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
- 2021-05-04 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 | $30.09 | $33.26 | 30,700 | — | — |
| 2024-12-30 | $30.34 | $33.53 | 36,500 | — | — |
| 2024-12-27 | $30.18 | $33.36 | 37,000 | — | — |
| 2024-12-26 | $30.86 | $34.11 | 67,200 | — | — |
| 2024-12-24 | $30.59 | $33.81 | 33,400 | — | — |
| 2024-12-23 | $30.75 | $33.99 | 80,600 | — | — |
| 2024-12-20 | $30.39 | $33.59 | 119,000 | — | — |
| 2024-12-19 | $30.18 | $33.36 | 55,000 | — | — |
| 2024-12-18 | $30.46 | $33.67 | 52,900 | — | — |
| 2024-12-17 | $32.49 | $35.91 | 35,900 | — | — |
| 2024-12-16 | $33.01 | $36.48 | 30,300 | — | — |
| 2024-12-13 | $33.06 | $36.54 | 22,400 | — | — |
| 2024-12-12 | $33.25 | $36.75 | 27,300 | — | — |
| 2024-12-11 | $33.55 | $37.08 | 72,100 | — | — |
| 2024-12-10 | $33.12 | $36.61 | 32,100 | — | — |
| 2024-12-09 | $32.81 | $36.26 | 35,000 | — | — |
| 2024-12-06 | $33.05 | $36.53 | 20,100 | — | — |
| 2024-12-05 | $33.11 | $36.59 | 29,000 | — | — |
| 2024-12-04 | $33.32 | $36.83 | 36,000 | — | — |
| 2024-12-03 | $32.82 | $36.27 | 26,000 | — | — |
| 2024-12-02 | $32.98 | $36.45 | 43,500 | — | — |
| 2024-11-29 | $32.95 | $36.42 | 30,300 | — | — |
| 2024-11-27 | $33.16 | $36.65 | 26,300 | — | — |
| 2024-11-26 | $33.32 | $36.83 | 25,200 | — | — |
| 2024-11-25 | $33.37 | $36.88 | 58,100 | — | — |
| 2024-11-22 | $33.39 | $36.90 | 41,000 | — | — |
| 2024-11-21 | $32.58 | $36.01 | 33,600 | — | — |
| 2024-11-20 | $32.23 | $35.62 | 35,500 | — | — |
| 2024-11-19 | $32.51 | $35.93 | 22,100 | — | — |
| 2024-11-18 | $32.35 | $35.75 | 36,600 | — | — |
| 2024-11-15 | $32.80 | $36.25 | 32,800 | — | — |
| 2024-11-14 | $33.06 | $36.54 | 36,300 | — | — |
| 2024-11-13 | $32.78 | $36.23 | 44,200 | — | — |
| 2024-11-12 | $32.82 | $36.27 | 54,200 | — | — |
| 2024-11-11 | $32.92 | $36.38 | 57,200 | — | — |
| 2024-11-08 | $32.56 | $35.99 | 34,000 | — | — |
| 2024-11-07 | $32.62 | $36.05 | 40,500 | — | — |
| 2024-11-06 | $33.50 | $37.03 | 182,100 | — | — |
| 2024-11-05 | $30.21 | $33.39 | 70,500 | — | — |
| 2024-11-04 | $29.61 | $32.73 | 34,500 | — | — |
| 2024-11-01 | $30.19 | $33.15 | 61,200 | — | — |
| 2024-10-31 | $30.08 | $33.03 | 49,900 | — | — |
| 2024-10-30 | $31.26 | $34.32 | 37,600 | — | — |
| 2024-10-29 | $30.10 | $33.05 | 26,900 | — | — |
| 2024-10-28 | $30.49 | $33.48 | 27,500 | — | — |
| 2024-10-25 | $29.71 | $32.62 | 22,900 | — | — |
| 2024-10-24 | $30.40 | $33.38 | 24,600 | — | — |
| 2024-10-23 | $30.70 | $33.71 | 26,200 | — | — |
| 2024-10-22 | $30.45 | $33.43 | 22,100 | — | — |
| 2024-10-21 | $30.05 | $32.99 | 24,100 | — | — |
| 2024-10-18 | $31.30 | $34.36 | 42,000 | — | — |
| 2024-10-17 | $31.30 | $34.36 | 33,000 | — | — |
| 2024-10-16 | $31.25 | $34.31 | 38,600 | — | — |
| 2024-10-15 | $30.71 | $33.72 | 24,900 | — | — |
| 2024-10-14 | $30.04 | $32.98 | 14,500 | — | — |
| 2024-10-11 | $29.81 | $32.73 | 22,000 | — | — |
| 2024-10-10 | $28.81 | $31.63 | 21,400 | — | — |
| 2024-10-09 | $28.88 | $31.71 | 14,400 | — | — |
| 2024-10-08 | $28.56 | $31.36 | 34,300 | — | — |
| 2024-10-07 | $28.53 | $31.32 | 26,200 | — | — |
| 2024-10-04 | $28.65 | $31.46 | 20,800 | — | — |
| 2024-10-03 | $28.30 | $31.07 | 25,600 | — | — |
| 2024-10-02 | $28.10 | $30.85 | 24,400 | — | — |
| 2024-10-01 | $28.67 | $31.48 | 30,800 | — | — |
| 2024-09-30 | $29.73 | $32.64 | 45,600 | — | — |
| 2024-09-27 | $29.15 | $32.00 | 20,300 | — | — |
| 2024-09-26 | $29.03 | $31.87 | 24,900 | — | — |
| 2024-09-25 | $29.02 | $31.86 | 23,400 | — | — |
| 2024-09-24 | $29.23 | $32.09 | 29,900 | — | — |
| 2024-09-23 | $29.67 | $32.57 | 24,600 | — | — |
| 2024-09-20 | $29.92 | $32.85 | 287,500 | — | — |
| 2024-09-19 | $30.85 | $33.87 | 36,200 | — | — |
| 2024-09-18 | $30.21 | $33.17 | 61,800 | — | — |
| 2024-09-17 | $30.01 | $32.95 | 62,400 | — | — |
| 2024-09-16 | $29.96 | $32.89 | 50,700 | — | — |
| 2024-09-13 | $29.54 | $32.43 | 28,900 | — | — |
| 2024-09-12 | $28.86 | $31.69 | 27,300 | — | — |
| 2024-09-11 | $28.51 | $31.30 | 30,000 | — | — |
| 2024-09-10 | $28.93 | $31.76 | 26,400 | — | — |
| 2024-09-09 | $28.57 | $31.37 | 33,000 | — | — |
| 2024-09-06 | $28.11 | $30.86 | 21,400 | — | — |
| 2024-09-05 | $28.40 | $31.18 | 23,600 | — | — |
| 2024-09-04 | $28.57 | $31.37 | 25,800 | — | — |
| 2024-09-03 | $28.96 | $31.80 | 40,400 | — | — |
| 2024-08-30 | $29.15 | $32.00 | 116,600 | — | — |
| 2024-08-29 | $29.20 | $32.06 | 44,500 | — | — |
| 2024-08-28 | $29.27 | $32.14 | 50,800 | — | — |
| 2024-08-27 | $29.37 | $32.25 | 16,700 | — | — |
| 2024-08-26 | $29.55 | $32.44 | 31,700 | — | — |
| 2024-08-23 | $29.81 | $32.73 | 57,800 | — | — |
| 2024-08-22 | $28.30 | $31.07 | 16,200 | — | — |
| 2024-08-21 | $28.13 | $30.88 | 68,700 | — | — |
| 2024-08-20 | $27.87 | $30.60 | 35,000 | — | — |
| 2024-08-19 | $28.16 | $30.92 | 38,100 | — | — |
| 2024-08-16 | $27.59 | $30.29 | 79,200 | — | — |
| 2024-08-15 | $27.41 | $30.09 | 43,400 | — | — |
| 2024-08-14 | $26.88 | $29.51 | 23,300 | — | — |
| 2024-08-13 | $27.13 | $29.79 | 26,300 | — | — |
| 2024-08-12 | $26.75 | $29.37 | 35,900 | — | — |
| 2024-08-09 | $27.00 | $29.64 | 46,200 | — | — |
| 2024-08-08 | $27.16 | $29.82 | 23,300 | — | — |
| 2024-08-07 | $26.95 | $29.59 | 49,600 | — | — |
| 2024-08-06 | $26.67 | $29.28 | 38,100 | — | — |
| 2024-08-05 | $26.55 | $29.15 | 85,400 | — | — |
| 2024-08-02 | $27.07 | $29.50 | 79,300 | — | — |
| 2024-08-01 | $28.28 | $30.82 | 58,400 | — | — |
| 2024-07-31 | $29.40 | $32.04 | 58,300 | — | — |
| 2024-07-30 | $29.50 | $32.15 | 55,400 | — | — |
| 2024-07-29 | $29.43 | $32.07 | 54,100 | — | — |
| 2024-07-26 | $29.89 | $32.57 | 97,400 | — | — |
| 2024-07-25 | $29.24 | $31.87 | 71,100 | — | — |
| 2024-07-24 | $28.37 | $30.92 | 85,600 | — | — |
| 2024-07-23 | $29.14 | $31.76 | 68,200 | — | — |
| 2024-07-22 | $28.92 | $31.52 | 48,600 | — | — |
| 2024-07-19 | $28.31 | $30.85 | 53,800 | — | — |
| 2024-07-18 | $28.21 | $30.74 | 40,200 | — | — |
| 2024-07-17 | $28.66 | $31.23 | 103,400 | — | — |
| 2024-07-16 | $28.69 | $31.27 | 157,100 | — | — |
| 2024-07-15 | $26.37 | $28.74 | 95,600 | — | — |
| 2024-07-12 | $24.66 | $26.87 | 62,500 | — | — |
| 2024-07-11 | $24.66 | $26.87 | 99,100 | — | — |
| 2024-07-10 | $24.00 | $26.16 | 58,900 | — | — |
| 2024-07-09 | $23.63 | $25.75 | 46,900 | — | — |
| 2024-07-08 | $23.09 | $25.16 | 23,500 | — | — |
| 2024-07-05 | $22.83 | $24.88 | 40,400 | — | — |
| 2024-07-03 | $23.68 | $25.81 | 28,500 | — | — |
| 2024-07-02 | $24.11 | $26.27 | 111,200 | — | — |
| 2024-07-01 | $23.80 | $25.94 | 70,200 | — | — |
| 2024-06-28 | $23.65 | $25.77 | 803,200 | — | — |
| 2024-06-27 | $23.00 | $25.07 | 72,300 | — | — |
| 2024-06-26 | $22.95 | $25.01 | 49,400 | — | — |
| 2024-06-25 | $22.48 | $24.50 | 35,300 | — | — |
| 2024-06-24 | $22.52 | $24.54 | 37,100 | — | — |
| 2024-06-21 | $22.81 | $24.86 | 401,400 | — | — |
| 2024-06-20 | $22.56 | $24.59 | 24,500 | — | — |
| 2024-06-18 | $22.72 | $24.76 | 36,000 | — | — |
| 2024-06-17 | $22.84 | $24.89 | 39,200 | — | — |
| 2024-06-14 | $22.57 | $24.60 | 40,900 | — | — |
| 2024-06-13 | $23.23 | $25.32 | 35,100 | — | — |
| 2024-06-12 | $23.47 | $25.58 | 107,100 | — | — |
| 2024-06-11 | $23.06 | $25.13 | 129,500 | — | — |
| 2024-06-10 | $23.01 | $25.08 | 143,300 | — | — |
| 2024-06-07 | $23.02 | $25.09 | 39,300 | — | — |
| 2024-06-06 | $22.82 | $24.87 | 30,400 | — | — |
| 2024-06-05 | $22.89 | $24.95 | 36,800 | — | — |
| 2024-06-04 | $22.43 | $24.44 | 23,600 | — | — |
| 2024-06-03 | $22.57 | $24.60 | 29,900 | — | — |
| 2024-05-31 | $22.92 | $24.98 | 39,000 | — | — |
| 2024-05-30 | $22.66 | $24.69 | 26,700 | — | — |
| 2024-05-29 | $22.53 | $24.55 | 29,100 | — | — |
| 2024-05-28 | $23.21 | $25.29 | 42,700 | — | — |
| 2024-05-24 | $23.26 | $25.35 | 26,100 | — | — |
| 2024-05-23 | $22.88 | $24.93 | 37,300 | — | — |
| 2024-05-22 | $23.24 | $25.33 | 32,000 | — | — |
| 2024-05-21 | $23.38 | $25.48 | 35,700 | — | — |
| 2024-05-20 | $23.47 | $25.58 | 34,400 | — | — |
| 2024-05-17 | $23.41 | $25.51 | 41,300 | — | — |
| 2024-05-16 | $22.84 | $24.89 | 21,300 | — | — |
| 2024-05-15 | $22.70 | $24.74 | 15,000 | — | — |
| 2024-05-14 | $22.49 | $24.51 | 26,700 | — | — |
| 2024-05-13 | $22.19 | $24.18 | 30,700 | — | — |
| 2024-05-10 | $22.54 | $24.56 | 27,800 | — | — |
| 2024-05-09 | $22.48 | $24.50 | 31,300 | — | — |
| 2024-05-08 | $22.07 | $24.05 | 33,000 | — | — |
| 2024-05-07 | $21.94 | $23.91 | 27,500 | — | — |
| 2024-05-06 | $22.02 | $24.00 | 29,800 | — | — |
| 2024-05-03 | $22.13 | $24.12 | 53,200 | — | — |
| 2024-05-02 | $22.18 | $23.95 | 56,900 | — | — |
| 2024-05-01 | $21.79 | $23.53 | 54,600 | — | — |
| 2024-04-30 | $21.62 | $23.35 | 69,600 | — | — |
| 2024-04-29 | $21.59 | $23.32 | 47,400 | — | — |
| 2024-04-26 | $21.75 | $23.49 | 27,700 | — | — |
| 2024-04-25 | $21.85 | $23.60 | 34,100 | — | — |
| 2024-04-24 | $21.95 | $23.71 | 38,700 | — | — |
| 2024-04-23 | $21.97 | $23.73 | 31,800 | — | — |
| 2024-04-22 | $22.09 | $23.86 | 52,500 | — | — |
| 2024-04-19 | $21.94 | $23.69 | 38,500 | — | — |
| 2024-04-18 | $21.45 | $23.17 | 55,400 | — | — |
| 2024-04-17 | $21.43 | $23.14 | 27,600 | — | — |
| 2024-04-16 | $21.48 | $23.20 | 44,500 | — | — |
| 2024-04-15 | $21.43 | $23.14 | 30,800 | — | — |
| 2024-04-12 | $21.42 | $23.13 | 27,500 | — | — |
| 2024-04-11 | $21.60 | $23.33 | 37,600 | — | — |
| 2024-04-10 | $21.30 | $23.00 | 72,500 | — | — |
| 2024-04-09 | $22.06 | $23.82 | 28,600 | — | — |
| 2024-04-08 | $22.19 | $23.96 | 46,700 | — | — |
| 2024-04-05 | $22.00 | $23.76 | 138,700 | — | — |
| 2024-04-04 | $22.00 | $23.76 | 55,200 | — | — |
| 2024-04-03 | $22.00 | $23.76 | 91,300 | — | — |
| 2024-04-02 | $22.18 | $23.95 | 157,600 | — | — |
| 2024-04-01 | $22.38 | $24.17 | 178,000 | — | — |
| 2024-03-28 | $22.50 | $24.30 | 570,700 | — | — |
| 2024-03-27 | $23.80 | $25.70 | 21,800 | — | — |
| 2024-03-26 | $22.81 | $24.63 | 13,000 | — | — |
| 2024-03-25 | $23.04 | $24.88 | 8,600 | — | — |
| 2024-03-22 | $23.44 | $25.31 | 12,400 | — | — |
| 2024-03-21 | $23.50 | $25.38 | 17,200 | — | — |
| 2024-03-20 | $23.44 | $25.31 | 9,100 | — | — |
| 2024-03-19 | $23.06 | $24.90 | 6,200 | — | — |
| 2024-03-18 | $22.84 | $24.67 | 7,600 | — | — |
| 2024-03-15 | $22.70 | $24.52 | 53,600 | — | — |
| 2024-03-14 | $22.54 | $24.34 | 14,600 | — | — |
| 2024-03-13 | $23.58 | $25.47 | 19,300 | — | — |
| 2024-03-12 | $23.50 | $25.38 | 7,500 | — | — |
| 2024-03-11 | $23.50 | $25.38 | 6,600 | — | — |
| 2024-03-08 | $23.81 | $25.71 | 11,400 | — | — |
| 2024-03-07 | $24.24 | $26.18 | 8,900 | — | — |
| 2024-03-06 | $24.00 | $25.92 | 14,400 | — | — |
| 2024-03-05 | $24.21 | $26.15 | 27,300 | — | — |
| 2024-03-04 | $23.78 | $25.68 | 10,100 | — | — |
| 2024-03-01 | $23.68 | $25.57 | 21,500 | — | — |
| 2024-02-29 | $23.73 | $25.63 | 36,300 | — | — |
| 2024-02-28 | $23.20 | $25.06 | 11,300 | — | — |
| 2024-02-27 | $23.01 | $24.85 | 11,100 | — | — |
| 2024-02-26 | $23.00 | $24.84 | 13,500 | — | — |
| 2024-02-23 | $23.00 | $24.84 | 25,100 | — | — |
| 2024-02-22 | $22.68 | $24.49 | 21,700 | — | — |
| 2024-02-21 | $22.58 | $24.39 | 15,500 | — | — |
| 2024-02-20 | $23.95 | $25.87 | 10,800 | — | — |
| 2024-02-16 | $24.25 | $26.19 | 63,500 | — | — |
| 2024-02-15 | $24.29 | $26.23 | 24,100 | — | — |
| 2024-02-14 | $23.29 | $25.15 | 15,400 | — | — |
| 2024-02-13 | $22.78 | $24.60 | 41,500 | — | — |
| 2024-02-12 | $23.82 | $25.72 | 16,400 | — | — |
| 2024-02-09 | $23.38 | $25.25 | 18,900 | — | — |
| 2024-02-08 | $23.25 | $25.11 | 28,700 | — | — |
| 2024-02-07 | $21.97 | $23.73 | 24,400 | — | — |
| 2024-02-06 | $22.47 | $24.27 | 17,700 | — | — |
| 2024-02-05 | $22.81 | $24.63 | 14,000 | — | — |
| 2024-02-02 | $23.19 | $25.04 | 22,400 | — | — |
| 2024-02-01 | $24.00 | $25.70 | 13,600 | — | — |
| 2024-01-31 | $23.83 | $25.52 | 20,600 | — | — |
| 2024-01-30 | $24.92 | $26.69 | 5,900 | — | — |
| 2024-01-29 | $25.50 | $27.31 | 9,300 | — | — |
| 2024-01-26 | $25.18 | $26.97 | 7,200 | — | — |
| 2024-01-25 | $25.40 | $27.20 | 14,900 | — | — |
| 2024-01-24 | $25.26 | $27.05 | 8,000 | — | — |
| 2024-01-23 | $25.01 | $26.78 | 10,000 | — | — |
| 2024-01-22 | $25.29 | $27.08 | 21,600 | — | — |
| 2024-01-19 | $24.79 | $26.55 | 11,400 | — | — |
| 2024-01-18 | $24.51 | $26.25 | 28,700 | — | — |
| 2024-01-17 | $24.60 | $26.35 | 5,100 | — | — |
| 2024-01-16 | $24.68 | $26.43 | 14,100 | — | — |
| 2024-01-12 | $25.02 | $26.80 | 12,400 | — | — |
| 2024-01-11 | $25.53 | $27.34 | 24,700 | — | — |
| 2024-01-10 | $25.48 | $27.29 | 12,300 | — | — |
| 2024-01-09 | $25.12 | $26.90 | 10,500 | — | — |
| 2024-01-08 | $25.70 | $27.52 | 9,400 | — | — |
| 2024-01-05 | $25.48 | $27.29 | 35,500 | — | — |
| 2024-01-04 | $25.42 | $27.22 | 17,500 | — | — |
| 2024-01-03 | $25.37 | $27.17 | 17,400 | — | — |
| 2024-01-02 | $26.75 | $28.65 | 37,000 | — | — |