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 | $26.64 | $29.00 | 1,135,300 | — | — |
| 2024-12-30 | $27.07 | $29.47 | 830,300 | — | — |
| 2024-12-27 | $27.22 | $29.63 | 1,593,500 | — | — |
| 2024-12-26 | $27.28 | $29.69 | 714,100 | — | — |
| 2024-12-24 | $27.29 | $29.71 | 535,000 | — | — |
| 2024-12-23 | $26.86 | $29.24 | 1,070,900 | — | — |
| 2024-12-20 | $26.66 | $29.02 | 8,541,300 | — | — |
| 2024-12-19 | $25.61 | $27.88 | 1,312,900 | — | — |
| 2024-12-18 | $25.98 | $28.28 | 1,827,000 | — | — |
| 2024-12-17 | $26.67 | $29.03 | 2,250,100 | — | — |
| 2024-12-16 | $25.96 | $28.26 | 1,945,100 | — | — |
| 2024-12-13 | $26.37 | $28.70 | 981,900 | — | — |
| 2024-12-12 | $26.98 | $29.37 | 1,079,900 | — | — |
| 2024-12-11 | $27.38 | $29.80 | 1,678,200 | — | — |
| 2024-12-10 | $27.79 | $30.25 | 1,631,500 | — | — |
| 2024-12-09 | $27.47 | $29.77 | 2,376,200 | — | — |
| 2024-12-06 | $27.07 | $29.33 | 2,492,700 | — | — |
| 2024-12-05 | $27.05 | $29.31 | 3,514,800 | — | — |
| 2024-12-04 | $27.36 | $29.65 | 1,923,800 | — | — |
| 2024-12-03 | $25.88 | $28.04 | 1,641,700 | — | — |
| 2024-12-02 | $25.76 | $27.91 | 1,700,900 | — | — |
| 2024-11-29 | $25.88 | $28.04 | 851,200 | — | — |
| 2024-11-27 | $26.11 | $28.29 | 1,814,300 | — | — |
| 2024-11-26 | $26.72 | $28.95 | 1,650,000 | — | — |
| 2024-11-25 | $27.08 | $29.34 | 2,182,600 | — | — |
| 2024-11-22 | $26.18 | $28.37 | 2,206,700 | — | — |
| 2024-11-21 | $25.89 | $28.05 | 2,091,000 | — | — |
| 2024-11-20 | $26.79 | $29.03 | 1,422,700 | — | — |
| 2024-11-19 | $26.36 | $28.56 | 2,078,500 | — | — |
| 2024-11-18 | $25.74 | $27.89 | 2,759,500 | — | — |
| 2024-11-15 | $26.23 | $28.42 | 2,755,200 | — | — |
| 2024-11-14 | $26.91 | $29.16 | 2,441,100 | — | — |
| 2024-11-13 | $26.47 | $28.68 | 4,521,200 | — | — |
| 2024-11-12 | $27.53 | $29.83 | 2,501,900 | — | — |
| 2024-11-11 | $27.85 | $30.18 | 2,834,400 | — | — |
| 2024-11-08 | $27.77 | $30.09 | 4,826,200 | — | — |
| 2024-11-07 | $28.53 | $30.91 | 10,239,400 | — | — |
| 2024-11-06 | $38.45 | $41.66 | 2,595,600 | — | — |
| 2024-11-05 | $36.73 | $39.80 | 2,171,300 | — | — |
| 2024-11-04 | $34.77 | $37.68 | 2,904,700 | — | — |
| 2024-11-01 | $36.84 | $39.92 | 2,312,700 | — | — |
| 2024-10-31 | $36.78 | $39.85 | 2,142,900 | — | — |
| 2024-10-30 | $37.45 | $40.58 | 1,727,500 | — | — |
| 2024-10-29 | $37.00 | $40.09 | 1,526,200 | — | — |
| 2024-10-28 | $36.11 | $39.13 | 1,184,700 | — | — |
| 2024-10-25 | $35.48 | $38.44 | 1,511,400 | — | — |
| 2024-10-24 | $36.02 | $39.03 | 1,217,100 | — | — |
| 2024-10-23 | $35.27 | $38.22 | 1,743,700 | — | — |
| 2024-10-22 | $36.50 | $39.55 | 1,499,000 | — | — |
| 2024-10-21 | $36.56 | $39.61 | 1,564,300 | — | — |
| 2024-10-18 | $36.05 | $39.06 | 2,085,400 | — | — |
| 2024-10-17 | $37.33 | $40.45 | 1,775,700 | — | — |
| 2024-10-16 | $37.35 | $40.47 | 2,380,700 | — | — |
| 2024-10-15 | $35.49 | $38.46 | 2,089,800 | — | — |
| 2024-10-14 | $34.91 | $37.83 | 1,897,500 | — | — |
| 2024-10-11 | $34.18 | $37.04 | 1,640,800 | — | — |
| 2024-10-10 | $33.29 | $36.07 | 1,116,900 | — | — |
| 2024-10-09 | $33.35 | $36.14 | 2,214,000 | — | — |
| 2024-10-08 | $31.95 | $34.62 | 2,990,500 | — | — |
| 2024-10-07 | $30.88 | $33.46 | 1,214,100 | — | — |
| 2024-10-04 | $31.15 | $33.75 | 1,305,400 | — | — |
| 2024-10-03 | $30.35 | $32.89 | 926,500 | — | — |
| 2024-10-02 | $30.55 | $33.10 | 1,711,700 | — | — |
| 2024-10-01 | $31.72 | $34.37 | 1,728,900 | — | — |
| 2024-09-30 | $33.14 | $35.91 | 1,340,100 | — | — |
| 2024-09-27 | $32.64 | $35.37 | 1,198,700 | — | — |
| 2024-09-26 | $32.13 | $34.81 | 1,307,900 | — | — |
| 2024-09-25 | $32.38 | $35.09 | 1,451,700 | — | — |
| 2024-09-24 | $32.96 | $35.71 | 1,584,800 | — | — |
| 2024-09-23 | $32.81 | $35.55 | 1,925,200 | — | — |
| 2024-09-20 | $32.85 | $35.59 | 17,915,700 | — | — |
| 2024-09-19 | $32.87 | $35.62 | 2,305,300 | — | — |
| 2024-09-18 | $32.47 | $35.18 | 2,709,100 | — | — |
| 2024-09-17 | $32.59 | $35.31 | 3,229,400 | — | — |
| 2024-09-16 | $31.16 | $33.76 | 2,947,900 | — | — |
| 2024-09-13 | $30.30 | $32.83 | 1,594,200 | — | — |
| 2024-09-12 | $29.48 | $31.94 | 1,813,800 | — | — |
| 2024-09-11 | $29.37 | $31.82 | 1,702,300 | — | — |
| 2024-09-10 | $30.29 | $32.82 | 2,193,200 | — | — |
| 2024-09-09 | $30.50 | $32.94 | 4,233,600 | — | — |
| 2024-09-06 | $28.55 | $30.83 | 1,677,100 | — | — |
| 2024-09-05 | $29.10 | $31.43 | 1,440,500 | — | — |
| 2024-09-04 | $29.81 | $32.19 | 1,010,000 | — | — |
| 2024-09-03 | $29.56 | $31.92 | 1,490,000 | — | — |
| 2024-08-30 | $30.39 | $32.82 | 2,007,200 | — | — |
| 2024-08-29 | $29.83 | $32.22 | 2,154,700 | — | — |
| 2024-08-28 | $28.78 | $31.08 | 1,377,100 | — | — |
| 2024-08-27 | $29.48 | $31.84 | 1,535,600 | — | — |
| 2024-08-26 | $28.86 | $31.17 | 2,112,800 | — | — |
| 2024-08-23 | $28.74 | $31.04 | 1,285,600 | — | — |
| 2024-08-22 | $28.04 | $30.28 | 1,392,100 | — | — |
| 2024-08-21 | $28.00 | $30.24 | 1,308,600 | — | — |
| 2024-08-20 | $28.03 | $30.27 | 1,885,700 | — | — |
| 2024-08-19 | $27.75 | $29.97 | 2,392,900 | — | — |
| 2024-08-16 | $28.27 | $30.53 | 2,116,500 | — | — |
| 2024-08-15 | $28.36 | $30.63 | 2,683,400 | — | — |
| 2024-08-14 | $27.29 | $29.47 | 1,827,200 | — | — |
| 2024-08-13 | $26.76 | $28.90 | 1,987,600 | — | — |
| 2024-08-12 | $26.15 | $28.24 | 1,665,700 | — | — |
| 2024-08-09 | $25.85 | $27.92 | 2,451,800 | — | — |
| 2024-08-08 | $25.54 | $27.58 | 2,099,400 | — | — |
| 2024-08-07 | $24.42 | $26.37 | 3,846,000 | — | — |
| 2024-08-06 | $24.18 | $26.11 | 6,502,900 | — | — |
| 2024-08-05 | $19.47 | $21.03 | 2,861,200 | — | — |
| 2024-08-02 | $19.31 | $20.85 | 1,741,900 | — | — |
| 2024-08-01 | $20.70 | $22.36 | 1,250,700 | — | — |
| 2024-07-31 | $21.35 | $23.06 | 1,441,900 | — | — |
| 2024-07-30 | $21.58 | $23.31 | 1,208,400 | — | — |
| 2024-07-29 | $20.75 | $22.41 | 1,571,400 | — | — |
| 2024-07-26 | $21.34 | $23.05 | 1,204,900 | — | — |
| 2024-07-25 | $21.20 | $22.90 | 1,948,800 | — | — |
| 2024-07-24 | $20.81 | $22.47 | 899,000 | — | — |
| 2024-07-23 | $20.95 | $22.63 | 1,333,800 | — | — |
| 2024-07-22 | $20.40 | $22.03 | 677,500 | — | — |
| 2024-07-19 | $19.93 | $21.52 | 519,200 | — | — |
| 2024-07-18 | $19.86 | $21.45 | 916,300 | — | — |
| 2024-07-17 | $20.68 | $22.33 | 923,900 | — | — |
| 2024-07-16 | $20.63 | $22.28 | 1,153,800 | — | — |
| 2024-07-15 | $19.89 | $21.48 | 844,500 | — | — |
| 2024-07-12 | $19.41 | $20.96 | 760,400 | — | — |
| 2024-07-11 | $19.38 | $20.93 | 919,700 | — | — |
| 2024-07-10 | $19.27 | $20.81 | 784,200 | — | — |
| 2024-07-09 | $19.03 | $20.55 | 1,125,100 | — | — |
| 2024-07-08 | $18.85 | $20.36 | 1,148,600 | — | — |
| 2024-07-05 | $19.45 | $21.01 | 901,600 | — | — |
| 2024-07-03 | $18.94 | $20.46 | 359,100 | — | — |
| 2024-07-02 | $19.18 | $20.71 | 781,500 | — | — |
| 2024-07-01 | $18.66 | $20.15 | 843,900 | — | — |
| 2024-06-28 | $18.71 | $20.21 | 2,106,100 | — | — |
| 2024-06-27 | $18.82 | $20.33 | 834,300 | — | — |
| 2024-06-26 | $18.87 | $20.38 | 1,070,900 | — | — |
| 2024-06-25 | $18.93 | $20.44 | 1,006,900 | — | — |
| 2024-06-24 | $18.68 | $20.17 | 944,800 | — | — |
| 2024-06-21 | $18.75 | $20.25 | 1,803,500 | — | — |
| 2024-06-20 | $18.79 | $20.29 | 985,000 | — | — |
| 2024-06-18 | $18.54 | $20.02 | 983,200 | — | — |
| 2024-06-17 | $18.32 | $19.79 | 918,600 | — | — |
| 2024-06-14 | $17.88 | $19.31 | 1,241,800 | — | — |
| 2024-06-13 | $17.91 | $19.34 | 1,193,300 | — | — |
| 2024-06-12 | $17.92 | $19.35 | 1,068,000 | — | — |
| 2024-06-11 | $17.96 | $19.40 | 1,083,300 | — | — |
| 2024-06-10 | $18.26 | $19.72 | 1,095,900 | — | — |
| 2024-06-07 | $18.30 | $19.66 | 1,409,400 | — | — |
| 2024-06-06 | $17.75 | $19.07 | 1,006,300 | — | — |
| 2024-06-05 | $17.32 | $18.60 | 1,074,700 | — | — |
| 2024-06-04 | $17.12 | $18.39 | 873,900 | — | — |
| 2024-06-03 | $17.28 | $18.56 | 1,529,400 | — | — |
| 2024-05-31 | $16.89 | $18.14 | 2,424,000 | — | — |
| 2024-05-30 | $16.64 | $17.87 | 1,859,700 | — | — |
| 2024-05-29 | $17.15 | $18.42 | 1,739,400 | — | — |
| 2024-05-28 | $16.95 | $18.21 | 1,348,300 | — | — |
| 2024-05-24 | $16.55 | $17.78 | 1,406,300 | — | — |
| 2024-05-23 | $16.77 | $18.01 | 1,255,600 | — | — |
| 2024-05-22 | $17.10 | $18.37 | 1,175,800 | — | — |
| 2024-05-21 | $17.08 | $18.35 | 1,787,700 | — | — |
| 2024-05-20 | $17.32 | $18.60 | 925,100 | — | — |
| 2024-05-17 | $17.29 | $18.57 | 791,000 | — | — |
| 2024-05-16 | $17.43 | $18.72 | 1,139,000 | — | — |
| 2024-05-15 | $17.66 | $18.97 | 1,569,500 | — | — |
| 2024-05-14 | $17.80 | $19.12 | 1,641,800 | — | — |
| 2024-05-13 | $17.75 | $19.07 | 2,688,200 | — | — |
| 2024-05-10 | $16.96 | $18.22 | 2,283,900 | — | — |
| 2024-05-09 | $17.89 | $19.22 | 3,102,000 | — | — |
| 2024-05-08 | $17.18 | $18.45 | 6,561,000 | — | — |
| 2024-05-07 | $18.08 | $19.42 | 2,976,300 | — | — |
| 2024-05-06 | $17.88 | $19.20 | 1,697,300 | — | — |
| 2024-05-03 | $17.61 | $18.91 | 1,706,800 | — | — |
| 2024-05-02 | $17.85 | $19.17 | 1,091,000 | — | — |
| 2024-05-01 | $17.54 | $18.84 | 970,300 | — | — |
| 2024-04-30 | $17.47 | $18.76 | 1,339,700 | — | — |
| 2024-04-29 | $17.60 | $18.90 | 2,082,600 | — | — |
| 2024-04-26 | $17.54 | $18.84 | 2,165,100 | — | — |
| 2024-04-25 | $17.20 | $18.47 | 1,350,500 | — | — |
| 2024-04-24 | $17.79 | $19.11 | 1,621,200 | — | — |
| 2024-04-23 | $17.85 | $19.17 | 1,543,200 | — | — |
| 2024-04-22 | $17.80 | $19.12 | 1,823,400 | — | — |
| 2024-04-19 | $17.78 | $19.10 | 1,474,000 | — | — |
| 2024-04-18 | $18.31 | $19.67 | 1,564,700 | — | — |
| 2024-04-17 | $18.81 | $20.20 | 1,079,100 | — | — |
| 2024-04-16 | $18.99 | $20.40 | 1,194,500 | — | — |
| 2024-04-15 | $18.61 | $19.99 | 1,538,900 | — | — |
| 2024-04-12 | $19.37 | $20.81 | 968,200 | — | — |
| 2024-04-11 | $19.79 | $21.26 | 804,200 | — | — |
| 2024-04-10 | $19.74 | $21.20 | 1,231,900 | — | — |
| 2024-04-09 | $20.16 | $21.65 | 1,094,900 | — | — |
| 2024-04-08 | $19.74 | $21.20 | 1,916,400 | — | — |
| 2024-04-05 | $19.22 | $20.64 | 737,600 | — | — |
| 2024-04-04 | $19.27 | $20.70 | 1,039,500 | — | — |
| 2024-04-03 | $19.23 | $20.65 | 1,373,300 | — | — |
| 2024-04-02 | $19.47 | $20.91 | 1,813,700 | — | — |
| 2024-04-01 | $20.84 | $22.38 | 1,140,200 | — | — |
| 2024-03-28 | $21.27 | $22.85 | 917,800 | — | — |
| 2024-03-27 | $21.15 | $22.37 | 1,201,300 | — | — |
| 2024-03-26 | $21.42 | $22.66 | 1,752,000 | — | — |
| 2024-03-25 | $21.25 | $22.48 | 2,121,300 | — | — |
| 2024-03-22 | $20.50 | $21.69 | 2,858,800 | — | — |
| 2024-03-21 | $18.88 | $19.97 | 1,426,800 | — | — |
| 2024-03-20 | $19.25 | $20.36 | 1,117,000 | — | — |
| 2024-03-19 | $19.05 | $20.15 | 1,200,700 | — | — |
| 2024-03-18 | $19.32 | $20.44 | 1,077,600 | — | — |
| 2024-03-15 | $19.29 | $20.41 | 2,720,600 | — | — |
| 2024-03-14 | $19.24 | $20.35 | 2,008,800 | — | — |
| 2024-03-13 | $19.86 | $21.01 | 1,984,500 | — | — |
| 2024-03-12 | $20.16 | $21.33 | 1,036,500 | — | — |
| 2024-03-11 | $20.57 | $21.76 | 932,100 | — | — |
| 2024-03-08 | $20.40 | $21.58 | 1,083,600 | — | — |
| 2024-03-07 | $19.91 | $21.06 | 1,291,600 | — | — |
| 2024-03-06 | $19.89 | $21.04 | 1,758,000 | — | — |
| 2024-03-05 | $19.33 | $20.45 | 2,135,900 | — | — |
| 2024-03-04 | $18.92 | $20.01 | 2,572,000 | — | — |
| 2024-03-01 | $18.36 | $19.42 | 3,333,500 | — | — |
| 2024-02-29 | $19.25 | $20.36 | 3,158,000 | — | — |
| 2024-02-28 | $18.60 | $19.68 | 4,159,900 | — | — |
| 2024-02-27 | $18.42 | $19.49 | 2,186,800 | — | — |
| 2024-02-26 | $18.06 | $19.10 | 2,239,800 | — | — |
| 2024-02-23 | $18.11 | $19.16 | 1,047,100 | — | — |
| 2024-02-22 | $18.10 | $19.05 | 912,600 | — | — |
| 2024-02-21 | $18.12 | $19.07 | 1,875,300 | — | — |
| 2024-02-20 | $18.13 | $19.08 | 2,056,400 | — | — |
| 2024-02-16 | $19.22 | $20.23 | 1,461,000 | — | — |
| 2024-02-15 | $20.35 | $21.42 | 1,119,400 | — | — |
| 2024-02-14 | $20.40 | $21.47 | 1,766,400 | — | — |
| 2024-02-13 | $19.31 | $20.33 | 1,663,200 | — | — |
| 2024-02-12 | $19.93 | $20.98 | 993,700 | — | — |
| 2024-02-09 | $19.54 | $20.57 | 1,352,900 | — | — |
| 2024-02-08 | $19.30 | $20.32 | 1,156,200 | — | — |
| 2024-02-07 | $19.15 | $20.16 | 965,000 | — | — |
| 2024-02-06 | $19.52 | $20.55 | 1,322,700 | — | — |
| 2024-02-05 | $19.33 | $20.35 | 1,571,000 | — | — |
| 2024-02-02 | $19.60 | $20.63 | 2,272,800 | — | — |
| 2024-02-01 | $19.73 | $20.77 | 1,235,200 | — | — |
| 2024-01-31 | $19.03 | $20.03 | 1,465,300 | — | — |
| 2024-01-30 | $19.75 | $20.79 | 1,315,700 | — | — |
| 2024-01-29 | $20.39 | $21.46 | 812,200 | — | — |
| 2024-01-26 | $19.86 | $20.90 | 701,500 | — | — |
| 2024-01-25 | $19.77 | $20.81 | 1,066,500 | — | — |
| 2024-01-24 | $19.63 | $20.66 | 3,084,500 | — | — |
| 2024-01-23 | $19.15 | $20.16 | 2,027,300 | — | — |
| 2024-01-22 | $19.76 | $20.80 | 1,951,400 | — | — |
| 2024-01-19 | $19.93 | $20.98 | 892,000 | — | — |
| 2024-01-18 | $20.22 | $21.28 | 977,200 | — | — |
| 2024-01-17 | $20.39 | $21.46 | 720,100 | — | — |
| 2024-01-16 | $21.18 | $22.29 | 644,500 | — | — |
| 2024-01-12 | $21.64 | $22.78 | 528,400 | — | — |
| 2024-01-11 | $22.19 | $23.36 | 624,900 | — | — |
| 2024-01-10 | $22.08 | $23.24 | 697,100 | — | — |
| 2024-01-09 | $22.22 | $23.39 | 742,600 | — | — |
| 2024-01-08 | $21.98 | $23.14 | 2,105,400 | — | — |
| 2024-01-05 | $21.57 | $22.70 | 1,457,100 | — | — |
| 2024-01-04 | $21.16 | $22.27 | 1,092,200 | — | — |
| 2024-01-03 | $20.25 | $21.31 | 1,199,600 | — | — |
| 2024-01-02 | $20.44 | $21.51 | 1,686,300 | — | — |