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
- 2009-08-12 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 | $18.95 | $71.05 | 3,397,500 | — | — |
| 2024-12-30 | $19.20 | $70.19 | 2,482,700 | — | — |
| 2024-12-27 | $19.30 | $70.56 | 1,779,400 | — | — |
| 2024-12-26 | $19.41 | $70.96 | 1,934,400 | — | — |
| 2024-12-24 | $19.50 | $71.29 | 1,026,200 | — | — |
| 2024-12-23 | $19.28 | $70.48 | 2,323,300 | — | — |
| 2024-12-20 | $19.39 | $70.89 | 5,058,500 | — | — |
| 2024-12-19 | $19.06 | $69.68 | 4,122,900 | — | — |
| 2024-12-18 | $19.17 | $70.08 | 5,115,800 | — | — |
| 2024-12-17 | $19.85 | $72.57 | 2,099,100 | — | — |
| 2024-12-16 | $20.18 | $73.78 | 1,561,500 | — | — |
| 2024-12-13 | $20.14 | $73.63 | 1,341,500 | — | — |
| 2024-12-12 | $20.24 | $73.99 | 1,527,400 | — | — |
| 2024-12-11 | $20.16 | $73.70 | 1,475,800 | — | — |
| 2024-12-10 | $20.22 | $73.92 | 1,305,400 | — | — |
| 2024-12-09 | $20.30 | $74.21 | 2,293,000 | — | — |
| 2024-12-06 | $20.08 | $73.41 | 1,246,600 | — | — |
| 2024-12-05 | $19.97 | $73.01 | 1,269,600 | — | — |
| 2024-12-04 | $19.96 | $72.97 | 1,450,100 | — | — |
| 2024-12-03 | $20.00 | $73.12 | 1,821,000 | — | — |
| 2024-12-02 | $20.29 | $74.18 | 1,450,400 | — | — |
| 2024-11-29 | $20.37 | $74.47 | 915,200 | — | — |
| 2024-11-27 | $20.30 | $74.21 | 1,722,700 | — | — |
| 2024-11-26 | $20.17 | $73.74 | 1,747,600 | — | — |
| 2024-11-25 | $20.24 | $73.99 | 2,879,200 | — | — |
| 2024-11-22 | $19.92 | $72.82 | 1,878,300 | — | — |
| 2024-11-21 | $19.91 | $72.79 | 1,567,900 | — | — |
| 2024-11-20 | $19.75 | $72.20 | 1,485,600 | — | — |
| 2024-11-19 | $19.75 | $72.20 | 1,354,500 | — | — |
| 2024-11-18 | $19.56 | $71.51 | 1,389,300 | — | — |
| 2024-11-15 | $19.47 | $71.18 | 2,307,500 | — | — |
| 2024-11-14 | $19.56 | $71.51 | 3,270,000 | — | — |
| 2024-11-13 | $19.44 | $71.07 | 1,679,400 | — | — |
| 2024-11-12 | $19.30 | $70.56 | 2,205,900 | — | — |
| 2024-11-11 | $19.55 | $71.47 | 2,355,400 | — | — |
| 2024-11-08 | $19.50 | $71.29 | 2,938,400 | — | — |
| 2024-11-07 | $19.45 | $71.11 | 3,615,400 | — | — |
| 2024-11-06 | $19.40 | $70.92 | 4,925,000 | — | — |
| 2024-11-05 | $19.67 | $71.91 | 3,344,100 | — | — |
| 2024-11-04 | $19.68 | $71.95 | 1,907,000 | — | — |
| 2024-11-01 | $19.73 | $72.13 | 1,615,800 | — | — |
| 2024-10-31 | $19.74 | $72.17 | 1,759,200 | — | — |
| 2024-10-30 | $20.13 | $73.59 | 1,476,800 | — | — |
| 2024-10-29 | $19.90 | $72.75 | 1,823,200 | — | — |
| 2024-10-28 | $19.95 | $72.93 | 1,622,200 | — | — |
| 2024-10-25 | $19.89 | $72.71 | 1,612,100 | — | — |
| 2024-10-24 | $20.00 | $73.12 | 1,627,900 | — | — |
| 2024-10-23 | $19.87 | $72.64 | 1,723,000 | — | — |
| 2024-10-22 | $19.86 | $72.61 | 1,539,700 | — | — |
| 2024-10-21 | $19.80 | $72.39 | 2,525,300 | — | — |
| 2024-10-18 | $20.32 | $74.29 | 1,278,800 | — | — |
| 2024-10-17 | $20.28 | $74.14 | 2,391,400 | — | — |
| 2024-10-16 | $20.31 | $74.25 | 2,183,600 | — | — |
| 2024-10-15 | $20.02 | $73.19 | 3,760,200 | — | — |
| 2024-10-14 | $19.99 | $73.08 | 2,067,200 | — | — |
| 2024-10-11 | $19.74 | $72.17 | 1,691,300 | — | — |
| 2024-10-10 | $19.75 | $72.20 | 1,943,800 | — | — |
| 2024-10-09 | $19.78 | $72.31 | 1,565,300 | — | — |
| 2024-10-08 | $19.79 | $72.35 | 1,724,600 | — | — |
| 2024-10-07 | $19.68 | $71.95 | 3,679,400 | — | — |
| 2024-10-04 | $19.97 | $73.01 | 2,005,600 | — | — |
| 2024-10-03 | $19.86 | $72.61 | 2,064,000 | — | — |
| 2024-10-02 | $19.92 | $72.82 | 2,627,000 | — | — |
| 2024-10-01 | $20.03 | $73.23 | 2,636,400 | — | — |
| 2024-09-30 | $20.38 | $74.51 | 1,842,600 | — | — |
| 2024-09-27 | $20.81 | $74.32 | 2,226,000 | — | — |
| 2024-09-26 | $20.71 | $73.97 | 2,020,400 | — | — |
| 2024-09-25 | $20.49 | $73.18 | 2,501,100 | — | — |
| 2024-09-24 | $20.92 | $74.72 | 2,382,800 | — | — |
| 2024-09-23 | $20.86 | $74.50 | 2,243,400 | — | — |
| 2024-09-20 | $20.96 | $74.86 | 3,997,600 | — | — |
| 2024-09-19 | $21.11 | $75.39 | 2,818,300 | — | — |
| 2024-09-18 | $20.79 | $74.25 | 2,792,400 | — | — |
| 2024-09-17 | $20.56 | $73.43 | 1,684,000 | — | — |
| 2024-09-16 | $20.42 | $72.93 | 2,674,700 | — | — |
| 2024-09-13 | $20.20 | $72.14 | 3,974,900 | — | — |
| 2024-09-12 | $19.92 | $71.14 | 3,363,100 | — | — |
| 2024-09-11 | $19.55 | $69.82 | 2,435,200 | — | — |
| 2024-09-10 | $19.70 | $70.36 | 2,483,700 | — | — |
| 2024-09-09 | $19.77 | $70.61 | 2,885,300 | — | — |
| 2024-09-06 | $19.65 | $70.18 | 4,798,200 | — | — |
| 2024-09-05 | $19.92 | $71.14 | 12,050,000 | — | — |
| 2024-09-04 | $19.68 | $70.29 | 17,545,400 | — | — |
| 2024-09-03 | $20.55 | $73.39 | 1,811,000 | — | — |
| 2024-08-30 | $20.84 | $74.43 | 1,381,000 | — | — |
| 2024-08-29 | $20.71 | $73.97 | 1,232,200 | — | — |
| 2024-08-28 | $20.61 | $73.61 | 1,582,100 | — | — |
| 2024-08-27 | $20.49 | $73.18 | 1,236,000 | — | — |
| 2024-08-26 | $20.55 | $73.39 | 1,755,800 | — | — |
| 2024-08-23 | $20.40 | $72.86 | 1,683,700 | — | — |
| 2024-08-22 | $20.08 | $71.72 | 1,295,800 | — | — |
| 2024-08-21 | $20.05 | $71.61 | 1,203,900 | — | — |
| 2024-08-20 | $19.91 | $71.11 | 1,551,600 | — | — |
| 2024-08-19 | $20.01 | $71.47 | 1,267,600 | — | — |
| 2024-08-16 | $19.81 | $70.75 | 977,200 | — | — |
| 2024-08-15 | $19.75 | $70.54 | 1,700,600 | — | — |
| 2024-08-14 | $19.61 | $70.04 | 1,091,000 | — | — |
| 2024-08-13 | $19.47 | $69.54 | 1,300,500 | — | — |
| 2024-08-12 | $19.23 | $68.68 | 1,675,200 | — | — |
| 2024-08-09 | $19.53 | $69.75 | 1,214,600 | — | — |
| 2024-08-08 | $19.56 | $69.86 | 1,909,100 | — | — |
| 2024-08-07 | $19.33 | $69.04 | 2,599,600 | — | — |
| 2024-08-06 | $19.35 | $69.11 | 2,786,000 | — | — |
| 2024-08-05 | $18.84 | $67.29 | 4,495,000 | — | — |
| 2024-08-02 | $19.36 | $69.14 | 2,312,100 | — | — |
| 2024-08-01 | $19.61 | $70.04 | 2,266,000 | — | — |
| 2024-07-31 | $19.95 | $71.25 | 1,904,400 | — | — |
| 2024-07-30 | $20.10 | $71.79 | 1,607,200 | — | — |
| 2024-07-29 | $19.94 | $71.22 | 1,154,000 | — | — |
| 2024-07-26 | $19.90 | $71.07 | 1,833,300 | — | — |
| 2024-07-25 | $19.63 | $70.11 | 2,106,100 | — | — |
| 2024-07-24 | $19.58 | $69.93 | 3,672,200 | — | — |
| 2024-07-23 | $20.51 | $73.25 | 1,414,700 | — | — |
| 2024-07-22 | $20.29 | $72.47 | 2,008,700 | — | — |
| 2024-07-19 | $20.27 | $72.39 | 2,006,200 | — | — |
| 2024-07-18 | $20.21 | $72.18 | 2,666,000 | — | — |
| 2024-07-17 | $20.37 | $72.75 | 1,773,900 | — | — |
| 2024-07-16 | $20.18 | $72.07 | 2,714,700 | — | — |
| 2024-07-15 | $19.92 | $71.14 | 2,790,600 | — | — |
| 2024-07-12 | $19.80 | $70.72 | 3,950,000 | — | — |
| 2024-07-11 | $19.70 | $70.36 | 2,573,200 | — | — |
| 2024-07-10 | $19.29 | $68.89 | 1,641,800 | — | — |
| 2024-07-09 | $19.08 | $68.14 | 1,290,600 | — | — |
| 2024-07-08 | $19.04 | $68.00 | 1,908,200 | — | — |
| 2024-07-05 | $18.81 | $67.18 | 3,090,600 | — | — |
| 2024-07-03 | $18.93 | $67.61 | 896,000 | — | — |
| 2024-07-02 | $19.00 | $67.86 | 1,613,800 | — | — |
| 2024-07-01 | $18.75 | $66.97 | 2,871,600 | — | — |
| 2024-06-28 | $18.94 | $67.64 | 2,761,600 | — | — |
| 2024-06-27 | $19.15 | $66.68 | 2,256,900 | — | — |
| 2024-06-26 | $19.24 | $66.99 | 1,972,500 | — | — |
| 2024-06-25 | $19.20 | $66.85 | 1,838,900 | — | — |
| 2024-06-24 | $19.48 | $67.83 | 1,659,800 | — | — |
| 2024-06-21 | $19.34 | $67.34 | 3,244,500 | — | — |
| 2024-06-20 | $19.34 | $67.34 | 1,939,000 | — | — |
| 2024-06-18 | $19.35 | $67.38 | 1,332,600 | — | — |
| 2024-06-17 | $19.42 | $67.62 | 973,600 | — | — |
| 2024-06-14 | $19.25 | $67.03 | 1,722,900 | — | — |
| 2024-06-13 | $19.10 | $66.51 | 1,852,300 | — | — |
| 2024-06-12 | $19.10 | $66.51 | 3,257,300 | — | — |
| 2024-06-11 | $18.66 | $64.97 | 2,717,400 | — | — |
| 2024-06-10 | $18.99 | $66.12 | 1,568,900 | — | — |
| 2024-06-07 | $18.94 | $65.95 | 2,553,800 | — | — |
| 2024-06-06 | $19.17 | $66.75 | 1,205,400 | — | — |
| 2024-06-05 | $19.34 | $67.34 | 2,128,400 | — | — |
| 2024-06-04 | $19.32 | $67.27 | 1,856,300 | — | — |
| 2024-06-03 | $19.58 | $68.18 | 2,599,800 | — | — |
| 2024-05-31 | $19.44 | $67.69 | 3,128,700 | — | — |
| 2024-05-30 | $18.96 | $66.02 | 1,713,400 | — | — |
| 2024-05-29 | $18.61 | $64.80 | 2,647,900 | — | — |
| 2024-05-28 | $18.84 | $65.60 | 2,443,100 | — | — |
| 2024-05-24 | $18.94 | $65.95 | 5,464,200 | — | — |
| 2024-05-23 | $19.22 | $66.92 | 4,684,800 | — | — |
| 2024-05-22 | $19.97 | $69.54 | 2,016,500 | — | — |
| 2024-05-21 | $20.21 | $70.37 | 2,965,700 | — | — |
| 2024-05-20 | $20.42 | $71.10 | 1,676,500 | — | — |
| 2024-05-17 | $20.74 | $72.22 | 1,460,000 | — | — |
| 2024-05-16 | $20.62 | $71.80 | 2,580,600 | — | — |
| 2024-05-15 | $20.82 | $72.50 | 2,286,700 | — | — |
| 2024-05-14 | $20.63 | $71.83 | 2,550,000 | — | — |
| 2024-05-13 | $20.26 | $70.55 | 1,776,500 | — | — |
| 2024-05-10 | $20.22 | $70.41 | 2,498,700 | — | — |
| 2024-05-09 | $20.05 | $69.81 | 2,057,900 | — | — |
| 2024-05-08 | $20.08 | $69.92 | 4,522,400 | — | — |
| 2024-05-07 | $19.55 | $68.07 | 2,688,500 | — | — |
| 2024-05-06 | $19.72 | $68.67 | 1,789,200 | — | — |
| 2024-05-03 | $19.49 | $67.86 | 1,179,900 | — | — |
| 2024-05-02 | $19.37 | $67.45 | 1,652,300 | — | — |
| 2024-05-01 | $19.12 | $66.58 | 2,427,000 | — | — |
| 2024-04-30 | $18.97 | $66.05 | 2,354,400 | — | — |
| 2024-04-29 | $19.57 | $68.14 | 1,199,300 | — | — |
| 2024-04-26 | $19.50 | $67.90 | 2,296,600 | — | — |
| 2024-04-25 | $19.11 | $66.54 | 2,367,700 | — | — |
| 2024-04-24 | $19.40 | $67.55 | 2,628,200 | — | — |
| 2024-04-23 | $19.72 | $68.67 | 1,682,000 | — | — |
| 2024-04-22 | $19.50 | $67.90 | 2,341,100 | — | — |
| 2024-04-19 | $19.38 | $67.48 | 1,548,500 | — | — |
| 2024-04-18 | $19.14 | $66.65 | 1,288,000 | — | — |
| 2024-04-17 | $19.01 | $66.19 | 1,907,000 | — | — |
| 2024-04-16 | $18.88 | $65.74 | 3,072,400 | — | — |
| 2024-04-15 | $19.01 | $66.19 | 2,828,500 | — | — |
| 2024-04-12 | $19.23 | $66.96 | 1,655,900 | — | — |
| 2024-04-11 | $19.43 | $67.66 | 2,526,300 | — | — |
| 2024-04-10 | $19.12 | $66.58 | 2,690,300 | — | — |
| 2024-04-09 | $19.89 | $69.26 | 1,136,600 | — | — |
| 2024-04-08 | $19.78 | $68.87 | 1,403,100 | — | — |
| 2024-04-05 | $19.67 | $68.49 | 1,539,700 | — | — |
| 2024-04-04 | $19.63 | $68.35 | 1,634,800 | — | — |
| 2024-04-03 | $19.76 | $68.80 | 1,426,800 | — | — |
| 2024-04-02 | $19.64 | $68.39 | 1,892,600 | — | — |
| 2024-04-01 | $20.00 | $69.64 | 1,943,500 | — | — |
| 2024-03-28 | $20.33 | $70.79 | 2,091,700 | — | — |
| 2024-03-27 | $20.33 | $70.79 | 3,002,700 | — | — |
| 2024-03-26 | $20.24 | $68.80 | 1,872,000 | — | — |
| 2024-03-25 | $20.46 | $69.55 | 1,406,400 | — | — |
| 2024-03-22 | $20.35 | $69.18 | 1,879,700 | — | — |
| 2024-03-21 | $20.62 | $70.10 | 2,350,100 | — | — |
| 2024-03-20 | $20.39 | $69.31 | 2,636,300 | — | — |
| 2024-03-19 | $20.10 | $68.33 | 1,969,000 | — | — |
| 2024-03-18 | $20.23 | $68.77 | 1,691,500 | — | — |
| 2024-03-15 | $20.11 | $68.36 | 3,609,800 | — | — |
| 2024-03-14 | $19.85 | $67.48 | 2,322,100 | — | — |
| 2024-03-13 | $20.38 | $69.28 | 1,349,900 | — | — |
| 2024-03-12 | $20.43 | $69.45 | 1,065,800 | — | — |
| 2024-03-11 | $20.43 | $69.45 | 1,983,500 | — | — |
| 2024-03-08 | $20.38 | $69.28 | 2,229,800 | — | — |
| 2024-03-07 | $20.34 | $69.14 | 1,191,700 | — | — |
| 2024-03-06 | $20.26 | $68.87 | 1,864,200 | — | — |
| 2024-03-05 | $20.25 | $68.84 | 2,644,600 | — | — |
| 2024-03-04 | $20.08 | $68.26 | 3,358,600 | — | — |
| 2024-03-01 | $20.57 | $69.93 | 2,169,000 | — | — |
| 2024-02-29 | $20.39 | $69.31 | 3,882,100 | — | — |
| 2024-02-28 | $19.78 | $67.24 | 1,215,100 | — | — |
| 2024-02-27 | $19.89 | $67.61 | 1,523,100 | — | — |
| 2024-02-26 | $19.71 | $67.00 | 1,671,100 | — | — |
| 2024-02-23 | $19.87 | $67.55 | 1,702,400 | — | — |
| 2024-02-22 | $19.93 | $67.75 | 3,922,700 | — | — |
| 2024-02-21 | $19.45 | $66.12 | 2,918,100 | — | — |
| 2024-02-20 | $19.50 | $66.29 | 1,795,800 | — | — |
| 2024-02-16 | $19.79 | $67.27 | 2,214,800 | — | — |
| 2024-02-15 | $19.75 | $67.14 | 2,290,700 | — | — |
| 2024-02-14 | $19.16 | $65.13 | 2,410,800 | — | — |
| 2024-02-13 | $18.84 | $64.05 | 3,872,800 | — | — |
| 2024-02-12 | $19.49 | $66.25 | 1,708,800 | — | — |
| 2024-02-09 | $19.28 | $65.54 | 1,847,000 | — | — |
| 2024-02-08 | $19.12 | $65.00 | 3,372,200 | — | — |
| 2024-02-07 | $19.33 | $65.71 | 3,902,800 | — | — |
| 2024-02-06 | $19.64 | $66.76 | 2,171,100 | — | — |
| 2024-02-05 | $19.78 | $67.24 | 2,848,100 | — | — |
| 2024-02-02 | $19.91 | $67.68 | 2,973,700 | — | — |
| 2024-02-01 | $20.21 | $68.70 | 3,428,600 | — | — |
| 2024-01-31 | $20.33 | $69.11 | 4,069,100 | — | — |
| 2024-01-30 | $21.00 | $71.39 | 1,658,800 | — | — |
| 2024-01-29 | $21.18 | $72.00 | 1,742,800 | — | — |
| 2024-01-26 | $20.87 | $70.95 | 1,331,500 | — | — |
| 2024-01-25 | $20.69 | $70.33 | 2,033,000 | — | — |
| 2024-01-24 | $20.52 | $69.76 | 1,561,900 | — | — |
| 2024-01-23 | $20.63 | $70.13 | 1,323,800 | — | — |
| 2024-01-22 | $20.68 | $70.30 | 1,449,900 | — | — |
| 2024-01-19 | $20.70 | $70.37 | 1,743,100 | — | — |
| 2024-01-18 | $20.44 | $69.48 | 1,390,300 | — | — |
| 2024-01-17 | $20.32 | $69.08 | 2,002,400 | — | — |
| 2024-01-16 | $20.46 | $69.55 | 2,038,600 | — | — |
| 2024-01-12 | $20.82 | $70.78 | 1,830,400 | — | — |
| 2024-01-11 | $20.90 | $71.05 | 2,005,800 | — | — |
| 2024-01-10 | $21.12 | $71.80 | 1,615,200 | — | — |
| 2024-01-09 | $21.05 | $71.56 | 1,700,000 | — | — |
| 2024-01-08 | $21.12 | $71.80 | 1,586,900 | — | — |
| 2024-01-05 | $20.80 | $70.71 | 1,653,100 | — | — |
| 2024-01-04 | $20.57 | $69.93 | 1,859,800 | — | — |
| 2024-01-03 | $20.51 | $69.72 | 3,120,400 | — | — |
| 2024-01-02 | $21.14 | $71.86 | 2,133,500 | — | — |