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
- 2018-08-09 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 | $33.47 | $37.63 | 113,200 | — | — |
| 2024-12-30 | $33.53 | $37.70 | 88,300 | — | — |
| 2024-12-27 | $33.72 | $37.91 | 191,800 | — | — |
| 2024-12-26 | $34.02 | $38.25 | 70,000 | — | — |
| 2024-12-24 | $33.88 | $38.09 | 72,000 | — | — |
| 2024-12-23 | $33.85 | $38.06 | 117,200 | — | — |
| 2024-12-20 | $33.64 | $37.82 | 301,200 | — | — |
| 2024-12-19 | $33.23 | $37.36 | 178,600 | — | — |
| 2024-12-18 | $33.41 | $37.56 | 264,200 | — | — |
| 2024-12-17 | $35.11 | $39.48 | 177,500 | — | — |
| 2024-12-16 | $35.47 | $39.88 | 132,600 | — | — |
| 2024-12-13 | $34.94 | $39.28 | 98,100 | — | — |
| 2024-12-12 | $35.01 | $39.36 | 115,300 | — | — |
| 2024-12-11 | $35.66 | $40.09 | 180,100 | — | — |
| 2024-12-10 | $35.71 | $40.15 | 107,200 | — | — |
| 2024-12-09 | $35.39 | $39.79 | 145,300 | — | — |
| 2024-12-06 | $35.86 | $40.32 | 145,100 | — | — |
| 2024-12-05 | $35.89 | $40.35 | 141,700 | — | — |
| 2024-12-04 | $35.91 | $40.37 | 197,800 | — | — |
| 2024-12-03 | $35.18 | $39.55 | 91,600 | — | — |
| 2024-12-02 | $35.64 | $40.07 | 236,700 | — | — |
| 2024-11-29 | $35.63 | $40.06 | 97,200 | — | — |
| 2024-11-27 | $36.10 | $40.59 | 93,600 | — | — |
| 2024-11-26 | $36.52 | $41.06 | 176,900 | — | — |
| 2024-11-25 | $36.70 | $41.26 | 169,600 | — | — |
| 2024-11-22 | $36.51 | $41.05 | 215,700 | — | — |
| 2024-11-21 | $36.02 | $40.50 | 218,600 | — | — |
| 2024-11-20 | $35.55 | $39.97 | 189,100 | — | — |
| 2024-11-19 | $35.15 | $39.52 | 214,100 | — | — |
| 2024-11-18 | $35.22 | $39.60 | 171,100 | — | — |
| 2024-11-15 | $35.56 | $39.98 | 310,800 | — | — |
| 2024-11-14 | $36.46 | $40.99 | 302,300 | — | — |
| 2024-11-13 | $36.67 | $41.23 | 286,800 | — | — |
| 2024-11-12 | $36.69 | $41.25 | 233,300 | — | — |
| 2024-11-11 | $36.74 | $41.31 | 237,900 | — | — |
| 2024-11-08 | $35.68 | $40.12 | 194,000 | — | — |
| 2024-11-07 | $35.32 | $39.71 | 287,700 | — | — |
| 2024-11-06 | $38.13 | $42.87 | 666,100 | — | — |
| 2024-11-05 | $33.35 | $37.50 | 184,300 | — | — |
| 2024-11-04 | $32.97 | $36.93 | 205,400 | — | — |
| 2024-11-01 | $32.84 | $36.79 | 119,400 | — | — |
| 2024-10-31 | $33.17 | $37.16 | 201,200 | — | — |
| 2024-10-30 | $33.52 | $37.55 | 183,800 | — | — |
| 2024-10-29 | $33.98 | $38.07 | 119,400 | — | — |
| 2024-10-28 | $34.55 | $38.70 | 193,600 | — | — |
| 2024-10-25 | $33.76 | $37.82 | 195,200 | — | — |
| 2024-10-24 | $33.53 | $37.56 | 255,800 | — | — |
| 2024-10-23 | $33.98 | $38.07 | 217,800 | — | — |
| 2024-10-22 | $34.13 | $38.23 | 117,500 | — | — |
| 2024-10-21 | $33.97 | $38.05 | 348,300 | — | — |
| 2024-10-18 | $35.09 | $39.31 | 185,000 | — | — |
| 2024-10-17 | $34.79 | $38.97 | 140,400 | — | — |
| 2024-10-16 | $34.52 | $38.67 | 119,000 | — | — |
| 2024-10-15 | $33.83 | $37.90 | 236,500 | — | — |
| 2024-10-14 | $33.59 | $37.63 | 130,600 | — | — |
| 2024-10-11 | $32.90 | $36.86 | 167,300 | — | — |
| 2024-10-10 | $31.74 | $35.56 | 160,100 | — | — |
| 2024-10-09 | $31.26 | $35.02 | 89,000 | — | — |
| 2024-10-08 | $30.96 | $34.68 | 70,900 | — | — |
| 2024-10-07 | $31.01 | $34.74 | 78,300 | — | — |
| 2024-10-04 | $31.20 | $34.95 | 113,000 | — | — |
| 2024-10-03 | $30.41 | $34.07 | 122,700 | — | — |
| 2024-10-02 | $29.82 | $33.41 | 66,800 | — | — |
| 2024-10-01 | $30.46 | $34.12 | 107,800 | — | — |
| 2024-09-30 | $31.37 | $35.14 | 251,000 | — | — |
| 2024-09-27 | $30.73 | $34.43 | 124,600 | — | — |
| 2024-09-26 | $31.12 | $34.86 | 108,100 | — | — |
| 2024-09-25 | $30.84 | $34.55 | 92,700 | — | — |
| 2024-09-24 | $31.09 | $34.83 | 117,900 | — | — |
| 2024-09-23 | $31.17 | $34.92 | 107,200 | — | — |
| 2024-09-20 | $31.76 | $35.58 | 446,600 | — | — |
| 2024-09-19 | $32.73 | $36.67 | 108,400 | — | — |
| 2024-09-18 | $31.89 | $35.72 | 121,400 | — | — |
| 2024-09-17 | $31.70 | $35.51 | 157,300 | — | — |
| 2024-09-16 | $31.81 | $35.64 | 186,700 | — | — |
| 2024-09-13 | $30.87 | $34.58 | 142,200 | — | — |
| 2024-09-12 | $29.99 | $33.60 | 90,200 | — | — |
| 2024-09-11 | $29.99 | $33.60 | 170,600 | — | — |
| 2024-09-10 | $30.00 | $33.61 | 131,900 | — | — |
| 2024-09-09 | $30.60 | $34.28 | 185,600 | — | — |
| 2024-09-06 | $30.93 | $34.65 | 66,900 | — | — |
| 2024-09-05 | $31.34 | $35.11 | 58,800 | — | — |
| 2024-09-04 | $31.98 | $35.83 | 86,500 | — | — |
| 2024-09-03 | $32.32 | $36.21 | 129,400 | — | — |
| 2024-08-30 | $32.99 | $36.96 | 113,500 | — | — |
| 2024-08-29 | $32.82 | $36.77 | 135,800 | — | — |
| 2024-08-28 | $32.48 | $36.39 | 142,800 | — | — |
| 2024-08-27 | $31.99 | $35.84 | 138,600 | — | — |
| 2024-08-26 | $32.15 | $36.02 | 141,700 | — | — |
| 2024-08-23 | $32.48 | $36.39 | 118,900 | — | — |
| 2024-08-22 | $31.05 | $34.78 | 104,700 | — | — |
| 2024-08-21 | $30.48 | $34.15 | 138,400 | — | — |
| 2024-08-20 | $30.10 | $33.72 | 145,000 | — | — |
| 2024-08-19 | $30.44 | $34.10 | 103,700 | — | — |
| 2024-08-16 | $30.05 | $33.66 | 152,700 | — | — |
| 2024-08-15 | $29.59 | $33.15 | 118,700 | — | — |
| 2024-08-14 | $28.70 | $32.15 | 102,900 | — | — |
| 2024-08-13 | $28.97 | $32.45 | 123,000 | — | — |
| 2024-08-12 | $28.02 | $31.39 | 102,700 | — | — |
| 2024-08-09 | $28.86 | $32.33 | 165,300 | — | — |
| 2024-08-08 | $28.74 | $32.20 | 153,300 | — | — |
| 2024-08-07 | $28.00 | $31.37 | 176,600 | — | — |
| 2024-08-06 | $28.15 | $31.53 | 192,200 | — | — |
| 2024-08-05 | $27.90 | $31.12 | 179,500 | — | — |
| 2024-08-02 | $28.97 | $32.31 | 266,500 | — | — |
| 2024-08-01 | $29.98 | $33.44 | 218,300 | — | — |
| 2024-07-31 | $31.81 | $35.48 | 233,600 | — | — |
| 2024-07-30 | $32.21 | $35.93 | 229,000 | — | — |
| 2024-07-29 | $32.15 | $35.86 | 206,000 | — | — |
| 2024-07-26 | $32.21 | $35.93 | 222,700 | — | — |
| 2024-07-25 | $31.30 | $34.91 | 612,800 | — | — |
| 2024-07-24 | $31.88 | $35.56 | 194,000 | — | — |
| 2024-07-23 | $31.95 | $35.64 | 620,700 | — | — |
| 2024-07-22 | $32.01 | $35.70 | 146,400 | — | — |
| 2024-07-19 | $31.49 | $35.12 | 105,700 | — | — |
| 2024-07-18 | $31.17 | $34.77 | 174,600 | — | — |
| 2024-07-17 | $31.54 | $35.18 | 145,200 | — | — |
| 2024-07-16 | $31.25 | $34.86 | 175,900 | — | — |
| 2024-07-15 | $29.70 | $33.13 | 188,800 | — | — |
| 2024-07-12 | $28.47 | $31.76 | 129,800 | — | — |
| 2024-07-11 | $28.27 | $31.53 | 183,300 | — | — |
| 2024-07-10 | $26.94 | $30.05 | 114,200 | — | — |
| 2024-07-09 | $26.69 | $29.77 | 142,200 | — | — |
| 2024-07-08 | $26.12 | $29.13 | 82,700 | — | — |
| 2024-07-05 | $25.82 | $28.80 | 72,000 | — | — |
| 2024-07-03 | $26.27 | $29.30 | 64,500 | — | — |
| 2024-07-02 | $26.88 | $29.98 | 121,000 | — | — |
| 2024-07-01 | $27.04 | $30.16 | 129,700 | — | — |
| 2024-06-28 | $27.40 | $30.56 | 366,100 | — | — |
| 2024-06-27 | $26.22 | $29.25 | 99,600 | — | — |
| 2024-06-26 | $25.62 | $28.58 | 69,700 | — | — |
| 2024-06-25 | $25.60 | $28.55 | 130,100 | — | — |
| 2024-06-24 | $25.53 | $28.48 | 176,500 | — | — |
| 2024-06-21 | $24.93 | $27.81 | 193,700 | — | — |
| 2024-06-20 | $25.05 | $27.94 | 105,000 | — | — |
| 2024-06-18 | $24.97 | $27.85 | 96,900 | — | — |
| 2024-06-17 | $24.81 | $27.67 | 85,300 | — | — |
| 2024-06-14 | $24.46 | $27.28 | 64,100 | — | — |
| 2024-06-13 | $24.74 | $27.60 | 60,600 | — | — |
| 2024-06-12 | $25.11 | $28.01 | 130,300 | — | — |
| 2024-06-11 | $24.67 | $27.52 | 93,100 | — | — |
| 2024-06-10 | $24.63 | $27.47 | 88,400 | — | — |
| 2024-06-07 | $24.99 | $27.87 | 79,600 | — | — |
| 2024-06-06 | $25.06 | $27.95 | 87,600 | — | — |
| 2024-06-05 | $25.06 | $27.95 | 142,700 | — | — |
| 2024-06-04 | $24.52 | $27.35 | 144,000 | — | — |
| 2024-06-03 | $24.96 | $27.84 | 102,400 | — | — |
| 2024-05-31 | $25.28 | $28.20 | 123,800 | — | — |
| 2024-05-30 | $25.20 | $28.11 | 112,500 | — | — |
| 2024-05-29 | $25.02 | $27.91 | 153,000 | — | — |
| 2024-05-28 | $25.17 | $28.08 | 95,600 | — | — |
| 2024-05-24 | $25.30 | $28.22 | 91,600 | — | — |
| 2024-05-23 | $25.08 | $27.97 | 115,000 | — | — |
| 2024-05-22 | $25.59 | $28.54 | 112,700 | — | — |
| 2024-05-21 | $25.59 | $28.54 | 102,400 | — | — |
| 2024-05-20 | $25.28 | $28.20 | 62,100 | — | — |
| 2024-05-17 | $25.79 | $28.77 | 112,100 | — | — |
| 2024-05-16 | $25.41 | $28.34 | 88,400 | — | — |
| 2024-05-15 | $25.46 | $28.40 | 84,600 | — | — |
| 2024-05-14 | $25.25 | $28.16 | 75,400 | — | — |
| 2024-05-13 | $25.27 | $28.19 | 90,100 | — | — |
| 2024-05-10 | $25.56 | $28.51 | 72,600 | — | — |
| 2024-05-09 | $25.69 | $28.66 | 95,400 | — | — |
| 2024-05-08 | $25.49 | $28.43 | 84,900 | — | — |
| 2024-05-07 | $25.12 | $28.02 | 86,900 | — | — |
| 2024-05-06 | $25.40 | $28.20 | 80,600 | — | — |
| 2024-05-03 | $25.38 | $28.18 | 89,800 | — | — |
| 2024-05-02 | $25.19 | $27.96 | 129,700 | — | — |
| 2024-05-01 | $24.88 | $27.62 | 155,800 | — | — |
| 2024-04-30 | $24.54 | $27.24 | 261,400 | — | — |
| 2024-04-29 | $24.32 | $27.00 | 118,700 | — | — |
| 2024-04-26 | $24.60 | $27.31 | 145,700 | — | — |
| 2024-04-25 | $23.89 | $26.52 | 124,900 | — | — |
| 2024-04-24 | $23.98 | $26.62 | 188,900 | — | — |
| 2024-04-23 | $23.05 | $25.59 | 89,900 | — | — |
| 2024-04-22 | $22.75 | $25.26 | 84,600 | — | — |
| 2024-04-19 | $22.46 | $24.93 | 105,800 | — | — |
| 2024-04-18 | $21.55 | $23.92 | 80,400 | — | — |
| 2024-04-17 | $21.49 | $23.86 | 92,600 | — | — |
| 2024-04-16 | $21.55 | $23.92 | 69,300 | — | — |
| 2024-04-15 | $21.78 | $24.18 | 74,900 | — | — |
| 2024-04-12 | $21.98 | $24.40 | 84,200 | — | — |
| 2024-04-11 | $21.96 | $24.38 | 62,300 | — | — |
| 2024-04-10 | $22.11 | $24.55 | 152,300 | — | — |
| 2024-04-09 | $23.00 | $25.53 | 62,100 | — | — |
| 2024-04-08 | $22.87 | $25.39 | 139,000 | — | — |
| 2024-04-05 | $22.50 | $24.98 | 83,300 | — | — |
| 2024-04-04 | $22.67 | $25.17 | 141,000 | — | — |
| 2024-04-03 | $23.06 | $25.60 | 90,600 | — | — |
| 2024-04-02 | $22.81 | $25.32 | 96,000 | — | — |
| 2024-04-01 | $23.18 | $25.73 | 180,800 | — | — |
| 2024-03-28 | $24.00 | $26.64 | 336,600 | — | — |
| 2024-03-27 | $23.93 | $26.57 | 109,900 | — | — |
| 2024-03-26 | $23.34 | $25.91 | 101,300 | — | — |
| 2024-03-25 | $23.41 | $25.99 | 131,300 | — | — |
| 2024-03-22 | $23.29 | $25.86 | 104,800 | — | — |
| 2024-03-21 | $23.93 | $26.57 | 148,900 | — | — |
| 2024-03-20 | $23.75 | $26.37 | 160,900 | — | — |
| 2024-03-19 | $22.91 | $25.43 | 131,500 | — | — |
| 2024-03-18 | $22.77 | $25.28 | 183,800 | — | — |
| 2024-03-15 | $23.22 | $25.78 | 590,300 | — | — |
| 2024-03-14 | $22.94 | $25.47 | 176,800 | — | — |
| 2024-03-13 | $23.67 | $26.28 | 134,100 | — | — |
| 2024-03-12 | $23.89 | $26.52 | 96,300 | — | — |
| 2024-03-11 | $24.22 | $26.89 | 113,900 | — | — |
| 2024-03-08 | $24.00 | $26.64 | 98,700 | — | — |
| 2024-03-07 | $23.70 | $26.31 | 83,000 | — | — |
| 2024-03-06 | $23.58 | $26.18 | 139,300 | — | — |
| 2024-03-05 | $23.14 | $25.69 | 171,800 | — | — |
| 2024-03-04 | $22.72 | $25.22 | 186,100 | — | — |
| 2024-03-01 | $23.20 | $25.76 | 171,500 | — | — |
| 2024-02-29 | $23.08 | $25.62 | 186,100 | — | — |
| 2024-02-28 | $23.51 | $26.10 | 81,900 | — | — |
| 2024-02-27 | $23.57 | $26.17 | 102,400 | — | — |
| 2024-02-26 | $23.53 | $26.12 | 98,100 | — | — |
| 2024-02-23 | $23.72 | $26.33 | 113,900 | — | — |
| 2024-02-22 | $23.54 | $26.13 | 151,000 | — | — |
| 2024-02-21 | $24.17 | $26.83 | 141,700 | — | — |
| 2024-02-20 | $24.23 | $26.90 | 223,800 | — | — |
| 2024-02-16 | $23.98 | $26.62 | 247,900 | — | — |
| 2024-02-15 | $24.44 | $27.13 | 282,900 | — | — |
| 2024-02-14 | $23.88 | $26.51 | 142,900 | — | — |
| 2024-02-13 | $23.50 | $26.09 | 198,000 | — | — |
| 2024-02-12 | $24.78 | $27.51 | 419,700 | — | — |
| 2024-02-09 | $23.91 | $26.54 | 358,100 | — | — |
| 2024-02-08 | $24.15 | $26.81 | 161,900 | — | — |
| 2024-02-07 | $24.28 | $26.95 | 193,600 | — | — |
| 2024-02-06 | $24.68 | $27.40 | 145,900 | — | — |
| 2024-02-05 | $25.24 | $28.02 | 85,500 | — | — |
| 2024-02-02 | $25.63 | $28.34 | 85,600 | — | — |
| 2024-02-01 | $26.02 | $28.77 | 133,700 | — | — |
| 2024-01-31 | $26.56 | $29.37 | 131,100 | — | — |
| 2024-01-30 | $27.59 | $30.51 | 333,800 | — | — |
| 2024-01-29 | $26.83 | $29.67 | 139,600 | — | — |
| 2024-01-26 | $26.24 | $29.02 | 118,000 | — | — |
| 2024-01-25 | $25.58 | $28.29 | 142,600 | — | — |
| 2024-01-24 | $26.65 | $29.47 | 96,100 | — | — |
| 2024-01-23 | $26.10 | $28.86 | 82,900 | — | — |
| 2024-01-22 | $26.38 | $29.17 | 88,900 | — | — |
| 2024-01-19 | $25.57 | $28.28 | 81,100 | — | — |
| 2024-01-18 | $25.17 | $27.83 | 134,200 | — | — |
| 2024-01-17 | $25.04 | $27.69 | 77,200 | — | — |
| 2024-01-16 | $25.35 | $28.03 | 119,400 | — | — |
| 2024-01-12 | $25.38 | $28.07 | 147,400 | — | — |
| 2024-01-11 | $25.60 | $28.31 | 149,000 | — | — |
| 2024-01-10 | $25.75 | $28.48 | 128,700 | — | — |
| 2024-01-09 | $25.66 | $28.38 | 110,400 | — | — |
| 2024-01-08 | $25.91 | $28.65 | 93,800 | — | — |
| 2024-01-05 | $26.10 | $28.86 | 172,600 | — | — |
| 2024-01-04 | $25.79 | $28.52 | 78,900 | — | — |
| 2024-01-03 | $25.53 | $28.23 | 140,300 | — | — |
| 2024-01-02 | $26.55 | $29.36 | 141,600 | — | — |