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
- 2020-09-18 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 | $22.47 | $22.47 | 7,438,400 | — | — |
| 2024-12-30 | $22.51 | $22.51 | 6,670,300 | — | — |
| 2024-12-27 | $22.84 | $22.84 | 7,471,000 | — | — |
| 2024-12-26 | $24.17 | $24.17 | 9,752,800 | — | — |
| 2024-12-24 | $22.80 | $22.80 | 3,786,400 | — | — |
| 2024-12-23 | $22.36 | $22.36 | 5,809,200 | — | — |
| 2024-12-20 | $22.51 | $22.51 | 12,688,000 | — | — |
| 2024-12-19 | $22.26 | $22.26 | 8,688,800 | — | — |
| 2024-12-18 | $22.34 | $22.34 | 9,026,200 | — | — |
| 2024-12-17 | $24.66 | $24.66 | 8,064,800 | — | — |
| 2024-12-16 | $25.16 | $25.16 | 10,141,200 | — | — |
| 2024-12-13 | $24.44 | $24.44 | 11,376,700 | — | — |
| 2024-12-12 | $26.12 | $26.12 | 6,591,500 | — | — |
| 2024-12-11 | $26.55 | $26.55 | 8,187,300 | — | — |
| 2024-12-10 | $26.40 | $26.40 | 11,002,100 | — | — |
| 2024-12-09 | $27.38 | $27.38 | 14,278,200 | — | — |
| 2024-12-06 | $27.72 | $27.72 | 16,229,800 | — | — |
| 2024-12-05 | $27.63 | $27.63 | 26,740,200 | — | — |
| 2024-12-04 | $26.34 | $26.34 | 17,759,900 | — | — |
| 2024-12-03 | $24.45 | $24.45 | 7,103,100 | — | — |
| 2024-12-02 | $24.25 | $24.25 | 10,053,200 | — | — |
| 2024-11-29 | $24.11 | $24.11 | 7,475,600 | — | — |
| 2024-11-27 | $23.47 | $23.47 | 6,186,300 | — | — |
| 2024-11-26 | $23.36 | $23.36 | 10,878,700 | — | — |
| 2024-11-25 | $24.02 | $24.02 | 17,090,200 | — | — |
| 2024-11-22 | $23.53 | $23.53 | 17,355,500 | — | — |
| 2024-11-21 | $22.46 | $22.46 | 15,567,400 | — | — |
| 2024-11-20 | $21.63 | $21.63 | 24,993,800 | — | — |
| 2024-11-19 | $19.80 | $19.80 | 15,289,100 | — | — |
| 2024-11-18 | $17.99 | $17.99 | 10,152,400 | — | — |
| 2024-11-15 | $17.34 | $17.34 | 17,410,000 | — | — |
| 2024-11-14 | $18.84 | $18.84 | 7,284,900 | — | — |
| 2024-11-13 | $19.13 | $19.13 | 10,664,500 | — | — |
| 2024-11-12 | $19.22 | $19.22 | 10,158,500 | — | — |
| 2024-11-11 | $20.20 | $20.20 | 16,544,000 | — | — |
| 2024-11-08 | $20.50 | $20.50 | 24,571,400 | — | — |
| 2024-11-07 | $22.21 | $22.21 | 16,528,700 | — | — |
| 2024-11-06 | $21.67 | $21.67 | 10,584,500 | — | — |
| 2024-11-05 | $21.62 | $21.62 | 6,824,100 | — | — |
| 2024-11-04 | $20.31 | $20.31 | 4,862,800 | — | — |
| 2024-11-01 | $20.83 | $20.83 | 7,419,600 | — | — |
| 2024-10-31 | $20.08 | $20.08 | 4,407,300 | — | — |
| 2024-10-30 | $20.70 | $20.70 | 5,057,500 | — | — |
| 2024-10-29 | $20.73 | $20.73 | 7,604,400 | — | — |
| 2024-10-28 | $20.52 | $20.52 | 7,855,000 | — | — |
| 2024-10-25 | $19.72 | $19.72 | 14,852,600 | — | — |
| 2024-10-24 | $20.41 | $20.41 | 7,173,000 | — | — |
| 2024-10-23 | $20.25 | $20.25 | 7,046,900 | — | — |
| 2024-10-22 | $21.21 | $21.21 | 6,697,600 | — | — |
| 2024-10-21 | $21.87 | $21.87 | 6,273,200 | — | — |
| 2024-10-18 | $22.11 | $22.11 | 7,030,100 | — | — |
| 2024-10-17 | $21.27 | $21.27 | 7,053,500 | — | — |
| 2024-10-16 | $21.79 | $21.79 | 6,821,600 | — | — |
| 2024-10-15 | $21.95 | $21.95 | 10,767,200 | — | — |
| 2024-10-14 | $21.91 | $21.91 | 7,985,200 | — | — |
| 2024-10-11 | $21.62 | $21.62 | 8,506,000 | — | — |
| 2024-10-10 | $20.88 | $20.88 | 6,187,100 | — | — |
| 2024-10-09 | $21.09 | $21.09 | 6,439,500 | — | — |
| 2024-10-08 | $21.19 | $21.19 | 5,673,500 | — | — |
| 2024-10-07 | $21.20 | $21.20 | 9,072,900 | — | — |
| 2024-10-04 | $21.84 | $21.84 | 11,535,500 | — | — |
| 2024-10-03 | $20.69 | $20.69 | 12,402,200 | — | — |
| 2024-10-02 | $21.04 | $21.04 | 12,474,400 | — | — |
| 2024-10-01 | $21.59 | $21.59 | 11,255,800 | — | — |
| 2024-09-30 | $22.62 | $22.62 | 13,068,300 | — | — |
| 2024-09-27 | $22.59 | $22.59 | 11,482,400 | — | — |
| 2024-09-26 | $22.34 | $22.34 | 14,815,100 | — | — |
| 2024-09-25 | $21.89 | $21.89 | 28,236,000 | — | — |
| 2024-09-24 | $23.19 | $23.19 | 29,472,400 | — | — |
| 2024-09-23 | $21.37 | $21.37 | 17,478,200 | — | — |
| 2024-09-20 | $20.81 | $20.81 | 19,519,300 | — | — |
| 2024-09-19 | $20.29 | $20.29 | 13,781,600 | — | — |
| 2024-09-18 | $20.22 | $20.22 | 13,302,700 | — | — |
| 2024-09-17 | $20.63 | $20.63 | 12,709,100 | — | — |
| 2024-09-16 | $20.30 | $20.30 | 22,514,100 | — | — |
| 2024-09-13 | $19.91 | $19.91 | 26,617,900 | — | — |
| 2024-09-12 | $18.91 | $18.91 | 33,993,000 | — | — |
| 2024-09-11 | $17.22 | $17.22 | 11,962,500 | — | — |
| 2024-09-10 | $16.75 | $16.75 | 14,942,200 | — | — |
| 2024-09-09 | $17.17 | $17.17 | 13,968,900 | — | — |
| 2024-09-06 | $15.86 | $15.86 | 14,249,100 | — | — |
| 2024-09-05 | $17.09 | $17.09 | 13,528,100 | — | — |
| 2024-09-04 | $15.94 | $15.94 | 12,058,800 | — | — |
| 2024-09-03 | $16.70 | $16.70 | 22,534,200 | — | — |
| 2024-08-30 | $16.37 | $16.37 | 21,249,400 | — | — |
| 2024-08-29 | $16.67 | $16.67 | 6,552,900 | — | — |
| 2024-08-28 | $16.46 | $16.46 | 7,657,100 | — | — |
| 2024-08-27 | $17.26 | $17.26 | 4,364,200 | — | — |
| 2024-08-26 | $17.72 | $17.72 | 7,119,900 | — | — |
| 2024-08-23 | $17.88 | $17.88 | 9,185,400 | — | — |
| 2024-08-22 | $16.87 | $16.87 | 7,615,200 | — | — |
| 2024-08-21 | $17.30 | $17.30 | 6,810,900 | — | — |
| 2024-08-20 | $17.02 | $17.02 | 7,778,500 | — | — |
| 2024-08-19 | $16.72 | $16.72 | 8,028,000 | — | — |
| 2024-08-16 | $16.51 | $16.51 | 6,101,900 | — | — |
| 2024-08-15 | $16.32 | $16.32 | 8,028,000 | — | — |
| 2024-08-14 | $15.82 | $15.82 | 9,639,700 | — | — |
| 2024-08-13 | $16.25 | $16.25 | 13,342,200 | — | — |
| 2024-08-12 | $15.21 | $15.21 | 16,479,200 | — | — |
| 2024-08-09 | $15.54 | $15.54 | 35,526,600 | — | — |
| 2024-08-08 | $14.36 | $14.36 | 18,302,600 | — | — |
| 2024-08-07 | $13.93 | $13.93 | 11,881,800 | — | — |
| 2024-08-06 | $14.25 | $14.25 | 8,327,800 | — | — |
| 2024-08-05 | $14.48 | $14.48 | 12,415,200 | — | — |
| 2024-08-02 | $15.32 | $15.32 | 12,817,100 | — | — |
| 2024-08-01 | $15.35 | $15.35 | 10,200,400 | — | — |
| 2024-07-31 | $16.36 | $16.36 | 8,844,500 | — | — |
| 2024-07-30 | $16.17 | $16.17 | 5,927,200 | — | — |
| 2024-07-29 | $16.35 | $16.35 | 4,987,000 | — | — |
| 2024-07-26 | $16.61 | $16.61 | 7,310,500 | — | — |
| 2024-07-25 | $16.18 | $16.18 | 8,194,100 | — | — |
| 2024-07-24 | $15.60 | $15.60 | 8,909,500 | — | — |
| 2024-07-23 | $16.92 | $16.92 | 6,249,200 | — | — |
| 2024-07-22 | $16.47 | $16.47 | 6,176,500 | — | — |
| 2024-07-19 | $16.21 | $16.21 | 8,332,400 | — | — |
| 2024-07-18 | $16.37 | $16.37 | 17,032,900 | — | — |
| 2024-07-17 | $18.09 | $18.09 | 13,622,900 | — | — |
| 2024-07-16 | $17.65 | $17.65 | 11,652,300 | — | — |
| 2024-07-15 | $16.93 | $16.93 | 8,460,600 | — | — |
| 2024-07-12 | $17.11 | $17.11 | 12,134,400 | — | — |
| 2024-07-11 | $16.52 | $16.52 | 18,465,400 | — | — |
| 2024-07-10 | $15.38 | $15.38 | 7,038,000 | — | — |
| 2024-07-09 | $15.52 | $15.52 | 9,830,100 | — | — |
| 2024-07-08 | $16.15 | $16.15 | 8,722,600 | — | — |
| 2024-07-05 | $15.71 | $15.71 | 4,406,000 | — | — |
| 2024-07-03 | $15.73 | $15.73 | 3,792,000 | — | — |
| 2024-07-02 | $16.01 | $16.01 | 5,116,200 | — | — |
| 2024-07-01 | $15.81 | $15.81 | 5,884,600 | — | — |
| 2024-06-28 | $16.26 | $16.26 | 9,041,000 | — | — |
| 2024-06-27 | $16.54 | $16.54 | 5,931,200 | — | — |
| 2024-06-26 | $16.46 | $16.46 | 5,490,800 | — | — |
| 2024-06-25 | $16.02 | $16.02 | 8,826,900 | — | — |
| 2024-06-24 | $16.70 | $16.70 | 11,408,400 | — | — |
| 2024-06-21 | $15.97 | $15.97 | 8,898,300 | — | — |
| 2024-06-20 | $15.53 | $15.53 | 9,030,300 | — | — |
| 2024-06-18 | $16.08 | $16.08 | 5,790,300 | — | — |
| 2024-06-17 | $16.46 | $16.46 | 6,343,400 | — | — |
| 2024-06-14 | $16.40 | $16.40 | 9,782,600 | — | — |
| 2024-06-13 | $16.78 | $16.78 | 10,573,900 | — | — |
| 2024-06-12 | $17.91 | $17.91 | 8,852,800 | — | — |
| 2024-06-11 | $17.57 | $17.57 | 7,330,700 | — | — |
| 2024-06-10 | $17.97 | $17.97 | 9,706,100 | — | — |
| 2024-06-07 | $17.27 | $17.27 | 9,142,800 | — | — |
| 2024-06-06 | $18.03 | $18.03 | 9,422,200 | — | — |
| 2024-06-05 | $17.63 | $17.63 | 8,868,500 | — | — |
| 2024-06-04 | $17.95 | $17.95 | 6,237,800 | — | — |
| 2024-06-03 | $18.03 | $18.03 | 8,527,100 | — | — |
| 2024-05-31 | $18.27 | $18.27 | 11,822,500 | — | — |
| 2024-05-30 | $18.22 | $18.22 | 11,856,300 | — | — |
| 2024-05-29 | $18.75 | $18.75 | 14,711,300 | — | — |
| 2024-05-28 | $19.08 | $19.08 | 13,734,500 | — | — |
| 2024-05-24 | $19.40 | $19.40 | 7,451,400 | — | — |
| 2024-05-23 | $19.60 | $19.60 | 11,849,000 | — | — |
| 2024-05-22 | $20.45 | $20.45 | 8,191,700 | — | — |
| 2024-05-21 | $20.56 | $20.56 | 9,084,000 | — | — |
| 2024-05-20 | $21.27 | $21.27 | 7,439,500 | — | — |
| 2024-05-17 | $21.67 | $21.67 | 9,350,100 | — | — |
| 2024-05-16 | $22.09 | $22.09 | 8,320,900 | — | — |
| 2024-05-15 | $22.38 | $22.38 | 12,469,300 | — | — |
| 2024-05-14 | $23.03 | $23.03 | 10,960,200 | — | — |
| 2024-05-13 | $22.69 | $22.69 | 12,250,000 | — | — |
| 2024-05-10 | $21.69 | $21.69 | 26,497,400 | — | — |
| 2024-05-09 | $24.16 | $24.16 | 16,469,900 | — | — |
| 2024-05-08 | $24.10 | $24.10 | 7,643,800 | — | — |
| 2024-05-07 | $25.32 | $25.32 | 4,013,800 | — | — |
| 2024-05-06 | $25.49 | $25.49 | 4,918,200 | — | — |
| 2024-05-03 | $24.74 | $24.74 | 5,753,200 | — | — |
| 2024-05-02 | $24.16 | $24.16 | 8,487,900 | — | — |
| 2024-05-01 | $24.55 | $24.55 | 5,040,400 | — | — |
| 2024-04-30 | $24.27 | $24.27 | 5,481,100 | — | — |
| 2024-04-29 | $24.99 | $24.99 | 6,233,200 | — | — |
| 2024-04-26 | $24.13 | $24.13 | 6,675,700 | — | — |
| 2024-04-25 | $23.32 | $23.32 | 5,414,700 | — | — |
| 2024-04-24 | $23.57 | $23.57 | 5,558,500 | — | — |
| 2024-04-23 | $23.10 | $23.10 | 7,039,200 | — | — |
| 2024-04-22 | $22.89 | $22.89 | 6,220,000 | — | — |
| 2024-04-19 | $22.89 | $22.89 | 5,780,000 | — | — |
| 2024-04-18 | $23.43 | $23.43 | 4,578,000 | — | — |
| 2024-04-17 | $23.72 | $23.72 | 4,150,800 | — | — |
| 2024-04-16 | $23.94 | $23.94 | 6,504,900 | — | — |
| 2024-04-15 | $24.43 | $24.43 | 7,311,100 | — | — |
| 2024-04-12 | $25.31 | $25.31 | 7,620,700 | — | — |
| 2024-04-11 | $26.05 | $26.05 | 4,366,500 | — | — |
| 2024-04-10 | $25.92 | $25.92 | 6,222,600 | — | — |
| 2024-04-09 | $27.08 | $27.08 | 5,219,100 | — | — |
| 2024-04-08 | $26.21 | $26.21 | 5,341,500 | — | — |
| 2024-04-05 | $25.36 | $25.36 | 5,461,700 | — | — |
| 2024-04-04 | $25.32 | $25.32 | 6,205,800 | — | — |
| 2024-04-03 | $25.76 | $25.76 | 5,646,700 | — | — |
| 2024-04-02 | $26.25 | $26.25 | 7,419,800 | — | — |
| 2024-04-01 | $26.61 | $26.61 | 6,277,300 | — | — |
| 2024-03-28 | $26.70 | $26.70 | 5,777,500 | — | — |
| 2024-03-27 | $26.99 | $26.99 | 11,107,600 | — | — |
| 2024-03-26 | $26.70 | $26.70 | 7,642,600 | — | — |
| 2024-03-25 | $27.20 | $27.20 | 4,597,800 | — | — |
| 2024-03-22 | $26.99 | $26.99 | 5,597,300 | — | — |
| 2024-03-21 | $27.57 | $27.57 | 9,451,000 | — | — |
| 2024-03-20 | $27.15 | $27.15 | 8,877,900 | — | — |
| 2024-03-19 | $26.00 | $26.00 | 6,095,400 | — | — |
| 2024-03-18 | $26.07 | $26.07 | 6,650,500 | — | — |
| 2024-03-15 | $26.09 | $26.09 | 8,946,500 | — | — |
| 2024-03-14 | $26.00 | $26.00 | 9,077,400 | — | — |
| 2024-03-13 | $26.18 | $26.18 | 12,050,000 | — | — |
| 2024-03-12 | $25.98 | $25.98 | 16,860,700 | — | — |
| 2024-03-11 | $27.10 | $27.10 | 6,792,600 | — | — |
| 2024-03-08 | $27.06 | $27.06 | 7,737,400 | — | — |
| 2024-03-07 | $27.34 | $27.34 | 6,515,600 | — | — |
| 2024-03-06 | $27.06 | $27.06 | 10,058,000 | — | — |
| 2024-03-05 | $26.89 | $26.89 | 12,571,300 | — | — |
| 2024-03-04 | $27.01 | $27.01 | 14,865,200 | — | — |
| 2024-03-01 | $28.91 | $28.91 | 10,525,400 | — | — |
| 2024-02-29 | $29.32 | $29.32 | 11,452,200 | — | — |
| 2024-02-28 | $29.29 | $29.29 | 16,454,900 | — | — |
| 2024-02-27 | $31.02 | $31.02 | 46,815,900 | — | — |
| 2024-02-26 | $33.04 | $33.04 | 27,652,500 | — | — |
| 2024-02-23 | $31.26 | $31.26 | 7,642,400 | — | — |
| 2024-02-22 | $31.02 | $31.02 | 8,615,100 | — | — |
| 2024-02-21 | $30.83 | $30.83 | 7,479,200 | — | — |
| 2024-02-20 | $32.02 | $32.02 | 8,717,900 | — | — |
| 2024-02-16 | $33.90 | $33.90 | 7,773,000 | — | — |
| 2024-02-15 | $35.02 | $35.02 | 7,256,100 | — | — |
| 2024-02-14 | $34.91 | $34.91 | 8,762,100 | — | — |
| 2024-02-13 | $33.11 | $33.11 | 13,439,100 | — | — |
| 2024-02-12 | $34.10 | $34.10 | 15,770,100 | — | — |
| 2024-02-09 | $33.82 | $33.82 | 7,295,800 | — | — |
| 2024-02-08 | $33.41 | $33.41 | 7,402,700 | — | — |
| 2024-02-07 | $32.52 | $32.52 | 5,387,300 | — | — |
| 2024-02-06 | $32.05 | $32.05 | 7,062,600 | — | — |
| 2024-02-05 | $31.46 | $31.46 | 9,822,700 | — | — |
| 2024-02-02 | $32.84 | $32.84 | 7,875,500 | — | — |
| 2024-02-01 | $31.97 | $31.97 | 9,304,000 | — | — |
| 2024-01-31 | $32.40 | $32.40 | 7,454,300 | — | — |
| 2024-01-30 | $33.51 | $33.51 | 7,438,900 | — | — |
| 2024-01-29 | $34.60 | $34.60 | 7,746,600 | — | — |
| 2024-01-26 | $33.11 | $33.11 | 7,738,900 | — | — |
| 2024-01-25 | $32.88 | $32.88 | 7,959,900 | — | — |
| 2024-01-24 | $33.03 | $33.03 | 8,865,300 | — | — |
| 2024-01-23 | $34.28 | $34.28 | 7,477,600 | — | — |
| 2024-01-22 | $34.22 | $34.22 | 10,832,600 | — | — |
| 2024-01-19 | $33.14 | $33.14 | 9,835,100 | — | — |
| 2024-01-18 | $32.87 | $32.87 | 13,400,500 | — | — |
| 2024-01-17 | $32.98 | $32.98 | 11,219,600 | — | — |
| 2024-01-16 | $34.10 | $34.10 | 9,985,700 | — | — |
| 2024-01-12 | $34.59 | $34.59 | 12,920,200 | — | — |
| 2024-01-11 | $34.82 | $34.82 | 18,972,900 | — | — |
| 2024-01-10 | $37.13 | $37.13 | 23,615,400 | — | — |
| 2024-01-09 | $35.87 | $35.87 | 30,384,600 | — | — |
| 2024-01-08 | $38.98 | $38.98 | 12,057,100 | — | — |
| 2024-01-05 | $37.78 | $37.78 | 11,228,800 | — | — |
| 2024-01-04 | $37.05 | $37.05 | 9,227,000 | — | — |
| 2024-01-03 | $36.93 | $36.93 | 12,665,300 | — | — |
| 2024-01-02 | $38.79 | $38.79 | 12,599,900 | — | — |