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
- 2020-07-24 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 | $27.66 | $32.93 | 918,200 | — | — |
| 2024-12-30 | $28.07 | $33.41 | 848,100 | — | — |
| 2024-12-27 | $28.19 | $33.56 | 755,900 | — | — |
| 2024-12-26 | $28.39 | $33.79 | 612,000 | — | — |
| 2024-12-24 | $28.66 | $34.12 | 293,800 | — | — |
| 2024-12-23 | $28.48 | $33.90 | 565,900 | — | — |
| 2024-12-20 | $28.30 | $33.69 | 784,900 | — | — |
| 2024-12-19 | $27.68 | $32.95 | 714,400 | — | — |
| 2024-12-18 | $28.07 | $33.41 | 659,700 | — | — |
| 2024-12-17 | $29.27 | $34.84 | 646,100 | — | — |
| 2024-12-16 | $29.50 | $35.12 | 574,700 | — | — |
| 2024-12-13 | $29.75 | $35.41 | 669,200 | — | — |
| 2024-12-12 | $29.56 | $35.19 | 968,000 | — | — |
| 2024-12-11 | $29.89 | $35.58 | 1,096,300 | — | — |
| 2024-12-10 | $29.22 | $34.78 | 1,168,900 | — | — |
| 2024-12-09 | $29.76 | $35.43 | 1,325,700 | — | — |
| 2024-12-06 | $29.74 | $35.40 | 1,315,900 | — | — |
| 2024-12-05 | $30.56 | $36.38 | 704,000 | — | — |
| 2024-12-04 | $30.90 | $36.78 | 756,100 | — | — |
| 2024-12-03 | $31.69 | $37.72 | 891,300 | — | — |
| 2024-12-02 | $31.82 | $37.88 | 757,800 | — | — |
| 2024-11-29 | $31.92 | $38.00 | 406,200 | — | — |
| 2024-11-27 | $32.68 | $38.48 | 1,120,300 | — | — |
| 2024-11-26 | $31.86 | $37.51 | 894,500 | — | — |
| 2024-11-25 | $32.07 | $37.76 | 987,800 | — | — |
| 2024-11-22 | $30.69 | $36.14 | 661,200 | — | — |
| 2024-11-21 | $31.77 | $37.41 | 915,900 | — | — |
| 2024-11-20 | $31.34 | $36.90 | 1,165,800 | — | — |
| 2024-11-19 | $30.74 | $36.19 | 1,373,800 | — | — |
| 2024-11-18 | $30.05 | $35.38 | 926,600 | — | — |
| 2024-11-15 | $30.09 | $35.43 | 662,100 | — | — |
| 2024-11-14 | $30.34 | $35.72 | 682,300 | — | — |
| 2024-11-13 | $29.93 | $35.24 | 617,400 | — | — |
| 2024-11-12 | $29.83 | $35.12 | 741,300 | — | — |
| 2024-11-11 | $30.59 | $36.02 | 678,400 | — | — |
| 2024-11-08 | $31.32 | $36.88 | 694,100 | — | — |
| 2024-11-07 | $31.00 | $36.50 | 1,152,900 | — | — |
| 2024-11-06 | $29.55 | $34.79 | 1,854,900 | — | — |
| 2024-11-05 | $31.85 | $37.50 | 598,700 | — | — |
| 2024-11-04 | $31.18 | $36.71 | 762,300 | — | — |
| 2024-11-01 | $29.98 | $35.30 | 785,400 | — | — |
| 2024-10-31 | $30.58 | $36.01 | 838,600 | — | — |
| 2024-10-30 | $30.82 | $36.29 | 778,100 | — | — |
| 2024-10-29 | $31.00 | $36.50 | 830,500 | — | — |
| 2024-10-28 | $32.54 | $38.31 | 718,000 | — | — |
| 2024-10-25 | $33.34 | $39.26 | 722,800 | — | — |
| 2024-10-24 | $33.45 | $39.39 | 1,190,300 | — | — |
| 2024-10-23 | $34.31 | $40.40 | 2,223,000 | — | — |
| 2024-10-22 | $34.29 | $40.37 | 2,150,000 | — | — |
| 2024-10-21 | $34.84 | $41.02 | 2,962,600 | — | — |
| 2024-10-18 | $33.21 | $39.10 | 873,500 | — | — |
| 2024-10-17 | $32.48 | $38.24 | 1,392,400 | — | — |
| 2024-10-16 | $32.74 | $38.55 | 2,187,400 | — | — |
| 2024-10-15 | $29.85 | $35.15 | 509,400 | — | — |
| 2024-10-14 | $30.26 | $35.63 | 416,800 | — | — |
| 2024-10-11 | $30.03 | $35.36 | 555,700 | — | — |
| 2024-10-10 | $29.64 | $34.90 | 575,700 | — | — |
| 2024-10-09 | $30.36 | $35.75 | 729,500 | — | — |
| 2024-10-08 | $30.59 | $36.02 | 609,800 | — | — |
| 2024-10-07 | $31.16 | $36.69 | 621,200 | — | — |
| 2024-10-04 | $31.92 | $37.58 | 665,000 | — | — |
| 2024-10-03 | $31.61 | $37.22 | 1,094,700 | — | — |
| 2024-10-02 | $32.20 | $37.91 | 762,600 | — | — |
| 2024-10-01 | $32.73 | $38.54 | 715,800 | — | — |
| 2024-09-30 | $32.66 | $38.46 | 961,800 | — | — |
| 2024-09-27 | $32.89 | $38.73 | 899,800 | — | — |
| 2024-09-26 | $32.13 | $37.83 | 910,300 | — | — |
| 2024-09-25 | $31.87 | $37.53 | 909,200 | — | — |
| 2024-09-24 | $31.62 | $37.23 | 896,600 | — | — |
| 2024-09-23 | $31.03 | $36.54 | 1,160,800 | — | — |
| 2024-09-20 | $30.37 | $35.76 | 1,325,300 | — | — |
| 2024-09-19 | $30.16 | $35.51 | 1,008,400 | — | — |
| 2024-09-18 | $30.19 | $35.55 | 771,000 | — | — |
| 2024-09-17 | $30.19 | $35.55 | 579,600 | — | — |
| 2024-09-16 | $30.37 | $35.76 | 734,900 | — | — |
| 2024-09-13 | $30.00 | $35.32 | 592,400 | — | — |
| 2024-09-12 | $30.07 | $35.41 | 740,600 | — | — |
| 2024-09-11 | $29.07 | $34.23 | 1,050,400 | — | — |
| 2024-09-10 | $28.11 | $33.10 | 889,500 | — | — |
| 2024-09-09 | $27.28 | $32.12 | 1,436,800 | — | — |
| 2024-09-06 | $27.67 | $32.58 | 539,200 | — | — |
| 2024-09-05 | $28.49 | $33.55 | 688,200 | — | — |
| 2024-09-04 | $28.52 | $33.58 | 812,400 | — | — |
| 2024-09-03 | $27.67 | $32.58 | 748,900 | — | — |
| 2024-08-30 | $28.49 | $33.55 | 684,200 | — | — |
| 2024-08-29 | $28.63 | $33.29 | 615,100 | — | — |
| 2024-08-28 | $28.72 | $33.40 | 608,100 | — | — |
| 2024-08-27 | $28.81 | $33.50 | 673,900 | — | — |
| 2024-08-26 | $28.67 | $33.34 | 731,900 | — | — |
| 2024-08-23 | $28.37 | $32.99 | 997,800 | — | — |
| 2024-08-22 | $27.40 | $31.86 | 941,800 | — | — |
| 2024-08-21 | $28.06 | $32.63 | 577,400 | — | — |
| 2024-08-20 | $28.11 | $32.69 | 696,200 | — | — |
| 2024-08-19 | $28.24 | $32.84 | 611,700 | — | — |
| 2024-08-16 | $28.20 | $32.79 | 711,700 | — | — |
| 2024-08-15 | $28.79 | $33.48 | 1,132,800 | — | — |
| 2024-08-14 | $28.24 | $32.84 | 838,700 | — | — |
| 2024-08-13 | $27.75 | $32.27 | 659,000 | — | — |
| 2024-08-12 | $27.57 | $32.06 | 828,000 | — | — |
| 2024-08-09 | $27.66 | $32.16 | 832,100 | — | — |
| 2024-08-08 | $27.94 | $32.49 | 960,100 | — | — |
| 2024-08-07 | $27.35 | $31.80 | 1,232,300 | — | — |
| 2024-08-06 | $27.82 | $32.35 | 842,200 | — | — |
| 2024-08-05 | $26.92 | $31.30 | 998,200 | — | — |
| 2024-08-02 | $27.85 | $32.39 | 1,199,200 | — | — |
| 2024-08-01 | $27.76 | $32.28 | 1,054,500 | — | — |
| 2024-07-31 | $28.10 | $32.68 | 1,160,200 | — | — |
| 2024-07-30 | $27.57 | $32.06 | 868,300 | — | — |
| 2024-07-29 | $28.30 | $32.91 | 421,700 | — | — |
| 2024-07-26 | $28.46 | $33.09 | 556,100 | — | — |
| 2024-07-25 | $28.10 | $32.68 | 616,200 | — | — |
| 2024-07-24 | $28.51 | $33.15 | 426,600 | — | — |
| 2024-07-23 | $28.70 | $33.37 | 488,100 | — | — |
| 2024-07-22 | $28.83 | $33.52 | 815,300 | — | — |
| 2024-07-19 | $28.05 | $32.62 | 682,500 | — | — |
| 2024-07-18 | $28.65 | $33.32 | 923,700 | — | — |
| 2024-07-17 | $29.39 | $34.18 | 763,100 | — | — |
| 2024-07-16 | $30.36 | $35.30 | 1,062,300 | — | — |
| 2024-07-15 | $30.16 | $35.07 | 839,100 | — | — |
| 2024-07-12 | $31.19 | $36.27 | 784,100 | — | — |
| 2024-07-11 | $31.06 | $36.12 | 753,200 | — | — |
| 2024-07-10 | $30.45 | $35.41 | 799,100 | — | — |
| 2024-07-09 | $29.60 | $34.42 | 704,700 | — | — |
| 2024-07-08 | $29.09 | $33.83 | 558,700 | — | — |
| 2024-07-05 | $28.85 | $33.55 | 1,072,200 | — | — |
| 2024-07-03 | $28.67 | $33.34 | 727,600 | — | — |
| 2024-07-02 | $28.32 | $32.93 | 925,900 | — | — |
| 2024-07-01 | $27.74 | $32.26 | 733,200 | — | — |
| 2024-06-28 | $28.38 | $33.00 | 2,170,300 | — | — |
| 2024-06-27 | $29.71 | $34.55 | 496,200 | — | — |
| 2024-06-26 | $29.16 | $33.91 | 578,100 | — | — |
| 2024-06-25 | $29.52 | $34.33 | 672,900 | — | — |
| 2024-06-24 | $29.49 | $34.29 | 1,115,500 | — | — |
| 2024-06-21 | $29.03 | $33.76 | 861,500 | — | — |
| 2024-06-20 | $29.29 | $34.06 | 867,400 | — | — |
| 2024-06-18 | $29.60 | $34.42 | 578,300 | — | — |
| 2024-06-17 | $29.34 | $34.12 | 484,600 | — | — |
| 2024-06-14 | $30.06 | $34.96 | 586,500 | — | — |
| 2024-06-13 | $30.59 | $35.57 | 584,200 | — | — |
| 2024-06-12 | $30.74 | $35.75 | 910,400 | — | — |
| 2024-06-11 | $31.37 | $36.48 | 748,900 | — | — |
| 2024-06-10 | $31.58 | $36.72 | 1,091,900 | — | — |
| 2024-06-07 | $30.34 | $35.28 | 485,500 | — | — |
| 2024-06-06 | $31.39 | $36.50 | 712,400 | — | — |
| 2024-06-05 | $31.87 | $37.06 | 684,800 | — | — |
| 2024-06-04 | $31.64 | $36.79 | 540,800 | — | — |
| 2024-06-03 | $31.59 | $36.73 | 546,500 | — | — |
| 2024-05-31 | $31.54 | $36.68 | 964,300 | — | — |
| 2024-05-30 | $31.35 | $36.04 | 679,800 | — | — |
| 2024-05-29 | $30.62 | $35.20 | 816,400 | — | — |
| 2024-05-28 | $31.88 | $36.65 | 757,000 | — | — |
| 2024-05-24 | $32.37 | $37.21 | 555,800 | — | — |
| 2024-05-23 | $31.54 | $36.26 | 839,300 | — | — |
| 2024-05-22 | $32.17 | $36.99 | 932,400 | — | — |
| 2024-05-21 | $31.67 | $36.41 | 682,400 | — | — |
| 2024-05-20 | $31.13 | $35.79 | 628,000 | — | — |
| 2024-05-17 | $30.92 | $35.55 | 712,100 | — | — |
| 2024-05-16 | $31.41 | $36.11 | 642,800 | — | — |
| 2024-05-15 | $31.80 | $36.56 | 928,300 | — | — |
| 2024-05-14 | $30.89 | $35.51 | 1,161,800 | — | — |
| 2024-05-13 | $31.36 | $36.05 | 1,249,600 | — | — |
| 2024-05-10 | $31.39 | $36.09 | 1,634,400 | — | — |
| 2024-05-09 | $30.75 | $35.35 | 1,039,200 | — | — |
| 2024-05-08 | $29.99 | $34.48 | 1,255,400 | — | — |
| 2024-05-07 | $29.63 | $34.06 | 1,569,300 | — | — |
| 2024-05-06 | $29.62 | $34.05 | 1,780,900 | — | — |
| 2024-05-03 | $28.37 | $32.62 | 2,324,600 | — | — |
| 2024-05-02 | $27.03 | $31.08 | 1,938,300 | — | — |
| 2024-05-01 | $25.71 | $29.56 | 2,238,400 | — | — |
| 2024-04-30 | $23.24 | $26.72 | 850,500 | — | — |
| 2024-04-29 | $23.64 | $27.18 | 789,900 | — | — |
| 2024-04-26 | $23.31 | $26.80 | 939,700 | — | — |
| 2024-04-25 | $23.29 | $26.78 | 1,666,400 | — | — |
| 2024-04-24 | $23.50 | $27.02 | 872,600 | — | — |
| 2024-04-23 | $23.52 | $27.04 | 1,056,000 | — | — |
| 2024-04-22 | $22.89 | $26.32 | 767,400 | — | — |
| 2024-04-19 | $22.34 | $25.68 | 1,068,900 | — | — |
| 2024-04-18 | $22.16 | $25.48 | 997,400 | — | — |
| 2024-04-17 | $21.82 | $25.09 | 1,107,400 | — | — |
| 2024-04-16 | $21.57 | $24.80 | 1,634,700 | — | — |
| 2024-04-15 | $22.02 | $25.32 | 1,259,500 | — | — |
| 2024-04-12 | $22.37 | $25.72 | 1,045,000 | — | — |
| 2024-04-11 | $23.18 | $26.65 | 1,282,700 | — | — |
| 2024-04-10 | $23.36 | $26.86 | 1,012,000 | — | — |
| 2024-04-09 | $24.50 | $28.17 | 1,014,200 | — | — |
| 2024-04-08 | $24.48 | $28.14 | 694,800 | — | — |
| 2024-04-05 | $24.03 | $27.63 | 829,400 | — | — |
| 2024-04-04 | $24.26 | $27.89 | 765,500 | — | — |
| 2024-04-03 | $24.21 | $27.83 | 1,488,300 | — | — |
| 2024-04-02 | $24.85 | $28.57 | 1,526,400 | — | — |
| 2024-04-01 | $24.55 | $28.22 | 850,300 | — | — |
| 2024-03-28 | $24.57 | $28.25 | 660,700 | — | — |
| 2024-03-27 | $24.42 | $28.08 | 795,100 | — | — |
| 2024-03-26 | $23.97 | $27.56 | 763,400 | — | — |
| 2024-03-25 | $24.22 | $27.85 | 864,000 | — | — |
| 2024-03-22 | $24.24 | $27.87 | 958,400 | — | — |
| 2024-03-21 | $24.00 | $27.59 | 834,200 | — | — |
| 2024-03-20 | $23.99 | $27.58 | 602,900 | — | — |
| 2024-03-19 | $23.36 | $26.86 | 732,300 | — | — |
| 2024-03-18 | $23.37 | $26.87 | 835,100 | — | — |
| 2024-03-15 | $23.84 | $27.41 | 1,097,500 | — | — |
| 2024-03-14 | $23.84 | $27.41 | 1,032,700 | — | — |
| 2024-03-13 | $24.23 | $27.86 | 1,015,500 | — | — |
| 2024-03-12 | $24.55 | $28.22 | 602,400 | — | — |
| 2024-03-11 | $25.24 | $29.02 | 801,400 | — | — |
| 2024-03-08 | $25.26 | $29.04 | 1,050,400 | — | — |
| 2024-03-07 | $25.39 | $29.19 | 1,143,500 | — | — |
| 2024-03-06 | $24.21 | $27.83 | 984,500 | — | — |
| 2024-03-05 | $23.94 | $27.52 | 1,080,800 | — | — |
| 2024-03-04 | $23.94 | $27.52 | 1,466,400 | — | — |
| 2024-03-01 | $24.39 | $28.04 | 1,263,800 | — | — |
| 2024-02-29 | $23.72 | $27.27 | 1,827,000 | — | — |
| 2024-02-28 | $23.56 | $27.09 | 1,084,000 | — | — |
| 2024-02-27 | $24.24 | $27.46 | 1,259,600 | — | — |
| 2024-02-26 | $24.11 | $27.31 | 1,014,800 | — | — |
| 2024-02-23 | $24.53 | $27.79 | 1,981,900 | — | — |
| 2024-02-22 | $24.86 | $28.16 | 1,227,400 | — | — |
| 2024-02-21 | $25.09 | $28.42 | 2,454,700 | — | — |
| 2024-02-20 | $24.98 | $28.30 | 1,098,000 | — | — |
| 2024-02-16 | $25.34 | $28.71 | 1,082,800 | — | — |
| 2024-02-15 | $25.73 | $29.15 | 1,415,600 | — | — |
| 2024-02-14 | $25.19 | $28.54 | 742,400 | — | — |
| 2024-02-13 | $25.06 | $28.39 | 1,227,600 | — | — |
| 2024-02-12 | $25.99 | $29.44 | 923,500 | — | — |
| 2024-02-09 | $25.50 | $28.89 | 947,800 | — | — |
| 2024-02-08 | $25.40 | $28.77 | 1,527,500 | — | — |
| 2024-02-07 | $26.42 | $29.93 | 1,209,500 | — | — |
| 2024-02-06 | $26.68 | $30.22 | 2,160,200 | — | — |
| 2024-02-05 | $25.90 | $29.34 | 1,494,800 | — | — |
| 2024-02-02 | $27.14 | $30.75 | 1,406,000 | — | — |
| 2024-02-01 | $28.12 | $31.86 | 1,045,800 | — | — |
| 2024-01-31 | $27.92 | $31.63 | 984,000 | — | — |
| 2024-01-30 | $28.22 | $31.97 | 669,800 | — | — |
| 2024-01-29 | $28.55 | $32.34 | 585,100 | — | — |
| 2024-01-26 | $27.98 | $31.70 | 613,200 | — | — |
| 2024-01-25 | $28.28 | $32.04 | 1,057,600 | — | — |
| 2024-01-24 | $28.13 | $31.87 | 773,500 | — | — |
| 2024-01-23 | $28.56 | $32.35 | 667,300 | — | — |
| 2024-01-22 | $28.41 | $32.18 | 649,900 | — | — |
| 2024-01-19 | $28.36 | $32.13 | 729,400 | — | — |
| 2024-01-18 | $28.36 | $32.13 | 656,900 | — | — |
| 2024-01-17 | $28.19 | $31.93 | 661,600 | — | — |
| 2024-01-16 | $28.58 | $32.38 | 836,600 | — | — |
| 2024-01-12 | $28.82 | $32.65 | 565,500 | — | — |
| 2024-01-11 | $29.36 | $33.26 | 1,261,500 | — | — |
| 2024-01-10 | $30.42 | $34.46 | 626,900 | — | — |
| 2024-01-09 | $30.68 | $34.76 | 707,900 | — | — |
| 2024-01-08 | $30.59 | $34.65 | 798,900 | — | — |
| 2024-01-05 | $29.64 | $33.58 | 1,665,000 | — | — |
| 2024-01-04 | $29.15 | $33.02 | 1,025,700 | — | — |
| 2024-01-03 | $29.32 | $33.21 | 920,800 | — | — |
| 2024-01-02 | $28.99 | $32.84 | 1,266,400 | — | — |