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
- 2021-05-07 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 | $24.95 | $24.95 | 56,500 | — | — |
| 2024-12-30 | $25.16 | $25.16 | 71,400 | — | — |
| 2024-12-27 | $24.58 | $24.58 | 35,900 | — | — |
| 2024-12-26 | $25.00 | $25.00 | 36,400 | — | — |
| 2024-12-24 | $24.59 | $24.59 | 26,900 | — | — |
| 2024-12-23 | $24.18 | $24.18 | 52,300 | — | — |
| 2024-12-20 | $24.39 | $24.39 | 216,000 | — | — |
| 2024-12-19 | $23.93 | $23.93 | 57,100 | — | — |
| 2024-12-18 | $24.54 | $24.54 | 120,400 | — | — |
| 2024-12-17 | $27.07 | $27.07 | 84,300 | — | — |
| 2024-12-16 | $27.79 | $27.79 | 39,800 | — | — |
| 2024-12-13 | $27.55 | $27.55 | 63,700 | — | — |
| 2024-12-12 | $28.04 | $28.04 | 57,000 | — | — |
| 2024-12-11 | $28.42 | $28.42 | 68,100 | — | — |
| 2024-12-10 | $28.00 | $28.00 | 69,000 | — | — |
| 2024-12-09 | $27.80 | $27.80 | 59,400 | — | — |
| 2024-12-06 | $28.34 | $28.34 | 65,200 | — | — |
| 2024-12-05 | $28.27 | $28.27 | 80,900 | — | — |
| 2024-12-04 | $27.45 | $27.45 | 139,400 | — | — |
| 2024-12-03 | $26.82 | $26.82 | 73,300 | — | — |
| 2024-12-02 | $26.65 | $26.65 | 56,800 | — | — |
| 2024-11-29 | $27.39 | $27.39 | 33,000 | — | — |
| 2024-11-27 | $27.07 | $27.07 | 34,000 | — | — |
| 2024-11-26 | $26.81 | $26.81 | 35,000 | — | — |
| 2024-11-25 | $26.67 | $26.67 | 125,900 | — | — |
| 2024-11-22 | $26.69 | $26.69 | 90,800 | — | — |
| 2024-11-21 | $27.26 | $27.26 | 71,700 | — | — |
| 2024-11-20 | $26.49 | $26.49 | 84,600 | — | — |
| 2024-11-19 | $26.30 | $26.30 | 62,800 | — | — |
| 2024-11-18 | $25.30 | $25.30 | 78,200 | — | — |
| 2024-11-15 | $25.32 | $25.32 | 103,700 | — | — |
| 2024-11-14 | $25.18 | $25.18 | 110,000 | — | — |
| 2024-11-13 | $25.55 | $25.55 | 121,000 | — | — |
| 2024-11-12 | $26.08 | $26.08 | 124,000 | — | — |
| 2024-11-11 | $25.42 | $25.42 | 94,000 | — | — |
| 2024-11-08 | $25.04 | $25.04 | 110,100 | — | — |
| 2024-11-07 | $23.54 | $23.54 | 199,400 | — | — |
| 2024-11-06 | $23.50 | $23.50 | 139,700 | — | — |
| 2024-11-05 | $22.19 | $22.19 | 51,600 | — | — |
| 2024-11-04 | $21.67 | $21.67 | 86,300 | — | — |
| 2024-11-01 | $21.58 | $21.58 | 93,400 | — | — |
| 2024-10-31 | $20.30 | $20.30 | 70,100 | — | — |
| 2024-10-30 | $21.03 | $21.03 | 86,000 | — | — |
| 2024-10-29 | $20.22 | $20.22 | 78,600 | — | — |
| 2024-10-28 | $20.44 | $20.44 | 80,900 | — | — |
| 2024-10-25 | $20.00 | $20.00 | 73,300 | — | — |
| 2024-10-24 | $20.38 | $20.38 | 51,200 | — | — |
| 2024-10-23 | $20.63 | $20.63 | 63,000 | — | — |
| 2024-10-22 | $21.09 | $21.09 | 70,900 | — | — |
| 2024-10-21 | $21.35 | $21.35 | 47,600 | — | — |
| 2024-10-18 | $21.59 | $21.59 | 109,100 | — | — |
| 2024-10-17 | $21.89 | $21.89 | 106,000 | — | — |
| 2024-10-16 | $21.66 | $21.66 | 113,200 | — | — |
| 2024-10-15 | $21.77 | $21.77 | 54,600 | — | — |
| 2024-10-14 | $22.34 | $22.34 | 79,100 | — | — |
| 2024-10-11 | $22.03 | $22.03 | 111,000 | — | — |
| 2024-10-10 | $21.44 | $21.44 | 120,000 | — | — |
| 2024-10-09 | $22.16 | $22.16 | 114,100 | — | — |
| 2024-10-08 | $21.80 | $21.80 | 116,400 | — | — |
| 2024-10-07 | $23.76 | $23.76 | 67,000 | — | — |
| 2024-10-04 | $23.54 | $23.54 | 70,300 | — | — |
| 2024-10-03 | $23.55 | $23.55 | 41,000 | — | — |
| 2024-10-02 | $23.70 | $23.70 | 42,000 | — | — |
| 2024-10-01 | $23.46 | $23.46 | 65,200 | — | — |
| 2024-09-30 | $24.08 | $24.08 | 60,000 | — | — |
| 2024-09-27 | $23.82 | $23.82 | 41,600 | — | — |
| 2024-09-26 | $23.47 | $23.47 | 95,800 | — | — |
| 2024-09-25 | $22.98 | $22.98 | 81,500 | — | — |
| 2024-09-24 | $23.23 | $23.23 | 90,400 | — | — |
| 2024-09-23 | $23.79 | $23.79 | 55,800 | — | — |
| 2024-09-20 | $24.15 | $24.15 | 309,400 | — | — |
| 2024-09-19 | $25.03 | $25.03 | 84,900 | — | — |
| 2024-09-18 | $23.78 | $23.78 | 81,400 | — | — |
| 2024-09-17 | $23.98 | $23.98 | 117,700 | — | — |
| 2024-09-16 | $24.10 | $24.10 | 69,400 | — | — |
| 2024-09-13 | $24.00 | $24.00 | 127,500 | — | — |
| 2024-09-12 | $23.00 | $23.00 | 93,300 | — | — |
| 2024-09-11 | $22.43 | $22.43 | 84,600 | — | — |
| 2024-09-10 | $22.84 | $22.84 | 74,000 | — | — |
| 2024-09-09 | $23.66 | $23.66 | 92,100 | — | — |
| 2024-09-06 | $23.56 | $23.56 | 104,500 | — | — |
| 2024-09-05 | $23.04 | $23.04 | 88,100 | — | — |
| 2024-09-04 | $22.68 | $22.68 | 74,400 | — | — |
| 2024-09-03 | $22.89 | $22.89 | 85,500 | — | — |
| 2024-08-30 | $24.00 | $24.00 | 75,500 | — | — |
| 2024-08-29 | $23.69 | $23.69 | 93,100 | — | — |
| 2024-08-28 | $23.68 | $23.68 | 87,100 | — | — |
| 2024-08-27 | $24.77 | $24.77 | 58,600 | — | — |
| 2024-08-26 | $24.99 | $24.99 | 79,800 | — | — |
| 2024-08-23 | $24.95 | $24.95 | 129,700 | — | — |
| 2024-08-22 | $24.45 | $24.45 | 98,800 | — | — |
| 2024-08-21 | $24.47 | $24.47 | 94,800 | — | — |
| 2024-08-20 | $23.38 | $23.38 | 224,400 | — | — |
| 2024-08-19 | $23.63 | $23.63 | 141,100 | — | — |
| 2024-08-16 | $23.24 | $23.24 | 148,900 | — | — |
| 2024-08-15 | $23.28 | $23.28 | 191,600 | — | — |
| 2024-08-14 | $21.68 | $21.68 | 131,100 | — | — |
| 2024-08-13 | $22.83 | $22.83 | 288,500 | — | — |
| 2024-08-12 | $21.50 | $21.50 | 281,900 | — | — |
| 2024-08-09 | $23.83 | $23.83 | 124,500 | — | — |
| 2024-08-08 | $24.02 | $24.02 | 355,400 | — | — |
| 2024-08-07 | $25.33 | $25.33 | 710,100 | — | — |
| 2024-08-06 | $31.73 | $31.73 | 95,900 | — | — |
| 2024-08-05 | $31.25 | $31.25 | 59,000 | — | — |
| 2024-08-02 | $32.92 | $32.92 | 59,900 | — | — |
| 2024-08-01 | $33.94 | $33.94 | 50,900 | — | — |
| 2024-07-31 | $35.72 | $35.72 | 54,800 | — | — |
| 2024-07-30 | $34.52 | $34.52 | 51,300 | — | — |
| 2024-07-29 | $34.09 | $34.09 | 35,700 | — | — |
| 2024-07-26 | $35.26 | $35.26 | 50,200 | — | — |
| 2024-07-25 | $34.64 | $34.64 | 40,500 | — | — |
| 2024-07-24 | $34.01 | $34.01 | 41,800 | — | — |
| 2024-07-23 | $35.51 | $35.51 | 55,800 | — | — |
| 2024-07-22 | $35.22 | $35.22 | 37,000 | — | — |
| 2024-07-19 | $34.31 | $34.31 | 46,900 | — | — |
| 2024-07-18 | $34.27 | $34.27 | 92,700 | — | — |
| 2024-07-17 | $34.55 | $34.55 | 72,100 | — | — |
| 2024-07-16 | $35.95 | $35.95 | 108,400 | — | — |
| 2024-07-15 | $34.34 | $34.34 | 64,900 | — | — |
| 2024-07-12 | $34.34 | $34.34 | 64,200 | — | — |
| 2024-07-11 | $33.44 | $33.44 | 78,000 | — | — |
| 2024-07-10 | $31.69 | $31.69 | 41,100 | — | — |
| 2024-07-09 | $31.66 | $31.66 | 26,800 | — | — |
| 2024-07-08 | $32.44 | $32.44 | 44,200 | — | — |
| 2024-07-05 | $32.19 | $32.19 | 60,500 | — | — |
| 2024-07-03 | $32.17 | $32.17 | 38,200 | — | — |
| 2024-07-02 | $31.59 | $31.59 | 59,500 | — | — |
| 2024-07-01 | $30.75 | $30.75 | 84,300 | — | — |
| 2024-06-28 | $31.79 | $31.79 | 461,800 | — | — |
| 2024-06-27 | $31.63 | $31.63 | 58,000 | — | — |
| 2024-06-26 | $31.27 | $31.27 | 77,000 | — | — |
| 2024-06-25 | $31.60 | $31.60 | 75,900 | — | — |
| 2024-06-24 | $31.35 | $31.35 | 74,000 | — | — |
| 2024-06-21 | $31.33 | $31.33 | 296,300 | — | — |
| 2024-06-20 | $31.07 | $31.07 | 82,200 | — | — |
| 2024-06-18 | $31.52 | $31.52 | 63,700 | — | — |
| 2024-06-17 | $31.34 | $31.34 | 59,400 | — | — |
| 2024-06-14 | $30.98 | $30.98 | 84,900 | — | — |
| 2024-06-13 | $30.84 | $30.84 | 84,200 | — | — |
| 2024-06-12 | $31.52 | $31.52 | 121,500 | — | — |
| 2024-06-11 | $29.95 | $29.95 | 79,300 | — | — |
| 2024-06-10 | $29.69 | $29.69 | 55,600 | — | — |
| 2024-06-07 | $30.27 | $30.27 | 66,200 | — | — |
| 2024-06-06 | $30.96 | $30.96 | 72,200 | — | — |
| 2024-06-05 | $31.60 | $31.60 | 88,600 | — | — |
| 2024-06-04 | $29.70 | $29.70 | 89,500 | — | — |
| 2024-06-03 | $31.33 | $31.33 | 86,400 | — | — |
| 2024-05-31 | $32.27 | $32.27 | 44,000 | — | — |
| 2024-05-30 | $32.37 | $32.37 | 57,900 | — | — |
| 2024-05-29 | $31.97 | $31.97 | 64,200 | — | — |
| 2024-05-28 | $32.05 | $32.05 | 92,900 | — | — |
| 2024-05-24 | $33.10 | $33.10 | 161,200 | — | — |
| 2024-05-23 | $31.65 | $31.65 | 75,500 | — | — |
| 2024-05-22 | $32.19 | $32.19 | 54,700 | — | — |
| 2024-05-21 | $32.56 | $32.56 | 54,400 | — | — |
| 2024-05-20 | $32.91 | $32.91 | 59,800 | — | — |
| 2024-05-17 | $32.66 | $32.66 | 92,200 | — | — |
| 2024-05-16 | $31.82 | $31.82 | 77,700 | — | — |
| 2024-05-15 | $31.84 | $31.84 | 65,400 | — | — |
| 2024-05-14 | $30.99 | $30.99 | 65,500 | — | — |
| 2024-05-13 | $30.35 | $30.35 | 67,700 | — | — |
| 2024-05-10 | $31.81 | $31.81 | 66,100 | — | — |
| 2024-05-09 | $32.38 | $32.38 | 86,600 | — | — |
| 2024-05-08 | $32.08 | $32.08 | 139,400 | — | — |
| 2024-05-07 | $33.24 | $33.24 | 167,100 | — | — |
| 2024-05-06 | $30.41 | $30.41 | 164,100 | — | — |
| 2024-05-03 | $31.30 | $31.30 | 82,300 | — | — |
| 2024-05-02 | $30.94 | $30.94 | 67,100 | — | — |
| 2024-05-01 | $30.79 | $30.79 | 90,600 | — | — |
| 2024-04-30 | $32.49 | $32.49 | 91,700 | — | — |
| 2024-04-29 | $33.29 | $33.29 | 167,000 | — | — |
| 2024-04-26 | $32.95 | $32.95 | 111,900 | — | — |
| 2024-04-25 | $32.09 | $32.09 | 127,800 | — | — |
| 2024-04-24 | $31.85 | $31.85 | 147,200 | — | — |
| 2024-04-23 | $31.31 | $31.31 | 131,100 | — | — |
| 2024-04-22 | $30.53 | $30.53 | 107,500 | — | — |
| 2024-04-19 | $30.25 | $30.25 | 77,900 | — | — |
| 2024-04-18 | $30.37 | $30.37 | 93,800 | — | — |
| 2024-04-17 | $30.09 | $30.09 | 102,300 | — | — |
| 2024-04-16 | $30.58 | $30.58 | 102,600 | — | — |
| 2024-04-15 | $30.67 | $30.67 | 105,800 | — | — |
| 2024-04-12 | $31.21 | $31.21 | 113,800 | — | — |
| 2024-04-11 | $31.74 | $31.74 | 111,700 | — | — |
| 2024-04-10 | $32.29 | $32.29 | 107,300 | — | — |
| 2024-04-09 | $33.39 | $33.39 | 114,800 | — | — |
| 2024-04-08 | $32.24 | $32.24 | 91,000 | — | — |
| 2024-04-05 | $32.42 | $32.42 | 76,100 | — | — |
| 2024-04-04 | $32.32 | $32.32 | 131,000 | — | — |
| 2024-04-03 | $33.21 | $33.21 | 132,400 | — | — |
| 2024-04-02 | $32.71 | $32.71 | 130,400 | — | — |
| 2024-04-01 | $33.47 | $33.47 | 249,800 | — | — |
| 2024-03-28 | $34.79 | $34.79 | 179,600 | — | — |
| 2024-03-27 | $35.69 | $35.69 | 688,800 | — | — |
| 2024-03-26 | $39.48 | $39.48 | 71,500 | — | — |
| 2024-03-25 | $39.68 | $39.68 | 48,700 | — | — |
| 2024-03-22 | $40.64 | $40.64 | 88,500 | — | — |
| 2024-03-21 | $42.00 | $42.00 | 93,600 | — | — |
| 2024-03-20 | $41.66 | $41.66 | 52,200 | — | — |
| 2024-03-19 | $40.16 | $40.16 | 48,400 | — | — |
| 2024-03-18 | $39.04 | $39.04 | 63,500 | — | — |
| 2024-03-15 | $39.57 | $39.57 | 542,000 | — | — |
| 2024-03-14 | $38.76 | $38.76 | 269,500 | — | — |
| 2024-03-13 | $41.48 | $41.48 | 244,500 | — | — |
| 2024-03-12 | $40.03 | $40.03 | 259,400 | — | — |
| 2024-03-11 | $33.62 | $33.62 | 75,000 | — | — |
| 2024-03-08 | $34.30 | $34.30 | 67,300 | — | — |
| 2024-03-07 | $34.48 | $34.48 | 74,500 | — | — |
| 2024-03-06 | $34.33 | $34.33 | 75,100 | — | — |
| 2024-03-05 | $33.36 | $33.36 | 76,900 | — | — |
| 2024-03-04 | $32.58 | $32.58 | 46,800 | — | — |
| 2024-03-01 | $32.99 | $32.99 | 26,900 | — | — |
| 2024-02-29 | $32.57 | $32.57 | 30,100 | — | — |
| 2024-02-28 | $32.88 | $32.88 | 35,200 | — | — |
| 2024-02-27 | $32.34 | $32.34 | 28,400 | — | — |
| 2024-02-26 | $32.72 | $32.72 | 41,500 | — | — |
| 2024-02-23 | $32.96 | $32.96 | 40,700 | — | — |
| 2024-02-22 | $33.18 | $33.18 | 75,100 | — | — |
| 2024-02-21 | $34.40 | $34.40 | 58,600 | — | — |
| 2024-02-20 | $34.95 | $34.95 | 127,700 | — | — |
| 2024-02-16 | $36.19 | $36.19 | 61,200 | — | — |
| 2024-02-15 | $37.21 | $37.21 | 45,100 | — | — |
| 2024-02-14 | $36.01 | $36.01 | 49,900 | — | — |
| 2024-02-13 | $34.92 | $34.92 | 51,700 | — | — |
| 2024-02-12 | $37.46 | $37.46 | 82,800 | — | — |
| 2024-02-09 | $36.27 | $36.27 | 44,700 | — | — |
| 2024-02-08 | $36.25 | $36.25 | 82,300 | — | — |
| 2024-02-07 | $35.01 | $35.01 | 95,600 | — | — |
| 2024-02-06 | $34.32 | $34.32 | 49,900 | — | — |
| 2024-02-05 | $33.02 | $33.02 | 41,300 | — | — |
| 2024-02-02 | $32.04 | $32.04 | 30,800 | — | — |
| 2024-02-01 | $32.09 | $32.09 | 23,200 | — | — |
| 2024-01-31 | $31.41 | $31.41 | 60,200 | — | — |
| 2024-01-30 | $31.99 | $31.99 | 13,300 | — | — |
| 2024-01-29 | $31.90 | $31.90 | 49,200 | — | — |
| 2024-01-26 | $31.37 | $31.37 | 16,300 | — | — |
| 2024-01-25 | $31.50 | $31.50 | 15,600 | — | — |
| 2024-01-24 | $31.08 | $31.08 | 23,800 | — | — |
| 2024-01-23 | $30.88 | $30.88 | 34,200 | — | — |
| 2024-01-22 | $31.68 | $31.68 | 60,300 | — | — |
| 2024-01-19 | $30.87 | $30.87 | 37,200 | — | — |
| 2024-01-18 | $30.55 | $30.55 | 16,500 | — | — |
| 2024-01-17 | $30.48 | $30.48 | 50,600 | — | — |
| 2024-01-16 | $30.81 | $30.81 | 47,200 | — | — |
| 2024-01-12 | $31.68 | $31.68 | 28,300 | — | — |
| 2024-01-11 | $31.88 | $31.88 | 31,600 | — | — |
| 2024-01-10 | $31.69 | $31.69 | 49,200 | — | — |
| 2024-01-09 | $32.15 | $32.15 | 33,000 | — | — |
| 2024-01-08 | $33.00 | $33.00 | 67,600 | — | — |
| 2024-01-05 | $31.79 | $31.79 | 37,800 | — | — |
| 2024-01-04 | $32.10 | $32.10 | 34,400 | — | — |
| 2024-01-03 | $33.10 | $33.10 | 56,600 | — | — |
| 2024-01-02 | $34.56 | $34.56 | 58,100 | — | — |