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
- 2020-09-16 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 | $29.41 | $29.41 | 364,000 | — | — |
| 2024-12-30 | $29.53 | $29.53 | 506,000 | — | — |
| 2024-12-27 | $29.56 | $29.56 | 755,700 | — | — |
| 2024-12-26 | $30.73 | $30.73 | 389,700 | — | — |
| 2024-12-24 | $30.49 | $30.49 | 269,600 | — | — |
| 2024-12-23 | $30.17 | $30.17 | 651,500 | — | — |
| 2024-12-20 | $30.86 | $30.86 | 1,666,300 | — | — |
| 2024-12-19 | $30.56 | $30.56 | 1,137,700 | — | — |
| 2024-12-18 | $30.46 | $30.46 | 1,251,900 | — | — |
| 2024-12-17 | $31.21 | $31.21 | 980,900 | — | — |
| 2024-12-16 | $31.22 | $31.22 | 1,003,300 | — | — |
| 2024-12-13 | $30.16 | $30.16 | 1,241,000 | — | — |
| 2024-12-12 | $30.41 | $30.41 | 932,600 | — | — |
| 2024-12-11 | $30.38 | $30.38 | 805,400 | — | — |
| 2024-12-10 | $30.26 | $30.26 | 578,700 | — | — |
| 2024-12-09 | $30.93 | $30.93 | 760,500 | — | — |
| 2024-12-06 | $31.23 | $31.23 | 1,064,700 | — | — |
| 2024-12-05 | $31.00 | $31.00 | 646,500 | — | — |
| 2024-12-04 | $32.05 | $32.05 | 1,354,700 | — | — |
| 2024-12-03 | $30.77 | $30.77 | 882,400 | — | — |
| 2024-12-02 | $30.81 | $30.81 | 1,371,300 | — | — |
| 2024-11-29 | $31.15 | $31.15 | 283,100 | — | — |
| 2024-11-27 | $31.12 | $31.12 | 526,400 | — | — |
| 2024-11-26 | $31.33 | $31.33 | 708,800 | — | — |
| 2024-11-25 | $32.03 | $32.03 | 1,413,300 | — | — |
| 2024-11-22 | $32.15 | $32.15 | 575,900 | — | — |
| 2024-11-21 | $31.94 | $31.94 | 568,800 | — | — |
| 2024-11-20 | $30.66 | $30.66 | 391,900 | — | — |
| 2024-11-19 | $29.96 | $29.96 | 863,000 | — | — |
| 2024-11-18 | $30.16 | $30.16 | 687,400 | — | — |
| 2024-11-15 | $30.72 | $30.72 | 1,172,400 | — | — |
| 2024-11-14 | $31.49 | $31.49 | 1,015,900 | — | — |
| 2024-11-13 | $31.39 | $31.39 | 1,574,900 | — | — |
| 2024-11-12 | $30.58 | $30.58 | 798,700 | — | — |
| 2024-11-11 | $30.91 | $30.91 | 1,206,300 | — | — |
| 2024-11-08 | $31.10 | $31.10 | 2,393,000 | — | — |
| 2024-11-07 | $32.86 | $32.86 | 2,027,500 | — | — |
| 2024-11-06 | $31.72 | $31.72 | 1,319,500 | — | — |
| 2024-11-05 | $30.43 | $30.43 | 825,800 | — | — |
| 2024-11-04 | $29.85 | $29.85 | 736,600 | — | — |
| 2024-11-01 | $29.83 | $29.83 | 720,600 | — | — |
| 2024-10-31 | $29.18 | $29.18 | 799,300 | — | — |
| 2024-10-30 | $29.37 | $29.37 | 781,500 | — | — |
| 2024-10-29 | $30.11 | $30.11 | 532,900 | — | — |
| 2024-10-28 | $29.32 | $29.32 | 857,600 | — | — |
| 2024-10-25 | $29.28 | $29.28 | 609,600 | — | — |
| 2024-10-24 | $29.24 | $29.24 | 660,400 | — | — |
| 2024-10-23 | $29.36 | $29.36 | 548,500 | — | — |
| 2024-10-22 | $30.36 | $30.36 | 320,400 | — | — |
| 2024-10-21 | $30.91 | $30.91 | 864,600 | — | — |
| 2024-10-18 | $30.73 | $30.73 | 541,600 | — | — |
| 2024-10-17 | $30.29 | $30.29 | 798,400 | — | — |
| 2024-10-16 | $31.46 | $31.46 | 703,200 | — | — |
| 2024-10-15 | $31.60 | $31.60 | 1,632,800 | — | — |
| 2024-10-14 | $31.46 | $31.46 | 1,051,500 | — | — |
| 2024-10-11 | $31.05 | $31.05 | 5,166,700 | — | — |
| 2024-10-10 | $29.72 | $29.72 | 1,873,700 | — | — |
| 2024-10-09 | $28.25 | $28.25 | 644,400 | — | — |
| 2024-10-08 | $27.40 | $27.40 | 1,233,700 | — | — |
| 2024-10-07 | $27.22 | $27.22 | 701,400 | — | — |
| 2024-10-04 | $28.76 | $28.76 | 557,400 | — | — |
| 2024-10-03 | $27.54 | $27.54 | 711,000 | — | — |
| 2024-10-02 | $28.12 | $28.12 | 635,700 | — | — |
| 2024-10-01 | $28.16 | $28.16 | 1,080,700 | — | — |
| 2024-09-30 | $29.04 | $29.04 | 647,300 | — | — |
| 2024-09-27 | $29.26 | $29.26 | 696,900 | — | — |
| 2024-09-26 | $28.94 | $28.94 | 728,300 | — | — |
| 2024-09-25 | $28.57 | $28.57 | 779,900 | — | — |
| 2024-09-24 | $28.48 | $28.48 | 1,217,700 | — | — |
| 2024-09-23 | $28.39 | $28.39 | 1,214,800 | — | — |
| 2024-09-20 | $28.61 | $28.61 | 998,400 | — | — |
| 2024-09-19 | $28.38 | $28.38 | 1,120,100 | — | — |
| 2024-09-18 | $28.17 | $28.17 | 1,323,100 | — | — |
| 2024-09-17 | $28.12 | $28.12 | 1,280,900 | — | — |
| 2024-09-16 | $28.14 | $28.14 | 1,967,800 | — | — |
| 2024-09-13 | $27.99 | $27.99 | 1,057,800 | — | — |
| 2024-09-12 | $27.90 | $27.90 | 1,407,300 | — | — |
| 2024-09-11 | $27.74 | $27.74 | 1,082,100 | — | — |
| 2024-09-10 | $27.78 | $27.78 | 2,417,000 | — | — |
| 2024-09-09 | $28.11 | $28.11 | 2,185,200 | — | — |
| 2024-09-06 | $27.36 | $27.36 | 1,561,400 | — | — |
| 2024-09-05 | $28.40 | $28.40 | 2,357,200 | — | — |
| 2024-09-04 | $28.61 | $28.61 | 6,209,800 | — | — |
| 2024-09-03 | $26.34 | $26.34 | 1,829,700 | — | — |
| 2024-08-30 | $27.76 | $27.76 | 1,838,700 | — | — |
| 2024-08-29 | $27.75 | $27.75 | 1,269,100 | — | — |
| 2024-08-28 | $27.34 | $27.34 | 1,425,800 | — | — |
| 2024-08-27 | $27.07 | $27.07 | 1,790,000 | — | — |
| 2024-08-26 | $26.60 | $26.60 | 1,369,100 | — | — |
| 2024-08-23 | $26.51 | $26.51 | 1,697,000 | — | — |
| 2024-08-22 | $26.03 | $26.03 | 1,195,000 | — | — |
| 2024-08-21 | $27.15 | $27.15 | 742,700 | — | — |
| 2024-08-20 | $27.34 | $27.34 | 560,100 | — | — |
| 2024-08-19 | $27.45 | $27.45 | 851,000 | — | — |
| 2024-08-16 | $27.15 | $27.15 | 835,900 | — | — |
| 2024-08-15 | $26.72 | $26.72 | 775,000 | — | — |
| 2024-08-14 | $25.90 | $25.90 | 1,133,400 | — | — |
| 2024-08-13 | $26.52 | $26.52 | 1,038,900 | — | — |
| 2024-08-12 | $25.90 | $25.90 | 2,286,700 | — | — |
| 2024-08-09 | $26.14 | $26.14 | 3,122,100 | — | — |
| 2024-08-08 | $24.68 | $24.68 | 11,986,600 | — | — |
| 2024-08-07 | $34.05 | $34.05 | 1,245,900 | — | — |
| 2024-08-06 | $34.15 | $34.15 | 623,300 | — | — |
| 2024-08-05 | $33.63 | $33.63 | 1,029,900 | — | — |
| 2024-08-02 | $34.99 | $34.99 | 894,200 | — | — |
| 2024-08-01 | $36.02 | $36.02 | 950,100 | — | — |
| 2024-07-31 | $38.56 | $38.56 | 492,700 | — | — |
| 2024-07-30 | $38.65 | $38.65 | 629,300 | — | — |
| 2024-07-29 | $37.99 | $37.99 | 994,900 | — | — |
| 2024-07-26 | $39.51 | $39.51 | 948,700 | — | — |
| 2024-07-25 | $38.23 | $38.23 | 862,100 | — | — |
| 2024-07-24 | $37.19 | $37.19 | 551,100 | — | — |
| 2024-07-23 | $38.65 | $38.65 | 819,500 | — | — |
| 2024-07-22 | $37.87 | $37.87 | 537,200 | — | — |
| 2024-07-19 | $37.79 | $37.79 | 879,600 | — | — |
| 2024-07-18 | $37.57 | $37.57 | 1,401,600 | — | — |
| 2024-07-17 | $37.86 | $37.86 | 1,074,000 | — | — |
| 2024-07-16 | $37.41 | $37.41 | 664,700 | — | — |
| 2024-07-15 | $37.00 | $37.00 | 763,900 | — | — |
| 2024-07-12 | $36.22 | $36.22 | 793,400 | — | — |
| 2024-07-11 | $36.07 | $36.07 | 606,600 | — | — |
| 2024-07-10 | $35.28 | $35.28 | 444,000 | — | — |
| 2024-07-09 | $35.58 | $35.58 | 752,800 | — | — |
| 2024-07-08 | $36.12 | $36.12 | 385,600 | — | — |
| 2024-07-05 | $36.70 | $36.70 | 629,100 | — | — |
| 2024-07-03 | $35.69 | $35.69 | 815,700 | — | — |
| 2024-07-02 | $35.99 | $35.99 | 707,800 | — | — |
| 2024-07-01 | $37.43 | $37.43 | 1,202,100 | — | — |
| 2024-06-28 | $37.55 | $37.55 | 1,192,800 | — | — |
| 2024-06-27 | $36.75 | $36.75 | 1,192,900 | — | — |
| 2024-06-26 | $35.81 | $35.81 | 1,843,800 | — | — |
| 2024-06-25 | $34.81 | $34.81 | 1,984,900 | — | — |
| 2024-06-24 | $33.78 | $33.78 | 765,900 | — | — |
| 2024-06-21 | $33.80 | $33.80 | 1,320,300 | — | — |
| 2024-06-20 | $32.76 | $32.76 | 945,800 | — | — |
| 2024-06-18 | $32.44 | $32.44 | 2,210,000 | — | — |
| 2024-06-17 | $33.71 | $33.71 | 1,172,000 | — | — |
| 2024-06-14 | $33.66 | $33.66 | 727,000 | — | — |
| 2024-06-13 | $33.97 | $33.97 | 831,900 | — | — |
| 2024-06-12 | $34.30 | $34.30 | 1,087,700 | — | — |
| 2024-06-11 | $33.29 | $33.29 | 794,300 | — | — |
| 2024-06-10 | $32.79 | $32.79 | 823,800 | — | — |
| 2024-06-07 | $32.48 | $32.48 | 1,062,700 | — | — |
| 2024-06-06 | $32.96 | $32.96 | 1,278,900 | — | — |
| 2024-06-05 | $32.27 | $32.27 | 1,045,700 | — | — |
| 2024-06-04 | $30.78 | $30.78 | 1,692,400 | — | — |
| 2024-06-03 | $31.06 | $31.06 | 2,089,000 | — | — |
| 2024-05-31 | $32.17 | $32.17 | 1,502,700 | — | — |
| 2024-05-30 | $32.72 | $32.72 | 1,258,500 | — | — |
| 2024-05-29 | $34.22 | $34.22 | 1,978,500 | — | — |
| 2024-05-28 | $32.58 | $32.58 | 786,500 | — | — |
| 2024-05-24 | $32.94 | $32.94 | 769,300 | — | — |
| 2024-05-23 | $33.25 | $33.25 | 983,700 | — | — |
| 2024-05-22 | $33.46 | $33.46 | 1,068,000 | — | — |
| 2024-05-21 | $32.44 | $32.44 | 1,106,200 | — | — |
| 2024-05-20 | $33.18 | $33.18 | 960,200 | — | — |
| 2024-05-17 | $33.10 | $33.10 | 1,247,500 | — | — |
| 2024-05-16 | $32.89 | $32.89 | 1,157,200 | — | — |
| 2024-05-15 | $33.98 | $33.98 | 1,409,400 | — | — |
| 2024-05-14 | $33.30 | $33.30 | 2,287,000 | — | — |
| 2024-05-13 | $34.10 | $34.10 | 2,202,100 | — | — |
| 2024-05-10 | $33.01 | $33.01 | 9,102,900 | — | — |
| 2024-05-09 | $40.62 | $40.62 | 1,820,200 | — | — |
| 2024-05-08 | $40.74 | $40.74 | 853,300 | — | — |
| 2024-05-07 | $41.02 | $41.02 | 770,500 | — | — |
| 2024-05-06 | $41.04 | $41.04 | 561,200 | — | — |
| 2024-05-03 | $39.89 | $39.89 | 657,400 | — | — |
| 2024-05-02 | $39.72 | $39.72 | 402,800 | — | — |
| 2024-05-01 | $39.48 | $39.48 | 732,900 | — | — |
| 2024-04-30 | $39.88 | $39.88 | 593,300 | — | — |
| 2024-04-29 | $40.93 | $40.93 | 827,600 | — | — |
| 2024-04-26 | $41.99 | $41.99 | 1,228,700 | — | — |
| 2024-04-25 | $40.47 | $40.47 | 995,600 | — | — |
| 2024-04-24 | $39.83 | $39.83 | 1,023,200 | — | — |
| 2024-04-23 | $39.17 | $39.17 | 727,200 | — | — |
| 2024-04-22 | $37.74 | $37.74 | 601,800 | — | — |
| 2024-04-19 | $37.14 | $37.14 | 610,400 | — | — |
| 2024-04-18 | $37.94 | $37.94 | 706,100 | — | — |
| 2024-04-17 | $38.03 | $38.03 | 978,400 | — | — |
| 2024-04-16 | $37.49 | $37.49 | 705,500 | — | — |
| 2024-04-15 | $37.45 | $37.45 | 987,100 | — | — |
| 2024-04-12 | $38.60 | $38.60 | 997,100 | — | — |
| 2024-04-11 | $40.28 | $40.28 | 1,294,400 | — | — |
| 2024-04-10 | $40.93 | $40.93 | 670,600 | — | — |
| 2024-04-09 | $42.12 | $42.12 | 882,800 | — | — |
| 2024-04-08 | $43.02 | $43.02 | 375,900 | — | — |
| 2024-04-05 | $43.09 | $43.09 | 577,200 | — | — |
| 2024-04-04 | $42.66 | $42.66 | 794,700 | — | — |
| 2024-04-03 | $43.28 | $43.28 | 750,000 | — | — |
| 2024-04-02 | $43.40 | $43.40 | 880,100 | — | — |
| 2024-04-01 | $44.31 | $44.31 | 1,236,800 | — | — |
| 2024-03-28 | $44.22 | $44.22 | 1,110,100 | — | — |
| 2024-03-27 | $43.92 | $43.92 | 1,076,500 | — | — |
| 2024-03-26 | $44.22 | $44.22 | 1,057,600 | — | — |
| 2024-03-25 | $43.12 | $43.12 | 929,700 | — | — |
| 2024-03-22 | $44.09 | $44.09 | 597,100 | — | — |
| 2024-03-21 | $44.31 | $44.31 | 1,484,900 | — | — |
| 2024-03-20 | $44.65 | $44.65 | 1,191,200 | — | — |
| 2024-03-19 | $42.96 | $42.96 | 867,900 | — | — |
| 2024-03-18 | $43.11 | $43.11 | 914,500 | — | — |
| 2024-03-15 | $42.20 | $42.20 | 960,100 | — | — |
| 2024-03-14 | $42.44 | $42.44 | 691,700 | — | — |
| 2024-03-13 | $42.75 | $42.75 | 922,300 | — | — |
| 2024-03-12 | $42.70 | $42.70 | 974,900 | — | — |
| 2024-03-11 | $41.72 | $41.72 | 649,400 | — | — |
| 2024-03-08 | $42.38 | $42.38 | 735,700 | — | — |
| 2024-03-07 | $42.77 | $42.77 | 901,500 | — | — |
| 2024-03-06 | $42.68 | $42.68 | 1,036,800 | — | — |
| 2024-03-05 | $41.59 | $41.59 | 1,812,100 | — | — |
| 2024-03-04 | $43.64 | $43.64 | 1,481,400 | — | — |
| 2024-03-01 | $45.01 | $45.01 | 1,373,600 | — | — |
| 2024-02-29 | $44.79 | $44.79 | 1,274,300 | — | — |
| 2024-02-28 | $44.80 | $44.80 | 995,500 | — | — |
| 2024-02-27 | $44.40 | $44.40 | 1,111,900 | — | — |
| 2024-02-26 | $44.21 | $44.21 | 1,359,600 | — | — |
| 2024-02-23 | $43.38 | $43.38 | 1,194,000 | — | — |
| 2024-02-22 | $43.80 | $43.80 | 3,300,900 | — | — |
| 2024-02-21 | $40.50 | $40.50 | 1,945,400 | — | — |
| 2024-02-20 | $42.50 | $42.50 | 3,140,600 | — | — |
| 2024-02-16 | $44.83 | $44.83 | 3,035,300 | — | — |
| 2024-02-15 | $47.64 | $47.64 | 10,412,600 | — | — |
| 2024-02-14 | $37.09 | $37.09 | 2,493,800 | — | — |
| 2024-02-13 | $35.75 | $35.75 | 2,224,300 | — | — |
| 2024-02-12 | $37.33 | $37.33 | 2,986,600 | — | — |
| 2024-02-09 | $39.22 | $39.22 | 1,877,500 | — | — |
| 2024-02-08 | $37.91 | $37.91 | 3,107,900 | — | — |
| 2024-02-07 | $36.38 | $36.38 | 1,299,500 | — | — |
| 2024-02-06 | $34.57 | $34.57 | 1,918,100 | — | — |
| 2024-02-05 | $35.79 | $35.79 | 1,891,400 | — | — |
| 2024-02-02 | $34.94 | $34.94 | 1,567,100 | — | — |
| 2024-02-01 | $33.63 | $33.63 | 988,400 | — | — |
| 2024-01-31 | $32.53 | $32.53 | 948,300 | — | — |
| 2024-01-30 | $32.81 | $32.81 | 654,500 | — | — |
| 2024-01-29 | $33.69 | $33.69 | 937,800 | — | — |
| 2024-01-26 | $32.90 | $32.90 | 585,800 | — | — |
| 2024-01-25 | $33.18 | $33.18 | 739,700 | — | — |
| 2024-01-24 | $33.48 | $33.48 | 673,200 | — | — |
| 2024-01-23 | $34.19 | $34.19 | 485,600 | — | — |
| 2024-01-22 | $34.24 | $34.24 | 702,500 | — | — |
| 2024-01-19 | $33.94 | $33.94 | 804,500 | — | — |
| 2024-01-18 | $33.28 | $33.28 | 667,100 | — | — |
| 2024-01-17 | $33.01 | $33.01 | 427,500 | — | — |
| 2024-01-16 | $33.21 | $33.21 | 463,300 | — | — |
| 2024-01-12 | $32.98 | $32.98 | 326,500 | — | — |
| 2024-01-11 | $33.33 | $33.33 | 488,100 | — | — |
| 2024-01-10 | $33.68 | $33.68 | 875,200 | — | — |
| 2024-01-09 | $33.06 | $33.06 | 397,600 | — | — |
| 2024-01-08 | $32.20 | $32.20 | 372,400 | — | — |
| 2024-01-05 | $31.30 | $31.30 | 371,900 | — | — |
| 2024-01-04 | $31.45 | $31.45 | 418,600 | — | — |
| 2024-01-03 | $32.05 | $32.05 | 612,900 | — | — |
| 2024-01-02 | $33.52 | $33.52 | 880,300 | — | — |