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
- 2020-09-17 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 | $23.56 | $23.56 | 2,231,100 | — | — |
| 2024-12-30 | $23.65 | $23.65 | 992,400 | — | — |
| 2024-12-27 | $23.72 | $23.72 | 683,700 | — | — |
| 2024-12-26 | $24.47 | $24.47 | 372,500 | — | — |
| 2024-12-24 | $23.97 | $23.97 | 187,300 | — | — |
| 2024-12-23 | $23.91 | $23.91 | 678,800 | — | — |
| 2024-12-20 | $23.99 | $23.99 | 1,456,200 | — | — |
| 2024-12-19 | $24.30 | $24.30 | 923,900 | — | — |
| 2024-12-18 | $24.56 | $24.56 | 997,700 | — | — |
| 2024-12-17 | $26.16 | $26.16 | 828,800 | — | — |
| 2024-12-16 | $26.10 | $26.10 | 1,031,700 | — | — |
| 2024-12-13 | $25.73 | $25.73 | 840,400 | — | — |
| 2024-12-12 | $25.61 | $25.61 | 847,200 | — | — |
| 2024-12-11 | $27.47 | $27.47 | 566,800 | — | — |
| 2024-12-10 | $28.33 | $28.33 | 579,500 | — | — |
| 2024-12-09 | $28.67 | $28.67 | 611,600 | — | — |
| 2024-12-06 | $29.50 | $29.50 | 1,123,200 | — | — |
| 2024-12-05 | $27.74 | $27.74 | 631,600 | — | — |
| 2024-12-04 | $29.44 | $29.44 | 814,900 | — | — |
| 2024-12-03 | $28.17 | $28.17 | 806,200 | — | — |
| 2024-12-02 | $29.28 | $29.28 | 704,900 | — | — |
| 2024-11-29 | $30.61 | $30.61 | 469,500 | — | — |
| 2024-11-27 | $31.13 | $31.13 | 1,411,500 | — | — |
| 2024-11-26 | $29.23 | $29.23 | 1,053,900 | — | — |
| 2024-11-25 | $29.45 | $29.45 | 1,126,200 | — | — |
| 2024-11-22 | $29.69 | $29.69 | 1,002,100 | — | — |
| 2024-11-21 | $29.73 | $29.73 | 976,100 | — | — |
| 2024-11-20 | $29.99 | $29.99 | 1,088,400 | — | — |
| 2024-11-19 | $29.68 | $29.68 | 666,700 | — | — |
| 2024-11-18 | $29.34 | $29.34 | 1,268,300 | — | — |
| 2024-11-15 | $28.39 | $28.39 | 1,421,900 | — | — |
| 2024-11-14 | $30.31 | $30.31 | 1,442,200 | — | — |
| 2024-11-13 | $34.13 | $34.13 | 2,236,200 | — | — |
| 2024-11-12 | $29.33 | $29.33 | 1,924,900 | — | — |
| 2024-11-11 | $28.13 | $28.13 | 999,500 | — | — |
| 2024-11-08 | $28.48 | $28.48 | 1,261,900 | — | — |
| 2024-11-07 | $29.27 | $29.27 | 787,500 | — | — |
| 2024-11-06 | $29.81 | $29.81 | 1,030,200 | — | — |
| 2024-11-05 | $28.62 | $28.62 | 845,100 | — | — |
| 2024-11-04 | $28.78 | $28.78 | 1,080,600 | — | — |
| 2024-11-01 | $28.74 | $28.74 | 961,900 | — | — |
| 2024-10-31 | $28.86 | $28.86 | 1,028,700 | — | — |
| 2024-10-30 | $29.20 | $29.20 | 712,600 | — | — |
| 2024-10-29 | $30.22 | $30.22 | 716,800 | — | — |
| 2024-10-28 | $30.78 | $30.78 | 796,000 | — | — |
| 2024-10-25 | $30.73 | $30.73 | 802,900 | — | — |
| 2024-10-24 | $31.10 | $31.10 | 972,300 | — | — |
| 2024-10-23 | $32.36 | $32.36 | 781,600 | — | — |
| 2024-10-22 | $33.39 | $33.39 | 243,700 | — | — |
| 2024-10-21 | $33.48 | $33.48 | 709,400 | — | — |
| 2024-10-18 | $35.24 | $35.24 | 1,596,500 | — | — |
| 2024-10-17 | $34.73 | $34.73 | 689,000 | — | — |
| 2024-10-16 | $35.40 | $35.40 | 933,000 | — | — |
| 2024-10-15 | $33.59 | $33.59 | 533,100 | — | — |
| 2024-10-14 | $33.31 | $33.31 | 473,900 | — | — |
| 2024-10-11 | $33.67 | $33.67 | 682,400 | — | — |
| 2024-10-10 | $32.56 | $32.56 | 696,600 | — | — |
| 2024-10-09 | $32.02 | $32.02 | 470,400 | — | — |
| 2024-10-08 | $33.13 | $33.13 | 844,700 | — | — |
| 2024-10-07 | $31.68 | $31.68 | 886,700 | — | — |
| 2024-10-04 | $32.58 | $32.58 | 1,240,300 | — | — |
| 2024-10-03 | $33.55 | $33.55 | 1,099,100 | — | — |
| 2024-10-02 | $35.55 | $35.55 | 655,000 | — | — |
| 2024-10-01 | $34.76 | $34.76 | 868,100 | — | — |
| 2024-09-30 | $35.92 | $35.92 | 1,275,600 | — | — |
| 2024-09-27 | $33.83 | $33.83 | 517,800 | — | — |
| 2024-09-26 | $34.62 | $34.62 | 904,800 | — | — |
| 2024-09-25 | $34.88 | $34.88 | 709,900 | — | — |
| 2024-09-24 | $33.40 | $33.40 | 1,936,300 | — | — |
| 2024-09-23 | $34.63 | $34.63 | 1,618,600 | — | — |
| 2024-09-20 | $36.59 | $36.59 | 3,414,000 | — | — |
| 2024-09-19 | $36.41 | $36.41 | 2,431,900 | — | — |
| 2024-09-18 | $34.34 | $34.34 | 1,062,200 | — | — |
| 2024-09-17 | $34.60 | $34.60 | 881,700 | — | — |
| 2024-09-16 | $34.40 | $34.40 | 1,212,900 | — | — |
| 2024-09-13 | $34.06 | $34.06 | 927,500 | — | — |
| 2024-09-12 | $33.07 | $33.07 | 852,300 | — | — |
| 2024-09-11 | $32.60 | $32.60 | 880,400 | — | — |
| 2024-09-10 | $32.43 | $32.43 | 1,435,300 | — | — |
| 2024-09-09 | $32.47 | $32.47 | 1,210,400 | — | — |
| 2024-09-06 | $33.03 | $33.03 | 1,418,800 | — | — |
| 2024-09-05 | $33.65 | $33.65 | 1,895,200 | — | — |
| 2024-09-04 | $33.76 | $33.76 | 3,169,200 | — | — |
| 2024-09-03 | $31.94 | $31.94 | 13,729,400 | — | — |
| 2024-08-30 | $46.09 | $46.09 | 613,300 | — | — |
| 2024-08-29 | $45.26 | $45.26 | 645,900 | — | — |
| 2024-08-28 | $45.01 | $45.01 | 749,900 | — | — |
| 2024-08-27 | $44.03 | $44.03 | 685,700 | — | — |
| 2024-08-26 | $44.88 | $44.88 | 1,000,700 | — | — |
| 2024-08-23 | $46.53 | $46.53 | 605,400 | — | — |
| 2024-08-22 | $45.49 | $45.49 | 836,400 | — | — |
| 2024-08-21 | $47.04 | $47.04 | 962,400 | — | — |
| 2024-08-20 | $46.82 | $46.82 | 867,300 | — | — |
| 2024-08-19 | $46.12 | $46.12 | 1,586,500 | — | — |
| 2024-08-16 | $45.39 | $45.39 | 819,900 | — | — |
| 2024-08-15 | $45.74 | $45.74 | 1,260,600 | — | — |
| 2024-08-14 | $43.88 | $43.88 | 716,700 | — | — |
| 2024-08-13 | $43.64 | $43.64 | 962,200 | — | — |
| 2024-08-12 | $43.07 | $43.07 | 584,200 | — | — |
| 2024-08-09 | $43.60 | $43.60 | 803,900 | — | — |
| 2024-08-08 | $43.07 | $43.07 | 1,970,500 | — | — |
| 2024-08-07 | $42.19 | $42.19 | 666,500 | — | — |
| 2024-08-06 | $43.38 | $43.38 | 972,300 | — | — |
| 2024-08-05 | $41.21 | $41.21 | 1,725,700 | — | — |
| 2024-08-02 | $40.83 | $40.83 | 770,700 | — | — |
| 2024-08-01 | $42.08 | $42.08 | 1,003,800 | — | — |
| 2024-07-31 | $42.91 | $42.91 | 756,100 | — | — |
| 2024-07-30 | $42.86 | $42.86 | 549,700 | — | — |
| 2024-07-29 | $42.83 | $42.83 | 467,500 | — | — |
| 2024-07-26 | $44.53 | $44.53 | 955,500 | — | — |
| 2024-07-25 | $42.70 | $42.70 | 1,972,000 | — | — |
| 2024-07-24 | $43.75 | $43.75 | 721,500 | — | — |
| 2024-07-23 | $44.03 | $44.03 | 622,800 | — | — |
| 2024-07-22 | $43.19 | $43.19 | 796,600 | — | — |
| 2024-07-19 | $41.47 | $41.47 | 530,900 | — | — |
| 2024-07-18 | $41.39 | $41.39 | 1,016,100 | — | — |
| 2024-07-17 | $41.48 | $41.48 | 1,018,100 | — | — |
| 2024-07-16 | $44.15 | $44.15 | 1,170,000 | — | — |
| 2024-07-15 | $43.34 | $43.34 | 1,069,800 | — | — |
| 2024-07-12 | $41.54 | $41.54 | 790,600 | — | — |
| 2024-07-11 | $41.96 | $41.96 | 1,278,200 | — | — |
| 2024-07-10 | $39.55 | $39.55 | 1,344,100 | — | — |
| 2024-07-09 | $37.21 | $37.21 | 1,306,600 | — | — |
| 2024-07-08 | $33.61 | $33.61 | 715,300 | — | — |
| 2024-07-05 | $34.40 | $34.40 | 491,200 | — | — |
| 2024-07-03 | $34.09 | $34.09 | 286,000 | — | — |
| 2024-07-02 | $34.65 | $34.65 | 792,800 | — | — |
| 2024-07-01 | $35.49 | $35.49 | 1,634,600 | — | — |
| 2024-06-28 | $35.29 | $35.29 | 4,744,300 | — | — |
| 2024-06-27 | $35.42 | $35.42 | 933,600 | — | — |
| 2024-06-26 | $33.92 | $33.92 | 807,200 | — | — |
| 2024-06-25 | $33.91 | $33.91 | 579,900 | — | — |
| 2024-06-24 | $35.63 | $35.63 | 998,100 | — | — |
| 2024-06-21 | $35.02 | $35.02 | 3,814,500 | — | — |
| 2024-06-20 | $32.39 | $32.39 | 535,700 | — | — |
| 2024-06-18 | $33.15 | $33.15 | 646,300 | — | — |
| 2024-06-17 | $31.79 | $31.79 | 553,900 | — | — |
| 2024-06-14 | $33.07 | $33.07 | 579,600 | — | — |
| 2024-06-13 | $33.69 | $33.69 | 568,000 | — | — |
| 2024-06-12 | $33.01 | $33.01 | 1,816,800 | — | — |
| 2024-06-11 | $30.96 | $30.96 | 674,000 | — | — |
| 2024-06-10 | $31.50 | $31.50 | 1,037,800 | — | — |
| 2024-06-07 | $30.94 | $30.94 | 718,700 | — | — |
| 2024-06-06 | $32.51 | $32.51 | 513,500 | — | — |
| 2024-06-05 | $32.89 | $32.89 | 819,800 | — | — |
| 2024-06-04 | $31.41 | $31.41 | 915,300 | — | — |
| 2024-06-03 | $31.41 | $31.41 | 1,032,700 | — | — |
| 2024-05-31 | $31.88 | $31.88 | 1,655,900 | — | — |
| 2024-05-30 | $31.20 | $31.20 | 2,005,800 | — | — |
| 2024-05-29 | $31.08 | $31.08 | 1,359,100 | — | — |
| 2024-05-28 | $30.01 | $30.01 | 2,237,000 | — | — |
| 2024-05-24 | $31.22 | $31.22 | 958,300 | — | — |
| 2024-05-23 | $31.25 | $31.25 | 2,640,400 | — | — |
| 2024-05-22 | $31.53 | $31.53 | 6,693,200 | — | — |
| 2024-05-21 | $32.63 | $32.63 | 2,278,800 | — | — |
| 2024-05-20 | $35.38 | $35.38 | 4,597,900 | — | — |
| 2024-05-17 | $27.68 | $27.68 | 1,318,200 | — | — |
| 2024-05-16 | $28.75 | $28.75 | 1,120,600 | — | — |
| 2024-05-15 | $29.38 | $29.38 | 1,011,700 | — | — |
| 2024-05-14 | $28.16 | $28.16 | 650,200 | — | — |
| 2024-05-13 | $26.62 | $26.62 | 959,600 | — | — |
| 2024-05-10 | $26.00 | $26.00 | 538,800 | — | — |
| 2024-05-09 | $25.95 | $25.95 | 1,008,500 | — | — |
| 2024-05-08 | $25.69 | $25.69 | 464,300 | — | — |
| 2024-05-07 | $25.65 | $25.65 | 496,800 | — | — |
| 2024-05-06 | $26.25 | $26.25 | 646,600 | — | — |
| 2024-05-03 | $26.08 | $26.08 | 761,900 | — | — |
| 2024-05-02 | $26.00 | $26.00 | 935,700 | — | — |
| 2024-05-01 | $25.83 | $25.83 | 1,351,400 | — | — |
| 2024-04-30 | $25.31 | $25.31 | 586,900 | — | — |
| 2024-04-29 | $25.46 | $25.46 | 603,400 | — | — |
| 2024-04-26 | $24.73 | $24.73 | 616,900 | — | — |
| 2024-04-25 | $23.70 | $23.70 | 705,900 | — | — |
| 2024-04-24 | $24.98 | $24.98 | 915,700 | — | — |
| 2024-04-23 | $25.44 | $25.44 | 807,700 | — | — |
| 2024-04-22 | $24.87 | $24.87 | 713,300 | — | — |
| 2024-04-19 | $23.86 | $23.86 | 973,300 | — | — |
| 2024-04-18 | $23.65 | $23.65 | 976,400 | — | — |
| 2024-04-17 | $24.82 | $24.82 | 801,900 | — | — |
| 2024-04-16 | $24.63 | $24.63 | 928,900 | — | — |
| 2024-04-15 | $25.44 | $25.44 | 662,800 | — | — |
| 2024-04-12 | $25.85 | $25.85 | 652,600 | — | — |
| 2024-04-11 | $27.38 | $27.38 | 737,100 | — | — |
| 2024-04-10 | $26.83 | $26.83 | 946,100 | — | — |
| 2024-04-09 | $27.23 | $27.23 | 668,400 | — | — |
| 2024-04-08 | $26.90 | $26.90 | 757,200 | — | — |
| 2024-04-05 | $26.44 | $26.44 | 1,037,400 | — | — |
| 2024-04-04 | $26.45 | $26.45 | 1,642,000 | — | — |
| 2024-04-03 | $28.76 | $28.76 | 835,400 | — | — |
| 2024-04-02 | $27.84 | $27.84 | 978,100 | — | — |
| 2024-04-01 | $28.00 | $28.00 | 1,185,600 | — | — |
| 2024-03-28 | $28.39 | $28.39 | 1,321,800 | — | — |
| 2024-03-27 | $28.50 | $28.50 | 2,461,600 | — | — |
| 2024-03-26 | $26.78 | $26.78 | 943,500 | — | — |
| 2024-03-25 | $26.06 | $26.06 | 3,306,200 | — | — |
| 2024-03-22 | $28.24 | $28.24 | 539,900 | — | — |
| 2024-03-21 | $29.18 | $29.18 | 1,046,500 | — | — |
| 2024-03-20 | $27.91 | $27.91 | 1,049,600 | — | — |
| 2024-03-19 | $27.52 | $27.52 | 714,900 | — | — |
| 2024-03-18 | $26.28 | $26.28 | 2,325,000 | — | — |
| 2024-03-15 | $27.99 | $27.99 | 4,802,900 | — | — |
| 2024-03-14 | $26.68 | $26.68 | 1,277,800 | — | — |
| 2024-03-13 | $27.77 | $27.77 | 1,437,800 | — | — |
| 2024-03-12 | $27.10 | $27.10 | 1,598,000 | — | — |
| 2024-03-11 | $25.55 | $25.55 | 1,258,000 | — | — |
| 2024-03-08 | $25.16 | $25.16 | 1,843,800 | — | — |
| 2024-03-07 | $26.44 | $26.44 | 4,925,000 | — | — |
| 2024-03-06 | $26.78 | $26.78 | 1,150,800 | — | — |
| 2024-03-05 | $25.87 | $25.87 | 1,190,100 | — | — |
| 2024-03-04 | $27.71 | $27.71 | 1,475,200 | — | — |
| 2024-03-01 | $29.13 | $29.13 | 2,231,200 | — | — |
| 2024-02-29 | $26.90 | $26.90 | 2,560,900 | — | — |
| 2024-02-28 | $24.98 | $24.98 | 1,756,900 | — | — |
| 2024-02-27 | $24.60 | $24.60 | 1,722,300 | — | — |
| 2024-02-26 | $24.04 | $24.04 | 1,113,800 | — | — |
| 2024-02-23 | $22.79 | $22.79 | 798,700 | — | — |
| 2024-02-22 | $22.41 | $22.41 | 1,005,900 | — | — |
| 2024-02-21 | $22.55 | $22.55 | 1,106,600 | — | — |
| 2024-02-20 | $22.74 | $22.74 | 1,099,000 | — | — |
| 2024-02-16 | $22.91 | $22.91 | 875,900 | — | — |
| 2024-02-15 | $23.60 | $23.60 | 1,106,000 | — | — |
| 2024-02-14 | $24.19 | $24.19 | 980,700 | — | — |
| 2024-02-13 | $23.11 | $23.11 | 948,500 | — | — |
| 2024-02-12 | $24.31 | $24.31 | 1,593,100 | — | — |
| 2024-02-09 | $24.01 | $24.01 | 1,019,000 | — | — |
| 2024-02-08 | $22.73 | $22.73 | 722,700 | — | — |
| 2024-02-07 | $21.44 | $21.44 | 807,600 | — | — |
| 2024-02-06 | $21.94 | $21.94 | 578,500 | — | — |
| 2024-02-05 | $21.88 | $21.88 | 567,800 | — | — |
| 2024-02-02 | $21.04 | $21.04 | 1,745,100 | — | — |
| 2024-02-01 | $22.06 | $22.06 | 2,183,800 | — | — |
| 2024-01-31 | $21.40 | $21.40 | 1,106,100 | — | — |
| 2024-01-30 | $21.18 | $21.18 | 1,983,000 | — | — |
| 2024-01-29 | $20.90 | $20.90 | 1,452,700 | — | — |
| 2024-01-26 | $21.16 | $21.16 | 5,763,200 | — | — |
| 2024-01-25 | $17.90 | $17.90 | 1,017,800 | — | — |
| 2024-01-24 | $16.96 | $16.96 | 489,800 | — | — |
| 2024-01-23 | $16.98 | $16.98 | 787,900 | — | — |
| 2024-01-22 | $16.19 | $16.19 | 1,494,900 | — | — |
| 2024-01-19 | $15.62 | $15.62 | 806,500 | — | — |
| 2024-01-18 | $16.21 | $16.21 | 1,090,100 | — | — |
| 2024-01-17 | $16.65 | $16.65 | 966,000 | — | — |
| 2024-01-16 | $16.73 | $16.73 | 1,547,800 | — | — |
| 2024-01-12 | $16.69 | $16.69 | 1,827,900 | — | — |
| 2024-01-11 | $16.41 | $16.41 | 3,674,200 | — | — |
| 2024-01-10 | $17.34 | $17.34 | 3,095,400 | — | — |
| 2024-01-09 | $18.77 | $18.77 | 3,228,900 | — | — |
| 2024-01-08 | $18.03 | $18.03 | 3,760,000 | — | — |
| 2024-01-05 | $17.96 | $17.96 | 8,646,600 | — | — |
| 2024-01-04 | $19.39 | $19.39 | 14,050,400 | — | — |
| 2024-01-03 | $14.77 | $14.77 | 20,936,900 | — | — |
| 2024-01-02 | $13.06 | $13.06 | 1,169,300 | — | — |