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
- 2016-10-27 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 | $19.55 | $21.94 | 1,759,900 | — | — |
| 2024-12-30 | $19.29 | $21.65 | 1,764,300 | — | — |
| 2024-12-27 | $19.74 | $22.15 | 949,600 | — | — |
| 2024-12-26 | $19.91 | $22.34 | 1,494,800 | — | — |
| 2024-12-24 | $19.76 | $22.18 | 1,258,700 | — | — |
| 2024-12-23 | $19.80 | $22.22 | 1,123,800 | — | — |
| 2024-12-20 | $19.83 | $22.25 | 2,615,600 | — | — |
| 2024-12-19 | $19.72 | $22.13 | 3,466,400 | — | — |
| 2024-12-18 | $19.68 | $22.09 | 3,505,600 | — | — |
| 2024-12-17 | $20.05 | $22.50 | 4,555,800 | — | — |
| 2024-12-16 | $19.37 | $21.74 | 5,198,500 | — | — |
| 2024-12-13 | $19.21 | $21.56 | 4,586,100 | — | — |
| 2024-12-12 | $19.02 | $21.35 | 3,243,600 | — | — |
| 2024-12-11 | $18.67 | $20.95 | 2,604,300 | — | — |
| 2024-12-10 | $18.90 | $21.21 | 2,768,700 | — | — |
| 2024-12-09 | $19.39 | $21.76 | 3,528,000 | — | — |
| 2024-12-06 | $18.49 | $20.75 | 3,004,600 | — | — |
| 2024-12-05 | $18.64 | $20.92 | 1,826,900 | — | — |
| 2024-12-04 | $18.66 | $20.94 | 1,913,900 | — | — |
| 2024-12-03 | $19.01 | $21.33 | 4,253,000 | — | — |
| 2024-12-02 | $18.98 | $21.30 | 4,182,800 | — | — |
| 2024-11-29 | $19.00 | $21.32 | 1,636,900 | — | — |
| 2024-11-27 | $19.21 | $21.56 | 6,308,400 | — | — |
| 2024-11-26 | $18.79 | $21.09 | 4,582,200 | — | — |
| 2024-11-25 | $18.99 | $21.31 | 6,969,100 | — | — |
| 2024-11-22 | $19.28 | $21.64 | 4,285,100 | — | — |
| 2024-11-21 | $19.82 | $22.24 | 5,111,000 | — | — |
| 2024-11-20 | $20.00 | $22.45 | 6,064,900 | — | — |
| 2024-11-19 | $21.04 | $23.61 | 2,668,200 | — | — |
| 2024-11-18 | $20.80 | $23.34 | 5,164,600 | — | — |
| 2024-11-15 | $21.07 | $23.65 | 2,317,600 | — | — |
| 2024-11-14 | $20.92 | $23.48 | 2,665,100 | — | — |
| 2024-11-13 | $20.80 | $23.34 | 4,079,500 | — | — |
| 2024-11-12 | $20.82 | $23.37 | 4,553,900 | — | — |
| 2024-11-11 | $21.35 | $23.96 | 2,348,100 | — | — |
| 2024-11-08 | $21.95 | $24.63 | 2,045,700 | — | — |
| 2024-11-07 | $22.77 | $25.55 | 1,280,000 | — | — |
| 2024-11-06 | $22.69 | $25.46 | 2,397,400 | — | — |
| 2024-11-05 | $22.97 | $25.78 | 2,089,900 | — | — |
| 2024-11-04 | $22.46 | $25.21 | 2,359,500 | — | — |
| 2024-11-01 | $23.09 | $25.91 | 1,012,200 | — | — |
| 2024-10-31 | $23.11 | $25.94 | 1,886,500 | — | — |
| 2024-10-30 | $23.42 | $26.28 | 2,373,900 | — | — |
| 2024-10-29 | $23.76 | $26.66 | 1,954,500 | — | — |
| 2024-10-28 | $24.50 | $27.50 | 2,385,300 | — | — |
| 2024-10-25 | $24.23 | $27.19 | 2,073,700 | — | — |
| 2024-10-24 | $24.62 | $27.63 | 1,481,200 | — | — |
| 2024-10-23 | $24.98 | $28.03 | 798,300 | — | — |
| 2024-10-22 | $25.17 | $28.25 | 1,306,100 | — | — |
| 2024-10-21 | $24.99 | $28.05 | 1,962,700 | — | — |
| 2024-10-18 | $25.17 | $28.25 | 1,893,600 | — | — |
| 2024-10-17 | $24.77 | $27.80 | 1,788,100 | — | — |
| 2024-10-16 | $25.41 | $28.52 | 1,999,000 | — | — |
| 2024-10-15 | $24.77 | $27.80 | 3,536,800 | — | — |
| 2024-10-14 | $25.93 | $29.10 | 1,392,400 | — | — |
| 2024-10-11 | $25.99 | $29.17 | 1,286,700 | — | — |
| 2024-10-10 | $25.69 | $28.83 | 1,838,000 | — | — |
| 2024-10-09 | $25.55 | $28.67 | 2,801,800 | — | — |
| 2024-10-08 | $26.01 | $29.19 | 3,542,000 | — | — |
| 2024-10-07 | $26.78 | $30.05 | 3,492,800 | — | — |
| 2024-10-04 | $26.99 | $30.29 | 5,655,200 | — | — |
| 2024-10-03 | $26.48 | $29.72 | 4,265,500 | — | — |
| 2024-10-02 | $26.96 | $30.26 | 8,018,000 | — | — |
| 2024-10-01 | $25.40 | $28.51 | 2,657,300 | — | — |
| 2024-09-30 | $24.77 | $27.80 | 7,706,000 | — | — |
| 2024-09-27 | $24.12 | $27.07 | 3,940,000 | — | — |
| 2024-09-26 | $23.94 | $26.87 | 6,732,800 | — | — |
| 2024-09-25 | $22.28 | $25.00 | 2,667,500 | — | — |
| 2024-09-24 | $23.07 | $25.89 | 4,441,900 | — | — |
| 2024-09-23 | $21.65 | $24.30 | 4,166,800 | — | — |
| 2024-09-20 | $21.85 | $24.52 | 3,321,200 | — | — |
| 2024-09-19 | $22.70 | $25.48 | 3,818,100 | — | — |
| 2024-09-18 | $22.10 | $24.80 | 719,900 | — | — |
| 2024-09-17 | $22.34 | $25.07 | 2,188,500 | — | — |
| 2024-09-16 | $22.12 | $24.82 | 1,147,000 | — | — |
| 2024-09-13 | $22.01 | $24.70 | 2,174,300 | — | — |
| 2024-09-12 | $21.99 | $24.68 | 2,663,500 | — | — |
| 2024-09-11 | $21.95 | $24.63 | 2,210,000 | — | — |
| 2024-09-10 | $21.78 | $24.44 | 2,504,700 | — | — |
| 2024-09-09 | $21.89 | $24.17 | 3,006,100 | — | — |
| 2024-09-06 | $21.57 | $23.82 | 2,376,400 | — | — |
| 2024-09-05 | $21.49 | $23.73 | 1,221,800 | — | — |
| 2024-09-04 | $21.67 | $23.93 | 2,719,900 | — | — |
| 2024-09-03 | $22.15 | $24.46 | 4,126,000 | — | — |
| 2024-08-30 | $21.44 | $23.68 | 7,012,700 | — | — |
| 2024-08-29 | $21.30 | $23.52 | 1,511,000 | — | — |
| 2024-08-28 | $20.79 | $22.96 | 1,229,700 | — | — |
| 2024-08-27 | $20.90 | $23.08 | 1,868,800 | — | — |
| 2024-08-26 | $20.44 | $22.57 | 2,276,000 | — | — |
| 2024-08-23 | $20.58 | $22.73 | 1,901,100 | — | — |
| 2024-08-22 | $20.98 | $23.17 | 1,654,800 | — | — |
| 2024-08-21 | $21.01 | $23.20 | 2,838,400 | — | — |
| 2024-08-20 | $19.80 | $21.87 | 2,630,400 | — | — |
| 2024-08-19 | $20.40 | $22.53 | 2,558,400 | — | — |
| 2024-08-16 | $19.68 | $21.73 | 1,864,700 | — | — |
| 2024-08-15 | $19.70 | $21.76 | 1,293,200 | — | — |
| 2024-08-14 | $19.47 | $21.50 | 1,508,500 | — | — |
| 2024-08-13 | $19.91 | $21.99 | 1,324,500 | — | — |
| 2024-08-12 | $19.77 | $21.83 | 1,289,700 | — | — |
| 2024-08-09 | $19.80 | $21.87 | 1,191,400 | — | — |
| 2024-08-08 | $19.99 | $22.08 | 1,757,200 | — | — |
| 2024-08-07 | $19.58 | $21.62 | 2,077,500 | — | — |
| 2024-08-06 | $19.42 | $21.45 | 3,951,600 | — | — |
| 2024-08-05 | $19.17 | $21.17 | 5,344,000 | — | — |
| 2024-08-02 | $18.33 | $20.24 | 2,368,000 | — | — |
| 2024-08-01 | $18.50 | $20.43 | 2,326,900 | — | — |
| 2024-07-31 | $18.95 | $20.93 | 2,062,400 | — | — |
| 2024-07-30 | $18.64 | $20.58 | 1,829,000 | — | — |
| 2024-07-29 | $19.13 | $21.13 | 3,008,200 | — | — |
| 2024-07-26 | $19.17 | $21.17 | 2,270,400 | — | — |
| 2024-07-25 | $18.66 | $20.61 | 3,057,600 | — | — |
| 2024-07-24 | $19.42 | $21.45 | 3,538,900 | — | — |
| 2024-07-23 | $19.36 | $21.38 | 3,262,500 | — | — |
| 2024-07-22 | $20.48 | $22.62 | 2,627,100 | — | — |
| 2024-07-19 | $19.75 | $21.81 | 2,169,400 | — | — |
| 2024-07-18 | $20.01 | $22.10 | 3,261,900 | — | — |
| 2024-07-17 | $20.17 | $22.27 | 902,000 | — | — |
| 2024-07-16 | $20.24 | $22.35 | 3,146,900 | — | — |
| 2024-07-15 | $20.05 | $22.14 | 1,365,000 | — | — |
| 2024-07-12 | $20.49 | $22.63 | 1,181,000 | — | — |
| 2024-07-11 | $20.24 | $22.35 | 2,050,500 | — | — |
| 2024-07-10 | $20.01 | $22.10 | 2,446,300 | — | — |
| 2024-07-09 | $20.36 | $22.48 | 1,890,000 | — | — |
| 2024-07-08 | $20.15 | $22.25 | 3,453,200 | — | — |
| 2024-07-05 | $20.01 | $22.10 | 4,043,000 | — | — |
| 2024-07-03 | $20.76 | $22.93 | 2,269,600 | — | — |
| 2024-07-02 | $20.57 | $22.72 | 1,446,000 | — | — |
| 2024-07-01 | $20.71 | $22.87 | 1,115,100 | — | — |
| 2024-06-28 | $20.75 | $22.91 | 2,771,300 | — | — |
| 2024-06-27 | $20.87 | $23.05 | 2,196,800 | — | — |
| 2024-06-26 | $21.10 | $23.30 | 2,215,800 | — | — |
| 2024-06-25 | $21.55 | $23.80 | 2,026,400 | — | — |
| 2024-06-24 | $22.02 | $24.32 | 2,824,200 | — | — |
| 2024-06-21 | $21.32 | $23.54 | 2,319,400 | — | — |
| 2024-06-20 | $21.45 | $23.69 | 3,036,800 | — | — |
| 2024-06-18 | $22.06 | $24.36 | 1,934,200 | — | — |
| 2024-06-17 | $22.41 | $24.75 | 1,972,100 | — | — |
| 2024-06-14 | $22.46 | $24.80 | 2,115,500 | — | — |
| 2024-06-13 | $22.47 | $24.81 | 1,571,900 | — | — |
| 2024-06-12 | $22.34 | $24.67 | 3,367,600 | — | — |
| 2024-06-11 | $22.86 | $25.24 | 2,855,000 | — | — |
| 2024-06-10 | $23.77 | $26.25 | 1,862,300 | — | — |
| 2024-06-07 | $23.66 | $26.13 | 2,363,300 | — | — |
| 2024-06-06 | $23.85 | $26.34 | 1,845,500 | — | — |
| 2024-06-05 | $23.51 | $25.96 | 1,787,400 | — | — |
| 2024-06-04 | $23.30 | $25.73 | 3,318,800 | — | — |
| 2024-06-03 | $23.14 | $25.55 | 2,969,300 | — | — |
| 2024-05-31 | $22.79 | $25.17 | 4,673,300 | — | — |
| 2024-05-30 | $23.86 | $26.35 | 3,355,600 | — | — |
| 2024-05-29 | $24.05 | $26.56 | 2,568,800 | — | — |
| 2024-05-28 | $24.66 | $27.23 | 3,937,800 | — | — |
| 2024-05-24 | $24.08 | $26.59 | 3,491,900 | — | — |
| 2024-05-23 | $24.51 | $27.07 | 3,810,600 | — | — |
| 2024-05-22 | $24.76 | $27.34 | 5,945,100 | — | — |
| 2024-05-21 | $24.75 | $27.33 | 4,346,800 | — | — |
| 2024-05-20 | $24.56 | $27.12 | 3,728,100 | — | — |
| 2024-05-17 | $24.59 | $27.16 | 7,098,500 | — | — |
| 2024-05-16 | $23.58 | $26.04 | 11,776,800 | — | — |
| 2024-05-15 | $21.39 | $23.62 | 4,116,100 | — | — |
| 2024-05-14 | $21.58 | $23.83 | 4,861,900 | — | — |
| 2024-05-13 | $21.77 | $24.04 | 3,816,500 | — | — |
| 2024-05-10 | $20.85 | $23.03 | 1,967,600 | — | — |
| 2024-05-09 | $21.01 | $23.20 | 3,963,900 | — | — |
| 2024-05-08 | $20.42 | $22.55 | 2,929,700 | — | — |
| 2024-05-07 | $20.55 | $22.69 | 4,613,200 | — | — |
| 2024-05-06 | $21.40 | $23.63 | 3,427,700 | — | — |
| 2024-05-03 | $21.48 | $23.72 | 4,899,500 | — | — |
| 2024-05-02 | $21.62 | $23.88 | 2,792,400 | — | — |
| 2024-05-01 | $21.07 | $23.27 | 1,259,300 | — | — |
| 2024-04-30 | $20.99 | $23.18 | 2,270,600 | — | — |
| 2024-04-29 | $21.34 | $23.57 | 3,673,100 | — | — |
| 2024-04-26 | $21.61 | $23.86 | 2,927,500 | — | — |
| 2024-04-25 | $21.21 | $23.42 | 3,961,400 | — | — |
| 2024-04-24 | $21.07 | $23.27 | 7,557,200 | — | — |
| 2024-04-23 | $20.24 | $22.35 | 5,396,400 | — | — |
| 2024-04-22 | $20.10 | $22.20 | 11,556,700 | — | — |
| 2024-04-19 | $19.94 | $22.02 | 3,437,500 | — | — |
| 2024-04-18 | $20.00 | $22.09 | 4,651,700 | — | — |
| 2024-04-17 | $19.31 | $21.32 | 8,816,000 | — | — |
| 2024-04-16 | $19.36 | $21.38 | 5,083,100 | — | — |
| 2024-04-15 | $19.54 | $21.58 | 3,421,900 | — | — |
| 2024-04-12 | $19.26 | $21.27 | 3,528,100 | — | — |
| 2024-04-11 | $20.17 | $22.27 | 3,380,200 | — | — |
| 2024-04-10 | $20.42 | $22.55 | 3,752,800 | — | — |
| 2024-04-09 | $20.48 | $22.62 | 5,859,800 | — | — |
| 2024-04-08 | $20.74 | $22.22 | 7,701,100 | — | — |
| 2024-04-05 | $20.90 | $22.39 | 4,472,300 | — | — |
| 2024-04-04 | $21.31 | $22.83 | 1,504,900 | — | — |
| 2024-04-03 | $21.57 | $23.11 | 3,431,700 | — | — |
| 2024-04-02 | $22.04 | $23.61 | 4,988,500 | — | — |
| 2024-04-01 | $21.45 | $22.98 | 1,851,600 | — | — |
| 2024-03-28 | $20.94 | $22.43 | 4,035,900 | — | — |
| 2024-03-27 | $21.27 | $22.79 | 3,196,600 | — | — |
| 2024-03-26 | $21.03 | $22.53 | 4,762,700 | — | — |
| 2024-03-25 | $21.09 | $22.59 | 6,219,300 | — | — |
| 2024-03-22 | $21.02 | $22.52 | 7,416,200 | — | — |
| 2024-03-21 | $21.67 | $23.22 | 8,374,300 | — | — |
| 2024-03-20 | $22.61 | $24.22 | 9,388,500 | — | — |
| 2024-03-19 | $21.66 | $23.20 | 4,175,800 | — | — |
| 2024-03-18 | $21.67 | $23.22 | 5,584,300 | — | — |
| 2024-03-15 | $21.81 | $23.37 | 5,225,100 | — | — |
| 2024-03-14 | $21.58 | $23.12 | 7,984,600 | — | — |
| 2024-03-13 | $21.67 | $23.22 | 8,365,800 | — | — |
| 2024-03-12 | $20.95 | $22.44 | 6,934,500 | — | — |
| 2024-03-11 | $20.10 | $21.53 | 2,422,900 | — | — |
| 2024-03-08 | $20.14 | $21.58 | 3,175,400 | — | — |
| 2024-03-07 | $20.07 | $21.50 | 3,825,400 | — | — |
| 2024-03-06 | $20.44 | $21.90 | 4,738,300 | — | — |
| 2024-03-05 | $20.05 | $21.48 | 7,399,000 | — | — |
| 2024-03-04 | $20.45 | $21.91 | 8,921,400 | — | — |
| 2024-03-01 | $20.31 | $21.76 | 5,896,600 | — | — |
| 2024-02-29 | $19.19 | $20.56 | 3,939,300 | — | — |
| 2024-02-28 | $19.14 | $20.50 | 2,342,800 | — | — |
| 2024-02-27 | $19.04 | $20.40 | 1,703,700 | — | — |
| 2024-02-26 | $19.07 | $20.43 | 1,950,200 | — | — |
| 2024-02-23 | $19.49 | $20.88 | 4,230,100 | — | — |
| 2024-02-22 | $19.04 | $20.40 | 3,914,400 | — | — |
| 2024-02-21 | $18.99 | $20.34 | 4,314,900 | — | — |
| 2024-02-20 | $18.85 | $20.19 | 5,102,300 | — | — |
| 2024-02-16 | $18.48 | $19.80 | 4,380,400 | — | — |
| 2024-02-15 | $18.13 | $19.42 | 2,871,300 | — | — |
| 2024-02-14 | $17.92 | $19.20 | 3,054,400 | — | — |
| 2024-02-13 | $17.40 | $18.64 | 2,319,100 | — | — |
| 2024-02-12 | $17.46 | $18.70 | 1,711,900 | — | — |
| 2024-02-09 | $17.19 | $18.42 | 1,939,700 | — | — |
| 2024-02-08 | $17.06 | $18.28 | 2,043,100 | — | — |
| 2024-02-07 | $17.64 | $18.90 | 3,153,100 | — | — |
| 2024-02-06 | $17.82 | $19.09 | 5,961,700 | — | — |
| 2024-02-05 | $16.59 | $17.77 | 4,329,400 | — | — |
| 2024-02-02 | $16.08 | $17.23 | 3,274,700 | — | — |
| 2024-02-01 | $16.54 | $17.72 | 2,225,300 | — | — |
| 2024-01-31 | $16.36 | $17.53 | 3,040,000 | — | — |
| 2024-01-30 | $16.48 | $17.66 | 3,442,200 | — | — |
| 2024-01-29 | $16.85 | $18.05 | 5,360,300 | — | — |
| 2024-01-26 | $16.97 | $18.18 | 2,772,400 | — | — |
| 2024-01-25 | $17.24 | $18.47 | 3,568,200 | — | — |
| 2024-01-24 | $17.48 | $18.73 | 3,461,900 | — | — |
| 2024-01-23 | $17.48 | $18.73 | 4,718,700 | — | — |
| 2024-01-22 | $16.88 | $18.08 | 5,328,900 | — | — |
| 2024-01-19 | $17.38 | $18.62 | 4,203,900 | — | — |
| 2024-01-18 | $17.75 | $19.02 | 2,892,000 | — | — |
| 2024-01-17 | $18.04 | $19.33 | 4,679,300 | — | — |
| 2024-01-16 | $17.99 | $19.27 | 6,533,200 | — | — |
| 2024-01-12 | $19.08 | $20.44 | 2,534,900 | — | — |
| 2024-01-11 | $18.97 | $20.32 | 4,606,000 | — | — |
| 2024-01-10 | $19.13 | $20.49 | 3,560,900 | — | — |
| 2024-01-09 | $19.50 | $20.89 | 2,920,800 | — | — |
| 2024-01-08 | $19.65 | $21.05 | 3,469,000 | — | — |
| 2024-01-05 | $19.95 | $21.37 | 2,063,400 | — | — |
| 2024-01-04 | $20.49 | $21.95 | 2,470,500 | — | — |
| 2024-01-03 | $21.06 | $22.56 | 3,054,200 | — | — |
| 2024-01-02 | $20.70 | $22.18 | 2,546,800 | — | — |