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
- 2021-06-28 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 | $38.29 | $39.51 | 11,100 | — | — |
| 2024-12-30 | $38.23 | $39.45 | 4,500 | — | — |
| 2024-12-27 | $37.93 | $39.13 | 4,050 | — | — |
| 2024-12-26 | $38.52 | $39.74 | 6,450 | — | — |
| 2024-12-24 | $38.25 | $39.47 | 4,650 | — | — |
| 2024-12-23 | $37.99 | $39.20 | 9,450 | — | — |
| 2024-12-20 | $37.35 | $38.53 | 7,500 | — | — |
| 2024-12-19 | $37.02 | $38.20 | 24,300 | — | — |
| 2024-12-18 | $36.96 | $38.13 | 30,600 | — | — |
| 2024-12-17 | $39.25 | $40.50 | 20,100 | — | — |
| 2024-12-16 | $39.42 | $40.67 | 11,850 | — | — |
| 2024-12-13 | $39.15 | $40.34 | 8,700 | — | — |
| 2024-12-12 | $39.42 | $40.62 | 14,250 | — | — |
| 2024-12-11 | $40.00 | $41.21 | 6,000 | — | — |
| 2024-12-10 | $39.39 | $40.59 | 22,350 | — | — |
| 2024-12-09 | $39.36 | $40.56 | 14,400 | — | — |
| 2024-12-06 | $39.81 | $41.02 | 8,100 | — | — |
| 2024-12-05 | $39.88 | $41.09 | 14,100 | — | — |
| 2024-12-04 | $40.43 | $41.65 | 11,400 | — | — |
| 2024-12-03 | $40.63 | $41.86 | 9,750 | — | — |
| 2024-12-02 | $41.12 | $42.37 | 16,800 | — | — |
| 2024-11-29 | $40.93 | $42.17 | 38,550 | — | — |
| 2024-11-27 | $41.06 | $42.31 | 50,250 | — | — |
| 2024-11-26 | $40.19 | $41.41 | 13,500 | — | — |
| 2024-11-25 | $39.83 | $41.04 | 80,100 | — | — |
| 2024-11-22 | $38.88 | $40.06 | 8,700 | — | — |
| 2024-11-21 | $38.36 | $39.53 | 25,500 | — | — |
| 2024-11-20 | $37.63 | $38.77 | 11,700 | — | — |
| 2024-11-19 | $37.88 | $39.03 | 11,250 | — | — |
| 2024-11-18 | $37.42 | $38.56 | 21,450 | — | — |
| 2024-11-15 | $37.91 | $39.06 | 37,350 | — | — |
| 2024-11-14 | $38.53 | $39.70 | 22,050 | — | — |
| 2024-11-13 | $38.61 | $39.78 | 4,800 | — | — |
| 2024-11-12 | $38.56 | $39.73 | 22,350 | — | — |
| 2024-11-11 | $39.30 | $40.49 | 13,350 | — | — |
| 2024-11-08 | $38.22 | $39.38 | 8,850 | — | — |
| 2024-11-07 | $38.47 | $39.64 | 17,550 | — | — |
| 2024-11-06 | $38.04 | $39.20 | 38,550 | — | — |
| 2024-11-05 | $37.17 | $38.30 | 15,750 | — | — |
| 2024-11-04 | $36.04 | $37.13 | 33,000 | — | — |
| 2024-11-01 | $35.52 | $36.60 | 69,900 | — | — |
| 2024-10-31 | $35.38 | $36.45 | 42,900 | — | — |
| 2024-10-30 | $36.08 | $37.18 | 9,600 | — | — |
| 2024-10-29 | $35.63 | $36.72 | 11,700 | — | — |
| 2024-10-28 | $36.39 | $37.50 | 8,100 | — | — |
| 2024-10-25 | $35.60 | $36.68 | 9,600 | — | — |
| 2024-10-24 | $36.09 | $37.19 | 50,850 | — | — |
| 2024-10-23 | $35.79 | $36.87 | 4,200 | — | — |
| 2024-10-22 | $36.25 | $37.35 | 7,350 | — | — |
| 2024-10-21 | $36.94 | $38.06 | 14,550 | — | — |
| 2024-10-18 | $37.62 | $38.76 | 25,050 | — | — |
| 2024-10-17 | $36.83 | $37.95 | 14,550 | — | — |
| 2024-10-16 | $36.53 | $37.64 | 13,500 | — | — |
| 2024-10-15 | $35.63 | $36.71 | 4,800 | — | — |
| 2024-10-14 | $35.97 | $37.06 | 8,400 | — | — |
| 2024-10-11 | $35.75 | $36.83 | 7,800 | — | — |
| 2024-10-10 | $35.37 | $36.44 | 6,900 | — | — |
| 2024-10-09 | $35.24 | $36.31 | 7,800 | — | — |
| 2024-10-08 | $35.03 | $36.09 | 17,700 | — | — |
| 2024-10-07 | $34.90 | $35.96 | 6,150 | — | — |
| 2024-10-04 | $35.40 | $36.48 | 8,850 | — | — |
| 2024-10-03 | $35.05 | $36.11 | 15,750 | — | — |
| 2024-10-02 | $35.09 | $36.16 | 20,400 | — | — |
| 2024-10-01 | $35.52 | $36.60 | 11,250 | — | — |
| 2024-09-30 | $35.44 | $36.52 | 10,500 | — | — |
| 2024-09-27 | $35.55 | $36.63 | 12,600 | — | — |
| 2024-09-26 | $35.65 | $36.74 | 19,050 | — | — |
| 2024-09-25 | $34.78 | $35.84 | 6,150 | — | — |
| 2024-09-24 | $35.28 | $36.35 | 166,200 | — | — |
| 2024-09-23 | $35.09 | $36.16 | 14,700 | — | — |
| 2024-09-20 | $34.89 | $35.95 | 6,000 | — | — |
| 2024-09-19 | $34.77 | $35.83 | 6,300 | — | — |
| 2024-09-18 | $33.37 | $34.38 | 8,550 | — | — |
| 2024-09-17 | $33.47 | $34.48 | 10,050 | — | — |
| 2024-09-16 | $33.61 | $34.63 | 15,000 | — | — |
| 2024-09-13 | $32.86 | $33.86 | 7,350 | — | — |
| 2024-09-12 | $32.54 | $33.53 | 16,050 | — | — |
| 2024-09-11 | $31.74 | $32.65 | 17,100 | — | — |
| 2024-09-10 | $31.53 | $32.43 | 11,100 | — | — |
| 2024-09-09 | $31.50 | $32.40 | 3,000 | — | — |
| 2024-09-06 | $30.85 | $31.73 | 13,800 | — | — |
| 2024-09-05 | $31.41 | $32.31 | 10,350 | — | — |
| 2024-09-04 | $31.67 | $32.57 | 3,600 | — | — |
| 2024-09-03 | $31.95 | $32.86 | 21,750 | — | — |
| 2024-08-30 | $33.65 | $34.62 | 5,850 | — | — |
| 2024-08-29 | $33.09 | $34.04 | 14,550 | — | — |
| 2024-08-28 | $32.96 | $33.90 | 14,550 | — | — |
| 2024-08-27 | $33.09 | $34.03 | 4,950 | — | — |
| 2024-08-26 | $32.87 | $33.81 | 10,050 | — | — |
| 2024-08-23 | $32.75 | $33.68 | 4,200 | — | — |
| 2024-08-22 | $31.35 | $32.25 | 1,350 | — | — |
| 2024-08-21 | $31.40 | $32.30 | 8,250 | — | — |
| 2024-08-20 | $31.19 | $32.09 | 4,800 | — | — |
| 2024-08-19 | $31.17 | $32.06 | 7,800 | — | — |
| 2024-08-16 | $31.01 | $31.89 | 5,100 | — | — |
| 2024-08-15 | $31.03 | $31.92 | 2,850 | — | — |
| 2024-08-14 | $30.53 | $31.40 | 11,700 | — | — |
| 2024-08-13 | $30.38 | $31.25 | 4,800 | — | — |
| 2024-08-12 | $29.39 | $30.23 | 3,900 | — | — |
| 2024-08-09 | $29.88 | $30.74 | 8,100 | — | — |
| 2024-08-08 | $29.28 | $30.12 | 8,850 | — | — |
| 2024-08-07 | $28.87 | $29.69 | 3,300 | — | — |
| 2024-08-06 | $29.81 | $30.66 | 22,500 | — | — |
| 2024-08-05 | $29.13 | $29.96 | 7,200 | — | — |
| 2024-08-02 | $30.27 | $31.13 | 7,050 | — | — |
| 2024-08-01 | $31.61 | $32.51 | 4,350 | — | — |
| 2024-07-31 | $32.60 | $33.53 | 7,650 | — | — |
| 2024-07-30 | $31.87 | $32.78 | 2,850 | — | — |
| 2024-07-29 | $31.55 | $32.45 | 4,050 | — | — |
| 2024-07-26 | $31.56 | $32.46 | 9,450 | — | — |
| 2024-07-25 | $30.83 | $31.71 | 6,600 | — | — |
| 2024-07-24 | $30.48 | $31.35 | 4,950 | — | — |
| 2024-07-23 | $31.45 | $32.35 | 5,550 | — | — |
| 2024-07-22 | $31.27 | $32.16 | 1,800 | — | — |
| 2024-07-19 | $30.67 | $31.55 | 2,250 | — | — |
| 2024-07-18 | $30.86 | $31.74 | 3,600 | — | — |
| 2024-07-17 | $31.08 | $31.97 | 5,400 | — | — |
| 2024-07-16 | $31.43 | $32.33 | 3,600 | — | — |
| 2024-07-15 | $30.67 | $31.55 | 4,650 | — | — |
| 2024-07-12 | $30.65 | $31.52 | 1,650 | — | — |
| 2024-07-11 | $29.93 | $30.79 | 7,200 | — | — |
| 2024-07-10 | $29.35 | $30.19 | 8,700 | — | — |
| 2024-07-09 | $28.55 | $29.36 | 4,050 | — | — |
| 2024-07-08 | $28.39 | $29.20 | 3,900 | — | — |
| 2024-07-05 | $28.65 | $29.47 | 6,600 | — | — |
| 2024-07-03 | $28.75 | $29.57 | 6,900 | — | — |
| 2024-07-02 | $27.89 | $28.69 | 3,450 | — | — |
| 2024-07-01 | $27.83 | $28.63 | 3,150 | — | — |
| 2024-06-28 | $27.73 | $28.52 | 4,050 | — | — |
| 2024-06-27 | $27.80 | $28.59 | 7,500 | — | — |
| 2024-06-26 | $27.32 | $28.10 | 5,400 | — | — |
| 2024-06-25 | $27.43 | $28.21 | 3,600 | — | — |
| 2024-06-24 | $27.53 | $28.32 | 5,100 | — | — |
| 2024-06-21 | $27.04 | $27.81 | 2,850 | — | — |
| 2024-06-20 | $27.23 | $28.01 | 8,400 | — | — |
| 2024-06-18 | $27.53 | $28.32 | 1,650 | — | — |
| 2024-06-17 | $27.26 | $28.04 | 3,750 | — | — |
| 2024-06-14 | $27.23 | $28.01 | 8,850 | — | — |
| 2024-06-13 | $27.42 | $28.21 | 17,700 | — | — |
| 2024-06-12 | $27.89 | $28.64 | 10,200 | — | — |
| 2024-06-11 | $27.44 | $28.17 | 1,650 | — | — |
| 2024-06-10 | $27.77 | $28.51 | 9,450 | — | — |
| 2024-06-07 | $27.63 | $28.36 | 3,450 | — | — |
| 2024-06-06 | $28.25 | $29.00 | 3,300 | — | — |
| 2024-06-05 | $28.69 | $29.46 | 5,700 | — | — |
| 2024-06-04 | $28.43 | $29.19 | 14,400 | — | — |
| 2024-06-03 | $28.89 | $29.66 | 4,200 | — | — |
| 2024-05-31 | $28.97 | $29.75 | 24,600 | — | — |
| 2024-05-30 | $28.45 | $29.21 | 6,450 | — | — |
| 2024-05-29 | $28.03 | $28.78 | 5,550 | — | — |
| 2024-05-28 | $29.31 | $30.09 | 8,850 | — | — |
| 2024-05-24 | $29.77 | $30.56 | 12,600 | — | — |
| 2024-05-23 | $29.50 | $30.29 | 53,550 | — | — |
| 2024-05-22 | $29.54 | $30.33 | 15,600 | — | — |
| 2024-05-21 | $29.71 | $30.50 | 13,200 | — | — |
| 2024-05-20 | $29.67 | $30.46 | 450 | — | — |
| 2024-05-17 | $29.67 | $30.46 | 10,800 | — | — |
| 2024-05-16 | $29.80 | $30.59 | 23,100 | — | — |
| 2024-05-15 | $28.91 | $29.68 | 35,400 | — | — |
| 2024-05-14 | $29.75 | $30.54 | 4,950 | — | — |
| 2024-05-13 | $29.26 | $30.04 | 4,950 | — | — |
| 2024-05-10 | $29.48 | $30.27 | 13,650 | — | — |
| 2024-05-09 | $29.47 | $30.25 | 12,450 | — | — |
| 2024-05-08 | $29.07 | $29.85 | 13,800 | — | — |
| 2024-05-07 | $29.37 | $30.16 | 17,100 | — | — |
| 2024-05-06 | $29.13 | $29.90 | 15,750 | — | — |
| 2024-05-03 | $28.41 | $29.16 | 3,600 | — | — |
| 2024-05-02 | $27.74 | $28.48 | 7,950 | — | — |
| 2024-05-01 | $27.43 | $28.16 | 130,200 | — | — |
| 2024-04-30 | $26.78 | $27.49 | 64,800 | — | — |
| 2024-04-29 | $27.25 | $27.97 | 4,200 | — | — |
| 2024-04-26 | $27.21 | $27.93 | 4,050 | — | — |
| 2024-04-25 | $26.86 | $27.58 | 7,950 | — | — |
| 2024-04-24 | $26.97 | $27.69 | 4,500 | — | — |
| 2024-04-23 | $26.93 | $27.65 | 2,250 | — | — |
| 2024-04-22 | $26.46 | $27.17 | 16,650 | — | — |
| 2024-04-19 | $25.91 | $26.60 | 21,900 | — | — |
| 2024-04-18 | $25.62 | $26.30 | 2,850 | — | — |
| 2024-04-17 | $26.03 | $26.73 | 7,500 | — | — |
| 2024-04-16 | $25.84 | $26.53 | 6,450 | — | — |
| 2024-04-15 | $25.95 | $26.64 | 8,100 | — | — |
| 2024-04-12 | $26.17 | $26.87 | 4,800 | — | — |
| 2024-04-11 | $26.45 | $27.16 | 4,800 | — | — |
| 2024-04-10 | $26.08 | $26.78 | 22,350 | — | — |
| 2024-04-09 | $27.35 | $28.08 | 6,300 | — | — |
| 2024-04-08 | $27.06 | $27.78 | 3,000 | — | — |
| 2024-04-05 | $26.90 | $27.62 | 6,600 | — | — |
| 2024-04-04 | $26.70 | $27.41 | 7,800 | — | — |
| 2024-04-03 | $27.10 | $27.82 | 8,700 | — | — |
| 2024-04-02 | $26.96 | $27.68 | 10,500 | — | — |
| 2024-04-01 | $27.41 | $28.14 | 9,300 | — | — |
| 2024-03-28 | $27.85 | $28.60 | 3,300 | — | — |
| 2024-03-27 | $27.55 | $28.29 | 4,050 | — | — |
| 2024-03-26 | $27.30 | $28.03 | 2,700 | — | — |
| 2024-03-25 | $27.79 | $28.53 | 2,850 | — | — |
| 2024-03-22 | $28.01 | $28.76 | 3,000 | — | — |
| 2024-03-21 | $28.45 | $29.21 | 10,500 | — | — |
| 2024-03-20 | $28.07 | $28.82 | 2,550 | — | — |
| 2024-03-19 | $27.41 | $28.14 | 1,950 | — | — |
| 2024-03-18 | $27.30 | $28.03 | 1,650 | — | — |
| 2024-03-15 | $27.33 | $28.06 | 7,350 | — | — |
| 2024-03-14 | $27.41 | $28.14 | 9,300 | — | — |
| 2024-03-13 | $28.02 | $28.77 | 3,900 | — | — |
| 2024-03-12 | $27.87 | $28.61 | 17,550 | — | — |
| 2024-03-11 | $28.01 | $28.70 | 3,600 | — | — |
| 2024-03-08 | $27.79 | $28.48 | 14,550 | — | — |
| 2024-03-07 | $28.12 | $28.82 | 9,150 | — | — |
| 2024-03-06 | $27.69 | $28.38 | 8,850 | — | — |
| 2024-03-05 | $27.51 | $28.19 | 4,200 | — | — |
| 2024-03-04 | $27.51 | $28.19 | 18,150 | — | — |
| 2024-03-01 | $27.59 | $28.28 | 21,150 | — | — |
| 2024-02-29 | $27.40 | $28.08 | 8,700 | — | — |
| 2024-02-28 | $27.29 | $27.97 | 8,550 | — | — |
| 2024-02-27 | $27.41 | $28.08 | 4,500 | — | — |
| 2024-02-26 | $27.21 | $27.88 | 7,200 | — | — |
| 2024-02-23 | $27.50 | $28.18 | 12,000 | — | — |
| 2024-02-22 | $27.44 | $28.12 | 17,100 | — | — |
| 2024-02-21 | $26.65 | $27.31 | 5,550 | — | — |
| 2024-02-20 | $26.90 | $27.56 | 28,800 | — | — |
| 2024-02-16 | $26.84 | $27.50 | 4,950 | — | — |
| 2024-02-15 | $26.94 | $27.61 | 5,700 | — | — |
| 2024-02-14 | $26.38 | $27.03 | 5,550 | — | — |
| 2024-02-13 | $26.05 | $26.69 | 13,050 | — | — |
| 2024-02-12 | $26.43 | $27.09 | 3,150 | — | — |
| 2024-02-09 | $27.17 | $27.84 | 5,550 | — | — |
| 2024-02-08 | $27.03 | $27.70 | 10,650 | — | — |
| 2024-02-07 | $26.45 | $27.11 | 9,000 | — | — |
| 2024-02-06 | $26.39 | $27.05 | 12,000 | — | — |
| 2024-02-05 | $25.73 | $26.36 | 5,550 | — | — |
| 2024-02-02 | $25.93 | $26.57 | 6,300 | — | — |
| 2024-02-01 | $25.89 | $26.53 | 10,350 | — | — |
| 2024-01-31 | $26.31 | $26.96 | 7,500 | — | — |
| 2024-01-30 | $27.25 | $27.92 | 6,600 | — | — |
| 2024-01-29 | $26.95 | $27.61 | 4,200 | — | — |
| 2024-01-26 | $27.03 | $27.70 | 9,300 | — | — |
| 2024-01-25 | $27.19 | $27.86 | 13,050 | — | — |
| 2024-01-24 | $26.82 | $27.48 | 5,250 | — | — |
| 2024-01-23 | $26.77 | $27.44 | 4,050 | — | — |
| 2024-01-22 | $26.79 | $27.45 | 11,250 | — | — |
| 2024-01-19 | $26.53 | $27.19 | 12,300 | — | — |
| 2024-01-18 | $25.83 | $26.47 | 2,400 | — | — |
| 2024-01-17 | $25.63 | $26.26 | 17,400 | — | — |
| 2024-01-16 | $25.86 | $26.50 | 5,700 | — | — |
| 2024-01-12 | $26.08 | $26.72 | 7,950 | — | — |
| 2024-01-11 | $26.07 | $26.71 | 14,550 | — | — |
| 2024-01-10 | $26.51 | $27.17 | 7,350 | — | — |
| 2024-01-09 | $26.11 | $26.76 | 9,000 | — | — |
| 2024-01-08 | $25.97 | $26.62 | 28,500 | — | — |
| 2024-01-05 | $25.70 | $26.34 | 6,000 | — | — |
| 2024-01-04 | $25.69 | $26.33 | 12,000 | — | — |
| 2024-01-03 | $25.39 | $26.02 | 8,250 | — | — |
| 2024-01-02 | $25.79 | $26.43 | 13,800 | — | — |