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
- 2020-06-11 to 2026-08-27
- 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 | $32.47 | $63.16 | 600 | — | — |
| 2024-12-30 | $32.43 | $63.09 | 2,800 | — | — |
| 2024-12-27 | $32.43 | $63.09 | 3,200 | — | — |
| 2024-12-26 | $32.40 | $63.03 | 800 | — | — |
| 2024-12-24 | $32.23 | $62.69 | 1,400 | — | — |
| 2024-12-23 | $31.68 | $61.62 | 3,800 | — | — |
| 2024-12-20 | $31.60 | $61.47 | 4,100 | — | — |
| 2024-12-19 | $31.75 | $61.76 | 1,300 | — | — |
| 2024-12-18 | $30.83 | $59.96 | 5,500 | — | — |
| 2024-12-17 | $31.56 | $61.40 | 700 | — | — |
| 2024-12-16 | $31.71 | $61.68 | 100 | — | — |
| 2024-12-13 | $32.13 | $62.49 | 400 | — | — |
| 2024-12-12 | $32.09 | $62.41 | 100 | — | — |
| 2024-12-11 | $32.12 | $62.49 | 1,300 | — | — |
| 2024-12-10 | $32.18 | $62.60 | 100 | — | — |
| 2024-12-09 | $32.19 | $62.62 | 100 | — | — |
| 2024-12-06 | $32.26 | $62.75 | 500 | — | — |
| 2024-12-05 | $32.09 | $62.42 | 200 | — | — |
| 2024-12-04 | $32.23 | $62.69 | 500 | — | — |
| 2024-12-03 | $32.17 | $62.57 | 100 | — | — |
| 2024-12-02 | $32.25 | $62.73 | 3,400 | — | — |
| 2024-11-29 | $32.54 | $63.29 | 1,100 | — | — |
| 2024-11-27 | $32.08 | $62.39 | 100 | — | — |
| 2024-11-26 | $31.88 | $62.01 | 100 | — | — |
| 2024-11-25 | $31.90 | $62.05 | 100 | — | — |
| 2024-11-22 | $31.68 | $61.63 | 3,000 | — | — |
| 2024-11-21 | $31.15 | $60.60 | 4,500 | — | — |
| 2024-11-20 | $31.21 | $60.71 | 300 | — | — |
| 2024-11-19 | $31.32 | $60.92 | 800 | — | — |
| 2024-11-18 | $31.06 | $60.41 | 500 | — | — |
| 2024-11-15 | $30.95 | $60.20 | 500 | — | — |
| 2024-11-14 | $31.38 | $61.03 | 200 | — | — |
| 2024-11-13 | $30.81 | $59.92 | 900 | — | — |
| 2024-11-12 | $30.57 | $59.45 | 2,800 | — | — |
| 2024-11-11 | $30.86 | $60.02 | 700 | — | — |
| 2024-11-08 | $31.33 | $60.94 | 100 | — | — |
| 2024-11-07 | $30.94 | $60.18 | 200 | — | — |
| 2024-11-06 | $30.85 | $60.02 | 400 | — | — |
| 2024-11-05 | $29.90 | $58.15 | 1,300 | — | — |
| 2024-11-04 | $29.65 | $57.67 | 2,700 | — | — |
| 2024-11-01 | $30.30 | $58.93 | 200 | — | — |
| 2024-10-31 | $30.75 | $59.81 | 1,400 | — | — |
| 2024-10-30 | $30.97 | $60.24 | 300 | — | — |
| 2024-10-29 | $31.12 | $60.54 | 700 | — | — |
| 2024-10-28 | $31.73 | $61.73 | 900 | — | — |
| 2024-10-25 | $31.41 | $61.11 | 200 | — | — |
| 2024-10-24 | $31.61 | $61.48 | 100 | — | — |
| 2024-10-23 | $31.25 | $60.79 | 200 | — | — |
| 2024-10-22 | $31.47 | $61.21 | 3,000 | — | — |
| 2024-10-21 | $31.84 | $61.94 | 300 | — | — |
| 2024-10-18 | $32.05 | $62.34 | 5,100 | — | — |
| 2024-10-17 | $31.52 | $61.32 | 2,200 | — | — |
| 2024-10-16 | $31.58 | $61.42 | 1,700 | — | — |
| 2024-10-15 | $31.08 | $60.46 | 1,800 | — | — |
| 2024-10-14 | $31.00 | $60.30 | 400 | — | — |
| 2024-10-11 | $30.87 | $60.04 | 1,200 | — | — |
| 2024-10-10 | $32.10 | $60.02 | 3,500 | — | — |
| 2024-10-09 | $31.88 | $59.62 | 200 | — | — |
| 2024-10-08 | $31.99 | $59.81 | 700 | — | — |
| 2024-10-07 | $32.03 | $59.90 | 600 | — | — |
| 2024-10-04 | $32.22 | $60.25 | 1,000 | — | — |
| 2024-10-03 | $31.33 | $58.59 | 1,600 | — | — |
| 2024-10-02 | $31.65 | $59.19 | 2,500 | — | — |
| 2024-10-01 | $31.56 | $59.00 | 400 | — | — |
| 2024-09-30 | $31.92 | $59.68 | 6,500 | — | — |
| 2024-09-27 | $31.95 | $59.75 | 3,600 | — | — |
| 2024-09-26 | $31.55 | $58.99 | 100 | — | — |
| 2024-09-25 | $31.31 | $58.54 | 700 | — | — |
| 2024-09-24 | $31.79 | $59.44 | 400 | — | — |
| 2024-09-23 | $31.87 | $59.59 | 200 | — | — |
| 2024-09-20 | $31.76 | $59.39 | 3,400 | — | — |
| 2024-09-19 | $31.98 | $59.79 | 100 | — | — |
| 2024-09-18 | $31.60 | $59.09 | 200 | — | — |
| 2024-09-17 | $31.41 | $58.74 | 2,500 | — | — |
| 2024-09-16 | $31.76 | $59.38 | 100 | — | — |
| 2024-09-13 | $31.68 | $59.24 | 2,700 | — | — |
| 2024-09-12 | $31.27 | $58.48 | 900 | — | — |
| 2024-09-11 | $30.86 | $57.71 | 200 | — | — |
| 2024-09-10 | $30.75 | $57.50 | 3,200 | — | — |
| 2024-09-09 | $30.49 | $57.01 | 1,400 | — | — |
| 2024-09-06 | $30.89 | $57.76 | 1,200 | — | — |
| 2024-09-05 | $31.39 | $58.70 | 300 | — | — |
| 2024-09-04 | $31.60 | $59.09 | 900 | — | — |
| 2024-09-03 | $31.42 | $58.75 | 800 | — | — |
| 2024-08-30 | $31.70 | $59.27 | 300 | — | — |
| 2024-08-29 | $31.36 | $58.64 | 200 | — | — |
| 2024-08-28 | $31.46 | $58.83 | 400 | — | — |
| 2024-08-27 | $31.33 | $58.59 | 600 | — | — |
| 2024-08-26 | $31.39 | $58.69 | 600 | — | — |
| 2024-08-23 | $31.17 | $58.28 | 300 | — | — |
| 2024-08-22 | $30.91 | $57.80 | 300 | — | — |
| 2024-08-21 | $30.87 | $57.71 | 300 | — | — |
| 2024-08-20 | $30.65 | $57.30 | 500 | — | — |
| 2024-08-19 | $30.88 | $57.75 | 12,300 | — | — |
| 2024-08-16 | $30.69 | $57.39 | 1,300 | — | — |
| 2024-08-15 | $30.52 | $57.07 | 800 | — | — |
| 2024-08-14 | $30.03 | $56.14 | 3,200 | — | — |
| 2024-08-13 | $29.77 | $55.66 | 4,600 | — | — |
| 2024-08-12 | $29.94 | $55.98 | 1,900 | — | — |
| 2024-08-09 | $29.99 | $56.08 | 4,400 | — | — |
| 2024-08-08 | $30.09 | $56.26 | 1,400 | — | — |
| 2024-08-07 | $29.84 | $55.80 | 1,300 | — | — |
| 2024-08-06 | $30.21 | $56.50 | 3,500 | — | — |
| 2024-08-05 | $29.21 | $54.62 | 5,000 | — | — |
| 2024-08-02 | $30.71 | $57.41 | 2,000 | — | — |
| 2024-08-01 | $32.26 | $60.32 | 3,500 | — | — |
| 2024-07-31 | $32.65 | $61.04 | 2,500 | — | — |
| 2024-07-30 | $33.01 | $61.72 | 700 | — | — |
| 2024-07-29 | $32.65 | $61.04 | 1,200 | — | — |
| 2024-07-26 | $32.79 | $61.31 | 400 | — | — |
| 2024-07-25 | $32.32 | $60.44 | 7,900 | — | — |
| 2024-07-24 | $32.31 | $60.41 | 21,600 | — | — |
| 2024-07-23 | $32.83 | $61.39 | 3,400 | — | — |
| 2024-07-22 | $33.12 | $61.92 | 700 | — | — |
| 2024-07-19 | $32.72 | $61.19 | 100 | — | — |
| 2024-07-18 | $33.04 | $61.79 | 4,400 | — | — |
| 2024-07-17 | $33.57 | $62.77 | 1,400 | — | — |
| 2024-07-16 | $33.64 | $62.90 | 1,800 | — | — |
| 2024-07-15 | $33.74 | $63.09 | 2,800 | — | — |
| 2024-07-12 | $35.07 | $63.24 | 47,300 | — | — |
| 2024-07-11 | $35.06 | $63.23 | 16,100 | — | — |
| 2024-07-10 | $34.97 | $63.06 | 21,100 | — | — |
| 2024-07-09 | $34.62 | $62.43 | 700 | — | — |
| 2024-07-08 | $35.01 | $63.14 | 500 | — | — |
| 2024-07-05 | $34.92 | $62.98 | 100 | — | — |
| 2024-07-03 | $34.80 | $62.74 | 1,300 | — | — |
| 2024-07-02 | $34.51 | $62.23 | 900 | — | — |
| 2024-07-01 | $34.01 | $61.33 | 2,500 | — | — |
| 2024-06-28 | $34.08 | $61.46 | 500 | — | — |
| 2024-06-27 | $34.16 | $61.60 | 500 | — | — |
| 2024-06-26 | $33.88 | $61.09 | 300 | — | — |
| 2024-06-25 | $33.87 | $61.07 | 200 | — | — |
| 2024-06-24 | $34.05 | $61.40 | 100 | — | — |
| 2024-06-21 | $33.77 | $60.89 | 2,500 | — | — |
| 2024-06-20 | $33.82 | $60.98 | 100 | — | — |
| 2024-06-18 | $33.72 | $60.80 | 1,900 | — | — |
| 2024-06-17 | $33.78 | $60.91 | 300 | — | — |
| 2024-06-14 | $33.71 | $60.78 | 200 | — | — |
| 2024-06-13 | $33.79 | $60.94 | 200 | — | — |
| 2024-06-12 | $34.20 | $61.67 | 100 | — | — |
| 2024-06-11 | $34.02 | $61.35 | 3,900 | — | — |
| 2024-06-10 | $34.29 | $61.83 | 700 | — | — |
| 2024-06-07 | $34.45 | $62.11 | 100 | — | — |
| 2024-06-06 | $34.28 | $61.82 | 300 | — | — |
| 2024-06-05 | $34.44 | $62.10 | 600 | — | — |
| 2024-06-04 | $34.43 | $62.09 | 300 | — | — |
| 2024-06-03 | $34.78 | $62.72 | 2,300 | — | — |
| 2024-05-31 | $34.57 | $62.34 | 900 | — | — |
| 2024-05-30 | $34.12 | $61.52 | 300 | — | — |
| 2024-05-29 | $33.79 | $60.93 | 200 | — | — |
| 2024-05-28 | $33.78 | $60.91 | 100 | — | — |
| 2024-05-24 | $33.82 | $60.99 | 100 | — | — |
| 2024-05-23 | $33.36 | $60.15 | 1,900 | — | — |
| 2024-05-22 | $33.69 | $60.74 | 1,500 | — | — |
| 2024-05-21 | $34.09 | $61.48 | 200 | — | — |
| 2024-05-20 | $33.97 | $61.25 | 500 | — | — |
| 2024-05-17 | $33.88 | $61.10 | 700 | — | — |
| 2024-05-16 | $33.72 | $60.80 | 11,800 | — | — |
| 2024-05-15 | $33.86 | $61.05 | 600 | — | — |
| 2024-05-14 | $34.21 | $61.68 | 100 | — | — |
| 2024-05-13 | $33.86 | $61.05 | 3,200 | — | — |
| 2024-05-10 | $34.07 | $61.44 | 400 | — | — |
| 2024-05-09 | $33.87 | $61.08 | 3,000 | — | — |
| 2024-05-08 | $33.49 | $60.39 | 700 | — | — |
| 2024-05-07 | $33.60 | $60.59 | 1,000 | — | — |
| 2024-05-06 | $33.73 | $60.82 | 600 | — | — |
| 2024-05-03 | $33.20 | $59.86 | 100 | — | — |
| 2024-05-02 | $32.95 | $59.42 | 500 | — | — |
| 2024-05-01 | $33.43 | $60.28 | 200 | — | — |
| 2024-04-30 | $32.99 | $59.49 | 2,000 | — | — |
| 2024-04-29 | $33.47 | $60.35 | 1,900 | — | — |
| 2024-04-26 | $33.25 | $59.96 | 11,300 | — | — |
| 2024-04-25 | $32.82 | $59.18 | 1,300 | — | — |
| 2024-04-24 | $33.17 | $59.80 | 500 | — | — |
| 2024-04-23 | $33.08 | $59.65 | 1,000 | — | — |
| 2024-04-22 | $32.82 | $59.18 | 1,900 | — | — |
| 2024-04-19 | $32.44 | $58.50 | 6,000 | — | — |
| 2024-04-18 | $32.12 | $57.91 | 3,000 | — | — |
| 2024-04-17 | $31.88 | $57.49 | 2,200 | — | — |
| 2024-04-16 | $31.60 | $56.97 | 400 | — | — |
| 2024-04-15 | $31.53 | $56.85 | 34,200 | — | — |
| 2024-04-12 | $31.73 | $57.21 | 1,800 | — | — |
| 2024-04-11 | $32.20 | $58.06 | 6,200 | — | — |
| 2024-04-10 | $33.49 | $58.07 | 52,900 | — | — |
| 2024-04-09 | $33.58 | $58.23 | 4,700 | — | — |
| 2024-04-08 | $33.51 | $58.12 | 1,600 | — | — |
| 2024-04-05 | $33.44 | $58.00 | 700 | — | — |
| 2024-04-04 | $33.08 | $57.37 | 700 | — | — |
| 2024-04-03 | $33.43 | $57.97 | 100 | — | — |
| 2024-04-02 | $33.33 | $57.81 | 300 | — | — |
| 2024-04-01 | $33.33 | $57.80 | 7,800 | — | — |
| 2024-03-28 | $33.82 | $58.66 | 5,400 | — | — |
| 2024-03-27 | $33.44 | $57.99 | 500 | — | — |
| 2024-03-26 | $33.07 | $57.35 | 200 | — | — |
| 2024-03-25 | $32.77 | $56.83 | 400 | — | — |
| 2024-03-22 | $32.56 | $56.46 | 700 | — | — |
| 2024-03-21 | $32.67 | $56.65 | 1,400 | — | — |
| 2024-03-20 | $32.42 | $56.22 | 500 | — | — |
| 2024-03-19 | $32.24 | $55.91 | 800 | — | — |
| 2024-03-18 | $32.25 | $55.93 | 800 | — | — |
| 2024-03-15 | $32.48 | $56.33 | 400 | — | — |
| 2024-03-14 | $32.12 | $55.70 | 200 | — | — |
| 2024-03-13 | $32.89 | $57.04 | 1,500 | — | — |
| 2024-03-12 | $32.95 | $57.14 | 500 | — | — |
| 2024-03-11 | $32.64 | $56.62 | 400 | — | — |
| 2024-03-08 | $32.54 | $56.43 | 1,200 | — | — |
| 2024-03-07 | $32.40 | $56.20 | 600 | — | — |
| 2024-03-06 | $32.36 | $56.12 | 3,400 | — | — |
| 2024-03-05 | $31.94 | $55.40 | 400 | — | — |
| 2024-03-04 | $32.19 | $55.82 | 4,700 | — | — |
| 2024-03-01 | $32.10 | $55.67 | 2,600 | — | — |
| 2024-02-29 | $32.17 | $55.80 | 300 | — | — |
| 2024-02-28 | $32.04 | $55.57 | 400 | — | — |
| 2024-02-27 | $32.50 | $56.37 | 600 | — | — |
| 2024-02-26 | $32.38 | $56.15 | 1,800 | — | — |
| 2024-02-23 | $32.49 | $56.34 | 2,800 | — | — |
| 2024-02-22 | $32.40 | $56.18 | 2,400 | — | — |
| 2024-02-21 | $32.14 | $55.74 | 1,900 | — | — |
| 2024-02-20 | $32.12 | $55.70 | 7,600 | — | — |
| 2024-02-16 | $32.28 | $55.98 | 10,000 | — | — |
| 2024-02-15 | $32.10 | $55.67 | 500 | — | — |
| 2024-02-14 | $31.47 | $54.58 | 100 | — | — |
| 2024-02-13 | $31.34 | $54.35 | 1,200 | — | — |
| 2024-02-12 | $31.67 | $54.93 | 200 | — | — |
| 2024-02-09 | $31.26 | $54.22 | 5,000 | — | — |
| 2024-02-08 | $31.33 | $54.33 | 1,700 | — | — |
| 2024-02-07 | $31.46 | $54.56 | 1,500 | — | — |
| 2024-02-06 | $31.26 | $54.22 | 2,400 | — | — |
| 2024-02-05 | $31.55 | $54.72 | 2,600 | — | — |
| 2024-02-02 | $31.92 | $55.36 | 2,000 | — | — |
| 2024-02-01 | $31.67 | $54.92 | 500 | — | — |
| 2024-01-31 | $32.18 | $55.82 | 4,400 | — | — |
| 2024-01-30 | $33.02 | $57.26 | 700 | — | — |
| 2024-01-29 | $32.84 | $56.95 | 500 | — | — |
| 2024-01-26 | $32.99 | $57.22 | 400 | — | — |
| 2024-01-25 | $32.76 | $56.82 | 3,800 | — | — |
| 2024-01-24 | $32.55 | $56.45 | 100 | — | — |
| 2024-01-23 | $32.76 | $56.81 | 100 | — | — |
| 2024-01-22 | $32.70 | $56.71 | 500 | — | — |
| 2024-01-19 | $32.31 | $56.04 | 4,200 | — | — |
| 2024-01-18 | $32.24 | $55.91 | 500 | — | — |
| 2024-01-17 | $32.02 | $55.53 | 1,300 | — | — |
| 2024-01-16 | $32.00 | $55.50 | 300 | — | — |
| 2024-01-12 | $32.51 | $56.39 | 300 | — | — |
| 2024-01-11 | $33.63 | $56.27 | 3,400 | — | — |
| 2024-01-10 | $33.88 | $56.67 | 600 | — | — |
| 2024-01-09 | $33.77 | $56.49 | 800 | — | — |
| 2024-01-08 | $33.97 | $56.83 | 300 | — | — |
| 2024-01-05 | $33.76 | $56.48 | 500 | — | — |
| 2024-01-04 | $33.79 | $56.53 | 700 | — | — |
| 2024-01-03 | $32.75 | $54.79 | 600 | — | — |
| 2024-01-02 | $32.83 | $54.91 | 400 | — | — |