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
- 2021-09-16 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 | $32.38 | $39.10 | 235,100 | — | — |
| 2024-12-30 | $32.39 | $39.11 | 183,400 | — | — |
| 2024-12-27 | $32.36 | $39.07 | 135,400 | — | — |
| 2024-12-26 | $32.91 | $39.74 | 128,400 | — | — |
| 2024-12-24 | $32.77 | $39.57 | 90,000 | — | — |
| 2024-12-23 | $32.52 | $39.27 | 128,700 | — | — |
| 2024-12-20 | $32.72 | $39.51 | 404,600 | — | — |
| 2024-12-19 | $32.60 | $39.36 | 285,800 | — | — |
| 2024-12-18 | $32.60 | $39.36 | 340,500 | — | — |
| 2024-12-17 | $33.92 | $40.96 | 212,400 | — | — |
| 2024-12-16 | $34.28 | $41.39 | 162,200 | — | — |
| 2024-12-13 | $34.34 | $41.46 | 163,800 | — | — |
| 2024-12-12 | $34.61 | $41.79 | 177,300 | — | — |
| 2024-12-11 | $34.48 | $41.63 | 384,500 | — | — |
| 2024-12-10 | $34.21 | $41.31 | 249,000 | — | — |
| 2024-12-09 | $33.95 | $40.99 | 248,900 | — | — |
| 2024-12-06 | $35.08 | $42.36 | 179,600 | — | — |
| 2024-12-05 | $35.33 | $42.66 | 283,100 | — | — |
| 2024-12-04 | $35.28 | $42.60 | 488,800 | — | — |
| 2024-12-03 | $35.36 | $42.69 | 549,700 | — | — |
| 2024-12-02 | $35.22 | $42.53 | 373,900 | — | — |
| 2024-11-29 | $35.21 | $42.51 | 166,500 | — | — |
| 2024-11-27 | $35.26 | $42.57 | 184,800 | — | — |
| 2024-11-26 | $35.25 | $42.56 | 209,400 | — | — |
| 2024-11-25 | $35.37 | $42.71 | 250,400 | — | — |
| 2024-11-22 | $34.76 | $41.97 | 195,700 | — | — |
| 2024-11-21 | $34.39 | $41.52 | 256,000 | — | — |
| 2024-11-20 | $33.86 | $40.88 | 230,300 | — | — |
| 2024-11-19 | $33.94 | $40.98 | 211,600 | — | — |
| 2024-11-18 | $33.91 | $40.94 | 248,100 | — | — |
| 2024-11-15 | $34.03 | $40.87 | 287,400 | — | — |
| 2024-11-14 | $34.14 | $41.00 | 285,900 | — | — |
| 2024-11-13 | $34.30 | $41.19 | 409,000 | — | — |
| 2024-11-12 | $34.62 | $41.57 | 456,700 | — | — |
| 2024-11-11 | $34.48 | $41.41 | 393,000 | — | — |
| 2024-11-08 | $33.76 | $40.54 | 390,500 | — | — |
| 2024-11-07 | $33.47 | $40.19 | 366,100 | — | — |
| 2024-11-06 | $34.03 | $40.87 | 646,300 | — | — |
| 2024-11-05 | $32.78 | $39.36 | 810,200 | — | — |
| 2024-11-04 | $32.42 | $38.93 | 763,500 | — | — |
| 2024-11-01 | $32.38 | $38.88 | 591,100 | — | — |
| 2024-10-31 | $34.09 | $40.94 | 336,400 | — | — |
| 2024-10-30 | $34.71 | $41.68 | 654,200 | — | — |
| 2024-10-29 | $34.46 | $41.38 | 2,358,700 | — | — |
| 2024-10-28 | $34.49 | $41.42 | 2,207,000 | — | — |
| 2024-10-25 | $34.65 | $41.61 | 564,500 | — | — |
| 2024-10-24 | $35.42 | $42.53 | 172,900 | — | — |
| 2024-10-23 | $35.62 | $42.77 | 302,300 | — | — |
| 2024-10-22 | $36.05 | $43.29 | 126,500 | — | — |
| 2024-10-21 | $36.02 | $43.26 | 197,100 | — | — |
| 2024-10-18 | $36.63 | $43.99 | 199,000 | — | — |
| 2024-10-17 | $36.93 | $44.35 | 213,200 | — | — |
| 2024-10-16 | $36.70 | $44.07 | 187,500 | — | — |
| 2024-10-15 | $36.41 | $43.72 | 174,900 | — | — |
| 2024-10-14 | $36.22 | $43.50 | 123,800 | — | — |
| 2024-10-11 | $36.18 | $43.45 | 141,200 | — | — |
| 2024-10-10 | $35.90 | $43.11 | 264,100 | — | — |
| 2024-10-09 | $36.10 | $43.35 | 249,500 | — | — |
| 2024-10-08 | $36.21 | $43.48 | 250,500 | — | — |
| 2024-10-07 | $35.74 | $42.92 | 300,500 | — | — |
| 2024-10-04 | $36.26 | $43.54 | 309,200 | — | — |
| 2024-10-03 | $35.77 | $42.96 | 288,800 | — | — |
| 2024-10-02 | $36.03 | $43.27 | 300,700 | — | — |
| 2024-10-01 | $36.31 | $43.60 | 312,000 | — | — |
| 2024-09-30 | $36.33 | $43.63 | 266,700 | — | — |
| 2024-09-27 | $36.21 | $43.48 | 357,100 | — | — |
| 2024-09-26 | $36.31 | $43.60 | 394,800 | — | — |
| 2024-09-25 | $35.99 | $43.22 | 339,800 | — | — |
| 2024-09-24 | $35.94 | $43.16 | 350,100 | — | — |
| 2024-09-23 | $36.38 | $43.69 | 191,900 | — | — |
| 2024-09-20 | $36.28 | $43.57 | 563,400 | — | — |
| 2024-09-19 | $36.99 | $44.42 | 405,700 | — | — |
| 2024-09-18 | $36.64 | $44.00 | 331,300 | — | — |
| 2024-09-17 | $36.34 | $43.64 | 209,300 | — | — |
| 2024-09-16 | $36.50 | $43.83 | 298,200 | — | — |
| 2024-09-13 | $36.10 | $43.35 | 211,100 | — | — |
| 2024-09-12 | $35.52 | $42.65 | 220,000 | — | — |
| 2024-09-11 | $35.13 | $42.19 | 298,400 | — | — |
| 2024-09-10 | $36.00 | $43.23 | 334,100 | — | — |
| 2024-09-09 | $35.70 | $42.87 | 234,800 | — | — |
| 2024-09-06 | $35.70 | $42.87 | 469,500 | — | — |
| 2024-09-05 | $35.31 | $42.40 | 251,900 | — | — |
| 2024-09-04 | $35.55 | $42.69 | 279,900 | — | — |
| 2024-09-03 | $35.27 | $42.35 | 200,400 | — | — |
| 2024-08-30 | $35.55 | $42.69 | 222,300 | — | — |
| 2024-08-29 | $35.22 | $42.29 | 193,000 | — | — |
| 2024-08-28 | $35.05 | $42.09 | 314,600 | — | — |
| 2024-08-27 | $35.24 | $42.10 | 228,700 | — | — |
| 2024-08-26 | $35.30 | $42.17 | 231,900 | — | — |
| 2024-08-23 | $35.20 | $42.05 | 252,400 | — | — |
| 2024-08-22 | $34.86 | $41.64 | 211,000 | — | — |
| 2024-08-21 | $34.82 | $41.59 | 287,500 | — | — |
| 2024-08-20 | $34.04 | $40.66 | 143,800 | — | — |
| 2024-08-19 | $34.41 | $41.10 | 173,100 | — | — |
| 2024-08-16 | $34.13 | $40.77 | 159,800 | — | — |
| 2024-08-15 | $33.94 | $40.54 | 185,400 | — | — |
| 2024-08-14 | $33.27 | $39.74 | 144,200 | — | — |
| 2024-08-13 | $33.34 | $39.83 | 208,700 | — | — |
| 2024-08-12 | $33.00 | $39.42 | 257,200 | — | — |
| 2024-08-09 | $33.26 | $39.73 | 143,000 | — | — |
| 2024-08-08 | $33.14 | $39.59 | 133,000 | — | — |
| 2024-08-07 | $32.69 | $39.05 | 189,700 | — | — |
| 2024-08-06 | $32.76 | $39.13 | 211,100 | — | — |
| 2024-08-05 | $32.30 | $38.58 | 259,400 | — | — |
| 2024-08-02 | $33.03 | $39.46 | 245,300 | — | — |
| 2024-08-01 | $33.49 | $40.01 | 216,300 | — | — |
| 2024-07-31 | $34.03 | $40.65 | 249,400 | — | — |
| 2024-07-30 | $34.29 | $40.96 | 142,100 | — | — |
| 2024-07-29 | $34.12 | $40.76 | 133,400 | — | — |
| 2024-07-26 | $34.55 | $41.27 | 213,700 | — | — |
| 2024-07-25 | $34.20 | $40.85 | 221,900 | — | — |
| 2024-07-24 | $33.71 | $40.27 | 238,800 | — | — |
| 2024-07-23 | $33.77 | $40.34 | 164,400 | — | — |
| 2024-07-22 | $33.52 | $40.04 | 144,000 | — | — |
| 2024-07-19 | $33.40 | $39.90 | 149,800 | — | — |
| 2024-07-18 | $33.40 | $39.90 | 196,600 | — | — |
| 2024-07-17 | $33.45 | $39.96 | 242,700 | — | — |
| 2024-07-16 | $33.20 | $39.66 | 275,300 | — | — |
| 2024-07-15 | $32.25 | $38.52 | 166,900 | — | — |
| 2024-07-12 | $31.61 | $37.76 | 125,800 | — | — |
| 2024-07-11 | $31.30 | $37.39 | 247,600 | — | — |
| 2024-07-10 | $30.59 | $36.54 | 149,100 | — | — |
| 2024-07-09 | $30.22 | $36.10 | 175,300 | — | — |
| 2024-07-08 | $30.19 | $36.06 | 254,600 | — | — |
| 2024-07-05 | $30.47 | $36.40 | 161,700 | — | — |
| 2024-07-03 | $30.85 | $36.85 | 83,100 | — | — |
| 2024-07-02 | $31.09 | $37.14 | 101,600 | — | — |
| 2024-07-01 | $31.01 | $37.04 | 177,300 | — | — |
| 2024-06-28 | $30.66 | $36.63 | 726,700 | — | — |
| 2024-06-27 | $30.51 | $36.45 | 104,000 | — | — |
| 2024-06-26 | $30.42 | $36.34 | 116,900 | — | — |
| 2024-06-25 | $30.60 | $36.55 | 94,100 | — | — |
| 2024-06-24 | $30.73 | $36.71 | 133,100 | — | — |
| 2024-06-21 | $30.42 | $36.34 | 363,700 | — | — |
| 2024-06-20 | $30.32 | $36.22 | 151,100 | — | — |
| 2024-06-18 | $30.11 | $35.97 | 153,600 | — | — |
| 2024-06-17 | $29.90 | $35.72 | 163,100 | — | — |
| 2024-06-14 | $29.67 | $35.44 | 121,100 | — | — |
| 2024-06-13 | $29.84 | $35.65 | 220,800 | — | — |
| 2024-06-12 | $30.12 | $35.98 | 218,700 | — | — |
| 2024-06-11 | $29.40 | $35.12 | 201,800 | — | — |
| 2024-06-10 | $29.86 | $35.67 | 181,000 | — | — |
| 2024-06-07 | $29.85 | $35.66 | 176,300 | — | — |
| 2024-06-06 | $30.03 | $35.87 | 224,600 | — | — |
| 2024-06-05 | $30.57 | $36.52 | 295,700 | — | — |
| 2024-06-04 | $30.68 | $36.65 | 186,400 | — | — |
| 2024-06-03 | $31.00 | $37.03 | 166,100 | — | — |
| 2024-05-31 | $30.71 | $36.69 | 159,200 | — | — |
| 2024-05-30 | $30.56 | $36.51 | 118,600 | — | — |
| 2024-05-29 | $30.28 | $36.17 | 125,800 | — | — |
| 2024-05-28 | $30.75 | $36.51 | 169,700 | — | — |
| 2024-05-24 | $30.90 | $36.69 | 167,700 | — | — |
| 2024-05-23 | $30.66 | $36.41 | 187,600 | — | — |
| 2024-05-22 | $31.44 | $37.33 | 211,700 | — | — |
| 2024-05-21 | $31.08 | $36.90 | 164,500 | — | — |
| 2024-05-20 | $31.07 | $36.89 | 147,800 | — | — |
| 2024-05-17 | $31.51 | $37.41 | 225,200 | — | — |
| 2024-05-16 | $31.53 | $37.44 | 149,400 | — | — |
| 2024-05-15 | $31.52 | $37.43 | 232,300 | — | — |
| 2024-05-14 | $31.54 | $37.45 | 160,300 | — | — |
| 2024-05-13 | $31.60 | $37.52 | 111,200 | — | — |
| 2024-05-10 | $31.70 | $37.64 | 87,200 | — | — |
| 2024-05-09 | $31.74 | $37.69 | 136,900 | — | — |
| 2024-05-08 | $31.49 | $37.39 | 208,000 | — | — |
| 2024-05-07 | $31.48 | $37.38 | 169,800 | — | — |
| 2024-05-06 | $31.31 | $37.18 | 199,900 | — | — |
| 2024-05-03 | $30.58 | $36.31 | 331,000 | — | — |
| 2024-05-02 | $29.99 | $35.61 | 326,800 | — | — |
| 2024-05-01 | $30.00 | $35.62 | 248,100 | — | — |
| 2024-04-30 | $29.73 | $35.30 | 186,400 | — | — |
| 2024-04-29 | $29.93 | $35.54 | 163,300 | — | — |
| 2024-04-26 | $29.95 | $35.56 | 121,200 | — | — |
| 2024-04-25 | $29.94 | $35.55 | 147,100 | — | — |
| 2024-04-24 | $30.00 | $35.62 | 169,400 | — | — |
| 2024-04-23 | $30.00 | $35.62 | 251,500 | — | — |
| 2024-04-22 | $29.94 | $35.55 | 162,600 | — | — |
| 2024-04-19 | $29.77 | $35.35 | 207,300 | — | — |
| 2024-04-18 | $29.48 | $35.00 | 183,000 | — | — |
| 2024-04-17 | $29.28 | $34.77 | 173,400 | — | — |
| 2024-04-16 | $29.31 | $34.80 | 211,800 | — | — |
| 2024-04-15 | $29.43 | $34.94 | 136,000 | — | — |
| 2024-04-12 | $29.59 | $35.13 | 157,200 | — | — |
| 2024-04-11 | $29.88 | $35.48 | 211,800 | — | — |
| 2024-04-10 | $29.71 | $35.28 | 241,600 | — | — |
| 2024-04-09 | $30.57 | $36.30 | 290,800 | — | — |
| 2024-04-08 | $30.63 | $36.37 | 217,500 | — | — |
| 2024-04-05 | $30.72 | $36.48 | 204,000 | — | — |
| 2024-04-04 | $30.57 | $36.30 | 201,100 | — | — |
| 2024-04-03 | $30.77 | $36.54 | 198,900 | — | — |
| 2024-04-02 | $30.67 | $36.42 | 212,800 | — | — |
| 2024-04-01 | $30.75 | $36.51 | 155,400 | — | — |
| 2024-03-28 | $31.18 | $37.02 | 250,700 | — | — |
| 2024-03-27 | $30.96 | $36.76 | 138,700 | — | — |
| 2024-03-26 | $30.52 | $36.24 | 243,100 | — | — |
| 2024-03-25 | $30.65 | $36.39 | 143,900 | — | — |
| 2024-03-22 | $30.43 | $36.13 | 158,100 | — | — |
| 2024-03-21 | $30.68 | $36.43 | 208,400 | — | — |
| 2024-03-20 | $30.46 | $36.17 | 298,900 | — | — |
| 2024-03-19 | $29.61 | $35.16 | 159,100 | — | — |
| 2024-03-18 | $29.32 | $34.81 | 243,900 | — | — |
| 2024-03-15 | $29.33 | $34.83 | 353,500 | — | — |
| 2024-03-14 | $29.19 | $34.66 | 228,800 | — | — |
| 2024-03-13 | $29.50 | $35.03 | 271,800 | — | — |
| 2024-03-12 | $29.87 | $35.47 | 277,600 | — | — |
| 2024-03-11 | $29.46 | $34.98 | 237,700 | — | — |
| 2024-03-08 | $28.70 | $34.08 | 170,600 | — | — |
| 2024-03-07 | $28.63 | $33.99 | 174,900 | — | — |
| 2024-03-06 | $28.56 | $33.91 | 508,500 | — | — |
| 2024-03-05 | $28.06 | $33.32 | 180,200 | — | — |
| 2024-03-04 | $27.92 | $33.15 | 226,800 | — | — |
| 2024-03-01 | $27.70 | $32.89 | 239,400 | — | — |
| 2024-02-29 | $27.72 | $32.91 | 401,100 | — | — |
| 2024-02-28 | $27.37 | $32.50 | 446,600 | — | — |
| 2024-02-27 | $26.82 | $31.85 | 325,900 | — | — |
| 2024-02-26 | $26.73 | $31.55 | 148,400 | — | — |
| 2024-02-23 | $26.94 | $31.80 | 260,500 | — | — |
| 2024-02-22 | $26.70 | $31.51 | 366,000 | — | — |
| 2024-02-21 | $26.93 | $31.78 | 261,500 | — | — |
| 2024-02-20 | $26.93 | $31.78 | 254,700 | — | — |
| 2024-02-16 | $27.19 | $32.09 | 240,900 | — | — |
| 2024-02-15 | $27.38 | $32.32 | 289,800 | — | — |
| 2024-02-14 | $27.58 | $32.55 | 577,700 | — | — |
| 2024-02-13 | $26.87 | $31.71 | 342,100 | — | — |
| 2024-02-12 | $27.26 | $32.17 | 350,100 | — | — |
| 2024-02-09 | $27.16 | $32.06 | 556,700 | — | — |
| 2024-02-08 | $26.79 | $31.62 | 500,500 | — | — |
| 2024-02-07 | $26.45 | $31.22 | 572,000 | — | — |
| 2024-02-06 | $27.80 | $32.81 | 295,700 | — | — |
| 2024-02-05 | $27.73 | $32.73 | 413,600 | — | — |
| 2024-02-02 | $28.00 | $33.05 | 245,700 | — | — |
| 2024-02-01 | $28.44 | $33.57 | 342,000 | — | — |
| 2024-01-31 | $28.49 | $33.63 | 325,900 | — | — |
| 2024-01-30 | $29.11 | $34.36 | 373,900 | — | — |
| 2024-01-29 | $28.63 | $33.79 | 277,300 | — | — |
| 2024-01-26 | $28.68 | $33.85 | 470,100 | — | — |
| 2024-01-25 | $28.32 | $33.43 | 688,300 | — | — |
| 2024-01-24 | $28.27 | $33.37 | 494,000 | — | — |
| 2024-01-23 | $28.40 | $33.52 | 171,000 | — | — |
| 2024-01-22 | $28.43 | $33.56 | 925,500 | — | — |
| 2024-01-19 | $28.06 | $33.12 | 377,200 | — | — |
| 2024-01-18 | $28.07 | $33.13 | 165,500 | — | — |
| 2024-01-17 | $27.82 | $32.84 | 192,800 | — | — |
| 2024-01-16 | $27.70 | $32.69 | 155,600 | — | — |
| 2024-01-12 | $28.20 | $33.28 | 242,400 | — | — |
| 2024-01-11 | $28.15 | $33.22 | 894,400 | — | — |
| 2024-01-10 | $28.45 | $33.58 | 411,500 | — | — |
| 2024-01-09 | $28.17 | $33.25 | 208,700 | — | — |
| 2024-01-08 | $28.65 | $33.81 | 428,700 | — | — |
| 2024-01-05 | $28.43 | $33.56 | 156,000 | — | — |
| 2024-01-04 | $28.50 | $33.64 | 194,700 | — | — |
| 2024-01-03 | $28.42 | $33.54 | 139,200 | — | — |
| 2024-01-02 | $28.66 | $33.83 | 153,400 | — | — |