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
- 2021-11-09 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 | $27.58 | $27.58 | 287,700 | — | — |
| 2024-12-30 | $26.51 | $26.51 | 266,000 | — | — |
| 2024-12-27 | $26.13 | $26.13 | 362,800 | — | — |
| 2024-12-26 | $26.19 | $26.19 | 150,800 | — | — |
| 2024-12-24 | $26.32 | $26.32 | 115,800 | — | — |
| 2024-12-23 | $25.60 | $25.60 | 183,300 | — | — |
| 2024-12-20 | $24.98 | $24.98 | 191,700 | — | — |
| 2024-12-19 | $24.37 | $24.37 | 154,900 | — | — |
| 2024-12-18 | $25.26 | $25.26 | 193,100 | — | — |
| 2024-12-17 | $27.49 | $27.49 | 200,700 | — | — |
| 2024-12-16 | $28.17 | $28.17 | 267,600 | — | — |
| 2024-12-13 | $30.20 | $30.20 | 204,200 | — | — |
| 2024-12-12 | $30.85 | $30.85 | 66,400 | — | — |
| 2024-12-11 | $31.72 | $31.72 | 62,700 | — | — |
| 2024-12-10 | $31.23 | $31.23 | 70,600 | — | — |
| 2024-12-09 | $31.97 | $31.97 | 91,500 | — | — |
| 2024-12-06 | $31.61 | $31.61 | 161,600 | — | — |
| 2024-12-05 | $33.79 | $33.79 | 37,600 | — | — |
| 2024-12-04 | $33.50 | $33.50 | 101,000 | — | — |
| 2024-12-03 | $36.06 | $36.06 | 39,600 | — | — |
| 2024-12-02 | $36.12 | $36.12 | 76,300 | — | — |
| 2024-11-29 | $36.96 | $36.96 | 26,300 | — | — |
| 2024-11-27 | $36.52 | $36.52 | 44,400 | — | — |
| 2024-11-26 | $36.56 | $36.56 | 36,500 | — | — |
| 2024-11-25 | $36.92 | $36.92 | 206,900 | — | — |
| 2024-11-22 | $39.20 | $39.20 | 111,300 | — | — |
| 2024-11-21 | $39.08 | $39.08 | 104,300 | — | — |
| 2024-11-20 | $38.20 | $38.20 | 193,100 | — | — |
| 2024-11-19 | $36.99 | $36.99 | 77,400 | — | — |
| 2024-11-18 | $37.78 | $37.78 | 162,800 | — | — |
| 2024-11-15 | $36.14 | $36.14 | 148,400 | — | — |
| 2024-11-14 | $36.67 | $36.67 | 107,900 | — | — |
| 2024-11-13 | $36.35 | $36.35 | 111,400 | — | — |
| 2024-11-12 | $35.50 | $35.50 | 98,500 | — | — |
| 2024-11-11 | $36.22 | $36.22 | 115,400 | — | — |
| 2024-11-08 | $35.32 | $35.32 | 130,800 | — | — |
| 2024-11-07 | $35.00 | $35.00 | 131,300 | — | — |
| 2024-11-06 | $35.53 | $35.53 | 365,900 | — | — |
| 2024-11-05 | $31.68 | $31.68 | 68,700 | — | — |
| 2024-11-04 | $31.26 | $31.26 | 119,400 | — | — |
| 2024-11-01 | $29.76 | $29.76 | 133,600 | — | — |
| 2024-10-31 | $30.61 | $30.61 | 147,600 | — | — |
| 2024-10-30 | $29.89 | $29.89 | 105,500 | — | — |
| 2024-10-29 | $29.62 | $29.62 | 202,400 | — | — |
| 2024-10-28 | $31.13 | $31.13 | 202,100 | — | — |
| 2024-10-25 | $31.94 | $31.94 | 129,700 | — | — |
| 2024-10-24 | $31.75 | $31.75 | 45,500 | — | — |
| 2024-10-23 | $31.72 | $31.72 | 62,500 | — | — |
| 2024-10-22 | $32.45 | $32.45 | 73,000 | — | — |
| 2024-10-21 | $32.40 | $32.40 | 77,800 | — | — |
| 2024-10-18 | $32.56 | $32.56 | 184,100 | — | — |
| 2024-10-17 | $33.40 | $33.40 | 108,600 | — | — |
| 2024-10-16 | $32.61 | $32.61 | 77,100 | — | — |
| 2024-10-15 | $32.26 | $32.26 | 253,700 | — | — |
| 2024-10-14 | $35.98 | $35.98 | 116,700 | — | — |
| 2024-10-11 | $36.51 | $36.51 | 117,600 | — | — |
| 2024-10-10 | $36.09 | $36.09 | 112,700 | — | — |
| 2024-10-09 | $35.11 | $35.11 | 168,500 | — | — |
| 2024-10-08 | $34.60 | $34.60 | 258,800 | — | — |
| 2024-10-07 | $37.99 | $37.99 | 255,100 | — | — |
| 2024-10-04 | $37.24 | $37.24 | 268,100 | — | — |
| 2024-10-03 | $36.39 | $36.39 | 266,300 | — | — |
| 2024-10-02 | $34.56 | $34.56 | 370,800 | — | — |
| 2024-10-01 | $33.30 | $33.30 | 491,200 | — | — |
| 2024-09-30 | $31.36 | $31.36 | 108,800 | — | — |
| 2024-09-27 | $30.80 | $30.80 | 183,900 | — | — |
| 2024-09-26 | $29.00 | $29.00 | 214,000 | — | — |
| 2024-09-25 | $30.86 | $30.86 | 110,400 | — | — |
| 2024-09-24 | $32.96 | $32.96 | 60,500 | — | — |
| 2024-09-23 | $33.30 | $33.30 | 74,400 | — | — |
| 2024-09-20 | $32.13 | $32.13 | 94,000 | — | — |
| 2024-09-19 | $32.50 | $32.50 | 100,400 | — | — |
| 2024-09-18 | $31.34 | $31.34 | 107,700 | — | — |
| 2024-09-17 | $31.09 | $31.09 | 112,800 | — | — |
| 2024-09-16 | $29.86 | $29.86 | 61,900 | — | — |
| 2024-09-13 | $28.92 | $28.92 | 156,700 | — | — |
| 2024-09-12 | $28.51 | $28.51 | 93,800 | — | — |
| 2024-09-11 | $27.89 | $27.89 | 161,700 | — | — |
| 2024-09-10 | $28.40 | $28.40 | 190,300 | — | — |
| 2024-09-09 | $29.90 | $29.90 | 66,700 | — | — |
| 2024-09-06 | $29.50 | $29.50 | 119,300 | — | — |
| 2024-09-05 | $31.00 | $31.00 | 77,300 | — | — |
| 2024-09-04 | $31.66 | $31.66 | 77,000 | — | — |
| 2024-09-03 | $33.09 | $33.09 | 96,700 | — | — |
| 2024-08-30 | $36.10 | $36.10 | 110,300 | — | — |
| 2024-08-29 | $35.74 | $35.74 | 64,500 | — | — |
| 2024-08-28 | $34.62 | $34.62 | 43,000 | — | — |
| 2024-08-27 | $35.35 | $35.35 | 89,800 | — | — |
| 2024-08-26 | $36.56 | $36.56 | 115,400 | — | — |
| 2024-08-23 | $35.74 | $35.74 | 91,900 | — | — |
| 2024-08-22 | $34.03 | $34.03 | 67,100 | — | — |
| 2024-08-21 | $33.87 | $33.87 | 44,400 | — | — |
| 2024-08-20 | $33.90 | $33.90 | 80,300 | — | — |
| 2024-08-19 | $36.55 | $36.55 | 70,600 | — | — |
| 2024-08-16 | $35.84 | $35.84 | 163,700 | — | — |
| 2024-08-15 | $36.13 | $36.13 | 99,700 | — | — |
| 2024-08-14 | $34.73 | $34.73 | 42,000 | — | — |
| 2024-08-13 | $34.17 | $34.17 | 67,900 | — | — |
| 2024-08-12 | $35.58 | $35.58 | 149,800 | — | — |
| 2024-08-09 | $34.95 | $34.95 | 100,100 | — | — |
| 2024-08-08 | $34.70 | $34.70 | 90,600 | — | — |
| 2024-08-07 | $32.54 | $32.54 | 133,700 | — | — |
| 2024-08-06 | $32.20 | $32.20 | 150,900 | — | — |
| 2024-08-05 | $31.59 | $31.59 | 137,000 | — | — |
| 2024-08-02 | $33.91 | $33.91 | 186,900 | — | — |
| 2024-08-01 | $37.46 | $37.46 | 131,500 | — | — |
| 2024-07-31 | $41.24 | $41.24 | 57,700 | — | — |
| 2024-07-30 | $40.47 | $40.47 | 100,900 | — | — |
| 2024-07-29 | $38.80 | $38.80 | 70,300 | — | — |
| 2024-07-26 | $40.01 | $40.01 | 137,700 | — | — |
| 2024-07-25 | $39.57 | $39.57 | 73,400 | — | — |
| 2024-07-24 | $37.98 | $37.98 | 62,100 | — | — |
| 2024-07-23 | $38.05 | $38.05 | 74,800 | — | — |
| 2024-07-22 | $39.89 | $39.89 | 83,400 | — | — |
| 2024-07-19 | $40.97 | $40.97 | 74,300 | — | — |
| 2024-07-18 | $42.32 | $42.32 | 70,400 | — | — |
| 2024-07-17 | $42.22 | $42.22 | 69,800 | — | — |
| 2024-07-16 | $41.12 | $41.12 | 64,100 | — | — |
| 2024-07-15 | $40.90 | $40.90 | 96,300 | — | — |
| 2024-07-12 | $39.00 | $39.00 | 66,600 | — | — |
| 2024-07-11 | $38.86 | $38.86 | 89,700 | — | — |
| 2024-07-10 | $37.66 | $37.66 | 34,800 | — | — |
| 2024-07-09 | $36.99 | $36.99 | 43,800 | — | — |
| 2024-07-08 | $38.10 | $38.10 | 48,200 | — | — |
| 2024-07-05 | $38.50 | $38.50 | 81,200 | — | — |
| 2024-07-03 | $40.65 | $40.65 | 20,700 | — | — |
| 2024-07-02 | $40.10 | $40.10 | 113,500 | — | — |
| 2024-07-01 | $40.13 | $40.13 | 105,900 | — | — |
| 2024-06-28 | $40.26 | $40.26 | 101,000 | — | — |
| 2024-06-27 | $39.70 | $39.70 | 35,700 | — | — |
| 2024-06-26 | $39.53 | $39.53 | 31,200 | — | — |
| 2024-06-25 | $40.84 | $40.84 | 29,700 | — | — |
| 2024-06-24 | $40.64 | $40.64 | 97,000 | — | — |
| 2024-06-21 | $37.55 | $37.55 | 62,700 | — | — |
| 2024-06-20 | $38.47 | $38.47 | 116,600 | — | — |
| 2024-06-18 | $36.60 | $36.60 | 53,800 | — | — |
| 2024-06-17 | $36.30 | $36.30 | 61,000 | — | — |
| 2024-06-14 | $36.20 | $36.20 | 172,800 | — | — |
| 2024-06-13 | $36.99 | $36.99 | 58,000 | — | — |
| 2024-06-12 | $38.15 | $38.15 | 45,500 | — | — |
| 2024-06-11 | $39.33 | $39.33 | 31,300 | — | — |
| 2024-06-10 | $39.60 | $39.60 | 48,400 | — | — |
| 2024-06-07 | $38.77 | $38.77 | 105,200 | — | — |
| 2024-06-06 | $39.07 | $39.07 | 65,000 | — | — |
| 2024-06-05 | $38.64 | $38.64 | 55,800 | — | — |
| 2024-06-04 | $38.71 | $38.71 | 69,100 | — | — |
| 2024-06-03 | $39.92 | $39.92 | 82,700 | — | — |
| 2024-05-31 | $43.22 | $43.22 | 124,300 | — | — |
| 2024-05-30 | $40.63 | $40.63 | 36,200 | — | — |
| 2024-05-29 | $40.30 | $40.30 | 37,800 | — | — |
| 2024-05-28 | $42.46 | $42.46 | 50,700 | — | — |
| 2024-05-24 | $41.16 | $41.16 | 225,400 | — | — |
| 2024-05-23 | $40.91 | $40.91 | 169,200 | — | — |
| 2024-05-22 | $42.17 | $42.17 | 65,600 | — | — |
| 2024-05-21 | $44.44 | $44.44 | 28,800 | — | — |
| 2024-05-20 | $45.29 | $45.29 | 43,500 | — | — |
| 2024-05-17 | $45.87 | $45.87 | 72,800 | — | — |
| 2024-05-16 | $44.25 | $44.25 | 29,400 | — | — |
| 2024-05-15 | $44.51 | $44.51 | 29,900 | — | — |
| 2024-05-14 | $44.49 | $44.49 | 26,000 | — | — |
| 2024-05-13 | $44.17 | $44.17 | 23,400 | — | — |
| 2024-05-10 | $44.59 | $44.59 | 107,700 | — | — |
| 2024-05-09 | $45.60 | $45.60 | 85,800 | — | — |
| 2024-05-08 | $44.16 | $44.16 | 23,700 | — | — |
| 2024-05-07 | $44.36 | $44.36 | 31,100 | — | — |
| 2024-05-06 | $44.47 | $44.47 | 84,500 | — | — |
| 2024-05-03 | $43.64 | $43.64 | 143,900 | — | — |
| 2024-05-02 | $43.55 | $43.55 | 76,500 | — | — |
| 2024-05-01 | $42.62 | $42.62 | 64,200 | — | — |
| 2024-04-30 | $44.76 | $44.76 | 44,700 | — | — |
| 2024-04-29 | $49.55 | $49.55 | 31,000 | — | — |
| 2024-04-26 | $48.60 | $48.60 | 229,900 | — | — |
| 2024-04-25 | $49.55 | $49.55 | 125,200 | — | — |
| 2024-04-24 | $48.66 | $48.66 | 34,700 | — | — |
| 2024-04-23 | $48.44 | $48.44 | 25,200 | — | — |
| 2024-04-22 | $47.97 | $47.97 | 72,700 | — | — |
| 2024-04-19 | $47.10 | $47.10 | 202,400 | — | — |
| 2024-04-18 | $45.61 | $45.61 | 113,600 | — | — |
| 2024-04-17 | $45.91 | $45.91 | 70,800 | — | — |
| 2024-04-16 | $46.38 | $46.38 | 77,800 | — | — |
| 2024-04-15 | $47.88 | $47.88 | 137,100 | — | — |
| 2024-04-12 | $49.43 | $49.43 | 277,300 | — | — |
| 2024-04-11 | $51.92 | $51.92 | 96,100 | — | — |
| 2024-04-10 | $52.28 | $52.28 | 76,000 | — | — |
| 2024-04-09 | $51.51 | $51.51 | 67,400 | — | — |
| 2024-04-08 | $51.60 | $51.60 | 56,200 | — | — |
| 2024-04-05 | $52.64 | $52.64 | 133,400 | — | — |
| 2024-04-04 | $50.74 | $50.74 | 115,200 | — | — |
| 2024-04-03 | $51.41 | $51.41 | 84,100 | — | — |
| 2024-04-02 | $49.75 | $49.75 | 114,500 | — | — |
| 2024-04-01 | $48.45 | $48.45 | 114,100 | — | — |
| 2024-03-28 | $47.31 | $47.31 | 390,700 | — | — |
| 2024-03-27 | $45.86 | $45.86 | 68,100 | — | — |
| 2024-03-26 | $44.56 | $44.56 | 67,600 | — | — |
| 2024-03-25 | $45.67 | $45.67 | 78,100 | — | — |
| 2024-03-22 | $44.58 | $44.58 | 125,600 | — | — |
| 2024-03-21 | $45.00 | $45.00 | 77,500 | — | — |
| 2024-03-20 | $44.38 | $44.38 | 54,000 | — | — |
| 2024-03-19 | $44.19 | $44.19 | 71,600 | — | — |
| 2024-03-18 | $42.99 | $42.99 | 68,800 | — | — |
| 2024-03-15 | $42.74 | $42.74 | 103,600 | — | — |
| 2024-03-14 | $42.31 | $42.31 | 135,300 | — | — |
| 2024-03-13 | $41.01 | $41.01 | 88,700 | — | — |
| 2024-03-12 | $39.15 | $39.15 | 53,100 | — | — |
| 2024-03-11 | $39.37 | $39.37 | 49,000 | — | — |
| 2024-03-08 | $38.29 | $38.29 | 141,400 | — | — |
| 2024-03-07 | $37.99 | $37.99 | 105,700 | — | — |
| 2024-03-06 | $36.89 | $36.89 | 89,000 | — | — |
| 2024-03-05 | $36.77 | $36.77 | 65,000 | — | — |
| 2024-03-04 | $36.07 | $36.07 | 67,000 | — | — |
| 2024-03-01 | $37.24 | $37.24 | 261,000 | — | — |
| 2024-02-29 | $36.06 | $36.06 | 53,500 | — | — |
| 2024-02-28 | $35.45 | $35.45 | 32,600 | — | — |
| 2024-02-27 | $35.87 | $35.87 | 43,400 | — | — |
| 2024-02-26 | $36.23 | $36.23 | 59,200 | — | — |
| 2024-02-23 | $36.06 | $36.06 | 151,000 | — | — |
| 2024-02-22 | $36.62 | $36.62 | 115,600 | — | — |
| 2024-02-21 | $36.45 | $36.45 | 74,200 | — | — |
| 2024-02-20 | $34.36 | $34.36 | 59,300 | — | — |
| 2024-02-16 | $35.38 | $35.38 | 291,600 | — | — |
| 2024-02-15 | $35.35 | $35.35 | 275,600 | — | — |
| 2024-02-14 | $32.68 | $32.68 | 80,300 | — | — |
| 2024-02-13 | $32.88 | $32.88 | 103,600 | — | — |
| 2024-02-12 | $33.76 | $33.76 | 88,400 | — | — |
| 2024-02-09 | $32.66 | $32.66 | 168,500 | — | — |
| 2024-02-08 | $34.21 | $34.21 | 155,000 | — | — |
| 2024-02-07 | $33.21 | $33.21 | 62,600 | — | — |
| 2024-02-06 | $33.16 | $33.16 | 123,700 | — | — |
| 2024-02-05 | $32.81 | $32.81 | 136,300 | — | — |
| 2024-02-02 | $33.09 | $33.09 | 234,400 | — | — |
| 2024-02-01 | $33.04 | $33.04 | 314,800 | — | — |
| 2024-01-31 | $33.17 | $33.17 | 268,900 | — | — |
| 2024-01-30 | $35.08 | $35.08 | 120,000 | — | — |
| 2024-01-29 | $34.28 | $34.28 | 259,600 | — | — |
| 2024-01-26 | $34.53 | $34.53 | 251,600 | — | — |
| 2024-01-25 | $33.79 | $33.79 | 250,000 | — | — |
| 2024-01-24 | $31.82 | $31.82 | 180,700 | — | — |
| 2024-01-23 | $30.65 | $30.65 | 96,900 | — | — |
| 2024-01-22 | $30.44 | $30.44 | 124,400 | — | — |
| 2024-01-19 | $30.08 | $30.08 | 193,200 | — | — |
| 2024-01-18 | $29.82 | $29.82 | 134,100 | — | — |
| 2024-01-17 | $30.06 | $30.06 | 128,000 | — | — |
| 2024-01-16 | $30.90 | $30.90 | 151,700 | — | — |
| 2024-01-12 | $33.23 | $33.23 | 284,400 | — | — |
| 2024-01-11 | $32.07 | $32.07 | 241,500 | — | — |
| 2024-01-10 | $31.94 | $31.94 | 119,100 | — | — |
| 2024-01-09 | $33.01 | $33.01 | 151,700 | — | — |
| 2024-01-08 | $34.62 | $34.62 | 167,200 | — | — |
| 2024-01-05 | $35.90 | $35.90 | 144,600 | — | — |
| 2024-01-04 | $35.90 | $35.90 | 148,300 | — | — |
| 2024-01-03 | $37.79 | $37.79 | 138,100 | — | — |
| 2024-01-02 | $36.18 | $36.18 | 193,700 | — | — |