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
- 2021-06-30 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 | $22.20 | $22.20 | 2,743,800 | — | — |
| 2024-12-30 | $22.46 | $22.46 | 3,001,600 | — | — |
| 2024-12-27 | $22.45 | $22.45 | 3,309,700 | — | — |
| 2024-12-26 | $22.84 | $22.84 | 2,377,300 | — | — |
| 2024-12-24 | $22.69 | $22.69 | 1,525,500 | — | — |
| 2024-12-23 | $22.43 | $22.43 | 3,081,700 | — | — |
| 2024-12-20 | $22.43 | $22.43 | 11,424,400 | — | — |
| 2024-12-19 | $22.33 | $22.33 | 6,056,100 | — | — |
| 2024-12-18 | $22.05 | $22.05 | 6,173,300 | — | — |
| 2024-12-17 | $23.92 | $23.92 | 4,314,000 | — | — |
| 2024-12-16 | $24.21 | $24.21 | 4,807,700 | — | — |
| 2024-12-13 | $23.91 | $23.91 | 4,701,500 | — | — |
| 2024-12-12 | $24.02 | $24.02 | 5,602,500 | — | — |
| 2024-12-11 | $23.57 | $23.57 | 6,129,000 | — | — |
| 2024-12-10 | $23.61 | $23.61 | 5,643,600 | — | — |
| 2024-12-09 | $24.67 | $24.67 | 6,923,400 | — | — |
| 2024-12-06 | $25.78 | $25.78 | 9,144,100 | — | — |
| 2024-12-05 | $24.89 | $24.89 | 23,828,700 | — | — |
| 2024-12-04 | $28.68 | $28.68 | 14,901,000 | — | — |
| 2024-12-03 | $27.55 | $27.55 | 4,068,900 | — | — |
| 2024-12-02 | $27.43 | $27.43 | 5,189,800 | — | — |
| 2024-11-29 | $27.95 | $27.95 | 2,189,600 | — | — |
| 2024-11-27 | $28.08 | $28.08 | 4,647,100 | — | — |
| 2024-11-26 | $27.93 | $27.93 | 4,108,700 | — | — |
| 2024-11-25 | $27.88 | $27.88 | 3,670,500 | — | — |
| 2024-11-22 | $28.54 | $28.54 | 2,910,600 | — | — |
| 2024-11-21 | $28.13 | $28.13 | 3,100,100 | — | — |
| 2024-11-20 | $27.07 | $27.07 | 2,844,100 | — | — |
| 2024-11-19 | $27.62 | $27.62 | 2,609,800 | — | — |
| 2024-11-18 | $26.43 | $26.43 | 2,196,800 | — | — |
| 2024-11-15 | $26.11 | $26.11 | 4,284,200 | — | — |
| 2024-11-14 | $27.36 | $27.36 | 3,214,200 | — | — |
| 2024-11-13 | $27.68 | $27.68 | 5,092,800 | — | — |
| 2024-11-12 | $27.71 | $27.71 | 4,291,900 | — | — |
| 2024-11-11 | $27.18 | $27.18 | 3,567,900 | — | — |
| 2024-11-08 | $27.57 | $27.57 | 3,415,400 | — | — |
| 2024-11-07 | $27.91 | $27.91 | 3,876,000 | — | — |
| 2024-11-06 | $27.33 | $27.33 | 4,282,900 | — | — |
| 2024-11-05 | $25.75 | $25.75 | 3,159,200 | — | — |
| 2024-11-04 | $25.47 | $25.47 | 2,366,700 | — | — |
| 2024-11-01 | $26.01 | $26.01 | 2,190,000 | — | — |
| 2024-10-31 | $25.79 | $25.79 | 2,241,300 | — | — |
| 2024-10-30 | $26.47 | $26.47 | 2,842,900 | — | — |
| 2024-10-29 | $26.54 | $26.54 | 3,375,200 | — | — |
| 2024-10-28 | $26.09 | $26.09 | 2,728,200 | — | — |
| 2024-10-25 | $26.26 | $26.26 | 3,108,800 | — | — |
| 2024-10-24 | $25.97 | $25.97 | 2,990,500 | — | — |
| 2024-10-23 | $25.28 | $25.28 | 4,599,200 | — | — |
| 2024-10-22 | $25.89 | $25.89 | 3,305,300 | — | — |
| 2024-10-21 | $26.64 | $26.64 | 4,301,400 | — | — |
| 2024-10-18 | $26.36 | $26.36 | 4,790,800 | — | — |
| 2024-10-17 | $26.02 | $26.02 | 5,337,400 | — | — |
| 2024-10-16 | $25.99 | $25.99 | 5,077,600 | — | — |
| 2024-10-15 | $25.71 | $25.71 | 7,477,300 | — | — |
| 2024-10-14 | $26.41 | $26.41 | 5,190,300 | — | — |
| 2024-10-11 | $25.71 | $25.71 | 3,229,400 | — | — |
| 2024-10-10 | $25.85 | $25.85 | 3,896,900 | — | — |
| 2024-10-09 | $25.11 | $25.11 | 4,449,600 | — | — |
| 2024-10-08 | $24.64 | $24.64 | 3,645,500 | — | — |
| 2024-10-07 | $23.22 | $23.22 | 3,042,000 | — | — |
| 2024-10-04 | $24.15 | $24.15 | 2,652,200 | — | — |
| 2024-10-03 | $22.98 | $22.98 | 2,755,700 | — | — |
| 2024-10-02 | $23.29 | $23.29 | 2,057,900 | — | — |
| 2024-10-01 | $22.88 | $22.88 | 4,195,500 | — | — |
| 2024-09-30 | $23.92 | $23.92 | 2,541,300 | — | — |
| 2024-09-27 | $24.08 | $24.08 | 1,998,100 | — | — |
| 2024-09-26 | $23.96 | $23.96 | 3,083,300 | — | — |
| 2024-09-25 | $24.12 | $24.12 | 2,813,100 | — | — |
| 2024-09-24 | $24.25 | $24.25 | 2,468,700 | — | — |
| 2024-09-23 | $24.29 | $24.29 | 2,662,700 | — | — |
| 2024-09-20 | $24.40 | $24.40 | 8,561,500 | — | — |
| 2024-09-19 | $25.09 | $25.09 | 4,970,800 | — | — |
| 2024-09-18 | $24.29 | $24.29 | 4,651,300 | — | — |
| 2024-09-17 | $24.93 | $24.93 | 10,671,900 | — | — |
| 2024-09-16 | $23.20 | $23.20 | 4,188,400 | — | — |
| 2024-09-13 | $22.68 | $22.68 | 4,090,600 | — | — |
| 2024-09-12 | $22.16 | $22.16 | 5,675,000 | — | — |
| 2024-09-11 | $21.91 | $21.91 | 4,567,400 | — | — |
| 2024-09-10 | $21.64 | $21.64 | 3,122,500 | — | — |
| 2024-09-09 | $21.79 | $21.79 | 2,918,700 | — | — |
| 2024-09-06 | $22.01 | $22.01 | 3,884,800 | — | — |
| 2024-09-05 | $22.84 | $22.84 | 2,721,800 | — | — |
| 2024-09-04 | $23.11 | $23.11 | 4,848,200 | — | — |
| 2024-09-03 | $22.88 | $22.88 | 5,541,500 | — | — |
| 2024-08-30 | $23.56 | $23.56 | 6,371,400 | — | — |
| 2024-08-29 | $24.26 | $24.26 | 7,512,100 | — | — |
| 2024-08-28 | $24.43 | $24.43 | 12,893,400 | — | — |
| 2024-08-27 | $24.75 | $24.75 | 9,357,800 | — | — |
| 2024-08-26 | $24.89 | $24.89 | 6,503,000 | — | — |
| 2024-08-23 | $25.26 | $25.26 | 5,274,700 | — | — |
| 2024-08-22 | $24.56 | $24.56 | 6,324,200 | — | — |
| 2024-08-21 | $24.56 | $24.56 | 3,851,300 | — | — |
| 2024-08-20 | $24.00 | $24.00 | 4,154,400 | — | — |
| 2024-08-19 | $23.75 | $23.75 | 3,012,000 | — | — |
| 2024-08-16 | $23.17 | $23.17 | 4,109,100 | — | — |
| 2024-08-15 | $23.16 | $23.16 | 2,928,600 | — | — |
| 2024-08-14 | $22.79 | $22.79 | 3,434,600 | — | — |
| 2024-08-13 | $22.35 | $22.35 | 3,597,600 | — | — |
| 2024-08-12 | $21.22 | $21.22 | 2,801,600 | — | — |
| 2024-08-09 | $21.79 | $21.79 | 4,809,000 | — | — |
| 2024-08-08 | $21.34 | $21.34 | 3,055,000 | — | — |
| 2024-08-07 | $20.56 | $20.56 | 3,130,000 | — | — |
| 2024-08-06 | $20.71 | $20.71 | 3,778,200 | — | — |
| 2024-08-05 | $20.43 | $20.43 | 5,312,800 | — | — |
| 2024-08-02 | $21.12 | $21.12 | 4,541,000 | — | — |
| 2024-08-01 | $21.63 | $21.63 | 5,016,800 | — | — |
| 2024-07-31 | $22.90 | $22.90 | 4,468,200 | — | — |
| 2024-07-30 | $22.55 | $22.55 | 4,738,100 | — | — |
| 2024-07-29 | $22.61 | $22.61 | 5,058,300 | — | — |
| 2024-07-26 | $23.04 | $23.04 | 7,235,500 | — | — |
| 2024-07-25 | $23.11 | $23.11 | 7,823,300 | — | — |
| 2024-07-24 | $23.41 | $23.41 | 10,746,500 | — | — |
| 2024-07-23 | $24.43 | $24.43 | 13,574,000 | — | — |
| 2024-07-22 | $23.18 | $23.18 | 22,546,800 | — | — |
| 2024-07-19 | $21.72 | $21.72 | 15,846,300 | — | — |
| 2024-07-18 | $20.14 | $20.14 | 4,102,900 | — | — |
| 2024-07-17 | $21.10 | $21.10 | 5,161,600 | — | — |
| 2024-07-16 | $21.88 | $21.88 | 5,143,200 | — | — |
| 2024-07-15 | $21.72 | $21.72 | 8,558,800 | — | — |
| 2024-07-12 | $20.34 | $20.34 | 5,354,000 | — | — |
| 2024-07-11 | $20.23 | $20.23 | 5,868,600 | — | — |
| 2024-07-10 | $19.99 | $19.99 | 3,598,500 | — | — |
| 2024-07-09 | $19.76 | $19.76 | 4,198,500 | — | — |
| 2024-07-08 | $20.36 | $20.36 | 3,538,900 | — | — |
| 2024-07-05 | $20.35 | $20.35 | 3,091,400 | — | — |
| 2024-07-03 | $20.15 | $20.15 | 1,706,000 | — | — |
| 2024-07-02 | $20.46 | $20.46 | 2,655,900 | — | — |
| 2024-07-01 | $20.36 | $20.36 | 6,132,000 | — | — |
| 2024-06-28 | $21.05 | $21.05 | 7,793,800 | — | — |
| 2024-06-27 | $20.74 | $20.74 | 7,208,700 | — | — |
| 2024-06-26 | $19.17 | $19.17 | 2,935,400 | — | — |
| 2024-06-25 | $18.82 | $18.82 | 3,911,900 | — | — |
| 2024-06-24 | $18.79 | $18.79 | 3,856,800 | — | — |
| 2024-06-21 | $18.33 | $18.33 | 9,609,200 | — | — |
| 2024-06-20 | $17.96 | $17.96 | 3,142,400 | — | — |
| 2024-06-18 | $18.16 | $18.16 | 3,959,100 | — | — |
| 2024-06-17 | $18.43 | $18.43 | 3,417,200 | — | — |
| 2024-06-14 | $18.46 | $18.46 | 4,716,800 | — | — |
| 2024-06-13 | $18.41 | $18.41 | 4,090,200 | — | — |
| 2024-06-12 | $18.10 | $18.10 | 5,644,900 | — | — |
| 2024-06-11 | $17.48 | $17.48 | 4,507,800 | — | — |
| 2024-06-10 | $17.69 | $17.69 | 6,026,200 | — | — |
| 2024-06-07 | $17.18 | $17.18 | 3,341,000 | — | — |
| 2024-06-06 | $17.24 | $17.24 | 6,217,900 | — | — |
| 2024-06-05 | $17.34 | $17.34 | 7,720,400 | — | — |
| 2024-06-04 | $17.21 | $17.21 | 6,236,600 | — | — |
| 2024-06-03 | $17.22 | $17.22 | 8,781,800 | — | — |
| 2024-05-31 | $16.83 | $16.83 | 29,086,000 | — | — |
| 2024-05-30 | $19.42 | $19.42 | 9,510,700 | — | — |
| 2024-05-29 | $20.72 | $20.72 | 5,383,700 | — | — |
| 2024-05-28 | $20.90 | $20.90 | 4,910,800 | — | — |
| 2024-05-24 | $21.62 | $21.62 | 2,607,900 | — | — |
| 2024-05-23 | $21.72 | $21.72 | 2,817,800 | — | — |
| 2024-05-22 | $22.19 | $22.19 | 2,025,600 | — | — |
| 2024-05-21 | $22.55 | $22.55 | 3,021,900 | — | — |
| 2024-05-20 | $22.67 | $22.67 | 3,059,100 | — | — |
| 2024-05-17 | $21.89 | $21.89 | 3,305,900 | — | — |
| 2024-05-16 | $22.17 | $22.17 | 2,925,200 | — | — |
| 2024-05-15 | $22.31 | $22.31 | 3,153,800 | — | — |
| 2024-05-14 | $21.59 | $21.59 | 3,991,100 | — | — |
| 2024-05-13 | $21.56 | $21.56 | 2,851,000 | — | — |
| 2024-05-10 | $21.11 | $21.11 | 2,498,300 | — | — |
| 2024-05-09 | $21.21 | $21.21 | 2,819,600 | — | — |
| 2024-05-08 | $20.96 | $20.96 | 4,177,100 | — | — |
| 2024-05-07 | $21.67 | $21.67 | 2,278,300 | — | — |
| 2024-05-06 | $21.69 | $21.69 | 2,611,600 | — | — |
| 2024-05-03 | $21.25 | $21.25 | 3,120,800 | — | — |
| 2024-05-02 | $21.50 | $21.50 | 3,170,700 | — | — |
| 2024-05-01 | $21.44 | $21.44 | 3,193,500 | — | — |
| 2024-04-30 | $21.13 | $21.13 | 2,694,200 | — | — |
| 2024-04-29 | $21.70 | $21.70 | 2,211,500 | — | — |
| 2024-04-26 | $21.56 | $21.56 | 1,988,700 | — | — |
| 2024-04-25 | $21.20 | $21.20 | 2,312,200 | — | — |
| 2024-04-24 | $21.57 | $21.57 | 3,276,500 | — | — |
| 2024-04-23 | $21.18 | $21.18 | 3,995,300 | — | — |
| 2024-04-22 | $20.47 | $20.47 | 3,348,800 | — | — |
| 2024-04-19 | $20.05 | $20.05 | 6,785,600 | — | — |
| 2024-04-18 | $20.61 | $20.61 | 2,991,900 | — | — |
| 2024-04-17 | $20.63 | $20.63 | 2,625,700 | — | — |
| 2024-04-16 | $20.89 | $20.89 | 3,922,000 | — | — |
| 2024-04-15 | $20.67 | $20.67 | 6,136,600 | — | — |
| 2024-04-12 | $21.72 | $21.72 | 3,227,100 | — | — |
| 2024-04-11 | $22.49 | $22.49 | 2,888,400 | — | — |
| 2024-04-10 | $22.15 | $22.15 | 3,427,600 | — | — |
| 2024-04-09 | $22.42 | $22.42 | 3,913,000 | — | — |
| 2024-04-08 | $22.91 | $22.91 | 4,280,400 | — | — |
| 2024-04-05 | $22.60 | $22.60 | 5,581,500 | — | — |
| 2024-04-04 | $21.86 | $21.86 | 3,950,000 | — | — |
| 2024-04-03 | $22.35 | $22.35 | 4,317,900 | — | — |
| 2024-04-02 | $22.55 | $22.55 | 3,739,900 | — | — |
| 2024-04-01 | $23.01 | $23.01 | 3,917,100 | — | — |
| 2024-03-28 | $23.31 | $23.31 | 5,173,200 | — | — |
| 2024-03-27 | $22.68 | $22.68 | 4,279,100 | — | — |
| 2024-03-26 | $22.22 | $22.22 | 4,932,600 | — | — |
| 2024-03-25 | $22.48 | $22.48 | 3,663,800 | — | — |
| 2024-03-22 | $22.78 | $22.78 | 4,331,500 | — | — |
| 2024-03-21 | $23.37 | $23.37 | 6,933,700 | — | — |
| 2024-03-20 | $23.31 | $23.31 | 4,453,100 | — | — |
| 2024-03-19 | $22.85 | $22.85 | 6,030,200 | — | — |
| 2024-03-18 | $23.16 | $23.16 | 8,947,200 | — | — |
| 2024-03-15 | $22.09 | $22.09 | 21,151,500 | — | — |
| 2024-03-14 | $23.29 | $23.29 | 27,654,900 | — | — |
| 2024-03-13 | $27.94 | $27.94 | 13,653,500 | — | — |
| 2024-03-12 | $27.95 | $27.95 | 7,745,500 | — | — |
| 2024-03-11 | $26.97 | $26.97 | 5,057,500 | — | — |
| 2024-03-08 | $27.45 | $27.45 | 6,132,300 | — | — |
| 2024-03-07 | $27.14 | $27.14 | 3,454,200 | — | — |
| 2024-03-06 | $26.76 | $26.76 | 8,069,900 | — | — |
| 2024-03-05 | $25.50 | $25.50 | 7,532,600 | — | — |
| 2024-03-04 | $27.08 | $27.08 | 3,725,000 | — | — |
| 2024-03-01 | $27.90 | $27.90 | 4,367,300 | — | — |
| 2024-02-29 | $28.17 | $28.17 | 4,890,600 | — | — |
| 2024-02-28 | $28.22 | $28.22 | 5,363,900 | — | — |
| 2024-02-27 | $28.50 | $28.50 | 2,634,800 | — | — |
| 2024-02-26 | $28.02 | $28.02 | 3,887,600 | — | — |
| 2024-02-23 | $27.22 | $27.22 | 4,257,800 | — | — |
| 2024-02-22 | $26.35 | $26.35 | 4,741,700 | — | — |
| 2024-02-21 | $25.60 | $25.60 | 10,872,800 | — | — |
| 2024-02-20 | $29.15 | $29.15 | 4,309,300 | — | — |
| 2024-02-16 | $29.52 | $29.52 | 4,225,700 | — | — |
| 2024-02-15 | $30.00 | $30.00 | 4,310,900 | — | — |
| 2024-02-14 | $30.00 | $30.00 | 7,190,300 | — | — |
| 2024-02-13 | $28.99 | $28.99 | 7,025,300 | — | — |
| 2024-02-12 | $29.70 | $29.70 | 5,581,800 | — | — |
| 2024-02-09 | $29.70 | $29.70 | 6,104,200 | — | — |
| 2024-02-08 | $29.04 | $29.04 | 4,834,000 | — | — |
| 2024-02-07 | $28.24 | $28.24 | 6,416,100 | — | — |
| 2024-02-06 | $27.46 | $27.46 | 4,120,400 | — | — |
| 2024-02-05 | $27.56 | $27.56 | 3,573,000 | — | — |
| 2024-02-02 | $27.55 | $27.55 | 6,206,600 | — | — |
| 2024-02-01 | $27.49 | $27.49 | 4,334,800 | — | — |
| 2024-01-31 | $26.80 | $26.80 | 4,667,900 | — | — |
| 2024-01-30 | $27.62 | $27.62 | 6,223,200 | — | — |
| 2024-01-29 | $28.18 | $28.18 | 7,978,700 | — | — |
| 2024-01-26 | $26.34 | $26.34 | 3,207,200 | — | — |
| 2024-01-25 | $25.76 | $25.76 | 2,881,000 | — | — |
| 2024-01-24 | $25.86 | $25.86 | 4,515,600 | — | — |
| 2024-01-23 | $26.55 | $26.55 | 4,849,500 | — | — |
| 2024-01-22 | $26.29 | $26.29 | 8,687,900 | — | — |
| 2024-01-19 | $24.84 | $24.84 | 4,860,100 | — | — |
| 2024-01-18 | $24.72 | $24.72 | 4,299,000 | — | — |
| 2024-01-17 | $24.53 | $24.53 | 3,974,300 | — | — |
| 2024-01-16 | $24.80 | $24.80 | 4,963,000 | — | — |
| 2024-01-12 | $25.33 | $25.33 | 8,262,900 | — | — |
| 2024-01-11 | $24.30 | $24.30 | 5,617,700 | — | — |
| 2024-01-10 | $24.53 | $24.53 | 8,708,100 | — | — |
| 2024-01-09 | $24.16 | $24.16 | 10,417,400 | — | — |
| 2024-01-08 | $23.46 | $23.46 | 5,390,400 | — | — |
| 2024-01-05 | $23.67 | $23.67 | 5,891,100 | — | — |
| 2024-01-04 | $23.50 | $23.50 | 7,272,900 | — | — |
| 2024-01-03 | $23.81 | $23.81 | 9,488,300 | — | — |
| 2024-01-02 | $25.87 | $25.87 | 7,183,700 | — | — |