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
- 2020-02-06 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 | $24.80 | $24.80 | 649,800 | — | — |
| 2024-12-30 | $25.27 | $25.27 | 992,300 | — | — |
| 2024-12-27 | $26.59 | $26.59 | 884,500 | — | — |
| 2024-12-26 | $28.70 | $28.70 | 577,000 | — | — |
| 2024-12-24 | $28.81 | $28.81 | 263,600 | — | — |
| 2024-12-23 | $28.70 | $28.70 | 747,000 | — | — |
| 2024-12-20 | $29.01 | $29.01 | 2,744,200 | — | — |
| 2024-12-19 | $26.85 | $26.85 | 1,673,000 | — | — |
| 2024-12-18 | $26.45 | $26.45 | 1,766,500 | — | — |
| 2024-12-17 | $28.58 | $28.58 | 1,542,200 | — | — |
| 2024-12-16 | $28.93 | $28.93 | 907,200 | — | — |
| 2024-12-13 | $27.93 | $27.93 | 879,000 | — | — |
| 2024-12-12 | $28.06 | $28.06 | 1,057,500 | — | — |
| 2024-12-11 | $28.90 | $28.90 | 1,392,100 | — | — |
| 2024-12-10 | $30.20 | $30.20 | 2,301,900 | — | — |
| 2024-12-09 | $27.51 | $27.51 | 1,417,300 | — | — |
| 2024-12-06 | $26.71 | $26.71 | 1,030,200 | — | — |
| 2024-12-05 | $25.32 | $25.32 | 624,800 | — | — |
| 2024-12-04 | $26.02 | $26.02 | 660,900 | — | — |
| 2024-12-03 | $25.98 | $25.98 | 804,200 | — | — |
| 2024-12-02 | $28.30 | $28.30 | 1,037,300 | — | — |
| 2024-11-29 | $27.37 | $27.37 | 568,900 | — | — |
| 2024-11-27 | $27.20 | $27.20 | 646,600 | — | — |
| 2024-11-26 | $25.84 | $25.84 | 716,300 | — | — |
| 2024-11-25 | $26.65 | $26.65 | 1,217,300 | — | — |
| 2024-11-22 | $25.05 | $25.05 | 1,187,200 | — | — |
| 2024-11-21 | $23.58 | $23.58 | 1,010,200 | — | — |
| 2024-11-20 | $24.49 | $24.49 | 1,212,100 | — | — |
| 2024-11-19 | $25.29 | $25.29 | 1,153,700 | — | — |
| 2024-11-18 | $24.12 | $24.12 | 1,281,100 | — | — |
| 2024-11-15 | $24.05 | $24.05 | 2,258,900 | — | — |
| 2024-11-14 | $26.31 | $26.31 | 918,300 | — | — |
| 2024-11-13 | $27.50 | $27.50 | 822,500 | — | — |
| 2024-11-12 | $27.94 | $27.94 | 1,589,900 | — | — |
| 2024-11-11 | $30.35 | $30.35 | 1,852,700 | — | — |
| 2024-11-08 | $27.06 | $27.06 | 1,265,900 | — | — |
| 2024-11-07 | $26.10 | $26.10 | 934,800 | — | — |
| 2024-11-06 | $26.62 | $26.62 | 2,020,900 | — | — |
| 2024-11-05 | $23.93 | $23.93 | 2,301,700 | — | — |
| 2024-11-04 | $24.36 | $24.36 | 1,388,900 | — | — |
| 2024-11-01 | $22.93 | $22.93 | 778,400 | — | — |
| 2024-10-31 | $21.91 | $21.91 | 1,127,600 | — | — |
| 2024-10-30 | $22.50 | $22.50 | 850,300 | — | — |
| 2024-10-29 | $22.17 | $22.17 | 618,800 | — | — |
| 2024-10-28 | $22.35 | $22.35 | 569,400 | — | — |
| 2024-10-25 | $21.55 | $21.55 | 1,960,100 | — | — |
| 2024-10-24 | $22.09 | $22.09 | 927,600 | — | — |
| 2024-10-23 | $21.82 | $21.82 | 1,394,300 | — | — |
| 2024-10-22 | $22.74 | $22.74 | 969,600 | — | — |
| 2024-10-21 | $23.15 | $23.15 | 1,025,900 | — | — |
| 2024-10-18 | $23.65 | $23.65 | 1,175,300 | — | — |
| 2024-10-17 | $24.35 | $24.35 | 1,619,700 | — | — |
| 2024-10-16 | $26.69 | $26.69 | 1,467,000 | — | — |
| 2024-10-15 | $26.34 | $26.34 | 877,000 | — | — |
| 2024-10-14 | $26.59 | $26.59 | 1,370,700 | — | — |
| 2024-10-11 | $24.72 | $24.72 | 882,900 | — | — |
| 2024-10-10 | $23.03 | $23.03 | 513,700 | — | — |
| 2024-10-09 | $23.44 | $23.44 | 489,100 | — | — |
| 2024-10-08 | $23.26 | $23.26 | 524,300 | — | — |
| 2024-10-07 | $23.39 | $23.39 | 826,200 | — | — |
| 2024-10-04 | $23.41 | $23.41 | 477,400 | — | — |
| 2024-10-03 | $22.94 | $22.94 | 700,400 | — | — |
| 2024-10-02 | $23.50 | $23.50 | 611,000 | — | — |
| 2024-10-01 | $23.41 | $23.41 | 909,500 | — | — |
| 2024-09-30 | $24.50 | $24.50 | 845,800 | — | — |
| 2024-09-27 | $25.05 | $25.05 | 654,100 | — | — |
| 2024-09-26 | $25.12 | $25.12 | 489,400 | — | — |
| 2024-09-25 | $24.50 | $24.50 | 861,200 | — | — |
| 2024-09-24 | $24.77 | $24.77 | 1,047,100 | — | — |
| 2024-09-23 | $24.72 | $24.72 | 1,034,000 | — | — |
| 2024-09-20 | $25.65 | $25.65 | 1,927,500 | — | — |
| 2024-09-19 | $26.04 | $26.04 | 633,800 | — | — |
| 2024-09-18 | $25.51 | $25.51 | 787,700 | — | — |
| 2024-09-17 | $25.58 | $25.58 | 831,400 | — | — |
| 2024-09-16 | $25.62 | $25.62 | 590,900 | — | — |
| 2024-09-13 | $26.30 | $26.30 | 944,800 | — | — |
| 2024-09-12 | $24.40 | $24.40 | 531,500 | — | — |
| 2024-09-11 | $24.12 | $24.12 | 503,700 | — | — |
| 2024-09-10 | $23.65 | $23.65 | 457,100 | — | — |
| 2024-09-09 | $23.40 | $23.40 | 681,800 | — | — |
| 2024-09-06 | $23.31 | $23.31 | 777,500 | — | — |
| 2024-09-05 | $24.18 | $24.18 | 369,900 | — | — |
| 2024-09-04 | $24.08 | $24.08 | 535,700 | — | — |
| 2024-09-03 | $24.40 | $24.40 | 679,700 | — | — |
| 2024-08-30 | $26.68 | $26.68 | 389,900 | — | — |
| 2024-08-29 | $26.84 | $26.84 | 461,100 | — | — |
| 2024-08-28 | $26.05 | $26.05 | 466,000 | — | — |
| 2024-08-27 | $26.29 | $26.29 | 702,600 | — | — |
| 2024-08-26 | $27.11 | $27.11 | 663,700 | — | — |
| 2024-08-23 | $26.81 | $26.81 | 1,421,500 | — | — |
| 2024-08-22 | $24.52 | $24.52 | 499,600 | — | — |
| 2024-08-21 | $25.49 | $25.49 | 478,600 | — | — |
| 2024-08-20 | $24.53 | $24.53 | 592,500 | — | — |
| 2024-08-19 | $25.00 | $25.00 | 1,310,100 | — | — |
| 2024-08-16 | $24.43 | $24.43 | 603,600 | — | — |
| 2024-08-15 | $24.86 | $24.86 | 722,100 | — | — |
| 2024-08-14 | $23.36 | $23.36 | 707,000 | — | — |
| 2024-08-13 | $24.34 | $24.34 | 521,300 | — | — |
| 2024-08-12 | $23.98 | $23.98 | 808,700 | — | — |
| 2024-08-09 | $24.46 | $24.46 | 522,300 | — | — |
| 2024-08-08 | $24.91 | $24.91 | 524,400 | — | — |
| 2024-08-07 | $24.46 | $24.46 | 1,170,300 | — | — |
| 2024-08-06 | $25.52 | $25.52 | 1,205,100 | — | — |
| 2024-08-05 | $25.61 | $25.61 | 1,499,700 | — | — |
| 2024-08-02 | $27.43 | $27.43 | 1,372,100 | — | — |
| 2024-08-01 | $30.31 | $30.31 | 1,294,600 | — | — |
| 2024-07-31 | $31.64 | $31.64 | 877,600 | — | — |
| 2024-07-30 | $31.60 | $31.60 | 1,027,100 | — | — |
| 2024-07-29 | $32.04 | $32.04 | 1,193,700 | — | — |
| 2024-07-26 | $33.14 | $33.14 | 1,090,300 | — | — |
| 2024-07-25 | $32.17 | $32.17 | 3,024,900 | — | — |
| 2024-07-24 | $29.81 | $29.81 | 1,349,400 | — | — |
| 2024-07-23 | $30.32 | $30.32 | 1,948,800 | — | — |
| 2024-07-22 | $27.05 | $27.05 | 1,434,800 | — | — |
| 2024-07-19 | $25.94 | $25.94 | 2,870,500 | — | — |
| 2024-07-18 | $25.46 | $25.46 | 1,760,200 | — | — |
| 2024-07-17 | $26.93 | $26.93 | 1,328,500 | — | — |
| 2024-07-16 | $27.29 | $27.29 | 2,147,300 | — | — |
| 2024-07-15 | $25.62 | $25.62 | 1,750,500 | — | — |
| 2024-07-12 | $26.88 | $26.88 | 969,900 | — | — |
| 2024-07-11 | $25.88 | $25.88 | 1,398,500 | — | — |
| 2024-07-10 | $23.96 | $23.96 | 718,400 | — | — |
| 2024-07-09 | $23.84 | $23.84 | 540,600 | — | — |
| 2024-07-08 | $23.85 | $23.85 | 817,400 | — | — |
| 2024-07-05 | $23.08 | $23.08 | 596,700 | — | — |
| 2024-07-03 | $23.48 | $23.48 | 718,700 | — | — |
| 2024-07-02 | $22.57 | $22.57 | 881,200 | — | — |
| 2024-07-01 | $23.05 | $23.05 | 903,700 | — | — |
| 2024-06-28 | $23.43 | $23.43 | 4,059,800 | — | — |
| 2024-06-27 | $23.98 | $23.98 | 1,070,700 | — | — |
| 2024-06-26 | $24.84 | $24.84 | 1,405,900 | — | — |
| 2024-06-25 | $24.25 | $24.25 | 909,000 | — | — |
| 2024-06-24 | $24.83 | $24.83 | 1,935,200 | — | — |
| 2024-06-21 | $22.94 | $22.94 | 2,080,600 | — | — |
| 2024-06-20 | $23.04 | $23.04 | 1,460,400 | — | — |
| 2024-06-18 | $23.17 | $23.17 | 2,157,900 | — | — |
| 2024-06-17 | $24.03 | $24.03 | 1,540,000 | — | — |
| 2024-06-14 | $24.87 | $24.87 | 1,769,100 | — | — |
| 2024-06-13 | $25.24 | $25.24 | 1,781,200 | — | — |
| 2024-06-12 | $26.06 | $26.06 | 3,693,400 | — | — |
| 2024-06-11 | $24.86 | $24.86 | 1,689,300 | — | — |
| 2024-06-10 | $24.40 | $24.40 | 1,126,700 | — | — |
| 2024-06-07 | $23.21 | $23.21 | 647,500 | — | — |
| 2024-06-06 | $24.07 | $24.07 | 538,600 | — | — |
| 2024-06-05 | $24.49 | $24.49 | 576,100 | — | — |
| 2024-06-04 | $24.34 | $24.34 | 640,800 | — | — |
| 2024-06-03 | $24.38 | $24.38 | 1,543,800 | — | — |
| 2024-05-31 | $23.82 | $23.82 | 948,800 | — | — |
| 2024-05-30 | $24.09 | $24.09 | 1,223,900 | — | — |
| 2024-05-29 | $23.68 | $23.68 | 845,200 | — | — |
| 2024-05-28 | $24.22 | $24.22 | 755,400 | — | — |
| 2024-05-24 | $24.32 | $24.32 | 385,400 | — | — |
| 2024-05-23 | $24.01 | $24.01 | 912,700 | — | — |
| 2024-05-22 | $24.88 | $24.88 | 1,019,800 | — | — |
| 2024-05-21 | $24.80 | $24.80 | 971,800 | — | — |
| 2024-05-20 | $24.84 | $24.84 | 565,200 | — | — |
| 2024-05-17 | $24.62 | $24.62 | 1,332,200 | — | — |
| 2024-05-16 | $23.79 | $23.79 | 684,000 | — | — |
| 2024-05-15 | $24.11 | $24.11 | 902,400 | — | — |
| 2024-05-14 | $23.81 | $23.81 | 1,437,700 | — | — |
| 2024-05-13 | $24.02 | $24.02 | 1,766,500 | — | — |
| 2024-05-10 | $21.26 | $21.26 | 1,366,600 | — | — |
| 2024-05-09 | $22.54 | $22.54 | 1,185,400 | — | — |
| 2024-05-08 | $22.24 | $22.24 | 1,020,200 | — | — |
| 2024-05-07 | $22.53 | $22.53 | 1,287,400 | — | — |
| 2024-05-06 | $22.78 | $22.78 | 926,200 | — | — |
| 2024-05-03 | $23.13 | $23.13 | 1,226,200 | — | — |
| 2024-05-02 | $22.72 | $22.72 | 1,102,700 | — | — |
| 2024-05-01 | $21.74 | $21.74 | 1,498,100 | — | — |
| 2024-04-30 | $21.22 | $21.22 | 1,448,200 | — | — |
| 2024-04-29 | $22.05 | $22.05 | 912,400 | — | — |
| 2024-04-26 | $21.38 | $21.38 | 1,242,900 | — | — |
| 2024-04-25 | $21.60 | $21.60 | 1,742,600 | — | — |
| 2024-04-24 | $22.74 | $22.74 | 1,110,300 | — | — |
| 2024-04-23 | $23.47 | $23.47 | 1,400,100 | — | — |
| 2024-04-22 | $24.10 | $24.10 | 2,434,600 | — | — |
| 2024-04-19 | $23.90 | $23.90 | 4,537,000 | — | — |
| 2024-04-18 | $24.31 | $24.31 | 1,714,200 | — | — |
| 2024-04-17 | $24.31 | $24.31 | 1,443,200 | — | — |
| 2024-04-16 | $25.70 | $25.70 | 1,676,000 | — | — |
| 2024-04-15 | $25.70 | $25.70 | 2,234,300 | — | — |
| 2024-04-12 | $25.93 | $25.93 | 1,299,100 | — | — |
| 2024-04-11 | $27.27 | $27.27 | 1,069,200 | — | — |
| 2024-04-10 | $27.06 | $27.06 | 3,284,000 | — | — |
| 2024-04-09 | $29.32 | $29.32 | 776,300 | — | — |
| 2024-04-08 | $28.81 | $28.81 | 850,400 | — | — |
| 2024-04-05 | $28.20 | $28.20 | 1,505,900 | — | — |
| 2024-04-04 | $29.03 | $29.03 | 944,200 | — | — |
| 2024-04-03 | $29.68 | $29.68 | 1,165,500 | — | — |
| 2024-04-02 | $30.55 | $30.55 | 1,896,100 | — | — |
| 2024-04-01 | $32.66 | $32.66 | 1,016,700 | — | — |
| 2024-03-28 | $33.04 | $33.04 | 1,329,100 | — | — |
| 2024-03-27 | $33.96 | $33.96 | 780,500 | — | — |
| 2024-03-26 | $33.22 | $33.22 | 578,300 | — | — |
| 2024-03-25 | $33.69 | $33.69 | 409,700 | — | — |
| 2024-03-22 | $33.63 | $33.63 | 689,000 | — | — |
| 2024-03-21 | $34.95 | $34.95 | 1,154,800 | — | — |
| 2024-03-20 | $34.87 | $34.87 | 1,063,100 | — | — |
| 2024-03-19 | $34.84 | $34.84 | 947,500 | — | — |
| 2024-03-18 | $34.06 | $34.06 | 930,500 | — | — |
| 2024-03-15 | $35.41 | $35.41 | 3,022,600 | — | — |
| 2024-03-14 | $34.61 | $34.61 | 1,792,100 | — | — |
| 2024-03-13 | $37.37 | $37.37 | 1,053,600 | — | — |
| 2024-03-12 | $35.80 | $35.80 | 2,016,500 | — | — |
| 2024-03-11 | $36.57 | $36.57 | 957,700 | — | — |
| 2024-03-08 | $37.53 | $37.53 | 734,200 | — | — |
| 2024-03-07 | $36.96 | $36.96 | 924,600 | — | — |
| 2024-03-06 | $38.28 | $38.28 | 1,041,700 | — | — |
| 2024-03-05 | $38.51 | $38.51 | 1,057,000 | — | — |
| 2024-03-04 | $38.24 | $38.24 | 1,061,300 | — | — |
| 2024-03-01 | $39.84 | $39.84 | 1,502,900 | — | — |
| 2024-02-29 | $39.49 | $39.49 | 2,390,200 | — | — |
| 2024-02-28 | $43.61 | $43.61 | 2,291,900 | — | — |
| 2024-02-27 | $45.07 | $45.07 | 7,426,800 | — | — |
| 2024-02-26 | $35.80 | $35.80 | 1,476,600 | — | — |
| 2024-02-23 | $33.99 | $33.99 | 1,008,500 | — | — |
| 2024-02-22 | $33.54 | $33.54 | 1,224,100 | — | — |
| 2024-02-21 | $31.76 | $31.76 | 802,600 | — | — |
| 2024-02-20 | $31.80 | $31.80 | 869,700 | — | — |
| 2024-02-16 | $32.90 | $32.90 | 1,429,800 | — | — |
| 2024-02-15 | $33.02 | $33.02 | 1,864,300 | — | — |
| 2024-02-14 | $31.29 | $31.29 | 2,598,000 | — | — |
| 2024-02-13 | $29.98 | $29.98 | 2,194,600 | — | — |
| 2024-02-12 | $33.40 | $33.40 | 2,547,200 | — | — |
| 2024-02-09 | $29.05 | $29.05 | 923,900 | — | — |
| 2024-02-08 | $28.11 | $28.11 | 744,100 | — | — |
| 2024-02-07 | $27.57 | $27.57 | 703,800 | — | — |
| 2024-02-06 | $27.88 | $27.88 | 1,058,200 | — | — |
| 2024-02-05 | $25.93 | $25.93 | 1,135,200 | — | — |
| 2024-02-02 | $25.92 | $25.92 | 1,373,700 | — | — |
| 2024-02-01 | $26.43 | $26.43 | 1,322,400 | — | — |
| 2024-01-31 | $24.40 | $24.40 | 1,456,700 | — | — |
| 2024-01-30 | $25.84 | $25.84 | 1,582,500 | — | — |
| 2024-01-29 | $28.29 | $28.29 | 2,134,400 | — | — |
| 2024-01-26 | $24.29 | $24.29 | 839,000 | — | — |
| 2024-01-25 | $24.92 | $24.92 | 762,500 | — | — |
| 2024-01-24 | $24.76 | $24.76 | 959,700 | — | — |
| 2024-01-23 | $25.00 | $25.00 | 4,643,300 | — | — |
| 2024-01-22 | $24.76 | $24.76 | 1,150,800 | — | — |
| 2024-01-19 | $23.69 | $23.69 | 748,400 | — | — |
| 2024-01-18 | $23.46 | $23.46 | 665,800 | — | — |
| 2024-01-17 | $24.13 | $24.13 | 787,500 | — | — |
| 2024-01-16 | $25.10 | $25.10 | 902,300 | — | — |
| 2024-01-12 | $25.60 | $25.60 | 993,200 | — | — |
| 2024-01-11 | $26.08 | $26.08 | 1,267,000 | — | — |
| 2024-01-10 | $27.08 | $27.08 | 1,124,100 | — | — |
| 2024-01-09 | $27.96 | $27.96 | 1,221,700 | — | — |
| 2024-01-08 | $27.86 | $27.86 | 1,198,800 | — | — |
| 2024-01-05 | $26.07 | $26.07 | 1,020,300 | — | — |
| 2024-01-04 | $26.02 | $26.02 | 565,800 | — | — |
| 2024-01-03 | $25.82 | $25.82 | 776,200 | — | — |
| 2024-01-02 | $27.41 | $27.41 | 947,400 | — | — |