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
- 2020-12-03 to 2026-09-03
- 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 | $27.18 | $27.18 | 398,400 | — | — |
| 2024-12-30 | $26.68 | $26.68 | 1,030,700 | — | — |
| 2024-12-27 | $28.07 | $28.07 | 1,099,600 | — | — |
| 2024-12-26 | $28.70 | $28.70 | 1,150,800 | — | — |
| 2024-12-24 | $28.46 | $28.46 | 350,100 | — | — |
| 2024-12-23 | $28.62 | $28.62 | 708,400 | — | — |
| 2024-12-20 | $28.37 | $28.37 | 842,300 | — | — |
| 2024-12-19 | $27.50 | $27.50 | 1,304,600 | — | — |
| 2024-12-18 | $28.12 | $28.12 | 1,980,000 | — | — |
| 2024-12-17 | $32.58 | $32.58 | 735,200 | — | — |
| 2024-12-16 | $33.17 | $33.17 | 781,000 | — | — |
| 2024-12-13 | $33.88 | $33.88 | 1,433,600 | — | — |
| 2024-12-12 | $36.98 | $36.98 | 1,323,000 | — | — |
| 2024-12-11 | $41.89 | $41.89 | 716,000 | — | — |
| 2024-12-10 | $38.57 | $38.57 | 685,100 | — | — |
| 2024-12-09 | $38.37 | $38.37 | 1,188,200 | — | — |
| 2024-12-06 | $35.19 | $35.19 | 756,400 | — | — |
| 2024-12-05 | $37.32 | $37.32 | 522,100 | — | — |
| 2024-12-04 | $37.29 | $37.29 | 315,600 | — | — |
| 2024-12-03 | $37.56 | $37.56 | 838,200 | — | — |
| 2024-12-02 | $34.94 | $34.94 | 718,600 | — | — |
| 2024-11-29 | $37.31 | $37.31 | 365,100 | — | — |
| 2024-11-27 | $36.51 | $36.51 | 795,200 | — | — |
| 2024-11-26 | $36.01 | $36.01 | 949,300 | — | — |
| 2024-11-25 | $35.66 | $35.66 | 1,777,000 | — | — |
| 2024-11-22 | $39.45 | $39.45 | 1,201,400 | — | — |
| 2024-11-21 | $39.02 | $39.02 | 1,450,900 | — | — |
| 2024-11-20 | $37.65 | $37.65 | 1,196,900 | — | — |
| 2024-11-19 | $38.54 | $38.54 | 1,855,800 | — | — |
| 2024-11-18 | $36.14 | $36.14 | 2,280,200 | — | — |
| 2024-11-15 | $31.97 | $31.97 | 2,035,900 | — | — |
| 2024-11-14 | $32.63 | $32.63 | 2,292,900 | — | — |
| 2024-11-13 | $32.11 | $32.11 | 1,441,700 | — | — |
| 2024-11-12 | $33.76 | $33.76 | 1,599,300 | — | — |
| 2024-11-11 | $35.67 | $35.67 | 2,416,500 | — | — |
| 2024-11-08 | $43.17 | $43.17 | 1,302,800 | — | — |
| 2024-11-07 | $45.05 | $45.05 | 1,433,100 | — | — |
| 2024-11-06 | $42.10 | $42.10 | 1,776,300 | — | — |
| 2024-11-05 | $47.08 | $47.08 | 628,400 | — | — |
| 2024-11-04 | $46.55 | $46.55 | 592,900 | — | — |
| 2024-11-01 | $46.60 | $46.60 | 719,600 | — | — |
| 2024-10-31 | $48.45 | $48.45 | 1,272,600 | — | — |
| 2024-10-30 | $52.87 | $52.87 | 916,600 | — | — |
| 2024-10-29 | $55.00 | $55.00 | 936,900 | — | — |
| 2024-10-28 | $52.35 | $52.35 | 341,500 | — | — |
| 2024-10-25 | $53.35 | $53.35 | 716,900 | — | — |
| 2024-10-24 | $55.59 | $55.59 | 1,184,400 | — | — |
| 2024-10-23 | $59.24 | $59.24 | 758,500 | — | — |
| 2024-10-22 | $63.12 | $63.12 | 796,000 | — | — |
| 2024-10-21 | $59.59 | $59.59 | 711,300 | — | — |
| 2024-10-18 | $59.07 | $59.07 | 1,285,400 | — | — |
| 2024-10-17 | $52.61 | $52.61 | 656,100 | — | — |
| 2024-10-16 | $50.70 | $50.70 | 982,700 | — | — |
| 2024-10-15 | $49.53 | $49.53 | 698,200 | — | — |
| 2024-10-14 | $47.66 | $47.66 | 414,400 | — | — |
| 2024-10-11 | $47.38 | $47.38 | 682,600 | — | — |
| 2024-10-10 | $46.76 | $46.76 | 1,133,700 | — | — |
| 2024-10-09 | $42.94 | $42.94 | 680,300 | — | — |
| 2024-10-08 | $43.65 | $43.65 | 668,400 | — | — |
| 2024-10-07 | $44.03 | $44.03 | 505,900 | — | — |
| 2024-10-04 | $45.85 | $45.85 | 533,900 | — | — |
| 2024-10-03 | $46.25 | $46.25 | 587,400 | — | — |
| 2024-10-02 | $48.69 | $48.69 | 885,900 | — | — |
| 2024-10-01 | $49.14 | $49.14 | 866,000 | — | — |
| 2024-09-30 | $46.78 | $46.78 | 898,200 | — | — |
| 2024-09-27 | $48.98 | $48.98 | 1,110,900 | — | — |
| 2024-09-26 | $54.00 | $54.00 | 694,000 | — | — |
| 2024-09-25 | $52.39 | $52.39 | 880,200 | — | — |
| 2024-09-24 | $53.39 | $53.39 | 965,000 | — | — |
| 2024-09-23 | $48.95 | $48.95 | 839,100 | — | — |
| 2024-09-20 | $49.92 | $49.92 | 1,168,400 | — | — |
| 2024-09-19 | $47.11 | $47.11 | 1,334,500 | — | — |
| 2024-09-18 | $44.71 | $44.71 | 1,683,100 | — | — |
| 2024-09-17 | $46.50 | $46.50 | 651,300 | — | — |
| 2024-09-16 | $48.04 | $48.04 | 898,200 | — | — |
| 2024-09-13 | $48.47 | $48.47 | 1,116,300 | — | — |
| 2024-09-12 | $45.24 | $45.24 | 1,475,200 | — | — |
| 2024-09-11 | $39.16 | $39.16 | 1,049,300 | — | — |
| 2024-09-10 | $38.36 | $38.36 | 572,500 | — | — |
| 2024-09-09 | $36.78 | $36.78 | 522,000 | — | — |
| 2024-09-06 | $35.56 | $35.56 | 1,063,100 | — | — |
| 2024-09-05 | $38.95 | $38.95 | 906,700 | — | — |
| 2024-09-04 | $37.60 | $37.60 | 773,700 | — | — |
| 2024-09-03 | $38.53 | $38.53 | 1,207,500 | — | — |
| 2024-08-30 | $43.79 | $43.79 | 513,600 | — | — |
| 2024-08-29 | $44.82 | $44.82 | 400,500 | — | — |
| 2024-08-28 | $43.28 | $43.28 | 826,200 | — | — |
| 2024-08-27 | $46.37 | $46.37 | 435,300 | — | — |
| 2024-08-26 | $46.64 | $46.64 | 484,800 | — | — |
| 2024-08-23 | $47.22 | $47.22 | 952,100 | — | — |
| 2024-08-22 | $45.21 | $45.21 | 1,000,400 | — | — |
| 2024-08-21 | $49.07 | $49.07 | 798,100 | — | — |
| 2024-08-20 | $47.95 | $47.95 | 796,000 | — | — |
| 2024-08-19 | $47.05 | $47.05 | 888,400 | — | — |
| 2024-08-16 | $44.44 | $44.44 | 1,200,600 | — | — |
| 2024-08-15 | $40.54 | $40.54 | 907,700 | — | — |
| 2024-08-14 | $39.95 | $39.95 | 781,500 | — | — |
| 2024-08-13 | $40.79 | $40.79 | 685,400 | — | — |
| 2024-08-12 | $39.12 | $39.12 | 930,900 | — | — |
| 2024-08-09 | $35.83 | $35.83 | 722,600 | — | — |
| 2024-08-08 | $34.93 | $34.93 | 1,072,700 | — | — |
| 2024-08-07 | $32.50 | $32.50 | 982,800 | — | — |
| 2024-08-06 | $35.23 | $35.23 | 997,500 | — | — |
| 2024-08-05 | $34.73 | $34.73 | 1,364,700 | — | — |
| 2024-08-02 | $38.47 | $38.47 | 1,185,300 | — | — |
| 2024-08-01 | $41.33 | $41.33 | 996,000 | — | — |
| 2024-07-31 | $43.91 | $43.91 | 803,100 | — | — |
| 2024-07-30 | $40.72 | $40.72 | 712,500 | — | — |
| 2024-07-29 | $39.53 | $39.53 | 674,900 | — | — |
| 2024-07-26 | $39.37 | $39.37 | 706,200 | — | — |
| 2024-07-25 | $38.37 | $38.37 | 1,086,000 | — | — |
| 2024-07-24 | $42.05 | $42.05 | 874,800 | — | — |
| 2024-07-23 | $43.17 | $43.17 | 338,500 | — | — |
| 2024-07-22 | $43.27 | $43.27 | 639,200 | — | — |
| 2024-07-19 | $43.07 | $43.07 | 730,400 | — | — |
| 2024-07-18 | $44.54 | $44.54 | 783,200 | — | — |
| 2024-07-17 | $47.60 | $47.60 | 934,200 | — | — |
| 2024-07-16 | $50.79 | $50.79 | 1,241,300 | — | — |
| 2024-07-15 | $46.15 | $46.15 | 1,072,500 | — | — |
| 2024-07-12 | $46.79 | $46.79 | 891,200 | — | — |
| 2024-07-11 | $46.81 | $46.81 | 1,563,600 | — | — |
| 2024-07-10 | $43.30 | $43.30 | 1,163,200 | — | — |
| 2024-07-09 | $39.75 | $39.75 | 485,800 | — | — |
| 2024-07-08 | $39.94 | $39.94 | 721,500 | — | — |
| 2024-07-05 | $40.50 | $40.50 | 1,221,400 | — | — |
| 2024-07-03 | $37.25 | $37.25 | 964,900 | — | — |
| 2024-07-02 | $33.49 | $33.49 | 720,300 | — | — |
| 2024-07-01 | $33.16 | $33.16 | 489,900 | — | — |
| 2024-06-28 | $33.54 | $33.54 | 734,800 | — | — |
| 2024-06-27 | $34.31 | $34.31 | 460,700 | — | — |
| 2024-06-26 | $33.01 | $33.01 | 640,500 | — | — |
| 2024-06-25 | $33.21 | $33.21 | 434,200 | — | — |
| 2024-06-24 | $34.51 | $34.51 | 509,100 | — | — |
| 2024-06-21 | $33.80 | $33.80 | 1,009,200 | — | — |
| 2024-06-20 | $35.88 | $35.88 | 880,100 | — | — |
| 2024-06-18 | $33.38 | $33.38 | 810,200 | — | — |
| 2024-06-17 | $31.93 | $31.93 | 671,000 | — | — |
| 2024-06-14 | $32.46 | $32.46 | 1,177,200 | — | — |
| 2024-06-13 | $31.84 | $31.84 | 1,322,400 | — | — |
| 2024-06-12 | $34.83 | $34.83 | 1,376,000 | — | — |
| 2024-06-11 | $33.69 | $33.69 | 756,800 | — | — |
| 2024-06-10 | $34.53 | $34.53 | 968,200 | — | — |
| 2024-06-07 | $33.33 | $33.33 | 2,931,200 | — | — |
| 2024-06-06 | $41.85 | $41.85 | 740,300 | — | — |
| 2024-06-05 | $38.30 | $38.30 | 837,900 | — | — |
| 2024-06-04 | $36.36 | $36.36 | 1,389,400 | — | — |
| 2024-06-03 | $40.85 | $40.85 | 547,200 | — | — |
| 2024-05-31 | $40.40 | $40.40 | 444,900 | — | — |
| 2024-05-30 | $41.50 | $41.50 | 480,000 | — | — |
| 2024-05-29 | $40.11 | $40.11 | 490,500 | — | — |
| 2024-05-28 | $43.50 | $43.50 | 651,400 | — | — |
| 2024-05-24 | $40.36 | $40.36 | 648,000 | — | — |
| 2024-05-23 | $38.71 | $38.71 | 1,146,500 | — | — |
| 2024-05-22 | $41.25 | $41.25 | 1,448,100 | — | — |
| 2024-05-21 | $47.18 | $47.18 | 401,200 | — | — |
| 2024-05-20 | $47.78 | $47.78 | 678,600 | — | — |
| 2024-05-17 | $46.70 | $46.70 | 878,700 | — | — |
| 2024-05-16 | $41.69 | $41.69 | 492,100 | — | — |
| 2024-05-15 | $42.77 | $42.77 | 924,000 | — | — |
| 2024-05-14 | $41.05 | $41.05 | 516,500 | — | — |
| 2024-05-13 | $39.28 | $39.28 | 704,500 | — | — |
| 2024-05-10 | $40.54 | $40.54 | 949,400 | — | — |
| 2024-05-09 | $41.00 | $41.00 | 1,145,500 | — | — |
| 2024-05-08 | $36.81 | $36.81 | 479,400 | — | — |
| 2024-05-07 | $36.84 | $36.84 | 410,700 | — | — |
| 2024-05-06 | $36.98 | $36.98 | 1,326,600 | — | — |
| 2024-05-03 | $34.63 | $34.63 | 637,700 | — | — |
| 2024-05-02 | $35.01 | $35.01 | 557,900 | — | — |
| 2024-05-01 | $34.58 | $34.58 | 1,206,100 | — | — |
| 2024-04-30 | $33.73 | $33.73 | 1,378,100 | — | — |
| 2024-04-29 | $39.63 | $39.63 | 708,100 | — | — |
| 2024-04-26 | $38.82 | $38.82 | 892,500 | — | — |
| 2024-04-25 | $38.09 | $38.09 | 1,294,000 | — | — |
| 2024-04-24 | $34.52 | $34.52 | 569,600 | — | — |
| 2024-04-23 | $34.65 | $34.65 | 995,200 | — | — |
| 2024-04-22 | $32.89 | $32.89 | 1,420,900 | — | — |
| 2024-04-19 | $38.03 | $38.03 | 962,700 | — | — |
| 2024-04-18 | $36.91 | $36.91 | 797,500 | — | — |
| 2024-04-17 | $36.45 | $36.45 | 1,526,000 | — | — |
| 2024-04-16 | $34.85 | $34.85 | 1,782,700 | — | — |
| 2024-04-15 | $36.54 | $36.54 | 1,589,500 | — | — |
| 2024-04-12 | $37.52 | $37.52 | 3,208,100 | — | — |
| 2024-04-11 | $39.94 | $39.94 | 1,125,100 | — | — |
| 2024-04-10 | $37.14 | $37.14 | 1,491,500 | — | — |
| 2024-04-09 | $39.14 | $39.14 | 1,037,900 | — | — |
| 2024-04-08 | $37.20 | $37.20 | 843,900 | — | — |
| 2024-04-05 | $37.90 | $37.90 | 1,407,400 | — | — |
| 2024-04-04 | $34.54 | $34.54 | 1,044,800 | — | — |
| 2024-04-03 | $35.61 | $35.61 | 909,300 | — | — |
| 2024-04-02 | $33.35 | $33.35 | 1,465,700 | — | — |
| 2024-04-01 | $32.01 | $32.01 | 1,338,400 | — | — |
| 2024-03-28 | $31.10 | $31.10 | 1,105,200 | — | — |
| 2024-03-27 | $29.12 | $29.12 | 1,295,700 | — | — |
| 2024-03-26 | $26.15 | $26.15 | 1,155,300 | — | — |
| 2024-03-25 | $26.36 | $26.36 | 809,800 | — | — |
| 2024-03-22 | $25.61 | $25.61 | 591,700 | — | — |
| 2024-03-21 | $26.98 | $26.98 | 1,961,400 | — | — |
| 2024-03-20 | $27.54 | $27.54 | 1,687,600 | — | — |
| 2024-03-19 | $24.53 | $24.53 | 1,148,600 | — | — |
| 2024-03-18 | $26.33 | $26.33 | 449,700 | — | — |
| 2024-03-15 | $26.77 | $26.77 | 841,100 | — | — |
| 2024-03-14 | $26.68 | $26.68 | 886,900 | — | — |
| 2024-03-13 | $27.81 | $27.81 | 976,500 | — | — |
| 2024-03-12 | $26.03 | $26.03 | 1,139,900 | — | — |
| 2024-03-11 | $27.40 | $27.40 | 930,600 | — | — |
| 2024-03-08 | $26.11 | $26.11 | 1,396,600 | — | — |
| 2024-03-07 | $26.20 | $26.20 | 1,035,500 | — | — |
| 2024-03-06 | $24.92 | $24.92 | 1,596,200 | — | — |
| 2024-03-05 | $23.73 | $23.73 | 2,094,500 | — | — |
| 2024-03-04 | $23.42 | $23.42 | 2,125,200 | — | — |
| 2024-03-01 | $20.62 | $20.62 | 2,811,900 | — | — |
| 2024-02-29 | $18.69 | $18.69 | 2,059,200 | — | — |
| 2024-02-28 | $17.49 | $17.49 | 1,520,900 | — | — |
| 2024-02-27 | $18.07 | $18.07 | 952,400 | — | — |
| 2024-02-26 | $18.52 | $18.52 | 1,313,300 | — | — |
| 2024-02-23 | $19.47 | $19.47 | 1,809,200 | — | — |
| 2024-02-22 | $18.43 | $18.43 | 1,451,600 | — | — |
| 2024-02-21 | $19.75 | $19.75 | 1,157,600 | — | — |
| 2024-02-20 | $20.37 | $20.37 | 937,200 | — | — |
| 2024-02-16 | $19.99 | $19.99 | 1,175,200 | — | — |
| 2024-02-15 | $19.80 | $19.80 | 2,308,800 | — | — |
| 2024-02-14 | $18.30 | $18.30 | 1,570,500 | — | — |
| 2024-02-13 | $17.92 | $17.92 | 2,711,000 | — | — |
| 2024-02-12 | $21.47 | $21.47 | 883,100 | — | — |
| 2024-02-09 | $20.61 | $20.61 | 997,900 | — | — |
| 2024-02-08 | $21.45 | $21.45 | 551,000 | — | — |
| 2024-02-07 | $21.95 | $21.95 | 681,500 | — | — |
| 2024-02-06 | $22.51 | $22.51 | 746,100 | — | — |
| 2024-02-05 | $21.65 | $21.65 | 1,072,200 | — | — |
| 2024-02-02 | $23.33 | $23.33 | 1,523,500 | — | — |
| 2024-02-01 | $26.02 | $26.02 | 1,245,700 | — | — |
| 2024-01-31 | $23.25 | $23.25 | 1,374,500 | — | — |
| 2024-01-30 | $23.95 | $23.95 | 819,500 | — | — |
| 2024-01-29 | $24.56 | $24.56 | 1,020,300 | — | — |
| 2024-01-26 | $23.88 | $23.88 | 920,000 | — | — |
| 2024-01-25 | $24.28 | $24.28 | 704,800 | — | — |
| 2024-01-24 | $22.91 | $22.91 | 1,506,200 | — | — |
| 2024-01-23 | $24.31 | $24.31 | 1,147,000 | — | — |
| 2024-01-22 | $22.84 | $22.84 | 857,200 | — | — |
| 2024-01-19 | $23.21 | $23.21 | 1,108,900 | — | — |
| 2024-01-18 | $22.94 | $22.94 | 1,044,800 | — | — |
| 2024-01-17 | $22.76 | $22.76 | 1,500,600 | — | — |
| 2024-01-16 | $25.10 | $25.10 | 1,438,200 | — | — |
| 2024-01-12 | $29.01 | $29.01 | 1,644,000 | — | — |
| 2024-01-11 | $26.72 | $26.72 | 1,353,900 | — | — |
| 2024-01-10 | $27.40 | $27.40 | 1,057,500 | — | — |
| 2024-01-09 | $27.40 | $27.40 | 1,174,800 | — | — |
| 2024-01-08 | $28.85 | $28.85 | 1,183,400 | — | — |
| 2024-01-05 | $29.16 | $29.16 | 1,132,100 | — | — |
| 2024-01-04 | $29.33 | $29.33 | 1,156,100 | — | — |
| 2024-01-03 | $29.28 | $29.28 | 1,153,300 | — | — |
| 2024-01-02 | $32.02 | $32.02 | 1,015,200 | — | — |