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
- 2018-03-23 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 | $30.04 | $30.04 | 2,274,600 | — | — |
| 2024-12-30 | $30.25 | $30.25 | 2,823,200 | — | — |
| 2024-12-27 | $30.52 | $30.52 | 1,998,000 | — | — |
| 2024-12-26 | $30.75 | $30.75 | 1,939,200 | — | — |
| 2024-12-24 | $30.76 | $30.76 | 1,290,400 | — | — |
| 2024-12-23 | $30.41 | $30.41 | 2,237,400 | — | — |
| 2024-12-20 | $30.25 | $30.25 | 10,037,900 | — | — |
| 2024-12-19 | $29.79 | $29.79 | 2,959,100 | — | — |
| 2024-12-18 | $29.34 | $29.34 | 4,245,300 | — | — |
| 2024-12-17 | $30.80 | $30.80 | 3,063,800 | — | — |
| 2024-12-16 | $30.45 | $30.45 | 3,728,100 | — | — |
| 2024-12-13 | $29.77 | $29.77 | 3,832,600 | — | — |
| 2024-12-12 | $30.45 | $30.45 | 4,054,400 | — | — |
| 2024-12-11 | $30.04 | $30.04 | 4,387,500 | — | — |
| 2024-12-10 | $28.55 | $28.55 | 2,739,400 | — | — |
| 2024-12-09 | $28.87 | $28.87 | 2,142,700 | — | — |
| 2024-12-06 | $29.06 | $29.06 | 2,087,200 | — | — |
| 2024-12-05 | $28.73 | $28.73 | 1,937,300 | — | — |
| 2024-12-04 | $28.68 | $28.68 | 1,702,900 | — | — |
| 2024-12-03 | $28.73 | $28.73 | 3,293,100 | — | — |
| 2024-12-02 | $28.37 | $28.37 | 2,347,500 | — | — |
| 2024-11-29 | $27.66 | $27.66 | 1,575,400 | — | — |
| 2024-11-27 | $28.00 | $28.00 | 1,387,900 | — | — |
| 2024-11-26 | $28.37 | $28.37 | 2,404,700 | — | — |
| 2024-11-25 | $28.52 | $28.52 | 3,103,000 | — | — |
| 2024-11-22 | $27.99 | $27.99 | 2,543,200 | — | — |
| 2024-11-21 | $27.64 | $27.64 | 2,418,900 | — | — |
| 2024-11-20 | $26.89 | $26.89 | 2,116,400 | — | — |
| 2024-11-19 | $26.67 | $26.67 | 3,200,900 | — | — |
| 2024-11-18 | $26.38 | $26.38 | 3,295,400 | — | — |
| 2024-11-15 | $27.06 | $27.06 | 2,286,600 | — | — |
| 2024-11-14 | $27.67 | $27.67 | 2,890,300 | — | — |
| 2024-11-13 | $27.91 | $27.91 | 2,237,500 | — | — |
| 2024-11-12 | $27.93 | $27.93 | 3,074,200 | — | — |
| 2024-11-11 | $28.17 | $28.17 | 3,775,700 | — | — |
| 2024-11-08 | $27.04 | $27.04 | 7,377,500 | — | — |
| 2024-11-07 | $27.88 | $27.88 | 3,921,700 | — | — |
| 2024-11-06 | $27.90 | $27.90 | 3,861,700 | — | — |
| 2024-11-05 | $26.66 | $26.66 | 2,608,900 | — | — |
| 2024-11-04 | $26.23 | $26.23 | 2,180,000 | — | — |
| 2024-11-01 | $25.98 | $25.98 | 2,172,900 | — | — |
| 2024-10-31 | $25.85 | $25.85 | 2,655,000 | — | — |
| 2024-10-30 | $26.17 | $26.17 | 3,600,000 | — | — |
| 2024-10-29 | $25.82 | $25.82 | 2,943,100 | — | — |
| 2024-10-28 | $25.15 | $25.15 | 3,632,900 | — | — |
| 2024-10-25 | $26.00 | $26.00 | 2,749,800 | — | — |
| 2024-10-24 | $25.79 | $25.79 | 1,832,400 | — | — |
| 2024-10-23 | $25.79 | $25.79 | 2,333,400 | — | — |
| 2024-10-22 | $26.28 | $26.28 | 2,050,100 | — | — |
| 2024-10-21 | $26.67 | $26.67 | 2,263,800 | — | — |
| 2024-10-18 | $26.47 | $26.47 | 2,417,500 | — | — |
| 2024-10-17 | $26.37 | $26.37 | 1,854,300 | — | — |
| 2024-10-16 | $26.14 | $26.14 | 1,571,000 | — | — |
| 2024-10-15 | $26.27 | $26.27 | 2,979,400 | — | — |
| 2024-10-14 | $25.94 | $25.94 | 1,898,500 | — | — |
| 2024-10-11 | $25.90 | $25.90 | 1,665,500 | — | — |
| 2024-10-10 | $25.90 | $25.90 | 2,285,900 | — | — |
| 2024-10-09 | $25.81 | $25.81 | 2,149,900 | — | — |
| 2024-10-08 | $25.48 | $25.48 | 2,475,400 | — | — |
| 2024-10-07 | $25.28 | $25.28 | 2,168,800 | — | — |
| 2024-10-04 | $25.37 | $25.37 | 3,368,900 | — | — |
| 2024-10-03 | $25.53 | $25.53 | 2,196,400 | — | — |
| 2024-10-02 | $25.12 | $25.12 | 2,355,900 | — | — |
| 2024-10-01 | $25.05 | $25.05 | 2,552,400 | — | — |
| 2024-09-30 | $25.43 | $25.43 | 3,117,000 | — | — |
| 2024-09-27 | $25.31 | $25.31 | 2,168,400 | — | — |
| 2024-09-26 | $24.98 | $24.98 | 2,290,100 | — | — |
| 2024-09-25 | $24.82 | $24.82 | 2,213,200 | — | — |
| 2024-09-24 | $24.93 | $24.93 | 2,978,800 | — | — |
| 2024-09-23 | $24.79 | $24.79 | 1,836,100 | — | — |
| 2024-09-20 | $24.70 | $24.70 | 6,967,500 | — | — |
| 2024-09-19 | $24.47 | $24.47 | 3,774,000 | — | — |
| 2024-09-18 | $24.49 | $24.49 | 2,224,600 | — | — |
| 2024-09-17 | $24.63 | $24.63 | 2,317,800 | — | — |
| 2024-09-16 | $24.88 | $24.88 | 2,691,100 | — | — |
| 2024-09-13 | $24.59 | $24.59 | 2,650,800 | — | — |
| 2024-09-12 | $24.27 | $24.27 | 2,488,900 | — | — |
| 2024-09-11 | $24.15 | $24.15 | 2,893,700 | — | — |
| 2024-09-10 | $23.38 | $23.38 | 3,039,200 | — | — |
| 2024-09-09 | $23.14 | $23.14 | 3,202,800 | — | — |
| 2024-09-06 | $23.10 | $23.10 | 3,149,300 | — | — |
| 2024-09-05 | $23.64 | $23.64 | 2,680,200 | — | — |
| 2024-09-04 | $23.77 | $23.77 | 3,084,900 | — | — |
| 2024-09-03 | $24.00 | $24.00 | 4,281,700 | — | — |
| 2024-08-30 | $25.14 | $25.14 | 4,752,500 | — | — |
| 2024-08-29 | $25.08 | $25.08 | 3,396,000 | — | — |
| 2024-08-28 | $24.38 | $24.38 | 2,795,000 | — | — |
| 2024-08-27 | $24.44 | $24.44 | 2,003,000 | — | — |
| 2024-08-26 | $24.28 | $24.28 | 2,265,700 | — | — |
| 2024-08-23 | $24.33 | $24.33 | 2,645,900 | — | — |
| 2024-08-22 | $23.93 | $23.93 | 3,168,200 | — | — |
| 2024-08-21 | $24.33 | $24.33 | 3,761,900 | — | — |
| 2024-08-20 | $23.72 | $23.72 | 3,232,300 | — | — |
| 2024-08-19 | $23.61 | $23.61 | 3,045,200 | — | — |
| 2024-08-16 | $22.87 | $22.87 | 3,981,100 | — | — |
| 2024-08-15 | $22.80 | $22.80 | 2,743,900 | — | — |
| 2024-08-14 | $22.46 | $22.46 | 2,590,900 | — | — |
| 2024-08-13 | $22.48 | $22.48 | 4,014,200 | — | — |
| 2024-08-12 | $21.89 | $21.89 | 4,546,400 | — | — |
| 2024-08-09 | $22.44 | $22.44 | 6,010,800 | — | — |
| 2024-08-08 | $21.73 | $21.73 | 4,388,600 | — | — |
| 2024-08-07 | $21.68 | $21.68 | 2,980,200 | — | — |
| 2024-08-06 | $21.42 | $21.42 | 4,725,500 | — | — |
| 2024-08-05 | $21.53 | $21.53 | 3,989,100 | — | — |
| 2024-08-02 | $22.50 | $22.50 | 3,526,800 | — | — |
| 2024-08-01 | $23.22 | $23.22 | 2,375,300 | — | — |
| 2024-07-31 | $23.92 | $23.92 | 3,339,500 | — | — |
| 2024-07-30 | $24.53 | $24.53 | 1,856,400 | — | — |
| 2024-07-29 | $24.06 | $24.06 | 1,583,500 | — | — |
| 2024-07-26 | $24.15 | $24.15 | 1,841,600 | — | — |
| 2024-07-25 | $24.00 | $24.00 | 2,763,200 | — | — |
| 2024-07-24 | $23.49 | $23.49 | 2,279,900 | — | — |
| 2024-07-23 | $23.66 | $23.66 | 2,248,200 | — | — |
| 2024-07-22 | $23.17 | $23.17 | 1,773,100 | — | — |
| 2024-07-19 | $23.12 | $23.12 | 3,384,300 | — | — |
| 2024-07-18 | $23.23 | $23.23 | 2,329,600 | — | — |
| 2024-07-17 | $23.31 | $23.31 | 2,581,300 | — | — |
| 2024-07-16 | $23.18 | $23.18 | 2,952,900 | — | — |
| 2024-07-15 | $22.65 | $22.65 | 1,960,300 | — | — |
| 2024-07-12 | $22.68 | $22.68 | 3,380,900 | — | — |
| 2024-07-11 | $22.32 | $22.32 | 3,199,800 | — | — |
| 2024-07-10 | $21.87 | $21.87 | 2,295,500 | — | — |
| 2024-07-09 | $22.02 | $22.02 | 2,656,900 | — | — |
| 2024-07-08 | $22.24 | $22.24 | 2,410,300 | — | — |
| 2024-07-05 | $22.33 | $22.33 | 4,004,700 | — | — |
| 2024-07-03 | $22.63 | $22.63 | 1,429,200 | — | — |
| 2024-07-02 | $22.60 | $22.60 | 2,556,800 | — | — |
| 2024-07-01 | $22.53 | $22.53 | 3,021,900 | — | — |
| 2024-06-28 | $22.47 | $22.47 | 7,253,100 | — | — |
| 2024-06-27 | $22.42 | $22.42 | 4,236,700 | — | — |
| 2024-06-26 | $21.82 | $21.82 | 3,898,400 | — | — |
| 2024-06-25 | $21.94 | $21.94 | 4,377,100 | — | — |
| 2024-06-24 | $21.80 | $21.80 | 3,682,800 | — | — |
| 2024-06-21 | $22.13 | $22.13 | 15,017,800 | — | — |
| 2024-06-20 | $20.96 | $20.96 | 4,352,700 | — | — |
| 2024-06-18 | $20.76 | $20.76 | 3,715,500 | — | — |
| 2024-06-17 | $20.93 | $20.93 | 3,776,600 | — | — |
| 2024-06-14 | $21.23 | $21.23 | 4,242,000 | — | — |
| 2024-06-13 | $20.92 | $20.92 | 4,514,100 | — | — |
| 2024-06-12 | $21.70 | $21.70 | 4,248,700 | — | — |
| 2024-06-11 | $21.52 | $21.52 | 5,079,600 | — | — |
| 2024-06-10 | $21.33 | $21.33 | 4,832,300 | — | — |
| 2024-06-07 | $21.42 | $21.42 | 4,801,200 | — | — |
| 2024-06-06 | $21.60 | $21.60 | 4,450,300 | — | — |
| 2024-06-05 | $21.92 | $21.92 | 5,049,200 | — | — |
| 2024-06-04 | $21.71 | $21.71 | 6,344,700 | — | — |
| 2024-06-03 | $22.27 | $22.27 | 4,412,100 | — | — |
| 2024-05-31 | $22.53 | $22.53 | 24,770,600 | — | — |
| 2024-05-30 | $22.34 | $22.34 | 4,400,500 | — | — |
| 2024-05-29 | $23.17 | $23.17 | 5,086,400 | — | — |
| 2024-05-28 | $22.83 | $22.83 | 3,418,700 | — | — |
| 2024-05-24 | $22.89 | $22.89 | 3,500,300 | — | — |
| 2024-05-23 | $23.17 | $23.17 | 4,607,100 | — | — |
| 2024-05-22 | $22.88 | $22.88 | 6,129,400 | — | — |
| 2024-05-21 | $23.63 | $23.63 | 2,642,700 | — | — |
| 2024-05-20 | $23.89 | $23.89 | 2,100,000 | — | — |
| 2024-05-17 | $23.73 | $23.73 | 2,463,800 | — | — |
| 2024-05-16 | $23.96 | $23.96 | 4,808,900 | — | — |
| 2024-05-15 | $23.86 | $23.86 | 3,351,600 | — | — |
| 2024-05-14 | $24.02 | $24.02 | 3,206,600 | — | — |
| 2024-05-13 | $23.79 | $23.79 | 5,566,400 | — | — |
| 2024-05-10 | $23.13 | $23.13 | 7,676,800 | — | — |
| 2024-05-09 | $23.14 | $23.14 | 7,451,600 | — | — |
| 2024-05-08 | $23.32 | $23.32 | 4,096,500 | — | — |
| 2024-05-07 | $23.61 | $23.61 | 4,754,400 | — | — |
| 2024-05-06 | $23.54 | $23.54 | 3,390,500 | — | — |
| 2024-05-03 | $23.37 | $23.37 | 5,040,100 | — | — |
| 2024-05-02 | $23.59 | $23.59 | 2,373,700 | — | — |
| 2024-05-01 | $23.49 | $23.49 | 3,380,800 | — | — |
| 2024-04-30 | $23.16 | $23.16 | 3,823,300 | — | — |
| 2024-04-29 | $24.20 | $24.20 | 3,345,500 | — | — |
| 2024-04-26 | $24.15 | $24.15 | 2,178,300 | — | — |
| 2024-04-25 | $23.93 | $23.93 | 2,065,100 | — | — |
| 2024-04-24 | $24.02 | $24.02 | 2,433,900 | — | — |
| 2024-04-23 | $23.47 | $23.47 | 2,959,500 | — | — |
| 2024-04-22 | $23.31 | $23.31 | 2,765,000 | — | — |
| 2024-04-19 | $22.98 | $22.98 | 3,338,200 | — | — |
| 2024-04-18 | $22.76 | $22.76 | 3,529,300 | — | — |
| 2024-04-17 | $22.80 | $22.80 | 3,164,600 | — | — |
| 2024-04-16 | $22.94 | $22.94 | 2,654,000 | — | — |
| 2024-04-15 | $22.92 | $22.92 | 3,213,100 | — | — |
| 2024-04-12 | $22.99 | $22.99 | 3,123,100 | — | — |
| 2024-04-11 | $23.49 | $23.49 | 2,502,100 | — | — |
| 2024-04-10 | $23.36 | $23.36 | 2,681,600 | — | — |
| 2024-04-09 | $23.32 | $23.32 | 3,396,000 | — | — |
| 2024-04-08 | $23.28 | $23.28 | 2,500,000 | — | — |
| 2024-04-05 | $23.27 | $23.27 | 2,939,500 | — | — |
| 2024-04-04 | $23.23 | $23.23 | 4,014,700 | — | — |
| 2024-04-03 | $23.48 | $23.48 | 3,118,100 | — | — |
| 2024-04-02 | $23.90 | $23.90 | 3,010,800 | — | — |
| 2024-04-01 | $24.31 | $24.31 | 2,504,300 | — | — |
| 2024-03-28 | $24.30 | $24.30 | 3,309,600 | — | — |
| 2024-03-27 | $24.44 | $24.44 | 3,753,800 | — | — |
| 2024-03-26 | $24.45 | $24.45 | 3,046,500 | — | — |
| 2024-03-25 | $24.27 | $24.27 | 2,861,400 | — | — |
| 2024-03-22 | $24.35 | $24.35 | 3,805,900 | — | — |
| 2024-03-21 | $24.40 | $24.40 | 3,646,800 | — | — |
| 2024-03-20 | $24.46 | $24.46 | 4,510,600 | — | — |
| 2024-03-19 | $24.53 | $24.53 | 4,675,200 | — | — |
| 2024-03-18 | $23.97 | $23.97 | 4,248,900 | — | — |
| 2024-03-15 | $23.82 | $23.82 | 9,909,100 | — | — |
| 2024-03-14 | $24.20 | $24.20 | 4,492,200 | — | — |
| 2024-03-13 | $24.03 | $24.03 | 3,658,800 | — | — |
| 2024-03-12 | $23.84 | $23.84 | 4,341,600 | — | — |
| 2024-03-11 | $23.50 | $23.50 | 5,900,300 | — | — |
| 2024-03-08 | $24.02 | $24.02 | 3,771,900 | — | — |
| 2024-03-07 | $24.15 | $24.15 | 4,545,100 | — | — |
| 2024-03-06 | $23.80 | $23.80 | 4,844,900 | — | — |
| 2024-03-05 | $23.90 | $23.90 | 4,641,100 | — | — |
| 2024-03-04 | $24.10 | $24.10 | 4,497,500 | — | — |
| 2024-03-01 | $24.14 | $24.14 | 4,341,500 | — | — |
| 2024-02-29 | $23.95 | $23.95 | 7,716,500 | — | — |
| 2024-02-28 | $23.85 | $23.85 | 4,124,900 | — | — |
| 2024-02-27 | $23.98 | $23.98 | 5,216,900 | — | — |
| 2024-02-26 | $23.50 | $23.50 | 6,080,000 | — | — |
| 2024-02-23 | $24.00 | $24.00 | 4,455,700 | — | — |
| 2024-02-22 | $23.26 | $23.26 | 7,374,400 | — | — |
| 2024-02-21 | $23.86 | $23.86 | 6,416,000 | — | — |
| 2024-02-20 | $24.23 | $24.23 | 11,224,100 | — | — |
| 2024-02-16 | $25.08 | $25.08 | 21,087,600 | — | — |
| 2024-02-15 | $32.54 | $32.54 | 4,988,800 | — | — |
| 2024-02-14 | $32.41 | $32.41 | 2,987,400 | — | — |
| 2024-02-13 | $32.02 | $32.02 | 3,899,700 | — | — |
| 2024-02-12 | $32.44 | $32.44 | 2,607,600 | — | — |
| 2024-02-09 | $33.16 | $33.16 | 3,497,600 | — | — |
| 2024-02-08 | $32.78 | $32.78 | 2,577,900 | — | — |
| 2024-02-07 | $32.89 | $32.89 | 3,188,200 | — | — |
| 2024-02-06 | $32.70 | $32.70 | 2,930,300 | — | — |
| 2024-02-05 | $32.49 | $32.49 | 1,561,700 | — | — |
| 2024-02-02 | $32.47 | $32.47 | 2,614,800 | — | — |
| 2024-02-01 | $32.27 | $32.27 | 2,855,900 | — | — |
| 2024-01-31 | $31.68 | $31.68 | 2,807,700 | — | — |
| 2024-01-30 | $32.54 | $32.54 | 2,683,500 | — | — |
| 2024-01-29 | $32.45 | $32.45 | 2,102,300 | — | — |
| 2024-01-26 | $32.10 | $32.10 | 1,667,200 | — | — |
| 2024-01-25 | $32.38 | $32.38 | 2,435,100 | — | — |
| 2024-01-24 | $32.40 | $32.40 | 2,322,200 | — | — |
| 2024-01-23 | $32.32 | $32.32 | 2,572,300 | — | — |
| 2024-01-22 | $32.72 | $32.72 | 5,445,800 | — | — |
| 2024-01-19 | $32.17 | $32.17 | 2,552,500 | — | — |
| 2024-01-18 | $31.64 | $31.64 | 2,266,800 | — | — |
| 2024-01-17 | $31.03 | $31.03 | 3,385,500 | — | — |
| 2024-01-16 | $31.33 | $31.33 | 3,316,900 | — | — |
| 2024-01-12 | $31.57 | $31.57 | 3,412,600 | — | — |
| 2024-01-11 | $31.06 | $31.06 | 4,350,000 | — | — |
| 2024-01-10 | $30.21 | $30.21 | 1,820,100 | — | — |
| 2024-01-09 | $29.67 | $29.67 | 3,025,900 | — | — |
| 2024-01-08 | $29.83 | $29.83 | 2,107,500 | — | — |
| 2024-01-05 | $29.16 | $29.16 | 2,755,400 | — | — |
| 2024-01-04 | $28.60 | $28.60 | 3,104,200 | — | — |
| 2024-01-03 | $29.01 | $29.01 | 3,188,400 | — | — |
| 2024-01-02 | $28.80 | $28.80 | 2,175,000 | — | — |