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
- 2022-09-16 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 | $29.93 | $36.72 | 1,800,200 | — | — |
| 2024-12-30 | $29.98 | $36.78 | 2,013,600 | — | — |
| 2024-12-27 | $30.02 | $36.83 | 1,565,200 | — | — |
| 2024-12-26 | $30.24 | $37.10 | 1,190,300 | — | — |
| 2024-12-24 | $30.05 | $36.86 | 1,036,200 | — | — |
| 2024-12-23 | $29.77 | $36.52 | 2,923,800 | — | — |
| 2024-12-20 | $29.66 | $36.39 | 5,508,200 | — | — |
| 2024-12-19 | $29.09 | $35.69 | 3,616,900 | — | — |
| 2024-12-18 | $28.79 | $35.32 | 3,866,400 | — | — |
| 2024-12-17 | $29.99 | $36.79 | 2,705,800 | — | — |
| 2024-12-16 | $30.66 | $37.33 | 2,761,600 | — | — |
| 2024-12-13 | $30.69 | $37.37 | 2,535,800 | — | — |
| 2024-12-12 | $30.35 | $36.95 | 3,214,900 | — | — |
| 2024-12-11 | $30.40 | $37.01 | 6,193,700 | — | — |
| 2024-12-10 | $30.24 | $36.82 | 3,675,900 | — | — |
| 2024-12-09 | $31.27 | $38.07 | 3,464,800 | — | — |
| 2024-12-06 | $31.95 | $38.90 | 4,044,700 | — | — |
| 2024-12-05 | $32.48 | $39.55 | 3,448,000 | — | — |
| 2024-12-04 | $32.44 | $39.50 | 3,182,800 | — | — |
| 2024-12-03 | $32.30 | $39.33 | 4,008,900 | — | — |
| 2024-12-02 | $31.95 | $38.90 | 2,748,200 | — | — |
| 2024-11-29 | $32.37 | $39.41 | 1,218,300 | — | — |
| 2024-11-27 | $32.41 | $39.46 | 2,745,300 | — | — |
| 2024-11-26 | $32.05 | $39.02 | 3,502,500 | — | — |
| 2024-11-25 | $31.86 | $38.79 | 5,732,900 | — | — |
| 2024-11-22 | $31.75 | $38.66 | 5,509,000 | — | — |
| 2024-11-21 | $31.47 | $38.32 | 6,451,900 | — | — |
| 2024-11-20 | $30.64 | $37.31 | 4,110,400 | — | — |
| 2024-11-19 | $30.43 | $37.05 | 3,783,000 | — | — |
| 2024-11-18 | $30.80 | $37.50 | 4,385,000 | — | — |
| 2024-11-15 | $30.48 | $37.11 | 3,992,700 | — | — |
| 2024-11-14 | $30.53 | $37.17 | 3,597,300 | — | — |
| 2024-11-13 | $30.76 | $37.45 | 5,867,900 | — | — |
| 2024-11-12 | $30.68 | $37.35 | 4,800,000 | — | — |
| 2024-11-11 | $30.97 | $37.71 | 10,497,500 | — | — |
| 2024-11-08 | $30.82 | $37.53 | 14,126,300 | — | — |
| 2024-11-07 | $31.85 | $38.78 | 3,879,900 | — | — |
| 2024-11-06 | $33.37 | $40.63 | 6,722,300 | — | — |
| 2024-11-05 | $30.00 | $36.53 | 6,011,900 | — | — |
| 2024-11-04 | $31.55 | $38.41 | 2,569,600 | — | — |
| 2024-11-01 | $31.62 | $38.50 | 2,148,400 | — | — |
| 2024-10-31 | $31.77 | $38.68 | 2,745,200 | — | — |
| 2024-10-30 | $32.08 | $39.06 | 1,935,700 | — | — |
| 2024-10-29 | $32.00 | $38.96 | 2,709,100 | — | — |
| 2024-10-28 | $32.03 | $39.00 | 2,038,900 | — | — |
| 2024-10-25 | $31.55 | $38.41 | 2,362,900 | — | — |
| 2024-10-24 | $31.88 | $38.82 | 2,352,500 | — | — |
| 2024-10-23 | $31.45 | $38.29 | 2,930,400 | — | — |
| 2024-10-22 | $31.25 | $38.05 | 2,748,500 | — | — |
| 2024-10-21 | $31.47 | $38.32 | 1,909,100 | — | — |
| 2024-10-18 | $31.71 | $38.61 | 2,148,600 | — | — |
| 2024-10-17 | $31.72 | $38.62 | 3,435,200 | — | — |
| 2024-10-16 | $31.07 | $37.83 | 1,923,500 | — | — |
| 2024-10-15 | $30.56 | $37.21 | 2,073,500 | — | — |
| 2024-10-14 | $30.64 | $37.31 | 2,178,400 | — | — |
| 2024-10-11 | $30.33 | $36.93 | 2,959,800 | — | — |
| 2024-10-10 | $29.97 | $36.49 | 2,398,500 | — | — |
| 2024-10-09 | $29.80 | $36.28 | 2,997,100 | — | — |
| 2024-10-08 | $29.49 | $35.91 | 3,659,500 | — | — |
| 2024-10-07 | $29.84 | $36.33 | 2,954,500 | — | — |
| 2024-10-04 | $29.97 | $36.49 | 2,609,100 | — | — |
| 2024-10-03 | $28.62 | $34.85 | 4,128,000 | — | — |
| 2024-10-02 | $28.28 | $34.43 | 3,101,600 | — | — |
| 2024-10-01 | $28.60 | $34.82 | 2,974,000 | — | — |
| 2024-09-30 | $29.16 | $35.50 | 2,584,400 | — | — |
| 2024-09-27 | $28.90 | $35.19 | 2,721,800 | — | — |
| 2024-09-26 | $28.95 | $35.25 | 2,335,700 | — | — |
| 2024-09-25 | $28.37 | $34.54 | 3,581,600 | — | — |
| 2024-09-24 | $28.80 | $35.07 | 4,811,800 | — | — |
| 2024-09-23 | $28.59 | $34.81 | 5,730,600 | — | — |
| 2024-09-20 | $27.88 | $33.95 | 3,406,300 | — | — |
| 2024-09-19 | $27.98 | $34.07 | 2,810,700 | — | — |
| 2024-09-18 | $27.02 | $32.90 | 4,187,700 | — | — |
| 2024-09-17 | $26.95 | $32.81 | 4,954,000 | — | — |
| 2024-09-16 | $27.18 | $33.09 | 1,810,300 | — | — |
| 2024-09-13 | $27.41 | $33.09 | 2,791,200 | — | — |
| 2024-09-12 | $27.51 | $33.21 | 2,493,500 | — | — |
| 2024-09-11 | $26.81 | $32.37 | 3,098,000 | — | — |
| 2024-09-10 | $26.61 | $32.13 | 3,983,500 | — | — |
| 2024-09-09 | $27.01 | $32.61 | 5,794,700 | — | — |
| 2024-09-06 | $26.81 | $32.37 | 5,105,200 | — | — |
| 2024-09-05 | $27.63 | $33.36 | 4,818,800 | — | — |
| 2024-09-04 | $28.48 | $34.39 | 3,398,800 | — | — |
| 2024-09-03 | $28.82 | $34.80 | 2,794,600 | — | — |
| 2024-08-30 | $29.56 | $35.69 | 4,099,200 | — | — |
| 2024-08-29 | $28.89 | $34.88 | 2,151,100 | — | — |
| 2024-08-28 | $28.89 | $34.88 | 2,801,400 | — | — |
| 2024-08-27 | $28.87 | $34.86 | 2,100,000 | — | — |
| 2024-08-26 | $28.66 | $34.60 | 2,238,700 | — | — |
| 2024-08-23 | $28.73 | $34.69 | 2,893,500 | — | — |
| 2024-08-22 | $28.33 | $34.20 | 2,511,500 | — | — |
| 2024-08-21 | $28.12 | $33.95 | 2,536,300 | — | — |
| 2024-08-20 | $27.77 | $33.53 | 1,817,400 | — | — |
| 2024-08-19 | $28.37 | $34.25 | 1,453,000 | — | — |
| 2024-08-16 | $28.30 | $34.17 | 2,055,300 | — | — |
| 2024-08-15 | $27.92 | $33.71 | 2,330,200 | — | — |
| 2024-08-14 | $27.01 | $32.61 | 2,073,000 | — | — |
| 2024-08-13 | $26.82 | $32.38 | 1,788,300 | — | — |
| 2024-08-12 | $26.25 | $31.69 | 3,020,400 | — | — |
| 2024-08-09 | $26.26 | $31.70 | 2,507,800 | — | — |
| 2024-08-08 | $25.90 | $31.27 | 2,345,600 | — | — |
| 2024-08-07 | $25.02 | $30.21 | 3,720,700 | — | — |
| 2024-08-06 | $25.13 | $30.34 | 2,762,200 | — | — |
| 2024-08-05 | $24.90 | $30.06 | 5,903,500 | — | — |
| 2024-08-02 | $26.21 | $31.64 | 4,750,900 | — | — |
| 2024-08-01 | $27.71 | $33.46 | 7,399,600 | — | — |
| 2024-07-31 | $29.55 | $35.68 | 3,677,300 | — | — |
| 2024-07-30 | $29.75 | $35.92 | 3,266,800 | — | — |
| 2024-07-29 | $29.73 | $35.89 | 2,581,900 | — | — |
| 2024-07-26 | $29.80 | $35.98 | 2,003,800 | — | — |
| 2024-07-25 | $29.29 | $35.36 | 2,274,200 | — | — |
| 2024-07-24 | $29.00 | $35.01 | 2,698,300 | — | — |
| 2024-07-23 | $29.66 | $35.81 | 1,772,300 | — | — |
| 2024-07-22 | $29.67 | $35.82 | 1,965,200 | — | — |
| 2024-07-19 | $29.27 | $35.34 | 2,016,700 | — | — |
| 2024-07-18 | $29.67 | $35.82 | 2,750,900 | — | — |
| 2024-07-17 | $29.56 | $35.69 | 4,297,500 | — | — |
| 2024-07-16 | $30.12 | $36.37 | 2,768,000 | — | — |
| 2024-07-15 | $29.90 | $36.10 | 4,081,100 | — | — |
| 2024-07-12 | $29.44 | $35.54 | 3,064,900 | — | — |
| 2024-07-11 | $29.94 | $36.15 | 1,994,100 | — | — |
| 2024-07-10 | $29.95 | $36.16 | 3,606,800 | — | — |
| 2024-07-09 | $29.49 | $35.60 | 2,294,000 | — | — |
| 2024-07-08 | $29.03 | $35.05 | 2,843,100 | — | — |
| 2024-07-05 | $28.75 | $34.71 | 3,757,200 | — | — |
| 2024-07-03 | $29.35 | $35.44 | 1,770,900 | — | — |
| 2024-07-02 | $29.59 | $35.73 | 2,293,300 | — | — |
| 2024-07-01 | $29.12 | $35.16 | 3,009,300 | — | — |
| 2024-06-28 | $29.12 | $35.16 | 5,623,800 | — | — |
| 2024-06-27 | $29.11 | $35.15 | 3,101,200 | — | — |
| 2024-06-26 | $29.12 | $35.16 | 3,437,200 | — | — |
| 2024-06-25 | $29.33 | $35.41 | 2,484,900 | — | — |
| 2024-06-24 | $29.55 | $35.68 | 3,010,900 | — | — |
| 2024-06-21 | $29.66 | $35.81 | 5,470,200 | — | — |
| 2024-06-20 | $29.70 | $35.86 | 3,449,600 | — | — |
| 2024-06-18 | $29.16 | $35.21 | 3,336,900 | — | — |
| 2024-06-17 | $28.80 | $34.77 | 2,841,500 | — | — |
| 2024-06-14 | $28.35 | $34.23 | 6,419,400 | — | — |
| 2024-06-13 | $29.01 | $34.75 | 2,969,500 | — | — |
| 2024-06-12 | $29.04 | $34.78 | 3,241,100 | — | — |
| 2024-06-11 | $28.91 | $34.63 | 6,957,800 | — | — |
| 2024-06-10 | $29.29 | $35.08 | 3,271,000 | — | — |
| 2024-06-07 | $28.90 | $34.62 | 2,100,400 | — | — |
| 2024-06-06 | $28.92 | $34.64 | 3,614,700 | — | — |
| 2024-06-05 | $29.54 | $35.38 | 6,145,300 | — | — |
| 2024-06-04 | $28.86 | $34.57 | 7,540,600 | — | — |
| 2024-06-03 | $29.42 | $35.24 | 7,876,500 | — | — |
| 2024-05-31 | $29.17 | $34.94 | 16,939,500 | — | — |
| 2024-05-30 | $29.64 | $35.50 | 4,326,400 | — | — |
| 2024-05-29 | $29.47 | $35.30 | 3,096,700 | — | — |
| 2024-05-28 | $29.86 | $35.77 | 3,847,600 | — | — |
| 2024-05-24 | $30.62 | $36.68 | 2,994,900 | — | — |
| 2024-05-23 | $30.34 | $36.34 | 3,647,300 | — | — |
| 2024-05-22 | $31.10 | $37.25 | 2,420,200 | — | — |
| 2024-05-21 | $31.01 | $37.14 | 3,726,500 | — | — |
| 2024-05-20 | $30.73 | $36.81 | 3,466,200 | — | — |
| 2024-05-17 | $31.30 | $37.49 | 10,012,800 | — | — |
| 2024-05-16 | $32.51 | $38.94 | 22,854,600 | — | — |
| 2024-05-15 | $30.16 | $36.12 | 2,635,500 | — | — |
| 2024-05-14 | $29.94 | $35.86 | 3,086,400 | — | — |
| 2024-05-13 | $29.01 | $34.75 | 2,667,400 | — | — |
| 2024-05-10 | $29.55 | $35.39 | 3,408,400 | — | — |
| 2024-05-09 | $30.25 | $36.23 | 3,517,800 | — | — |
| 2024-05-08 | $30.82 | $36.92 | 4,937,300 | — | — |
| 2024-05-07 | $30.04 | $35.98 | 3,428,000 | — | — |
| 2024-05-06 | $29.22 | $35.00 | 3,726,700 | — | — |
| 2024-05-03 | $28.68 | $34.35 | 6,094,000 | — | — |
| 2024-05-02 | $28.12 | $33.68 | 10,181,800 | — | — |
| 2024-05-01 | $26.76 | $32.05 | 3,606,700 | — | — |
| 2024-04-30 | $26.56 | $31.81 | 2,671,300 | — | — |
| 2024-04-29 | $26.90 | $32.22 | 5,097,100 | — | — |
| 2024-04-26 | $26.75 | $32.04 | 2,412,200 | — | — |
| 2024-04-25 | $26.68 | $31.96 | 3,769,300 | — | — |
| 2024-04-24 | $27.16 | $32.53 | 3,346,100 | — | — |
| 2024-04-23 | $27.33 | $32.73 | 3,392,200 | — | — |
| 2024-04-22 | $27.08 | $32.44 | 3,967,900 | — | — |
| 2024-04-19 | $26.98 | $32.32 | 3,278,900 | — | — |
| 2024-04-18 | $26.55 | $31.80 | 2,120,000 | — | — |
| 2024-04-17 | $26.37 | $31.59 | 3,379,100 | — | — |
| 2024-04-16 | $26.81 | $32.11 | 3,541,600 | — | — |
| 2024-04-15 | $26.66 | $31.93 | 2,205,800 | — | — |
| 2024-04-12 | $26.78 | $32.08 | 2,849,200 | — | — |
| 2024-04-11 | $27.29 | $32.69 | 3,378,100 | — | — |
| 2024-04-10 | $27.36 | $32.77 | 5,858,500 | — | — |
| 2024-04-09 | $27.21 | $32.59 | 4,950,100 | — | — |
| 2024-04-08 | $28.31 | $33.91 | 3,325,600 | — | — |
| 2024-04-05 | $28.68 | $34.35 | 4,259,100 | — | — |
| 2024-04-04 | $28.10 | $33.66 | 3,473,700 | — | — |
| 2024-04-03 | $28.95 | $34.68 | 4,668,700 | — | — |
| 2024-04-02 | $28.33 | $33.93 | 5,220,900 | — | — |
| 2024-04-01 | $28.31 | $33.91 | 4,844,200 | — | — |
| 2024-03-28 | $28.73 | $34.41 | 4,342,900 | — | — |
| 2024-03-27 | $28.15 | $33.72 | 6,791,000 | — | — |
| 2024-03-26 | $28.15 | $33.72 | 5,243,800 | — | — |
| 2024-03-25 | $28.39 | $34.00 | 5,639,000 | — | — |
| 2024-03-22 | $27.54 | $32.99 | 3,693,200 | — | — |
| 2024-03-21 | $27.53 | $32.97 | 5,601,600 | — | — |
| 2024-03-20 | $27.23 | $32.62 | 8,351,700 | — | — |
| 2024-03-19 | $25.87 | $30.99 | 4,278,800 | — | — |
| 2024-03-18 | $25.79 | $30.89 | 5,327,600 | — | — |
| 2024-03-15 | $25.41 | $30.44 | 9,479,500 | — | — |
| 2024-03-14 | $25.50 | $30.54 | 6,800,000 | — | — |
| 2024-03-13 | $24.93 | $29.58 | 5,389,000 | — | — |
| 2024-03-12 | $25.02 | $29.69 | 3,443,200 | — | — |
| 2024-03-11 | $24.67 | $29.28 | 2,812,700 | — | — |
| 2024-03-08 | $24.49 | $29.06 | 3,123,400 | — | — |
| 2024-03-07 | $24.30 | $28.84 | 6,345,400 | — | — |
| 2024-03-06 | $23.78 | $28.22 | 8,679,300 | — | — |
| 2024-03-05 | $24.60 | $29.19 | 3,905,500 | — | — |
| 2024-03-04 | $24.05 | $28.54 | 4,408,400 | — | — |
| 2024-03-01 | $24.50 | $29.07 | 6,673,900 | — | — |
| 2024-02-29 | $24.83 | $29.47 | 17,939,900 | — | — |
| 2024-02-28 | $24.43 | $28.99 | 3,819,300 | — | — |
| 2024-02-27 | $24.74 | $29.36 | 3,743,600 | — | — |
| 2024-02-26 | $24.57 | $29.16 | 4,411,900 | — | — |
| 2024-02-23 | $25.11 | $29.80 | 4,213,300 | — | — |
| 2024-02-22 | $25.23 | $29.94 | 3,591,900 | — | — |
| 2024-02-21 | $25.22 | $29.93 | 3,660,200 | — | — |
| 2024-02-20 | $25.34 | $30.07 | 3,620,100 | — | — |
| 2024-02-16 | $25.35 | $30.08 | 5,164,300 | — | — |
| 2024-02-15 | $25.03 | $29.70 | 7,345,600 | — | — |
| 2024-02-14 | $24.57 | $29.16 | 5,292,800 | — | — |
| 2024-02-13 | $23.69 | $28.11 | 4,918,800 | — | — |
| 2024-02-12 | $23.76 | $28.20 | 2,779,500 | — | — |
| 2024-02-09 | $23.51 | $27.90 | 2,053,700 | — | — |
| 2024-02-08 | $23.38 | $27.75 | 1,666,000 | — | — |
| 2024-02-07 | $23.42 | $27.79 | 3,764,400 | — | — |
| 2024-02-06 | $23.34 | $27.70 | 3,206,100 | — | — |
| 2024-02-05 | $23.49 | $27.88 | 2,148,300 | — | — |
| 2024-02-02 | $23.67 | $28.09 | 4,037,600 | — | — |
| 2024-02-01 | $23.40 | $27.77 | 4,691,600 | — | — |
| 2024-01-31 | $24.17 | $28.68 | 3,271,300 | — | — |
| 2024-01-30 | $24.63 | $29.23 | 2,050,600 | — | — |
| 2024-01-29 | $24.44 | $29.00 | 2,526,200 | — | — |
| 2024-01-26 | $24.68 | $29.29 | 1,807,100 | — | — |
| 2024-01-25 | $24.78 | $29.41 | 2,208,900 | — | — |
| 2024-01-24 | $24.56 | $29.15 | 2,354,100 | — | — |
| 2024-01-23 | $24.47 | $29.04 | 1,578,000 | — | — |
| 2024-01-22 | $24.43 | $28.99 | 1,945,300 | — | — |
| 2024-01-19 | $24.28 | $28.81 | 2,190,000 | — | — |
| 2024-01-18 | $23.90 | $28.36 | 3,672,400 | — | — |
| 2024-01-17 | $24.14 | $28.65 | 3,823,400 | — | — |
| 2024-01-16 | $24.39 | $28.94 | 5,240,200 | — | — |
| 2024-01-12 | $24.17 | $28.68 | 3,574,800 | — | — |
| 2024-01-11 | $23.98 | $28.46 | 4,050,900 | — | — |
| 2024-01-10 | $23.90 | $28.36 | 3,448,300 | — | — |
| 2024-01-09 | $23.56 | $27.96 | 3,735,300 | — | — |
| 2024-01-08 | $23.47 | $27.85 | 3,327,900 | — | — |
| 2024-01-05 | $23.27 | $27.61 | 4,096,900 | — | — |
| 2024-01-04 | $22.56 | $26.77 | 3,327,300 | — | — |
| 2024-01-03 | $22.01 | $26.12 | 2,945,900 | — | — |
| 2024-01-02 | $22.04 | $26.16 | 3,160,100 | — | — |