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
- 2019-06-21 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 | $24.77 | $24.77 | 717,600 | — | — |
| 2024-12-30 | $23.88 | $23.88 | 680,100 | — | — |
| 2024-12-27 | $24.49 | $24.49 | 1,163,700 | — | — |
| 2024-12-26 | $25.73 | $25.73 | 589,000 | — | — |
| 2024-12-24 | $26.08 | $26.08 | 908,500 | — | — |
| 2024-12-23 | $25.76 | $25.76 | 717,500 | — | — |
| 2024-12-20 | $25.86 | $25.86 | 3,237,300 | — | — |
| 2024-12-19 | $25.66 | $25.66 | 1,244,900 | — | — |
| 2024-12-18 | $26.25 | $26.25 | 1,468,400 | — | — |
| 2024-12-17 | $27.91 | $27.91 | 708,000 | — | — |
| 2024-12-16 | $27.63 | $27.63 | 855,500 | — | — |
| 2024-12-13 | $26.28 | $26.28 | 960,200 | — | — |
| 2024-12-12 | $27.59 | $27.59 | 1,033,600 | — | — |
| 2024-12-11 | $28.89 | $28.89 | 789,300 | — | — |
| 2024-12-10 | $28.94 | $28.94 | 821,700 | — | — |
| 2024-12-09 | $28.70 | $28.70 | 608,200 | — | — |
| 2024-12-06 | $28.62 | $28.62 | 919,800 | — | — |
| 2024-12-05 | $28.40 | $28.40 | 798,000 | — | — |
| 2024-12-04 | $28.52 | $28.52 | 626,500 | — | — |
| 2024-12-03 | $28.22 | $28.22 | 766,100 | — | — |
| 2024-12-02 | $28.79 | $28.79 | 828,800 | — | — |
| 2024-11-29 | $28.20 | $28.20 | 382,900 | — | — |
| 2024-11-27 | $28.73 | $28.73 | 730,000 | — | — |
| 2024-11-26 | $27.16 | $27.16 | 718,300 | — | — |
| 2024-11-25 | $26.89 | $26.89 | 1,020,000 | — | — |
| 2024-11-22 | $26.87 | $26.87 | 523,400 | — | — |
| 2024-11-21 | $26.54 | $26.54 | 645,600 | — | — |
| 2024-11-20 | $26.17 | $26.17 | 1,009,600 | — | — |
| 2024-11-19 | $25.22 | $25.22 | 1,573,000 | — | — |
| 2024-11-18 | $25.51 | $25.51 | 1,922,100 | — | — |
| 2024-11-15 | $26.63 | $26.63 | 1,566,900 | — | — |
| 2024-11-14 | $28.05 | $28.05 | 1,082,900 | — | — |
| 2024-11-13 | $28.90 | $28.90 | 666,800 | — | — |
| 2024-11-12 | $29.27 | $29.27 | 948,500 | — | — |
| 2024-11-11 | $31.14 | $31.14 | 579,700 | — | — |
| 2024-11-08 | $30.65 | $30.65 | 683,100 | — | — |
| 2024-11-07 | $29.93 | $29.93 | 746,500 | — | — |
| 2024-11-06 | $31.42 | $31.42 | 1,138,200 | — | — |
| 2024-11-05 | $30.32 | $30.32 | 686,900 | — | — |
| 2024-11-04 | $29.42 | $29.42 | 850,000 | — | — |
| 2024-11-01 | $29.39 | $29.39 | 656,800 | — | — |
| 2024-10-31 | $29.26 | $29.26 | 626,400 | — | — |
| 2024-10-30 | $30.18 | $30.18 | 265,900 | — | — |
| 2024-10-29 | $29.88 | $29.88 | 425,000 | — | — |
| 2024-10-28 | $29.95 | $29.95 | 687,600 | — | — |
| 2024-10-25 | $30.22 | $30.22 | 315,900 | — | — |
| 2024-10-24 | $30.50 | $30.50 | 618,800 | — | — |
| 2024-10-23 | $30.02 | $30.02 | 665,100 | — | — |
| 2024-10-22 | $29.60 | $29.60 | 476,000 | — | — |
| 2024-10-21 | $29.37 | $29.37 | 532,600 | — | — |
| 2024-10-18 | $29.47 | $29.47 | 510,000 | — | — |
| 2024-10-17 | $29.26 | $29.26 | 667,600 | — | — |
| 2024-10-16 | $29.17 | $29.17 | 2,355,900 | — | — |
| 2024-10-15 | $28.55 | $28.55 | 963,000 | — | — |
| 2024-10-14 | $29.44 | $29.44 | 544,900 | — | — |
| 2024-10-11 | $30.40 | $30.40 | 493,800 | — | — |
| 2024-10-10 | $29.93 | $29.93 | 789,600 | — | — |
| 2024-10-09 | $30.02 | $30.02 | 513,900 | — | — |
| 2024-10-08 | $29.61 | $29.61 | 444,900 | — | — |
| 2024-10-07 | $29.40 | $29.40 | 623,900 | — | — |
| 2024-10-04 | $30.51 | $30.51 | 761,900 | — | — |
| 2024-10-03 | $29.28 | $29.28 | 472,700 | — | — |
| 2024-10-02 | $29.52 | $29.52 | 637,700 | — | — |
| 2024-10-01 | $28.45 | $28.45 | 912,200 | — | — |
| 2024-09-30 | $28.51 | $28.51 | 663,100 | — | — |
| 2024-09-27 | $28.02 | $28.02 | 746,600 | — | — |
| 2024-09-26 | $28.31 | $28.31 | 557,900 | — | — |
| 2024-09-25 | $28.42 | $28.42 | 943,200 | — | — |
| 2024-09-24 | $28.80 | $28.80 | 1,340,600 | — | — |
| 2024-09-23 | $28.34 | $28.34 | 1,023,900 | — | — |
| 2024-09-20 | $29.23 | $29.23 | 1,959,200 | — | — |
| 2024-09-19 | $29.59 | $29.59 | 807,300 | — | — |
| 2024-09-18 | $28.90 | $28.90 | 785,600 | — | — |
| 2024-09-17 | $29.08 | $29.08 | 986,000 | — | — |
| 2024-09-16 | $29.43 | $29.43 | 984,000 | — | — |
| 2024-09-13 | $29.67 | $29.67 | 963,100 | — | — |
| 2024-09-12 | $28.86 | $28.86 | 1,147,300 | — | — |
| 2024-09-11 | $29.05 | $29.05 | 910,400 | — | — |
| 2024-09-10 | $29.72 | $29.72 | 1,541,600 | — | — |
| 2024-09-09 | $31.44 | $31.44 | 2,741,800 | — | — |
| 2024-09-06 | $34.03 | $34.03 | 1,586,000 | — | — |
| 2024-09-05 | $33.62 | $33.62 | 1,969,200 | — | — |
| 2024-09-04 | $30.69 | $30.69 | 890,100 | — | — |
| 2024-09-03 | $30.46 | $30.46 | 854,900 | — | — |
| 2024-08-30 | $30.90 | $30.90 | 658,400 | — | — |
| 2024-08-29 | $30.98 | $30.98 | 525,700 | — | — |
| 2024-08-28 | $31.35 | $31.35 | 618,200 | — | — |
| 2024-08-27 | $31.72 | $31.72 | 687,100 | — | — |
| 2024-08-26 | $32.01 | $32.01 | 608,200 | — | — |
| 2024-08-23 | $32.42 | $32.42 | 504,500 | — | — |
| 2024-08-22 | $31.40 | $31.40 | 526,200 | — | — |
| 2024-08-21 | $32.46 | $32.46 | 1,057,900 | — | — |
| 2024-08-20 | $31.52 | $31.52 | 970,600 | — | — |
| 2024-08-19 | $31.17 | $31.17 | 632,300 | — | — |
| 2024-08-16 | $30.05 | $30.05 | 1,185,400 | — | — |
| 2024-08-15 | $30.88 | $30.88 | 891,100 | — | — |
| 2024-08-14 | $30.16 | $30.16 | 524,800 | — | — |
| 2024-08-13 | $29.79 | $29.79 | 718,700 | — | — |
| 2024-08-12 | $29.64 | $29.64 | 500,700 | — | — |
| 2024-08-09 | $29.21 | $29.21 | 663,900 | — | — |
| 2024-08-08 | $28.12 | $28.12 | 564,100 | — | — |
| 2024-08-07 | $26.98 | $26.98 | 1,344,800 | — | — |
| 2024-08-06 | $27.85 | $27.85 | 818,200 | — | — |
| 2024-08-05 | $26.71 | $26.71 | 1,238,400 | — | — |
| 2024-08-02 | $27.87 | $27.87 | 1,211,900 | — | — |
| 2024-08-01 | $28.87 | $28.87 | 720,800 | — | — |
| 2024-07-31 | $29.07 | $29.07 | 551,000 | — | — |
| 2024-07-30 | $28.81 | $28.81 | 707,900 | — | — |
| 2024-07-29 | $29.09 | $29.09 | 964,000 | — | — |
| 2024-07-26 | $29.10 | $29.10 | 900,300 | — | — |
| 2024-07-25 | $27.80 | $27.80 | 1,672,200 | — | — |
| 2024-07-24 | $27.94 | $27.94 | 1,166,800 | — | — |
| 2024-07-23 | $27.99 | $27.99 | 1,659,400 | — | — |
| 2024-07-22 | $28.00 | $28.00 | 936,800 | — | — |
| 2024-07-19 | $27.97 | $27.97 | 778,000 | — | — |
| 2024-07-18 | $28.41 | $28.41 | 1,286,800 | — | — |
| 2024-07-17 | $29.98 | $29.98 | 729,000 | — | — |
| 2024-07-16 | $30.92 | $30.92 | 850,600 | — | — |
| 2024-07-15 | $30.51 | $30.51 | 1,304,500 | — | — |
| 2024-07-12 | $30.57 | $30.57 | 1,203,000 | — | — |
| 2024-07-11 | $30.34 | $30.34 | 1,976,300 | — | — |
| 2024-07-10 | $30.35 | $30.35 | 1,039,400 | — | — |
| 2024-07-09 | $29.70 | $29.70 | 1,686,800 | — | — |
| 2024-07-08 | $27.65 | $27.65 | 724,200 | — | — |
| 2024-07-05 | $26.89 | $26.88 | 603,200 | — | — |
| 2024-07-03 | $26.20 | $26.20 | 368,800 | — | — |
| 2024-07-02 | $26.52 | $26.52 | 625,100 | — | — |
| 2024-07-01 | $27.51 | $27.51 | 1,383,000 | — | — |
| 2024-06-28 | $26.40 | $26.40 | 1,743,700 | — | — |
| 2024-06-27 | $26.00 | $26.00 | 794,000 | — | — |
| 2024-06-26 | $26.06 | $26.06 | 1,469,200 | — | — |
| 2024-06-25 | $27.29 | $27.29 | 664,800 | — | — |
| 2024-06-24 | $27.37 | $27.37 | 988,200 | — | — |
| 2024-06-21 | $27.32 | $27.32 | 2,750,800 | — | — |
| 2024-06-20 | $27.29 | $27.29 | 1,020,100 | — | — |
| 2024-06-18 | $26.19 | $26.19 | 1,007,700 | — | — |
| 2024-06-17 | $26.80 | $26.80 | 1,205,600 | — | — |
| 2024-06-14 | $26.00 | $26.00 | 965,900 | — | — |
| 2024-06-13 | $26.60 | $26.60 | 1,084,600 | — | — |
| 2024-06-12 | $25.56 | $25.56 | 714,600 | — | — |
| 2024-06-11 | $25.10 | $25.10 | 1,198,400 | — | — |
| 2024-06-10 | $25.41 | $25.41 | 1,149,600 | — | — |
| 2024-06-07 | $25.17 | $25.17 | 874,700 | — | — |
| 2024-06-06 | $25.43 | $25.43 | 1,085,500 | — | — |
| 2024-06-05 | $25.60 | $25.60 | 961,300 | — | — |
| 2024-06-04 | $25.23 | $25.23 | 1,080,700 | — | — |
| 2024-06-03 | $25.20 | $25.20 | 1,539,400 | — | — |
| 2024-05-31 | $25.39 | $25.39 | 2,766,200 | — | — |
| 2024-05-30 | $26.41 | $26.41 | 5,615,900 | — | — |
| 2024-05-29 | $29.57 | $29.57 | 2,784,700 | — | — |
| 2024-05-28 | $28.42 | $28.42 | 981,100 | — | — |
| 2024-05-24 | $28.95 | $28.95 | 739,100 | — | — |
| 2024-05-23 | $28.39 | $28.39 | 808,900 | — | — |
| 2024-05-22 | $29.56 | $29.56 | 950,300 | — | — |
| 2024-05-21 | $30.30 | $30.30 | 427,100 | — | — |
| 2024-05-20 | $30.87 | $30.87 | 585,100 | — | — |
| 2024-05-17 | $30.70 | $30.70 | 729,300 | — | — |
| 2024-05-16 | $31.48 | $31.48 | 465,600 | — | — |
| 2024-05-15 | $30.93 | $30.93 | 855,200 | — | — |
| 2024-05-14 | $30.48 | $30.48 | 828,200 | — | — |
| 2024-05-13 | $29.88 | $29.88 | 594,100 | — | — |
| 2024-05-10 | $29.39 | $29.39 | 1,272,500 | — | — |
| 2024-05-09 | $29.70 | $29.70 | 655,600 | — | — |
| 2024-05-08 | $29.76 | $29.76 | 805,800 | — | — |
| 2024-05-07 | $29.58 | $29.58 | 588,600 | — | — |
| 2024-05-06 | $29.67 | $29.67 | 681,400 | — | — |
| 2024-05-03 | $28.86 | $28.86 | 701,400 | — | — |
| 2024-05-02 | $28.78 | $28.78 | 798,700 | — | — |
| 2024-05-01 | $28.52 | $28.52 | 1,284,800 | — | — |
| 2024-04-30 | $27.44 | $27.44 | 1,234,100 | — | — |
| 2024-04-29 | $27.49 | $27.49 | 1,566,500 | — | — |
| 2024-04-26 | $27.17 | $27.17 | 1,415,000 | — | — |
| 2024-04-25 | $27.75 | $27.75 | 1,270,200 | — | — |
| 2024-04-24 | $28.80 | $28.80 | 731,100 | — | — |
| 2024-04-23 | $28.61 | $28.61 | 1,063,300 | — | — |
| 2024-04-22 | $28.74 | $28.74 | 874,400 | — | — |
| 2024-04-19 | $28.22 | $28.22 | 1,079,100 | — | — |
| 2024-04-18 | $28.32 | $28.32 | 1,227,300 | — | — |
| 2024-04-17 | $28.43 | $28.43 | 1,805,100 | — | — |
| 2024-04-16 | $30.40 | $30.40 | 970,100 | — | — |
| 2024-04-15 | $30.47 | $30.47 | 1,199,800 | — | — |
| 2024-04-12 | $29.35 | $29.35 | 1,484,400 | — | — |
| 2024-04-11 | $30.72 | $30.72 | 821,600 | — | — |
| 2024-04-10 | $30.88 | $30.88 | 760,200 | — | — |
| 2024-04-09 | $31.17 | $31.17 | 676,800 | — | — |
| 2024-04-08 | $30.52 | $30.52 | 1,053,300 | — | — |
| 2024-04-05 | $31.48 | $31.48 | 1,037,300 | — | — |
| 2024-04-04 | $30.84 | $30.84 | 1,184,400 | — | — |
| 2024-04-03 | $31.18 | $31.18 | 1,021,600 | — | — |
| 2024-04-02 | $30.78 | $30.78 | 901,300 | — | — |
| 2024-04-01 | $31.61 | $31.61 | 904,000 | — | — |
| 2024-03-28 | $32.31 | $32.31 | 1,260,200 | — | — |
| 2024-03-27 | $32.52 | $32.52 | 932,800 | — | — |
| 2024-03-26 | $31.43 | $31.43 | 801,300 | — | — |
| 2024-03-25 | $31.22 | $31.22 | 888,700 | — | — |
| 2024-03-22 | $32.20 | $32.20 | 1,447,800 | — | — |
| 2024-03-21 | $33.09 | $33.09 | 3,532,700 | — | — |
| 2024-03-20 | $31.57 | $31.57 | 795,100 | — | — |
| 2024-03-19 | $31.09 | $31.09 | 1,024,100 | — | — |
| 2024-03-18 | $30.27 | $30.27 | 1,236,600 | — | — |
| 2024-03-15 | $30.53 | $30.53 | 1,785,200 | — | — |
| 2024-03-14 | $30.70 | $30.70 | 1,601,500 | — | — |
| 2024-03-13 | $31.82 | $31.82 | 1,151,800 | — | — |
| 2024-03-12 | $31.50 | $31.50 | 1,042,700 | — | — |
| 2024-03-11 | $31.94 | $31.94 | 904,900 | — | — |
| 2024-03-08 | $31.69 | $31.69 | 1,646,900 | — | — |
| 2024-03-07 | $32.44 | $32.44 | 873,900 | — | — |
| 2024-03-06 | $33.06 | $33.06 | 1,933,200 | — | — |
| 2024-03-05 | $33.97 | $33.97 | 838,800 | — | — |
| 2024-03-04 | $34.74 | $34.74 | 1,115,100 | — | — |
| 2024-03-01 | $35.30 | $35.30 | 995,800 | — | — |
| 2024-02-29 | $35.37 | $35.37 | 1,587,200 | — | — |
| 2024-02-28 | $37.66 | $37.66 | 1,082,100 | — | — |
| 2024-02-27 | $38.36 | $38.36 | 1,278,200 | — | — |
| 2024-02-26 | $38.15 | $38.15 | 942,400 | — | — |
| 2024-02-23 | $37.00 | $37.00 | 899,500 | — | — |
| 2024-02-22 | $35.99 | $35.99 | 959,000 | — | — |
| 2024-02-21 | $36.50 | $36.50 | 859,400 | — | — |
| 2024-02-20 | $37.50 | $37.50 | 1,445,000 | — | — |
| 2024-02-16 | $37.13 | $37.13 | 614,300 | — | — |
| 2024-02-15 | $37.80 | $37.80 | 1,200,100 | — | — |
| 2024-02-14 | $37.80 | $37.80 | 1,101,300 | — | — |
| 2024-02-13 | $36.92 | $36.92 | 1,964,100 | — | — |
| 2024-02-12 | $36.69 | $36.69 | 1,402,100 | — | — |
| 2024-02-09 | $35.50 | $35.50 | 547,700 | — | — |
| 2024-02-08 | $35.27 | $35.27 | 687,900 | — | — |
| 2024-02-07 | $35.24 | $35.24 | 890,900 | — | — |
| 2024-02-06 | $36.44 | $36.44 | 1,070,200 | — | — |
| 2024-02-05 | $36.61 | $36.61 | 1,348,900 | — | — |
| 2024-02-02 | $34.93 | $34.93 | 1,315,100 | — | — |
| 2024-02-01 | $36.07 | $36.07 | 1,372,100 | — | — |
| 2024-01-31 | $36.41 | $36.41 | 1,539,500 | — | — |
| 2024-01-30 | $37.40 | $37.40 | 1,425,100 | — | — |
| 2024-01-29 | $39.32 | $39.32 | 679,700 | — | — |
| 2024-01-26 | $38.25 | $38.25 | 742,000 | — | — |
| 2024-01-25 | $38.24 | $38.24 | 937,900 | — | — |
| 2024-01-24 | $38.64 | $38.64 | 921,600 | — | — |
| 2024-01-23 | $39.36 | $39.36 | 1,135,500 | — | — |
| 2024-01-22 | $40.04 | $40.04 | 1,156,600 | — | — |
| 2024-01-19 | $40.37 | $40.37 | 1,201,200 | — | — |
| 2024-01-18 | $40.54 | $40.54 | 815,300 | — | — |
| 2024-01-17 | $40.96 | $40.96 | 1,031,600 | — | — |
| 2024-01-16 | $42.25 | $42.25 | 1,164,100 | — | — |
| 2024-01-12 | $42.36 | $42.36 | 1,476,600 | — | — |
| 2024-01-11 | $42.87 | $42.87 | 2,124,900 | — | — |
| 2024-01-10 | $43.28 | $43.28 | 1,488,400 | — | — |
| 2024-01-09 | $43.79 | $43.79 | 2,126,400 | — | — |
| 2024-01-08 | $43.21 | $43.21 | 1,700,600 | — | — |
| 2024-01-05 | $42.78 | $42.78 | 2,949,700 | — | — |
| 2024-01-04 | $38.89 | $38.89 | 2,106,000 | — | — |
| 2024-01-03 | $38.77 | $38.77 | 1,736,600 | — | — |
| 2024-01-02 | $41.39 | $41.39 | 900,100 | — | — |