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
- 2021-01-21 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 | $23.27 | $23.27 | 627,300 | — | — |
| 2024-12-30 | $22.84 | $22.84 | 462,400 | — | — |
| 2024-12-27 | $23.19 | $23.19 | 378,700 | — | — |
| 2024-12-26 | $24.08 | $24.08 | 490,100 | — | — |
| 2024-12-24 | $23.95 | $23.95 | 288,300 | — | — |
| 2024-12-23 | $23.90 | $23.90 | 838,000 | — | — |
| 2024-12-20 | $23.97 | $23.97 | 2,796,500 | — | — |
| 2024-12-19 | $23.70 | $23.70 | 1,624,400 | — | — |
| 2024-12-18 | $25.38 | $25.38 | 1,379,800 | — | — |
| 2024-12-17 | $27.16 | $27.16 | 709,900 | — | — |
| 2024-12-16 | $28.60 | $28.60 | 708,100 | — | — |
| 2024-12-13 | $28.74 | $28.74 | 672,100 | — | — |
| 2024-12-12 | $29.60 | $29.60 | 661,500 | — | — |
| 2024-12-11 | $30.00 | $30.00 | 314,900 | — | — |
| 2024-12-10 | $30.00 | $30.00 | 513,600 | — | — |
| 2024-12-09 | $30.95 | $30.95 | 308,300 | — | — |
| 2024-12-06 | $30.50 | $30.50 | 537,300 | — | — |
| 2024-12-05 | $31.18 | $31.18 | 917,600 | — | — |
| 2024-12-04 | $32.18 | $32.18 | 415,100 | — | — |
| 2024-12-03 | $33.37 | $33.37 | 283,700 | — | — |
| 2024-12-02 | $33.47 | $33.47 | 405,100 | — | — |
| 2024-11-29 | $33.27 | $33.27 | 195,500 | — | — |
| 2024-11-27 | $33.34 | $33.34 | 287,400 | — | — |
| 2024-11-26 | $32.90 | $32.90 | 584,800 | — | — |
| 2024-11-25 | $33.90 | $33.90 | 1,031,100 | — | — |
| 2024-11-22 | $31.65 | $31.65 | 6,372,600 | — | — |
| 2024-11-21 | $30.56 | $30.56 | 2,223,100 | — | — |
| 2024-11-20 | $27.91 | $27.91 | 365,000 | — | — |
| 2024-11-19 | $27.37 | $27.37 | 640,500 | — | — |
| 2024-11-18 | $27.25 | $27.25 | 510,200 | — | — |
| 2024-11-15 | $28.11 | $28.11 | 330,500 | — | — |
| 2024-11-14 | $28.64 | $28.64 | 398,700 | — | — |
| 2024-11-13 | $28.64 | $28.64 | 755,000 | — | — |
| 2024-11-12 | $29.82 | $29.82 | 563,500 | — | — |
| 2024-11-11 | $31.16 | $31.16 | 456,400 | — | — |
| 2024-11-08 | $32.53 | $32.53 | 388,000 | — | — |
| 2024-11-07 | $32.35 | $32.35 | 306,200 | — | — |
| 2024-11-06 | $31.63 | $31.63 | 422,900 | — | — |
| 2024-11-05 | $32.40 | $32.40 | 519,800 | — | — |
| 2024-11-04 | $30.96 | $30.96 | 340,600 | — | — |
| 2024-11-01 | $30.75 | $30.75 | 491,200 | — | — |
| 2024-10-31 | $29.85 | $29.85 | 357,700 | — | — |
| 2024-10-30 | $31.15 | $31.15 | 352,700 | — | — |
| 2024-10-29 | $31.32 | $31.32 | 559,600 | — | — |
| 2024-10-28 | $32.21 | $32.21 | 191,300 | — | — |
| 2024-10-25 | $32.01 | $32.01 | 271,600 | — | — |
| 2024-10-24 | $32.54 | $32.54 | 341,600 | — | — |
| 2024-10-23 | $32.02 | $32.02 | 576,500 | — | — |
| 2024-10-22 | $31.36 | $31.36 | 764,600 | — | — |
| 2024-10-21 | $33.86 | $33.86 | 381,100 | — | — |
| 2024-10-18 | $35.23 | $35.23 | 365,000 | — | — |
| 2024-10-17 | $33.75 | $33.75 | 265,700 | — | — |
| 2024-10-16 | $33.93 | $33.93 | 249,400 | — | — |
| 2024-10-15 | $33.21 | $33.21 | 394,900 | — | — |
| 2024-10-14 | $33.03 | $33.03 | 305,700 | — | — |
| 2024-10-11 | $32.74 | $32.74 | 249,300 | — | — |
| 2024-10-10 | $32.12 | $32.12 | 248,300 | — | — |
| 2024-10-09 | $32.98 | $32.98 | 250,700 | — | — |
| 2024-10-08 | $33.64 | $33.64 | 237,000 | — | — |
| 2024-10-07 | $33.64 | $33.64 | 305,400 | — | — |
| 2024-10-04 | $34.30 | $34.30 | 317,300 | — | — |
| 2024-10-03 | $34.96 | $34.96 | 223,100 | — | — |
| 2024-10-02 | $35.15 | $35.15 | 204,400 | — | — |
| 2024-10-01 | $36.05 | $36.05 | 292,600 | — | — |
| 2024-09-30 | $36.21 | $36.21 | 488,000 | — | — |
| 2024-09-27 | $36.66 | $36.66 | 284,500 | — | — |
| 2024-09-26 | $34.59 | $34.59 | 248,300 | — | — |
| 2024-09-25 | $34.70 | $34.70 | 290,700 | — | — |
| 2024-09-24 | $35.70 | $35.70 | 386,400 | — | — |
| 2024-09-23 | $36.64 | $36.64 | 337,300 | — | — |
| 2024-09-20 | $36.65 | $36.65 | 990,600 | — | — |
| 2024-09-19 | $38.10 | $38.10 | 476,600 | — | — |
| 2024-09-18 | $37.06 | $37.06 | 504,200 | — | — |
| 2024-09-17 | $35.93 | $35.93 | 405,800 | — | — |
| 2024-09-16 | $34.87 | $34.87 | 530,200 | — | — |
| 2024-09-13 | $34.32 | $34.32 | 419,000 | — | — |
| 2024-09-12 | $32.61 | $32.61 | 238,500 | — | — |
| 2024-09-11 | $31.07 | $31.07 | 372,200 | — | — |
| 2024-09-10 | $31.27 | $31.27 | 404,000 | — | — |
| 2024-09-09 | $30.64 | $30.64 | 364,600 | — | — |
| 2024-09-06 | $30.01 | $30.01 | 444,500 | — | — |
| 2024-09-05 | $30.17 | $30.17 | 372,800 | — | — |
| 2024-09-04 | $30.67 | $30.67 | 263,600 | — | — |
| 2024-09-03 | $31.06 | $31.06 | 413,900 | — | — |
| 2024-08-30 | $33.45 | $33.45 | 362,200 | — | — |
| 2024-08-29 | $33.29 | $33.29 | 515,200 | — | — |
| 2024-08-28 | $32.79 | $32.79 | 490,900 | — | — |
| 2024-08-27 | $33.03 | $33.03 | 494,500 | — | — |
| 2024-08-26 | $33.19 | $33.19 | 686,300 | — | — |
| 2024-08-23 | $33.61 | $33.61 | 562,600 | — | — |
| 2024-08-22 | $31.02 | $31.02 | 601,800 | — | — |
| 2024-08-21 | $30.28 | $30.28 | 365,400 | — | — |
| 2024-08-20 | $29.00 | $29.00 | 294,600 | — | — |
| 2024-08-19 | $29.19 | $29.19 | 318,000 | — | — |
| 2024-08-16 | $28.78 | $28.78 | 330,300 | — | — |
| 2024-08-15 | $28.85 | $28.85 | 507,900 | — | — |
| 2024-08-14 | $28.74 | $28.74 | 897,000 | — | — |
| 2024-08-13 | $28.65 | $28.65 | 354,200 | — | — |
| 2024-08-12 | $27.54 | $27.54 | 244,200 | — | — |
| 2024-08-09 | $27.43 | $27.43 | 284,100 | — | — |
| 2024-08-08 | $27.42 | $27.42 | 243,500 | — | — |
| 2024-08-07 | $26.34 | $26.34 | 567,400 | — | — |
| 2024-08-06 | $27.37 | $27.37 | 530,200 | — | — |
| 2024-08-05 | $26.53 | $26.53 | 890,600 | — | — |
| 2024-08-02 | $28.25 | $28.25 | 512,400 | — | — |
| 2024-08-01 | $30.41 | $30.41 | 456,700 | — | — |
| 2024-07-31 | $31.55 | $31.55 | 363,800 | — | — |
| 2024-07-30 | $31.96 | $31.96 | 244,800 | — | — |
| 2024-07-29 | $32.01 | $32.01 | 349,500 | — | — |
| 2024-07-26 | $32.68 | $32.68 | 450,900 | — | — |
| 2024-07-25 | $31.55 | $31.55 | 448,400 | — | — |
| 2024-07-24 | $29.66 | $29.66 | 385,200 | — | — |
| 2024-07-23 | $31.15 | $31.15 | 661,300 | — | — |
| 2024-07-22 | $32.15 | $32.15 | 358,300 | — | — |
| 2024-07-19 | $30.99 | $30.99 | 391,100 | — | — |
| 2024-07-18 | $30.28 | $30.28 | 870,500 | — | — |
| 2024-07-17 | $30.52 | $30.52 | 661,100 | — | — |
| 2024-07-16 | $30.58 | $30.58 | 618,300 | — | — |
| 2024-07-15 | $28.16 | $28.16 | 409,100 | — | — |
| 2024-07-12 | $27.83 | $27.83 | 471,100 | — | — |
| 2024-07-11 | $26.91 | $26.91 | 702,400 | — | — |
| 2024-07-10 | $24.87 | $24.87 | 346,400 | — | — |
| 2024-07-09 | $24.59 | $24.59 | 365,100 | — | — |
| 2024-07-08 | $25.35 | $25.35 | 315,300 | — | — |
| 2024-07-05 | $24.49 | $24.49 | 285,200 | — | — |
| 2024-07-03 | $24.89 | $24.89 | 156,100 | — | — |
| 2024-07-02 | $24.73 | $24.73 | 221,600 | — | — |
| 2024-07-01 | $24.78 | $24.78 | 350,200 | — | — |
| 2024-06-28 | $25.82 | $25.82 | 1,304,200 | — | — |
| 2024-06-27 | $25.53 | $25.53 | 246,700 | — | — |
| 2024-06-26 | $24.80 | $24.80 | 252,500 | — | — |
| 2024-06-25 | $25.00 | $25.00 | 256,900 | — | — |
| 2024-06-24 | $25.77 | $25.77 | 320,600 | — | — |
| 2024-06-21 | $25.49 | $25.49 | 896,500 | — | — |
| 2024-06-20 | $25.33 | $25.33 | 359,000 | — | — |
| 2024-06-18 | $26.43 | $26.43 | 477,800 | — | — |
| 2024-06-17 | $26.77 | $26.77 | 241,800 | — | — |
| 2024-06-14 | $26.97 | $26.97 | 240,700 | — | — |
| 2024-06-13 | $27.51 | $27.51 | 220,600 | — | — |
| 2024-06-12 | $27.71 | $27.71 | 358,600 | — | — |
| 2024-06-11 | $26.08 | $26.08 | 301,500 | — | — |
| 2024-06-10 | $26.83 | $26.83 | 212,100 | — | — |
| 2024-06-07 | $26.42 | $26.42 | 403,600 | — | — |
| 2024-06-06 | $26.88 | $26.88 | 327,700 | — | — |
| 2024-06-05 | $27.42 | $27.42 | 533,900 | — | — |
| 2024-06-04 | $26.49 | $26.49 | 547,900 | — | — |
| 2024-06-03 | $27.31 | $27.31 | 429,400 | — | — |
| 2024-05-31 | $28.41 | $28.41 | 486,400 | — | — |
| 2024-05-30 | $28.31 | $28.31 | 303,700 | — | — |
| 2024-05-29 | $27.55 | $27.55 | 490,100 | — | — |
| 2024-05-28 | $28.65 | $28.65 | 613,800 | — | — |
| 2024-05-24 | $28.25 | $28.25 | 320,200 | — | — |
| 2024-05-23 | $27.22 | $27.22 | 466,800 | — | — |
| 2024-05-22 | $27.63 | $27.63 | 610,600 | — | — |
| 2024-05-21 | $28.66 | $28.66 | 416,200 | — | — |
| 2024-05-20 | $29.24 | $29.24 | 364,300 | — | — |
| 2024-05-17 | $29.28 | $29.28 | 574,400 | — | — |
| 2024-05-16 | $28.69 | $28.69 | 725,300 | — | — |
| 2024-05-15 | $32.85 | $32.85 | 552,800 | — | — |
| 2024-05-14 | $30.70 | $30.70 | 355,000 | — | — |
| 2024-05-13 | $30.17 | $30.17 | 490,500 | — | — |
| 2024-05-10 | $30.62 | $30.62 | 321,700 | — | — |
| 2024-05-09 | $30.50 | $30.50 | 569,100 | — | — |
| 2024-05-08 | $29.88 | $29.88 | 459,600 | — | — |
| 2024-05-07 | $30.76 | $30.76 | 575,100 | — | — |
| 2024-05-06 | $31.31 | $31.31 | 585,000 | — | — |
| 2024-05-03 | $31.23 | $31.23 | 1,026,600 | — | — |
| 2024-05-02 | $32.28 | $32.28 | 683,600 | — | — |
| 2024-05-01 | $35.66 | $35.66 | 275,700 | — | — |
| 2024-04-30 | $35.50 | $35.50 | 260,900 | — | — |
| 2024-04-29 | $36.70 | $36.70 | 178,400 | — | — |
| 2024-04-26 | $36.29 | $36.29 | 281,100 | — | — |
| 2024-04-25 | $35.34 | $35.34 | 308,600 | — | — |
| 2024-04-24 | $35.54 | $35.54 | 290,600 | — | — |
| 2024-04-23 | $36.46 | $36.46 | 461,100 | — | — |
| 2024-04-22 | $34.14 | $34.14 | 377,400 | — | — |
| 2024-04-19 | $33.79 | $33.79 | 628,200 | — | — |
| 2024-04-18 | $34.19 | $34.19 | 520,900 | — | — |
| 2024-04-17 | $34.30 | $34.30 | 427,000 | — | — |
| 2024-04-16 | $34.76 | $34.76 | 554,100 | — | — |
| 2024-04-15 | $36.34 | $36.34 | 567,100 | — | — |
| 2024-04-12 | $38.58 | $38.58 | 435,900 | — | — |
| 2024-04-11 | $38.30 | $38.30 | 357,500 | — | — |
| 2024-04-10 | $38.15 | $38.15 | 502,600 | — | — |
| 2024-04-09 | $40.03 | $40.03 | 486,700 | — | — |
| 2024-04-08 | $42.09 | $42.09 | 410,400 | — | — |
| 2024-04-05 | $42.92 | $42.92 | 571,200 | — | — |
| 2024-04-04 | $42.13 | $42.13 | 350,800 | — | — |
| 2024-04-03 | $43.03 | $43.03 | 459,000 | — | — |
| 2024-04-02 | $41.67 | $41.67 | 544,400 | — | — |
| 2024-04-01 | $42.89 | $42.89 | 395,800 | — | — |
| 2024-03-28 | $43.73 | $43.73 | 505,700 | — | — |
| 2024-03-27 | $41.98 | $41.98 | 320,200 | — | — |
| 2024-03-26 | $41.53 | $41.53 | 521,800 | — | — |
| 2024-03-25 | $42.63 | $42.63 | 462,900 | — | — |
| 2024-03-22 | $42.07 | $42.07 | 633,000 | — | — |
| 2024-03-21 | $39.75 | $39.75 | 425,200 | — | — |
| 2024-03-20 | $38.75 | $38.75 | 417,500 | — | — |
| 2024-03-19 | $35.83 | $35.83 | 291,600 | — | — |
| 2024-03-18 | $35.30 | $35.30 | 277,800 | — | — |
| 2024-03-15 | $35.51 | $35.51 | 890,300 | — | — |
| 2024-03-14 | $37.70 | $37.70 | 573,500 | — | — |
| 2024-03-13 | $41.17 | $41.17 | 532,800 | — | — |
| 2024-03-12 | $40.10 | $40.10 | 457,400 | — | — |
| 2024-03-11 | $38.35 | $38.35 | 359,300 | — | — |
| 2024-03-08 | $37.86 | $37.86 | 291,100 | — | — |
| 2024-03-07 | $38.49 | $38.49 | 320,000 | — | — |
| 2024-03-06 | $38.67 | $38.67 | 377,400 | — | — |
| 2024-03-05 | $37.73 | $37.73 | 706,100 | — | — |
| 2024-03-04 | $38.91 | $38.91 | 407,300 | — | — |
| 2024-03-01 | $38.54 | $38.54 | 562,000 | — | — |
| 2024-02-29 | $39.13 | $39.13 | 961,200 | — | — |
| 2024-02-28 | $34.53 | $34.53 | 833,200 | — | — |
| 2024-02-27 | $37.76 | $37.76 | 506,800 | — | — |
| 2024-02-26 | $37.86 | $37.86 | 974,100 | — | — |
| 2024-02-23 | $35.40 | $35.40 | 327,600 | — | — |
| 2024-02-22 | $34.41 | $34.41 | 436,000 | — | — |
| 2024-02-21 | $33.26 | $33.26 | 311,800 | — | — |
| 2024-02-20 | $32.89 | $32.89 | 258,800 | — | — |
| 2024-02-16 | $32.62 | $32.62 | 264,900 | — | — |
| 2024-02-15 | $33.44 | $33.44 | 205,300 | — | — |
| 2024-02-14 | $33.18 | $33.18 | 252,500 | — | — |
| 2024-02-13 | $31.71 | $31.71 | 389,400 | — | — |
| 2024-02-12 | $34.15 | $34.15 | 367,000 | — | — |
| 2024-02-09 | $32.45 | $32.45 | 264,900 | — | — |
| 2024-02-08 | $31.60 | $31.60 | 281,400 | — | — |
| 2024-02-07 | $31.22 | $31.22 | 213,500 | — | — |
| 2024-02-06 | $31.21 | $31.21 | 321,700 | — | — |
| 2024-02-05 | $31.03 | $31.03 | 522,800 | — | — |
| 2024-02-02 | $33.27 | $33.27 | 254,300 | — | — |
| 2024-02-01 | $34.00 | $34.00 | 299,300 | — | — |
| 2024-01-31 | $32.87 | $32.87 | 268,900 | — | — |
| 2024-01-30 | $33.56 | $33.56 | 185,200 | — | — |
| 2024-01-29 | $33.45 | $33.45 | 254,300 | — | — |
| 2024-01-26 | $31.99 | $31.99 | 145,700 | — | — |
| 2024-01-25 | $31.90 | $31.90 | 201,700 | — | — |
| 2024-01-24 | $30.82 | $30.82 | 288,600 | — | — |
| 2024-01-23 | $31.72 | $31.72 | 337,200 | — | — |
| 2024-01-22 | $34.32 | $34.32 | 408,000 | — | — |
| 2024-01-19 | $33.04 | $33.04 | 272,700 | — | — |
| 2024-01-18 | $31.92 | $31.92 | 281,200 | — | — |
| 2024-01-17 | $31.12 | $31.12 | 337,600 | — | — |
| 2024-01-16 | $31.73 | $31.73 | 370,500 | — | — |
| 2024-01-12 | $32.64 | $32.64 | 209,300 | — | — |
| 2024-01-11 | $33.48 | $33.48 | 234,700 | — | — |
| 2024-01-10 | $33.89 | $33.89 | 401,100 | — | — |
| 2024-01-09 | $32.65 | $32.65 | 255,200 | — | — |
| 2024-01-08 | $33.41 | $33.41 | 313,600 | — | — |
| 2024-01-05 | $32.89 | $32.89 | 468,800 | — | — |
| 2024-01-04 | $32.84 | $32.84 | 347,100 | — | — |
| 2024-01-03 | $33.59 | $33.59 | 387,100 | — | — |
| 2024-01-02 | $34.46 | $34.46 | 475,200 | — | — |