.78 | $19.50 | 5,111,800 | — | — |
| 2024-02-15 | $18.02 | $19.76 | 6,657,800 | — | — |
| 2024-02-14 | $18.03 | $19.77 | 9,003,400 | — | — |
| 2024-02-13 | $17.36 | $19.04 | 6,259,100 | — | — |
| 2024-02-12 | $17.69 | $19.40 | 6,920,400 | — | — |
| 2024-02-09 | $17.47 | $19.16 | 17,096,600 | — | — |
| 2024-02-08 | $16.39 | $17.98 | 6,199,500 | — | — |
| 2024-02-07 | $16.14 | $17.70 | 5,561,200 | — | — |
| 2024-02-06 | $15.78 | $17.31 | 2,776,100 | — | — |
| 2024-02-05 | $15.72 | $17.24 | 2,498,000 | — | — |
| 2024-02-02 | $15.90 | $17.44 | 6,022,600 | — | — |
| 2024-02-01 | $15.57 | $17.08 | 6,042,800 | — | — |
| 2024-01-31 | $15.54 | $17.04 | 6,329,400 | — | — |
| 2024-01-30 | $15.80 | $17.33 | 6,393,300 | — | — |
| 2024-01-29 | $15.96 | $17.50 | 4,141,300 | — | — |
| 2024-01-26 | $15.85 | $17.38 | 3,561,300 | — | — |
| 2024-01-25 | $15.87 | $17.41 | 5,776,600 | — | — |
| 2024-01-24 | $15.56 | $17.07 | 5,294,900 | — | — |
| 2024-01-23 | $15.22 | $16.69 | 2,102,500 | — | — |
| 2024-01-22 | $15.37 | $16.86 | 2,650,300 | — | — |
| 2024-01-19 | $15.44 | $16.93 | 3,471,300 | — | — |
| 2024-01-18 | $15.10 | $16.56 | 2,939,100 | — | — |
| 2024-01-17 | $15.10 | $16.56 | 5,031,100 | — | — |
| 2024-01-16 | $14.72 | $16.14 | 2,993,900 | — | — |
| 2024-01-12 | $14.84 | $16.28 | 3,363,600 | — | — |
| 2024-01-11 | $14.77 | $16.20 | 2,674,300 | — | — |
| 2024-01-10 | $14.63 | $16.05 | 3,317,400 | — | — |
| 2024-01-09 | $14.64 | $16.06 | 3,367,700 | — | — |
| 2024-01-08 | $14.96 | $16.41 | 2,383,200 | — | — |
| 2024-01-05 | $14.71 | $16.13 | 3,044,800 | — | — |
| 2024-01-04 | $14.81 | $16.24 | 3,419,500 | — | — |
| 2024-01-03 | $14.66 | $16.08 | 4,643,600 | — | — |
| 2024-01-02 | $14.60 | $16.01 | 3,210,600 | — | — |