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
- 2021-10-21 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 | $36.91 | $36.91 | 303,400 | — | — |
| 2024-12-30 | $36.37 | $36.37 | 318,100 | — | — |
| 2024-12-27 | $36.34 | $36.34 | 215,600 | — | — |
| 2024-12-26 | $36.34 | $36.34 | 158,700 | — | — |
| 2024-12-24 | $35.97 | $35.97 | 169,900 | — | — |
| 2024-12-23 | $36.05 | $36.05 | 791,300 | — | — |
| 2024-12-20 | $35.86 | $35.86 | 690,200 | — | — |
| 2024-12-19 | $35.64 | $35.64 | 585,400 | — | — |
| 2024-12-18 | $35.68 | $35.68 | 467,900 | — | — |
| 2024-12-17 | $36.19 | $36.19 | 356,300 | — | — |
| 2024-12-16 | $36.80 | $36.80 | 375,400 | — | — |
| 2024-12-13 | $36.72 | $36.72 | 306,400 | — | — |
| 2024-12-12 | $36.67 | $36.67 | 394,200 | — | — |
| 2024-12-11 | $37.02 | $37.02 | 505,800 | — | — |
| 2024-12-10 | $36.35 | $36.35 | 312,900 | — | — |
| 2024-12-09 | $36.28 | $36.28 | 281,900 | — | — |
| 2024-12-06 | $36.31 | $36.31 | 322,400 | — | — |
| 2024-12-05 | $36.04 | $36.04 | 365,800 | — | — |
| 2024-12-04 | $36.62 | $36.62 | 634,500 | — | — |
| 2024-12-03 | $35.75 | $35.75 | 414,300 | — | — |
| 2024-12-02 | $35.39 | $35.39 | 314,400 | — | — |
| 2024-11-29 | $35.54 | $35.54 | 162,300 | — | — |
| 2024-11-27 | $35.62 | $35.62 | 265,500 | — | — |
| 2024-11-26 | $35.91 | $35.91 | 249,200 | — | — |
| 2024-11-25 | $36.34 | $36.34 | 349,100 | — | — |
| 2024-11-22 | $36.12 | $36.12 | 344,000 | — | — |
| 2024-11-21 | $36.63 | $36.63 | 411,700 | — | — |
| 2024-11-20 | $36.80 | $36.80 | 952,100 | — | — |
| 2024-11-19 | $35.48 | $35.48 | 425,500 | — | — |
| 2024-11-18 | $35.06 | $35.06 | 341,600 | — | — |
| 2024-11-15 | $34.02 | $34.02 | 270,800 | — | — |
| 2024-11-14 | $33.85 | $33.85 | 296,800 | — | — |
| 2024-11-13 | $34.06 | $34.06 | 521,000 | — | — |
| 2024-11-12 | $35.16 | $35.16 | 497,600 | — | — |
| 2024-11-11 | $35.26 | $35.26 | 494,800 | — | — |
| 2024-11-08 | $35.61 | $35.61 | 652,400 | — | — |
| 2024-11-07 | $35.56 | $35.56 | 566,100 | — | — |
| 2024-11-06 | $35.44 | $35.44 | 849,100 | — | — |
| 2024-11-05 | $35.27 | $35.27 | 687,800 | — | — |
| 2024-11-04 | $34.61 | $34.61 | 1,741,400 | — | — |
| 2024-11-01 | $31.97 | $31.97 | 1,210,800 | — | — |
| 2024-10-31 | $29.61 | $29.61 | 911,000 | — | — |
| 2024-10-30 | $29.56 | $29.56 | 1,747,600 | — | — |
| 2024-10-29 | $30.78 | $30.78 | 697,400 | — | — |
| 2024-10-28 | $29.60 | $29.60 | 437,300 | — | — |
| 2024-10-25 | $29.43 | $29.43 | 192,000 | — | — |
| 2024-10-24 | $29.30 | $29.30 | 231,500 | — | — |
| 2024-10-23 | $29.14 | $29.14 | 194,500 | — | — |
| 2024-10-22 | $29.86 | $29.86 | 198,300 | — | — |
| 2024-10-21 | $29.88 | $29.88 | 348,300 | — | — |
| 2024-10-18 | $28.84 | $28.84 | 191,400 | — | — |
| 2024-10-17 | $28.98 | $28.98 | 198,000 | — | — |
| 2024-10-16 | $29.44 | $29.44 | 427,000 | — | — |
| 2024-10-15 | $29.40 | $29.40 | 480,100 | — | — |
| 2024-10-14 | $28.79 | $28.79 | 206,500 | — | — |
| 2024-10-11 | $28.25 | $28.25 | 286,300 | — | — |
| 2024-10-10 | $28.26 | $28.26 | 206,900 | — | — |
| 2024-10-09 | $28.22 | $28.22 | 273,700 | — | — |
| 2024-10-08 | $28.02 | $28.02 | 418,800 | — | — |
| 2024-10-07 | $27.78 | $27.78 | 394,800 | — | — |
| 2024-10-04 | $28.54 | $28.54 | 288,800 | — | — |
| 2024-10-03 | $28.14 | $28.14 | 468,100 | — | — |
| 2024-10-02 | $28.31 | $28.31 | 323,800 | — | — |
| 2024-10-01 | $28.13 | $28.13 | 307,400 | — | — |
| 2024-09-30 | $28.31 | $28.31 | 641,700 | — | — |
| 2024-09-27 | $29.49 | $29.49 | 340,900 | — | — |
| 2024-09-26 | $29.13 | $29.13 | 306,800 | — | — |
| 2024-09-25 | $28.84 | $28.84 | 628,700 | — | — |
| 2024-09-24 | $29.52 | $29.52 | 263,600 | — | — |
| 2024-09-23 | $28.88 | $28.88 | 283,700 | — | — |
| 2024-09-20 | $28.49 | $28.49 | 1,159,600 | — | — |
| 2024-09-19 | $28.83 | $28.83 | 606,100 | — | — |
| 2024-09-18 | $28.44 | $28.44 | 608,100 | — | — |
| 2024-09-17 | $27.74 | $27.74 | 660,400 | — | — |
| 2024-09-16 | $27.47 | $27.47 | 457,800 | — | — |
| 2024-09-13 | $27.40 | $27.40 | 376,700 | — | — |
| 2024-09-12 | $26.85 | $26.85 | 413,500 | — | — |
| 2024-09-11 | $26.27 | $26.27 | 510,800 | — | — |
| 2024-09-10 | $26.40 | $26.40 | 545,900 | — | — |
| 2024-09-09 | $26.01 | $26.01 | 989,300 | — | — |
| 2024-09-06 | $25.11 | $25.11 | 856,700 | — | — |
| 2024-09-05 | $24.48 | $24.48 | 337,300 | — | — |
| 2024-09-04 | $24.39 | $24.39 | 987,500 | — | — |
| 2024-09-03 | $24.88 | $24.88 | 484,700 | — | — |
| 2024-08-30 | $26.12 | $26.12 | 399,200 | — | — |
| 2024-08-29 | $25.27 | $25.27 | 272,100 | — | — |
| 2024-08-28 | $25.16 | $25.16 | 306,600 | — | — |
| 2024-08-27 | $25.67 | $25.67 | 192,600 | — | — |
| 2024-08-26 | $25.45 | $25.45 | 262,400 | — | — |
| 2024-08-23 | $24.89 | $24.89 | 246,200 | — | — |
| 2024-08-22 | $24.88 | $24.88 | 240,700 | — | — |
| 2024-08-21 | $25.35 | $25.35 | 217,100 | — | — |
| 2024-08-20 | $25.00 | $25.00 | 326,200 | — | — |
| 2024-08-19 | $25.52 | $25.52 | 403,800 | — | — |
| 2024-08-16 | $25.44 | $25.44 | 284,900 | — | — |
| 2024-08-15 | $25.66 | $25.66 | 292,900 | — | — |
| 2024-08-14 | $25.77 | $25.77 | 454,700 | — | — |
| 2024-08-13 | $25.63 | $25.63 | 308,300 | — | — |
| 2024-08-12 | $25.85 | $25.85 | 402,700 | — | — |
| 2024-08-09 | $25.60 | $25.60 | 311,000 | — | — |
| 2024-08-08 | $25.55 | $25.55 | 304,100 | — | — |
| 2024-08-07 | $25.33 | $25.33 | 615,700 | — | — |
| 2024-08-06 | $25.93 | $25.93 | 630,600 | — | — |
| 2024-08-05 | $26.31 | $26.31 | 717,100 | — | — |
| 2024-08-02 | $27.35 | $27.35 | 724,500 | — | — |
| 2024-08-01 | $26.55 | $26.55 | 1,263,500 | — | — |
| 2024-07-31 | $25.84 | $25.84 | 2,042,700 | — | — |
| 2024-07-30 | $24.63 | $24.63 | 1,253,100 | — | — |
| 2024-07-29 | $23.67 | $23.67 | 518,200 | — | — |
| 2024-07-26 | $24.30 | $24.30 | 548,800 | — | — |
| 2024-07-25 | $23.98 | $23.98 | 713,400 | — | — |
| 2024-07-24 | $24.59 | $24.59 | 579,300 | — | — |
| 2024-07-23 | $25.88 | $25.88 | 610,300 | — | — |
| 2024-07-22 | $25.75 | $25.75 | 657,800 | — | — |
| 2024-07-19 | $26.24 | $26.24 | 473,200 | — | — |
| 2024-07-18 | $25.93 | $25.93 | 480,200 | — | — |
| 2024-07-17 | $26.49 | $26.49 | 534,400 | — | — |
| 2024-07-16 | $27.59 | $27.59 | 705,000 | — | — |
| 2024-07-15 | $27.50 | $27.50 | 941,600 | — | — |
| 2024-07-12 | $27.66 | $27.66 | 1,000,600 | — | — |
| 2024-07-11 | $30.42 | $30.42 | 619,200 | — | — |
| 2024-07-10 | $30.14 | $30.14 | 904,400 | — | — |
| 2024-07-09 | $28.25 | $28.25 | 476,000 | — | — |
| 2024-07-08 | $28.52 | $28.52 | 491,300 | — | — |
| 2024-07-05 | $28.27 | $28.27 | 395,300 | — | — |
| 2024-07-03 | $27.85 | $27.85 | 182,700 | — | — |
| 2024-07-02 | $28.01 | $28.01 | 635,500 | — | — |
| 2024-07-01 | $27.87 | $27.87 | 643,300 | — | — |
| 2024-06-28 | $27.85 | $27.85 | 1,432,300 | — | — |
| 2024-06-27 | $27.38 | $27.38 | 477,700 | — | — |
| 2024-06-26 | $27.88 | $27.88 | 590,800 | — | — |
| 2024-06-25 | $28.03 | $28.03 | 693,400 | — | — |
| 2024-06-24 | $27.47 | $27.47 | 957,600 | — | — |
| 2024-06-21 | $28.33 | $28.33 | 948,500 | — | — |
| 2024-06-20 | $28.58 | $28.58 | 607,300 | — | — |
| 2024-06-18 | $29.03 | $29.03 | 740,600 | — | — |
| 2024-06-17 | $29.89 | $29.89 | 516,100 | — | — |
| 2024-06-14 | $29.59 | $29.59 | 613,200 | — | — |
| 2024-06-13 | $30.30 | $30.30 | 801,900 | — | — |
| 2024-06-12 | $30.84 | $30.84 | 1,357,100 | — | — |
| 2024-06-11 | $28.89 | $28.89 | 600,500 | — | — |
| 2024-06-10 | $27.65 | $27.65 | 679,900 | — | — |
| 2024-06-07 | $28.25 | $28.25 | 371,600 | — | — |
| 2024-06-06 | $28.13 | $28.13 | 466,400 | — | — |
| 2024-06-05 | $28.56 | $28.56 | 663,600 | — | — |
| 2024-06-04 | $28.11 | $28.11 | 570,200 | — | — |
| 2024-06-03 | $28.73 | $28.73 | 808,100 | — | — |
| 2024-05-31 | $29.11 | $29.11 | 1,349,700 | — | — |
| 2024-05-30 | $28.03 | $28.03 | 460,200 | — | — |
| 2024-05-29 | $27.18 | $27.18 | 266,800 | — | — |
| 2024-05-28 | $26.95 | $26.95 | 459,000 | — | — |
| 2024-05-24 | $26.24 | $26.24 | 301,100 | — | — |
| 2024-05-23 | $26.34 | $26.34 | 224,900 | — | — |
| 2024-05-22 | $26.23 | $26.23 | 266,400 | — | — |
| 2024-05-21 | $26.63 | $26.63 | 208,200 | — | — |
| 2024-05-20 | $26.86 | $26.86 | 407,300 | — | — |
| 2024-05-17 | $26.41 | $26.41 | 263,300 | — | — |
| 2024-05-16 | $26.26 | $26.26 | 557,000 | — | — |
| 2024-05-15 | $26.26 | $26.26 | 717,100 | — | — |
| 2024-05-14 | $27.44 | $27.44 | 579,900 | — | — |
| 2024-05-13 | $27.63 | $27.63 | 511,800 | — | — |
| 2024-05-10 | $26.65 | $26.65 | 351,800 | — | — |
| 2024-05-09 | $26.59 | $26.59 | 538,900 | — | — |
| 2024-05-08 | $26.25 | $26.25 | 569,200 | — | — |
| 2024-05-07 | $26.00 | $26.00 | 472,800 | — | — |
| 2024-05-06 | $26.37 | $26.37 | 595,500 | — | — |
| 2024-05-03 | $26.51 | $26.51 | 636,300 | — | — |
| 2024-05-02 | $26.46 | $26.46 | 1,193,100 | — | — |
| 2024-05-01 | $26.16 | $26.16 | 1,757,800 | — | — |
| 2024-04-30 | $24.24 | $24.24 | 1,418,000 | — | — |
| 2024-04-29 | $25.09 | $25.09 | 548,700 | — | — |
| 2024-04-26 | $24.75 | $24.75 | 312,300 | — | — |
| 2024-04-25 | $24.11 | $24.11 | 319,600 | — | — |
| 2024-04-24 | $24.19 | $24.19 | 355,000 | — | — |
| 2024-04-23 | $23.61 | $23.61 | 423,200 | — | — |
| 2024-04-22 | $23.08 | $23.08 | 279,800 | — | — |
| 2024-04-19 | $23.38 | $23.38 | 312,700 | — | — |
| 2024-04-18 | $23.26 | $23.26 | 287,900 | — | — |
| 2024-04-17 | $23.42 | $23.42 | 333,600 | — | — |
| 2024-04-16 | $23.93 | $23.93 | 653,700 | — | — |
| 2024-04-15 | $24.02 | $24.02 | 511,400 | — | — |
| 2024-04-12 | $25.02 | $25.02 | 531,600 | — | — |
| 2024-04-11 | $25.21 | $25.21 | 422,600 | — | — |
| 2024-04-10 | $25.24 | $25.24 | 424,900 | — | — |
| 2024-04-09 | $25.51 | $25.51 | 384,900 | — | — |
| 2024-04-08 | $25.41 | $25.41 | 821,900 | — | — |
| 2024-04-05 | $26.23 | $26.23 | 513,700 | — | — |
| 2024-04-04 | $25.69 | $25.69 | 694,800 | — | — |
| 2024-04-03 | $24.97 | $24.97 | 741,100 | — | — |
| 2024-04-02 | $24.27 | $24.27 | 1,231,900 | — | — |
| 2024-04-01 | $23.95 | $23.95 | 447,400 | — | — |
| 2024-03-28 | $24.43 | $24.43 | 369,100 | — | — |
| 2024-03-27 | $23.76 | $23.76 | 333,200 | — | — |
| 2024-03-26 | $23.83 | $23.83 | 579,000 | — | — |
| 2024-03-25 | $24.25 | $24.25 | 440,000 | — | — |
| 2024-03-22 | $24.53 | $24.53 | 361,800 | — | — |
| 2024-03-21 | $24.78 | $24.78 | 332,400 | — | — |
| 2024-03-20 | $25.05 | $25.05 | 612,100 | — | — |
| 2024-03-19 | $24.96 | $24.96 | 817,200 | — | — |
| 2024-03-18 | $25.14 | $25.14 | 370,300 | — | — |
| 2024-03-15 | $25.08 | $25.08 | 1,967,600 | — | — |
| 2024-03-14 | $25.25 | $25.25 | 407,200 | — | — |
| 2024-03-13 | $25.55 | $25.55 | 414,200 | — | — |
| 2024-03-12 | $25.09 | $25.09 | 426,600 | — | — |
| 2024-03-11 | $24.89 | $24.89 | 394,000 | — | — |
| 2024-03-08 | $25.07 | $25.07 | 425,500 | — | — |
| 2024-03-07 | $24.82 | $24.82 | 492,800 | — | — |
| 2024-03-06 | $25.29 | $25.29 | 588,200 | — | — |
| 2024-03-05 | $25.55 | $25.55 | 548,100 | — | — |
| 2024-03-04 | $26.18 | $26.18 | 676,500 | — | — |
| 2024-03-01 | $26.15 | $26.15 | 861,000 | — | — |
| 2024-02-29 | $26.10 | $26.10 | 1,515,200 | — | — |
| 2024-02-28 | $25.77 | $25.77 | 1,857,300 | — | — |
| 2024-02-27 | $22.43 | $22.43 | 1,246,500 | — | — |
| 2024-02-26 | $22.03 | $22.03 | 1,098,400 | — | — |
| 2024-02-23 | $21.45 | $21.45 | 582,300 | — | — |
| 2024-02-22 | $21.20 | $21.20 | 611,300 | — | — |
| 2024-02-21 | $21.05 | $21.05 | 1,417,900 | — | — |
| 2024-02-20 | $21.37 | $21.37 | 667,700 | — | — |
| 2024-02-16 | $21.75 | $21.75 | 903,200 | — | — |
| 2024-02-15 | $22.17 | $22.17 | 822,400 | — | — |
| 2024-02-14 | $21.79 | $21.79 | 893,300 | — | — |
| 2024-02-13 | $20.56 | $20.56 | 525,600 | — | — |
| 2024-02-12 | $20.65 | $20.65 | 477,900 | — | — |
| 2024-02-09 | $20.16 | $20.16 | 489,200 | — | — |
| 2024-02-08 | $20.17 | $20.17 | 607,200 | — | — |
| 2024-02-07 | $19.91 | $19.91 | 663,000 | — | — |
| 2024-02-06 | $19.56 | $19.56 | 528,900 | — | — |
| 2024-02-05 | $19.61 | $19.61 | 624,700 | — | — |
| 2024-02-02 | $19.94 | $19.94 | 433,600 | — | — |
| 2024-02-01 | $20.06 | $20.06 | 393,700 | — | — |
| 2024-01-31 | $19.69 | $19.69 | 428,600 | — | — |
| 2024-01-30 | $20.24 | $20.24 | 629,800 | — | — |
| 2024-01-29 | $20.64 | $20.64 | 657,800 | — | — |
| 2024-01-26 | $20.09 | $20.09 | 872,900 | — | — |
| 2024-01-25 | $20.96 | $20.96 | 633,500 | — | — |
| 2024-01-24 | $20.88 | $20.88 | 2,005,400 | — | — |
| 2024-01-23 | $20.97 | $20.97 | 1,905,800 | — | — |
| 2024-01-22 | $21.00 | $21.00 | 2,483,500 | — | — |
| 2024-01-19 | $22.36 | $22.36 | 1,601,400 | — | — |
| 2024-01-18 | $24.44 | $24.44 | 782,100 | — | — |
| 2024-01-17 | $25.30 | $25.30 | 376,000 | — | — |
| 2024-01-16 | $25.66 | $25.66 | 591,700 | — | — |
| 2024-01-12 | $25.88 | $25.88 | 432,500 | — | — |
| 2024-01-11 | $25.44 | $25.44 | 418,800 | — | — |
| 2024-01-10 | $25.47 | $25.47 | 711,600 | — | — |
| 2024-01-09 | $24.52 | $24.52 | 481,800 | — | — |
| 2024-01-08 | $24.82 | $24.82 | 988,700 | — | — |
| 2024-01-05 | $24.64 | $24.64 | 1,077,300 | — | — |
| 2024-01-04 | $24.97 | $24.97 | 321,100 | — | — |
| 2024-01-03 | $25.21 | $25.21 | 539,700 | — | — |
| 2024-01-02 | $26.18 | $26.18 | 409,100 | — | — |