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
- 2019-05-23 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 | $25.70 | $25.70 | 682,200 | — | — |
| 2024-12-30 | $24.93 | $24.93 | 790,500 | — | — |
| 2024-12-27 | $25.16 | $25.16 | 566,700 | — | — |
| 2024-12-26 | $25.86 | $25.86 | 387,900 | — | — |
| 2024-12-24 | $25.30 | $25.30 | 1,451,600 | — | — |
| 2024-12-23 | $25.38 | $25.38 | 932,800 | — | — |
| 2024-12-20 | $25.61 | $25.61 | 2,021,000 | — | — |
| 2024-12-19 | $24.79 | $24.79 | 1,018,100 | — | — |
| 2024-12-18 | $25.59 | $25.59 | 1,291,000 | — | — |
| 2024-12-17 | $26.33 | $26.33 | 904,700 | — | — |
| 2024-12-16 | $26.05 | $26.05 | 730,700 | — | — |
| 2024-12-13 | $25.19 | $25.19 | 763,300 | — | — |
| 2024-12-12 | $25.78 | $25.78 | 591,600 | — | — |
| 2024-12-11 | $27.19 | $27.19 | 699,600 | — | — |
| 2024-12-10 | $27.77 | $27.77 | 747,500 | — | — |
| 2024-12-09 | $27.73 | $27.73 | 650,000 | — | — |
| 2024-12-06 | $27.79 | $27.79 | 558,000 | — | — |
| 2024-12-05 | $26.37 | $26.37 | 815,900 | — | — |
| 2024-12-04 | $28.35 | $28.35 | 1,262,200 | — | — |
| 2024-12-03 | $26.66 | $26.66 | 538,500 | — | — |
| 2024-12-02 | $27.45 | $27.45 | 936,400 | — | — |
| 2024-11-29 | $27.36 | $27.36 | 402,300 | — | — |
| 2024-11-27 | $26.99 | $26.99 | 1,336,900 | — | — |
| 2024-11-26 | $26.78 | $26.78 | 1,901,700 | — | — |
| 2024-11-25 | $26.54 | $26.54 | 1,504,400 | — | — |
| 2024-11-22 | $26.79 | $26.79 | 2,797,100 | — | — |
| 2024-11-21 | $26.60 | $26.60 | 1,776,800 | — | — |
| 2024-11-20 | $25.54 | $25.54 | 545,600 | — | — |
| 2024-11-19 | $25.86 | $25.86 | 1,381,800 | — | — |
| 2024-11-18 | $26.19 | $26.19 | 1,074,100 | — | — |
| 2024-11-15 | $26.64 | $26.64 | 1,197,800 | — | — |
| 2024-11-14 | $29.47 | $29.47 | 723,400 | — | — |
| 2024-11-13 | $30.49 | $30.49 | 472,800 | — | — |
| 2024-11-12 | $30.98 | $30.98 | 540,600 | — | — |
| 2024-11-11 | $31.98 | $31.98 | 602,400 | — | — |
| 2024-11-08 | $31.28 | $31.28 | 696,300 | — | — |
| 2024-11-07 | $29.99 | $29.99 | 505,700 | — | — |
| 2024-11-06 | $30.41 | $30.41 | 1,166,400 | — | — |
| 2024-11-05 | $29.58 | $29.58 | 1,119,000 | — | — |
| 2024-11-04 | $30.00 | $30.00 | 1,073,800 | — | — |
| 2024-11-01 | $28.60 | $28.60 | 882,900 | — | — |
| 2024-10-31 | $28.15 | $28.15 | 720,900 | — | — |
| 2024-10-30 | $29.46 | $29.46 | 368,500 | — | — |
| 2024-10-29 | $29.86 | $29.86 | 408,000 | — | — |
| 2024-10-28 | $30.01 | $30.01 | 688,200 | — | — |
| 2024-10-25 | $29.30 | $29.30 | 1,014,200 | — | — |
| 2024-10-24 | $29.20 | $29.20 | 576,900 | — | — |
| 2024-10-23 | $29.50 | $29.50 | 673,300 | — | — |
| 2024-10-22 | $30.22 | $30.22 | 653,900 | — | — |
| 2024-10-21 | $30.88 | $30.88 | 933,400 | — | — |
| 2024-10-18 | $30.54 | $30.54 | 790,800 | — | — |
| 2024-10-17 | $30.69 | $30.69 | 557,300 | — | — |
| 2024-10-16 | $31.00 | $31.00 | 736,700 | — | — |
| 2024-10-15 | $30.82 | $30.82 | 567,000 | — | — |
| 2024-10-14 | $30.47 | $30.47 | 474,600 | — | — |
| 2024-10-11 | $30.90 | $30.90 | 772,100 | — | — |
| 2024-10-10 | $30.20 | $30.20 | 703,900 | — | — |
| 2024-10-09 | $29.48 | $29.48 | 681,700 | — | — |
| 2024-10-08 | $31.06 | $31.06 | 1,217,600 | — | — |
| 2024-10-07 | $29.41 | $29.41 | 517,500 | — | — |
| 2024-10-04 | $29.97 | $29.97 | 639,000 | — | — |
| 2024-10-03 | $29.25 | $29.25 | 889,200 | — | — |
| 2024-10-02 | $31.70 | $31.70 | 828,600 | — | — |
| 2024-10-01 | $30.73 | $30.73 | 1,246,100 | — | — |
| 2024-09-30 | $31.68 | $31.68 | 1,034,100 | — | — |
| 2024-09-27 | $30.80 | $30.80 | 721,200 | — | — |
| 2024-09-26 | $30.50 | $30.50 | 913,600 | — | — |
| 2024-09-25 | $30.37 | $30.37 | 1,267,700 | — | — |
| 2024-09-24 | $31.37 | $31.37 | 1,747,100 | — | — |
| 2024-09-23 | $33.73 | $33.73 | 2,881,400 | — | — |
| 2024-09-20 | $35.00 | $35.00 | 1,367,300 | — | — |
| 2024-09-19 | $35.28 | $35.28 | 1,320,900 | — | — |
| 2024-09-18 | $34.75 | $34.75 | 490,500 | — | — |
| 2024-09-17 | $35.78 | $35.78 | 399,700 | — | — |
| 2024-09-16 | $36.83 | $36.83 | 433,700 | — | — |
| 2024-09-13 | $37.46 | $37.46 | 488,300 | — | — |
| 2024-09-12 | $36.11 | $36.11 | 293,800 | — | — |
| 2024-09-11 | $36.20 | $36.20 | 307,200 | — | — |
| 2024-09-10 | $36.64 | $36.64 | 384,200 | — | — |
| 2024-09-09 | $36.45 | $36.45 | 916,700 | — | — |
| 2024-09-06 | $36.21 | $36.21 | 411,200 | — | — |
| 2024-09-05 | $37.37 | $37.37 | 501,000 | — | — |
| 2024-09-04 | $38.49 | $38.49 | 380,100 | — | — |
| 2024-09-03 | $38.11 | $38.11 | 449,600 | — | — |
| 2024-08-30 | $39.50 | $39.50 | 412,500 | — | — |
| 2024-08-29 | $39.17 | $39.17 | 331,100 | — | — |
| 2024-08-28 | $39.59 | $39.59 | 233,700 | — | — |
| 2024-08-27 | $39.35 | $39.35 | 210,500 | — | — |
| 2024-08-26 | $39.80 | $39.80 | 358,800 | — | — |
| 2024-08-23 | $39.49 | $39.49 | 398,000 | — | — |
| 2024-08-22 | $38.33 | $38.33 | 274,900 | — | — |
| 2024-08-21 | $39.73 | $39.73 | 412,800 | — | — |
| 2024-08-20 | $39.53 | $39.53 | 429,200 | — | — |
| 2024-08-19 | $39.06 | $39.06 | 799,000 | — | — |
| 2024-08-16 | $37.76 | $37.76 | 677,200 | — | — |
| 2024-08-15 | $38.11 | $38.11 | 568,700 | — | — |
| 2024-08-14 | $36.77 | $36.77 | 463,000 | — | — |
| 2024-08-13 | $38.18 | $38.18 | 397,000 | — | — |
| 2024-08-12 | $37.58 | $37.58 | 367,800 | — | — |
| 2024-08-09 | $37.89 | $37.89 | 560,100 | — | — |
| 2024-08-08 | $37.58 | $37.58 | 730,800 | — | — |
| 2024-08-07 | $35.86 | $35.86 | 701,700 | — | — |
| 2024-08-06 | $36.00 | $36.00 | 849,700 | — | — |
| 2024-08-05 | $36.99 | $36.99 | 873,800 | — | — |
| 2024-08-02 | $40.09 | $40.09 | 777,200 | — | — |
| 2024-08-01 | $42.46 | $42.46 | 621,000 | — | — |
| 2024-07-31 | $43.05 | $43.05 | 1,064,400 | — | — |
| 2024-07-30 | $42.25 | $42.25 | 559,000 | — | — |
| 2024-07-29 | $42.25 | $42.25 | 611,000 | — | — |
| 2024-07-26 | $42.39 | $42.39 | 609,000 | — | — |
| 2024-07-25 | $42.29 | $42.29 | 758,400 | — | — |
| 2024-07-24 | $42.21 | $42.21 | 894,200 | — | — |
| 2024-07-23 | $42.90 | $42.90 | 848,900 | — | — |
| 2024-07-22 | $42.74 | $42.74 | 523,800 | — | — |
| 2024-07-19 | $40.89 | $40.89 | 400,900 | — | — |
| 2024-07-18 | $41.11 | $41.11 | 922,400 | — | — |
| 2024-07-17 | $40.71 | $40.71 | 861,600 | — | — |
| 2024-07-16 | $42.65 | $42.65 | 1,065,700 | — | — |
| 2024-07-15 | $41.35 | $41.35 | 1,041,900 | — | — |
| 2024-07-12 | $40.00 | $40.00 | 2,188,600 | — | — |
| 2024-07-11 | $39.62 | $39.62 | 1,967,900 | — | — |
| 2024-07-10 | $37.32 | $37.32 | 3,791,700 | — | — |
| 2024-07-09 | $38.62 | $38.62 | 940,600 | — | — |
| 2024-07-08 | $39.51 | $39.51 | 5,176,800 | — | — |
| 2024-07-05 | $34.26 | $34.26 | 534,000 | — | — |
| 2024-07-03 | $33.29 | $33.29 | 278,300 | — | — |
| 2024-07-02 | $33.72 | $33.72 | 858,600 | — | — |
| 2024-07-01 | $35.92 | $35.92 | 593,700 | — | — |
| 2024-06-28 | $35.11 | $35.11 | 3,383,800 | — | — |
| 2024-06-27 | $34.37 | $34.37 | 862,500 | — | — |
| 2024-06-26 | $34.88 | $34.88 | 844,800 | — | — |
| 2024-06-25 | $36.12 | $36.12 | 549,100 | — | — |
| 2024-06-24 | $37.00 | $37.00 | 663,700 | — | — |
| 2024-06-21 | $36.99 | $36.99 | 1,939,900 | — | — |
| 2024-06-20 | $36.27 | $36.27 | 973,300 | — | — |
| 2024-06-18 | $37.27 | $37.27 | 758,600 | — | — |
| 2024-06-17 | $37.56 | $37.56 | 653,800 | — | — |
| 2024-06-14 | $38.11 | $38.11 | 524,900 | — | — |
| 2024-06-13 | $38.93 | $38.93 | 755,800 | — | — |
| 2024-06-12 | $39.41 | $39.41 | 769,200 | — | — |
| 2024-06-11 | $37.58 | $37.58 | 606,700 | — | — |
| 2024-06-10 | $38.33 | $38.33 | 914,600 | — | — |
| 2024-06-07 | $38.01 | $38.01 | 825,900 | — | — |
| 2024-06-06 | $39.63 | $39.63 | 497,700 | — | — |
| 2024-06-05 | $39.66 | $39.66 | 878,200 | — | — |
| 2024-06-04 | $38.61 | $38.61 | 1,040,100 | — | — |
| 2024-06-03 | $38.89 | $38.89 | 1,153,900 | — | — |
| 2024-05-31 | $36.55 | $36.55 | 973,600 | — | — |
| 2024-05-30 | $35.79 | $35.79 | 903,100 | — | — |
| 2024-05-29 | $35.91 | $35.91 | 1,151,100 | — | — |
| 2024-05-28 | $37.53 | $37.53 | 1,530,900 | — | — |
| 2024-05-24 | $37.71 | $37.71 | 2,126,900 | — | — |
| 2024-05-23 | $38.45 | $38.45 | 1,002,900 | — | — |
| 2024-05-22 | $41.38 | $41.38 | 1,284,200 | — | — |
| 2024-05-21 | $41.00 | $41.00 | 1,505,800 | — | — |
| 2024-05-20 | $40.32 | $40.32 | 596,600 | — | — |
| 2024-05-17 | $40.50 | $40.50 | 761,300 | — | — |
| 2024-05-16 | $41.53 | $41.53 | 532,200 | — | — |
| 2024-05-15 | $42.44 | $42.44 | 762,100 | — | — |
| 2024-05-14 | $41.80 | $41.80 | 373,300 | — | — |
| 2024-05-13 | $41.07 | $41.07 | 452,200 | — | — |
| 2024-05-10 | $41.17 | $41.17 | 446,800 | — | — |
| 2024-05-09 | $40.64 | $40.64 | 406,400 | — | — |
| 2024-05-08 | $41.41 | $41.41 | 550,900 | — | — |
| 2024-05-07 | $42.75 | $42.75 | 933,300 | — | — |
| 2024-05-06 | $43.09 | $43.09 | 435,300 | — | — |
| 2024-05-03 | $42.18 | $42.18 | 356,000 | — | — |
| 2024-05-02 | $41.49 | $41.49 | 473,000 | — | — |
| 2024-05-01 | $41.18 | $41.18 | 1,134,500 | — | — |
| 2024-04-30 | $40.65 | $40.65 | 724,400 | — | — |
| 2024-04-29 | $40.65 | $40.65 | 636,200 | — | — |
| 2024-04-26 | $39.94 | $39.94 | 619,400 | — | — |
| 2024-04-25 | $38.62 | $38.62 | 734,700 | — | — |
| 2024-04-24 | $39.85 | $39.85 | 1,369,700 | — | — |
| 2024-04-23 | $39.02 | $39.02 | 486,200 | — | — |
| 2024-04-22 | $37.59 | $37.59 | 784,200 | — | — |
| 2024-04-19 | $37.13 | $37.13 | 726,200 | — | — |
| 2024-04-18 | $37.62 | $37.62 | 845,300 | — | — |
| 2024-04-17 | $40.17 | $40.17 | 496,400 | — | — |
| 2024-04-16 | $41.17 | $41.17 | 404,900 | — | — |
| 2024-04-15 | $41.51 | $41.51 | 339,900 | — | — |
| 2024-04-12 | $41.97 | $41.97 | 400,700 | — | — |
| 2024-04-11 | $43.46 | $43.46 | 533,800 | — | — |
| 2024-04-10 | $42.30 | $42.30 | 532,600 | — | — |
| 2024-04-09 | $42.57 | $42.57 | 579,400 | — | — |
| 2024-04-08 | $41.99 | $41.99 | 477,600 | — | — |
| 2024-04-05 | $42.51 | $42.51 | 386,400 | — | — |
| 2024-04-04 | $41.40 | $41.40 | 396,600 | — | — |
| 2024-04-03 | $42.15 | $42.15 | 482,800 | — | — |
| 2024-04-02 | $41.50 | $41.50 | 661,600 | — | — |
| 2024-04-01 | $42.52 | $42.52 | 636,500 | — | — |
| 2024-03-28 | $43.88 | $43.88 | 729,100 | — | — |
| 2024-03-27 | $43.31 | $43.31 | 634,600 | — | — |
| 2024-03-26 | $42.51 | $42.51 | 695,700 | — | — |
| 2024-03-25 | $42.31 | $42.31 | 670,400 | — | — |
| 2024-03-22 | $43.03 | $43.03 | 583,000 | — | — |
| 2024-03-21 | $45.63 | $45.63 | 967,400 | — | — |
| 2024-03-20 | $44.81 | $44.81 | 633,600 | — | — |
| 2024-03-19 | $44.31 | $44.31 | 704,700 | — | — |
| 2024-03-18 | $43.46 | $43.46 | 889,000 | — | — |
| 2024-03-15 | $44.30 | $44.30 | 2,110,500 | — | — |
| 2024-03-14 | $44.80 | $44.80 | 832,200 | — | — |
| 2024-03-13 | $45.71 | $45.71 | 535,200 | — | — |
| 2024-03-12 | $44.76 | $44.76 | 597,500 | — | — |
| 2024-03-11 | $43.58 | $43.58 | 677,300 | — | — |
| 2024-03-08 | $45.56 | $45.56 | 508,500 | — | — |
| 2024-03-07 | $45.23 | $45.23 | 814,100 | — | — |
| 2024-03-06 | $46.36 | $46.36 | 534,800 | — | — |
| 2024-03-05 | $44.83 | $44.83 | 516,700 | — | — |
| 2024-03-04 | $46.77 | $46.77 | 552,000 | — | — |
| 2024-03-01 | $46.22 | $46.22 | 742,500 | — | — |
| 2024-02-29 | $44.70 | $44.70 | 1,150,500 | — | — |
| 2024-02-28 | $44.57 | $44.57 | 787,800 | — | — |
| 2024-02-27 | $45.41 | $45.41 | 919,300 | — | — |
| 2024-02-26 | $46.18 | $46.18 | 654,200 | — | — |
| 2024-02-23 | $45.88 | $45.88 | 768,300 | — | — |
| 2024-02-22 | $44.55 | $44.55 | 852,700 | — | — |
| 2024-02-21 | $44.29 | $44.29 | 714,200 | — | — |
| 2024-02-20 | $44.01 | $44.01 | 674,500 | — | — |
| 2024-02-16 | $47.13 | $47.13 | 568,000 | — | — |
| 2024-02-15 | $46.44 | $46.44 | 801,300 | — | — |
| 2024-02-14 | $46.58 | $46.58 | 615,200 | — | — |
| 2024-02-13 | $44.75 | $44.75 | 829,800 | — | — |
| 2024-02-12 | $46.48 | $46.48 | 724,400 | — | — |
| 2024-02-09 | $45.89 | $45.89 | 757,800 | — | — |
| 2024-02-08 | $44.80 | $44.80 | 959,900 | — | — |
| 2024-02-07 | $43.51 | $43.51 | 734,500 | — | — |
| 2024-02-06 | $43.18 | $43.18 | 1,029,400 | — | — |
| 2024-02-05 | $43.59 | $43.59 | 956,700 | — | — |
| 2024-02-02 | $44.33 | $44.33 | 659,100 | — | — |
| 2024-02-01 | $44.53 | $44.53 | 906,400 | — | — |
| 2024-01-31 | $43.53 | $43.53 | 560,600 | — | — |
| 2024-01-30 | $43.27 | $43.27 | 569,500 | — | — |
| 2024-01-29 | $44.22 | $44.22 | 653,700 | — | — |
| 2024-01-26 | $42.19 | $42.19 | 601,400 | — | — |
| 2024-01-25 | $42.50 | $42.50 | 1,105,100 | — | — |
| 2024-01-24 | $41.54 | $41.54 | 751,800 | — | — |
| 2024-01-23 | $42.66 | $42.66 | 772,300 | — | — |
| 2024-01-22 | $42.47 | $42.47 | 3,830,700 | — | — |
| 2024-01-19 | $41.03 | $41.03 | 688,900 | — | — |
| 2024-01-18 | $41.50 | $41.50 | 747,900 | — | — |
| 2024-01-17 | $40.85 | $40.85 | 853,000 | — | — |
| 2024-01-16 | $40.52 | $40.52 | 1,301,100 | — | — |
| 2024-01-12 | $39.74 | $39.74 | 2,833,800 | — | — |
| 2024-01-11 | $36.93 | $36.93 | 4,714,600 | — | — |
| 2024-01-10 | $36.90 | $36.90 | 2,019,300 | — | — |
| 2024-01-09 | $35.89 | $35.89 | 948,800 | — | — |
| 2024-01-08 | $36.58 | $36.58 | 883,600 | — | — |
| 2024-01-05 | $34.30 | $34.30 | 381,800 | — | — |
| 2024-01-04 | $34.61 | $34.61 | 705,300 | — | — |
| 2024-01-03 | $34.20 | $34.20 | 667,400 | — | — |
| 2024-01-02 | $35.22 | $35.22 | 559,700 | — | — |