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
- 2018-07-27 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 | $30.90 | $30.90 | 307,300 | — | — |
| 2024-12-30 | $31.02 | $31.02 | 410,100 | — | — |
| 2024-12-27 | $30.50 | $30.50 | 198,000 | — | — |
| 2024-12-26 | $30.54 | $30.54 | 238,700 | — | — |
| 2024-12-24 | $30.84 | $30.84 | 128,400 | — | — |
| 2024-12-23 | $30.97 | $30.97 | 362,800 | — | — |
| 2024-12-20 | $30.30 | $30.30 | 475,300 | — | — |
| 2024-12-19 | $31.03 | $31.03 | 591,300 | — | — |
| 2024-12-18 | $29.98 | $29.98 | 391,100 | — | — |
| 2024-12-17 | $30.82 | $30.82 | 428,800 | — | — |
| 2024-12-16 | $30.21 | $30.21 | 574,900 | — | — |
| 2024-12-13 | $30.00 | $30.00 | 499,100 | — | — |
| 2024-12-12 | $30.49 | $30.49 | 410,800 | — | — |
| 2024-12-11 | $30.56 | $30.56 | 373,200 | — | — |
| 2024-12-10 | $29.78 | $29.78 | 446,700 | — | — |
| 2024-12-09 | $29.91 | $29.91 | 342,300 | — | — |
| 2024-12-06 | $30.05 | $30.05 | 317,100 | — | — |
| 2024-12-05 | $28.50 | $28.50 | 228,000 | — | — |
| 2024-12-04 | $28.47 | $28.47 | 452,700 | — | — |
| 2024-12-03 | $28.45 | $28.45 | 441,000 | — | — |
| 2024-12-02 | $28.29 | $28.29 | 479,100 | — | — |
| 2024-11-29 | $28.31 | $28.31 | 274,100 | — | — |
| 2024-11-27 | $28.46 | $28.46 | 363,200 | — | — |
| 2024-11-26 | $28.80 | $28.80 | 391,500 | — | — |
| 2024-11-25 | $28.99 | $28.99 | 372,400 | — | — |
| 2024-11-22 | $28.67 | $28.67 | 305,900 | — | — |
| 2024-11-21 | $28.48 | $28.48 | 552,900 | — | — |
| 2024-11-20 | $26.74 | $26.74 | 553,800 | — | — |
| 2024-11-19 | $26.15 | $26.15 | 489,700 | — | — |
| 2024-11-18 | $26.13 | $26.13 | 467,200 | — | — |
| 2024-11-15 | $26.88 | $26.88 | 449,400 | — | — |
| 2024-11-14 | $28.26 | $28.26 | 497,600 | — | — |
| 2024-11-13 | $29.42 | $29.42 | 414,800 | — | — |
| 2024-11-12 | $29.50 | $29.50 | 1,592,400 | — | — |
| 2024-11-11 | $28.50 | $28.50 | 1,068,200 | — | — |
| 2024-11-08 | $26.37 | $26.37 | 892,700 | — | — |
| 2024-11-07 | $25.95 | $25.95 | 883,300 | — | — |
| 2024-11-06 | $24.49 | $24.49 | 503,300 | — | — |
| 2024-11-05 | $23.61 | $23.61 | 301,000 | — | — |
| 2024-11-04 | $23.97 | $23.97 | 535,200 | — | — |
| 2024-11-01 | $23.71 | $23.71 | 411,700 | — | — |
| 2024-10-31 | $23.65 | $23.65 | 809,800 | — | — |
| 2024-10-30 | $24.74 | $24.74 | 475,800 | — | — |
| 2024-10-29 | $25.53 | $25.53 | 421,600 | — | — |
| 2024-10-28 | $24.60 | $24.60 | 599,900 | — | — |
| 2024-10-25 | $24.82 | $24.82 | 219,900 | — | — |
| 2024-10-24 | $24.99 | $24.99 | 341,100 | — | — |
| 2024-10-23 | $25.26 | $25.26 | 290,000 | — | — |
| 2024-10-22 | $25.85 | $25.85 | 231,900 | — | — |
| 2024-10-21 | $26.32 | $26.32 | 276,700 | — | — |
| 2024-10-18 | $26.71 | $26.71 | 334,100 | — | — |
| 2024-10-17 | $26.46 | $26.46 | 344,000 | — | — |
| 2024-10-16 | $26.32 | $26.32 | 525,400 | — | — |
| 2024-10-15 | $26.24 | $26.24 | 581,400 | — | — |
| 2024-10-14 | $26.26 | $26.26 | 554,400 | — | — |
| 2024-10-11 | $24.70 | $24.70 | 577,200 | — | — |
| 2024-10-10 | $23.72 | $23.72 | 621,000 | — | — |
| 2024-10-09 | $23.59 | $23.59 | 835,900 | — | — |
| 2024-10-08 | $24.50 | $24.50 | 467,000 | — | — |
| 2024-10-07 | $24.15 | $24.15 | 438,800 | — | — |
| 2024-10-04 | $25.37 | $25.37 | 524,000 | — | — |
| 2024-10-03 | $24.92 | $24.92 | 443,200 | — | — |
| 2024-10-02 | $25.32 | $25.32 | 424,800 | — | — |
| 2024-10-01 | $25.29 | $25.29 | 512,700 | — | — |
| 2024-09-30 | $25.54 | $25.54 | 540,800 | — | — |
| 2024-09-27 | $26.15 | $26.15 | 470,200 | — | — |
| 2024-09-26 | $25.95 | $25.95 | 541,400 | — | — |
| 2024-09-25 | $25.89 | $25.89 | 708,800 | — | — |
| 2024-09-24 | $26.81 | $26.81 | 627,600 | — | — |
| 2024-09-23 | $26.51 | $26.51 | 818,600 | — | — |
| 2024-09-20 | $26.62 | $26.62 | 1,038,900 | — | — |
| 2024-09-19 | $27.66 | $27.66 | 2,102,400 | — | — |
| 2024-09-18 | $28.91 | $28.91 | 837,900 | — | — |
| 2024-09-17 | $29.40 | $29.40 | 1,162,000 | — | — |
| 2024-09-16 | $31.96 | $31.96 | 705,800 | — | — |
| 2024-09-13 | $33.45 | $33.45 | 429,000 | — | — |
| 2024-09-12 | $33.43 | $33.43 | 538,200 | — | — |
| 2024-09-11 | $32.66 | $32.66 | 592,400 | — | — |
| 2024-09-10 | $30.78 | $30.78 | 140,900 | — | — |
| 2024-09-09 | $30.33 | $30.33 | 318,700 | — | — |
| 2024-09-06 | $30.43 | $30.43 | 241,700 | — | — |
| 2024-09-05 | $30.51 | $30.51 | 120,100 | — | — |
| 2024-09-04 | $30.97 | $30.97 | 160,700 | — | — |
| 2024-09-03 | $30.32 | $30.32 | 232,900 | — | — |
| 2024-08-30 | $31.97 | $31.97 | 133,500 | — | — |
| 2024-08-29 | $32.27 | $32.27 | 214,600 | — | — |
| 2024-08-28 | $31.51 | $31.51 | 284,100 | — | — |
| 2024-08-27 | $31.94 | $31.94 | 151,900 | — | — |
| 2024-08-26 | $31.82 | $31.82 | 157,200 | — | — |
| 2024-08-23 | $31.38 | $31.38 | 327,800 | — | — |
| 2024-08-22 | $30.04 | $30.04 | 225,100 | — | — |
| 2024-08-21 | $30.60 | $30.60 | 227,000 | — | — |
| 2024-08-20 | $29.77 | $29.77 | 374,600 | — | — |
| 2024-08-19 | $29.70 | $29.70 | 302,200 | — | — |
| 2024-08-16 | $29.72 | $29.72 | 176,900 | — | — |
| 2024-08-15 | $29.42 | $29.42 | 179,200 | — | — |
| 2024-08-14 | $28.91 | $28.91 | 261,500 | — | — |
| 2024-08-13 | $29.05 | $29.05 | 281,700 | — | — |
| 2024-08-12 | $28.41 | $28.41 | 226,900 | — | — |
| 2024-08-09 | $28.38 | $28.38 | 219,600 | — | — |
| 2024-08-08 | $29.15 | $29.15 | 316,100 | — | — |
| 2024-08-07 | $29.42 | $29.42 | 622,100 | — | — |
| 2024-08-06 | $29.63 | $29.63 | 499,100 | — | — |
| 2024-08-05 | $29.67 | $29.67 | 582,400 | — | — |
| 2024-08-02 | $29.64 | $29.64 | 362,900 | — | — |
| 2024-08-01 | $30.99 | $30.99 | 492,100 | — | — |
| 2024-07-31 | $31.86 | $31.86 | 347,500 | — | — |
| 2024-07-30 | $31.56 | $31.56 | 291,100 | — | — |
| 2024-07-29 | $30.96 | $30.96 | 210,200 | — | — |
| 2024-07-26 | $31.01 | $31.01 | 266,900 | — | — |
| 2024-07-25 | $30.79 | $30.79 | 251,200 | — | — |
| 2024-07-24 | $30.25 | $30.25 | 361,900 | — | — |
| 2024-07-23 | $29.94 | $29.94 | 300,800 | — | — |
| 2024-07-22 | $31.32 | $31.32 | 399,200 | — | — |
| 2024-07-19 | $31.21 | $31.21 | 388,500 | — | — |
| 2024-07-18 | $31.74 | $31.74 | 380,300 | — | — |
| 2024-07-17 | $32.00 | $32.00 | 427,300 | — | — |
| 2024-07-16 | $31.39 | $31.39 | 410,200 | — | — |
| 2024-07-15 | $32.02 | $32.02 | 425,100 | — | — |
| 2024-07-12 | $31.30 | $31.30 | 534,900 | — | — |
| 2024-07-11 | $29.34 | $29.34 | 252,000 | — | — |
| 2024-07-10 | $28.76 | $28.76 | 555,200 | — | — |
| 2024-07-09 | $29.16 | $29.16 | 419,500 | — | — |
| 2024-07-08 | $29.55 | $29.55 | 285,200 | — | — |
| 2024-07-05 | $29.46 | $29.46 | 296,200 | — | — |
| 2024-07-03 | $30.00 | $30.00 | 203,800 | — | — |
| 2024-07-02 | $29.96 | $29.96 | 394,800 | — | — |
| 2024-07-01 | $29.10 | $29.10 | 343,900 | — | — |
| 2024-06-28 | $29.24 | $29.24 | 648,800 | — | — |
| 2024-06-27 | $28.44 | $28.44 | 563,700 | — | — |
| 2024-06-26 | $28.48 | $28.48 | 355,500 | — | — |
| 2024-06-25 | $28.11 | $28.11 | 566,300 | — | — |
| 2024-06-24 | $28.31 | $28.31 | 681,700 | — | — |
| 2024-06-21 | $28.37 | $28.37 | 572,800 | — | — |
| 2024-06-20 | $27.47 | $27.47 | 613,500 | — | — |
| 2024-06-18 | $24.70 | $24.70 | 497,700 | — | — |
| 2024-06-17 | $24.73 | $24.73 | 709,500 | — | — |
| 2024-06-14 | $25.46 | $25.46 | 355,800 | — | — |
| 2024-06-13 | $25.61 | $25.61 | 297,700 | — | — |
| 2024-06-12 | $25.70 | $25.70 | 670,200 | — | — |
| 2024-06-11 | $25.66 | $25.66 | 462,100 | — | — |
| 2024-06-10 | $25.77 | $25.77 | 407,700 | — | — |
| 2024-06-07 | $26.24 | $26.24 | 694,300 | — | — |
| 2024-06-06 | $26.89 | $26.89 | 595,900 | — | — |
| 2024-06-05 | $26.26 | $26.26 | 697,500 | — | — |
| 2024-06-04 | $25.29 | $25.29 | 715,400 | — | — |
| 2024-06-03 | $26.08 | $26.08 | 646,400 | — | — |
| 2024-05-31 | $26.94 | $26.94 | 866,300 | — | — |
| 2024-05-30 | $27.01 | $27.01 | 838,100 | — | — |
| 2024-05-29 | $28.43 | $28.43 | 467,900 | — | — |
| 2024-05-28 | $29.14 | $29.14 | 612,400 | — | — |
| 2024-05-24 | $30.03 | $30.03 | 1,162,600 | — | — |
| 2024-05-23 | $30.98 | $30.98 | 1,632,200 | — | — |
| 2024-05-22 | $29.21 | $29.21 | 707,700 | — | — |
| 2024-05-21 | $29.25 | $29.25 | 869,500 | — | — |
| 2024-05-20 | $28.83 | $28.83 | 603,000 | — | — |
| 2024-05-17 | $29.00 | $29.00 | 879,300 | — | — |
| 2024-05-16 | $30.31 | $30.31 | 572,600 | — | — |
| 2024-05-15 | $30.08 | $30.08 | 674,300 | — | — |
| 2024-05-14 | $29.98 | $29.98 | 399,800 | — | — |
| 2024-05-13 | $30.46 | $30.46 | 422,800 | — | — |
| 2024-05-10 | $30.49 | $30.49 | 586,100 | — | — |
| 2024-05-09 | $31.52 | $31.52 | 1,591,500 | — | — |
| 2024-05-08 | $33.17 | $33.17 | 609,000 | — | — |
| 2024-05-07 | $33.28 | $33.28 | 634,100 | — | — |
| 2024-05-06 | $32.19 | $32.19 | 423,000 | — | — |
| 2024-05-03 | $30.90 | $30.90 | 319,700 | — | — |
| 2024-05-02 | $31.15 | $31.15 | 354,800 | — | — |
| 2024-05-01 | $31.25 | $31.25 | 894,100 | — | — |
| 2024-04-30 | $29.00 | $29.00 | 289,400 | — | — |
| 2024-04-29 | $29.95 | $29.95 | 251,500 | — | — |
| 2024-04-26 | $29.82 | $29.82 | 405,800 | — | — |
| 2024-04-25 | $29.10 | $29.10 | 356,300 | — | — |
| 2024-04-24 | $30.00 | $30.00 | 381,500 | — | — |
| 2024-04-23 | $30.31 | $30.31 | 828,200 | — | — |
| 2024-04-22 | $29.65 | $29.65 | 419,200 | — | — |
| 2024-04-19 | $29.92 | $29.92 | 670,200 | — | — |
| 2024-04-18 | $30.36 | $30.36 | 882,100 | — | — |
| 2024-04-17 | $30.09 | $30.09 | 950,700 | — | — |
| 2024-04-16 | $30.77 | $30.77 | 625,400 | — | — |
| 2024-04-15 | $30.60 | $30.60 | 807,400 | — | — |
| 2024-04-12 | $30.60 | $30.60 | 730,400 | — | — |
| 2024-04-11 | $31.40 | $31.40 | 712,500 | — | — |
| 2024-04-10 | $32.00 | $32.00 | 977,300 | — | — |
| 2024-04-09 | $32.96 | $32.96 | 1,113,500 | — | — |
| 2024-04-08 | $34.05 | $34.05 | 488,700 | — | — |
| 2024-04-05 | $34.12 | $34.12 | 441,300 | — | — |
| 2024-04-04 | $34.68 | $34.68 | 438,200 | — | — |
| 2024-04-03 | $35.00 | $35.00 | 625,600 | — | — |
| 2024-04-02 | $36.80 | $36.80 | 1,685,000 | — | — |
| 2024-04-01 | $37.68 | $37.68 | 356,300 | — | — |
| 2024-03-28 | $38.04 | $38.04 | 450,600 | — | — |
| 2024-03-27 | $37.83 | $37.83 | 408,200 | — | — |
| 2024-03-26 | $37.75 | $37.75 | 351,100 | — | — |
| 2024-03-25 | $38.66 | $38.66 | 654,900 | — | — |
| 2024-03-22 | $37.19 | $37.19 | 1,290,200 | — | — |
| 2024-03-21 | $37.87 | $37.87 | 850,600 | — | — |
| 2024-03-20 | $38.75 | $38.75 | 721,700 | — | — |
| 2024-03-19 | $38.92 | $38.92 | 909,300 | — | — |
| 2024-03-18 | $37.21 | $37.21 | 388,600 | — | — |
| 2024-03-15 | $36.59 | $36.59 | 310,900 | — | — |
| 2024-03-14 | $36.67 | $36.67 | 763,000 | — | — |
| 2024-03-13 | $37.39 | $37.39 | 568,600 | — | — |
| 2024-03-12 | $37.60 | $37.60 | 776,400 | — | — |
| 2024-03-11 | $37.30 | $37.30 | 820,600 | — | — |
| 2024-03-08 | $37.50 | $37.50 | 1,646,500 | — | — |
| 2024-03-07 | $36.80 | $36.80 | 1,873,700 | — | — |
| 2024-03-06 | $35.97 | $35.97 | 1,084,800 | — | — |
| 2024-03-05 | $37.13 | $37.13 | 641,500 | — | — |
| 2024-03-04 | $37.98 | $37.98 | 1,408,800 | — | — |
| 2024-03-01 | $39.10 | $39.10 | 3,183,200 | — | — |
| 2024-02-29 | $37.17 | $37.17 | 5,319,200 | — | — |
| 2024-02-28 | $63.82 | $63.82 | 403,500 | — | — |
| 2024-02-27 | $64.29 | $64.29 | 248,800 | — | — |
| 2024-02-26 | $65.23 | $65.23 | 256,200 | — | — |
| 2024-02-23 | $66.71 | $66.71 | 169,000 | — | — |
| 2024-02-22 | $66.47 | $66.47 | 588,300 | — | — |
| 2024-02-21 | $65.66 | $65.66 | 121,100 | — | — |
| 2024-02-20 | $66.32 | $66.32 | 127,400 | — | — |
| 2024-02-16 | $67.10 | $67.10 | 116,900 | — | — |
| 2024-02-15 | $68.61 | $68.61 | 384,900 | — | — |
| 2024-02-14 | $66.32 | $66.32 | 212,000 | — | — |
| 2024-02-13 | $66.00 | $66.00 | 221,200 | — | — |
| 2024-02-12 | $71.73 | $71.73 | 233,100 | — | — |
| 2024-02-09 | $69.91 | $69.91 | 166,900 | — | — |
| 2024-02-08 | $68.96 | $68.96 | 149,200 | — | — |
| 2024-02-07 | $67.21 | $67.21 | 322,800 | — | — |
| 2024-02-06 | $69.90 | $69.90 | 155,400 | — | — |
| 2024-02-05 | $70.95 | $70.95 | 181,500 | — | — |
| 2024-02-02 | $72.03 | $72.03 | 109,300 | — | — |
| 2024-02-01 | $71.66 | $71.66 | 189,300 | — | — |
| 2024-01-31 | $70.77 | $70.77 | 157,300 | — | — |
| 2024-01-30 | $73.24 | $73.24 | 182,800 | — | — |
| 2024-01-29 | $75.54 | $75.54 | 424,400 | — | — |
| 2024-01-26 | $74.09 | $74.09 | 300,800 | — | — |
| 2024-01-25 | $74.65 | $74.65 | 121,100 | — | — |
| 2024-01-24 | $75.53 | $75.53 | 223,500 | — | — |
| 2024-01-23 | $78.28 | $78.28 | 227,000 | — | — |
| 2024-01-22 | $80.02 | $80.02 | 145,100 | — | — |
| 2024-01-19 | $78.91 | $78.91 | 239,600 | — | — |
| 2024-01-18 | $77.44 | $77.44 | 102,800 | — | — |
| 2024-01-17 | $76.00 | $76.00 | 247,000 | — | — |
| 2024-01-16 | $77.15 | $77.15 | 161,400 | — | — |
| 2024-01-12 | $77.41 | $77.41 | 167,600 | — | — |
| 2024-01-11 | $76.40 | $76.40 | 202,500 | — | — |
| 2024-01-10 | $75.10 | $75.10 | 114,500 | — | — |
| 2024-01-09 | $75.40 | $75.40 | 160,700 | — | — |
| 2024-01-08 | $75.33 | $75.33 | 215,000 | — | — |
| 2024-01-05 | $74.65 | $74.65 | 251,100 | — | — |
| 2024-01-04 | $73.43 | $73.43 | 120,500 | — | — |
| 2024-01-03 | $73.32 | $73.32 | 178,700 | — | — |
| 2024-01-02 | $76.14 | $76.14 | 194,100 | — | — |