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
- 2024-04-25 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 | $31.17 | $31.50 | 210,400 | — | — |
| 2024-12-30 | $31.61 | $31.94 | 224,100 | — | — |
| 2024-12-27 | $31.94 | $32.28 | 220,100 | — | — |
| 2024-12-26 | $32.33 | $32.67 | 297,500 | — | — |
| 2024-12-24 | $31.38 | $31.71 | 119,300 | — | — |
| 2024-12-23 | $31.08 | $31.41 | 254,900 | — | — |
| 2024-12-20 | $30.18 | $30.50 | 354,800 | — | — |
| 2024-12-19 | $28.80 | $29.10 | 334,000 | — | — |
| 2024-12-18 | $29.15 | $29.46 | 435,600 | — | — |
| 2024-12-17 | $29.52 | $29.83 | 270,300 | — | — |
| 2024-12-16 | $30.74 | $31.06 | 263,000 | — | — |
| 2024-12-13 | $30.61 | $30.93 | 155,900 | — | — |
| 2024-12-12 | $30.90 | $31.22 | 161,700 | — | — |
| 2024-12-11 | $30.92 | $31.24 | 120,400 | — | — |
| 2024-12-10 | $30.69 | $31.01 | 241,000 | — | — |
| 2024-12-09 | $30.97 | $31.30 | 493,400 | — | — |
| 2024-12-06 | $31.21 | $31.54 | 388,000 | — | — |
| 2024-12-05 | $30.37 | $30.69 | 659,500 | — | — |
| 2024-12-04 | $30.72 | $31.04 | 503,400 | — | — |
| 2024-12-03 | $29.77 | $30.08 | 687,600 | — | — |
| 2024-12-02 | $29.00 | $29.30 | 180,800 | — | — |
| 2024-11-29 | $29.28 | $29.59 | 241,700 | — | — |
| 2024-11-27 | $29.15 | $29.46 | 172,700 | — | — |
| 2024-11-26 | $29.21 | $29.52 | 321,600 | — | — |
| 2024-11-25 | $28.95 | $29.25 | 329,500 | — | — |
| 2024-11-22 | $29.18 | $29.34 | 213,900 | — | — |
| 2024-11-21 | $29.67 | $29.84 | 563,600 | — | — |
| 2024-11-20 | $28.91 | $29.07 | 564,300 | — | — |
| 2024-11-19 | $27.96 | $28.12 | 649,500 | — | — |
| 2024-11-18 | $27.89 | $28.05 | 379,600 | — | — |
| 2024-11-15 | $28.34 | $28.50 | 730,800 | — | — |
| 2024-11-14 | $28.97 | $29.13 | 436,700 | — | — |
| 2024-11-13 | $28.46 | $28.62 | 347,800 | — | — |
| 2024-11-12 | $28.76 | $28.92 | 362,500 | — | — |
| 2024-11-11 | $29.00 | $29.16 | 497,500 | — | — |
| 2024-11-08 | $28.63 | $28.79 | 450,800 | — | — |
| 2024-11-07 | $28.44 | $28.60 | 512,000 | — | — |
| 2024-11-06 | $28.06 | $28.22 | 802,900 | — | — |
| 2024-11-05 | $27.25 | $27.40 | 433,800 | — | — |
| 2024-11-04 | $27.08 | $27.23 | 607,900 | — | — |
| 2024-11-01 | $26.40 | $26.55 | 382,300 | — | — |
| 2024-10-31 | $26.34 | $26.49 | 529,100 | — | — |
| 2024-10-30 | $26.55 | $26.70 | 543,400 | — | — |
| 2024-10-29 | $26.11 | $26.26 | 870,700 | — | — |
| 2024-10-28 | $25.58 | $25.72 | 472,300 | — | — |
| 2024-10-25 | $25.42 | $25.56 | 545,500 | — | — |
| 2024-10-24 | $25.15 | $25.29 | 4,167,900 | — | — |
| 2024-10-23 | $24.70 | $24.84 | 454,400 | — | — |
| 2024-10-22 | $24.50 | $24.64 | 551,000 | — | — |
| 2024-10-21 | $25.74 | $25.89 | 488,200 | — | — |
| 2024-10-18 | $25.57 | $25.71 | 148,300 | — | — |
| 2024-10-17 | $25.57 | $25.71 | 98,100 | — | — |
| 2024-10-16 | $25.23 | $25.37 | 123,500 | — | — |
| 2024-10-15 | $25.06 | $25.20 | 191,300 | — | — |
| 2024-10-14 | $24.96 | $25.10 | 112,200 | — | — |
| 2024-10-11 | $25.50 | $25.64 | 346,500 | — | — |
| 2024-10-10 | $25.34 | $25.48 | 321,800 | — | — |
| 2024-10-09 | $25.21 | $25.35 | 314,100 | — | — |
| 2024-10-08 | $25.48 | $25.62 | 399,500 | — | — |
| 2024-10-07 | $25.17 | $25.31 | 664,700 | — | — |
| 2024-10-04 | $24.23 | $24.37 | 152,600 | — | — |
| 2024-10-03 | $23.88 | $24.01 | 120,700 | — | — |
| 2024-10-02 | $23.80 | $23.93 | 190,900 | — | — |
| 2024-10-01 | $23.54 | $23.67 | 255,600 | — | — |
| 2024-09-30 | $23.62 | $23.75 | 248,600 | — | — |
| 2024-09-27 | $23.58 | $23.71 | 382,300 | — | — |
| 2024-09-26 | $23.13 | $23.26 | 202,200 | — | — |
| 2024-09-25 | $22.62 | $22.75 | 362,900 | — | — |
| 2024-09-24 | $23.19 | $23.32 | 139,700 | — | — |
| 2024-09-23 | $23.23 | $23.36 | 95,000 | — | — |
| 2024-09-20 | $23.34 | $23.47 | 113,900 | — | — |
| 2024-09-19 | $23.77 | $23.90 | 136,200 | — | — |
| 2024-09-18 | $23.81 | $23.94 | 326,200 | — | — |
| 2024-09-17 | $24.99 | $25.13 | 406,600 | — | — |
| 2024-09-16 | $25.01 | $25.15 | 532,200 | — | — |
| 2024-09-13 | $25.20 | $25.34 | 382,800 | — | — |
| 2024-09-12 | $24.89 | $25.03 | 204,300 | — | — |
| 2024-09-11 | $24.88 | $25.02 | 267,500 | — | — |
| 2024-09-10 | $24.91 | $25.05 | 270,700 | — | — |
| 2024-09-09 | $24.70 | $24.84 | 176,300 | — | — |
| 2024-09-06 | $24.99 | $25.13 | 99,900 | — | — |
| 2024-09-05 | $25.02 | $25.16 | 108,900 | — | — |
| 2024-09-04 | $25.25 | $25.39 | 306,800 | — | — |
| 2024-09-03 | $24.51 | $24.65 | 269,100 | — | — |
| 2024-08-30 | $24.67 | $24.81 | 57,700 | — | — |
| 2024-08-29 | $24.91 | $24.91 | 89,500 | — | — |
| 2024-08-28 | $24.45 | $24.45 | 88,300 | — | — |
| 2024-08-27 | $25.08 | $25.08 | 294,500 | — | — |
| 2024-08-26 | $24.08 | $24.08 | 300,200 | — | — |
| 2024-08-23 | $24.24 | $24.24 | 281,700 | — | — |
| 2024-08-22 | $23.77 | $23.77 | 458,100 | — | — |
| 2024-08-21 | $23.12 | $23.12 | 230,000 | — | — |
| 2024-08-20 | $23.19 | $23.19 | 229,800 | — | — |
| 2024-08-19 | $23.44 | $23.44 | 145,900 | — | — |
| 2024-08-16 | $23.80 | $23.80 | 122,300 | — | — |
| 2024-08-15 | $23.96 | $23.96 | 356,000 | — | — |
| 2024-08-14 | $24.10 | $24.10 | 1,279,300 | — | — |
| 2024-08-13 | $20.88 | $20.88 | 133,400 | — | — |
| 2024-08-12 | $20.59 | $20.59 | 95,800 | — | — |
| 2024-08-09 | $21.09 | $21.09 | 248,200 | — | — |
| 2024-08-08 | $19.99 | $19.99 | 60,300 | — | — |
| 2024-08-07 | $19.80 | $19.80 | 33,800 | — | — |
| 2024-08-06 | $19.57 | $19.57 | 167,600 | — | — |
| 2024-08-05 | $18.98 | $18.98 | 118,800 | — | — |
| 2024-08-02 | $19.58 | $19.58 | 140,100 | — | — |
| 2024-08-01 | $20.77 | $20.77 | 52,200 | — | — |
| 2024-07-31 | $21.38 | $21.38 | 85,500 | — | — |
| 2024-07-30 | $21.71 | $21.71 | 186,300 | — | — |
| 2024-07-29 | $21.65 | $21.65 | 48,700 | — | — |
| 2024-07-26 | $21.80 | $21.80 | 182,900 | — | — |
| 2024-07-25 | $21.10 | $21.10 | 66,500 | — | — |
| 2024-07-24 | $21.07 | $21.07 | 84,100 | — | — |
| 2024-07-23 | $21.15 | $21.15 | 110,000 | — | — |
| 2024-07-22 | $21.27 | $21.27 | 64,300 | — | — |
| 2024-07-19 | $20.67 | $20.67 | 44,400 | — | — |
| 2024-07-18 | $20.83 | $20.83 | 72,300 | — | — |
| 2024-07-17 | $20.99 | $20.99 | 206,900 | — | — |
| 2024-07-16 | $21.00 | $21.00 | 192,900 | — | — |
| 2024-07-15 | $20.26 | $20.26 | 106,700 | — | — |
| 2024-07-12 | $19.76 | $19.76 | 72,500 | — | — |
| 2024-07-11 | $19.49 | $19.49 | 165,800 | — | — |
| 2024-07-10 | $19.79 | $19.79 | 139,900 | — | — |
| 2024-07-09 | $19.25 | $19.25 | 228,800 | — | — |
| 2024-07-08 | $19.02 | $19.02 | 163,800 | — | — |
| 2024-07-05 | $19.33 | $19.33 | 126,300 | — | — |
| 2024-07-03 | $19.22 | $19.22 | 39,000 | — | — |
| 2024-07-02 | $19.21 | $19.21 | 46,000 | — | — |
| 2024-07-01 | $19.43 | $19.43 | 375,400 | — | — |
| 2024-06-28 | $20.00 | $20.00 | 462,900 | — | — |
| 2024-06-27 | $19.50 | $19.50 | 186,400 | — | — |
| 2024-06-26 | $19.25 | $19.25 | 148,100 | — | — |
| 2024-06-25 | $19.05 | $19.05 | 336,500 | — | — |
| 2024-06-24 | $19.37 | $19.37 | 100,700 | — | — |
| 2024-06-21 | $19.47 | $19.47 | 107,600 | — | — |
| 2024-06-20 | $19.50 | $19.50 | 117,700 | — | — |
| 2024-06-18 | $19.40 | $19.40 | 95,000 | — | — |
| 2024-06-17 | $19.19 | $19.19 | 57,100 | — | — |
| 2024-06-14 | $19.09 | $19.09 | 105,600 | — | — |
| 2024-06-13 | $19.41 | $19.41 | 249,800 | — | — |
| 2024-06-12 | $19.25 | $19.25 | 440,300 | — | — |
| 2024-06-11 | $19.40 | $19.40 | 324,800 | — | — |
| 2024-06-10 | $19.36 | $19.36 | 336,200 | — | — |
| 2024-06-07 | $20.01 | $20.01 | 134,200 | — | — |
| 2024-06-06 | $20.01 | $20.01 | 169,000 | — | — |
| 2024-06-05 | $20.09 | $20.09 | 607,300 | — | — |
| 2024-06-04 | $18.71 | $18.71 | 465,600 | — | — |
| 2024-06-03 | $19.62 | $19.62 | 472,700 | — | — |
| 2024-05-31 | $20.22 | $20.22 | 309,600 | — | — |
| 2024-05-30 | $21.50 | $21.50 | 165,800 | — | — |
| 2024-05-29 | $21.99 | $21.99 | 337,800 | — | — |
| 2024-05-28 | $23.00 | $23.00 | 609,100 | — | — |
| 2024-05-24 | $20.50 | $20.50 | 158,100 | — | — |
| 2024-05-23 | $20.55 | $20.55 | 429,000 | — | — |
| 2024-05-22 | $21.66 | $21.66 | 961,300 | — | — |
| 2024-05-21 | $20.82 | $20.82 | 547,900 | — | — |
| 2024-05-20 | $19.83 | $19.83 | 556,700 | — | — |
| 2024-05-17 | $19.08 | $19.08 | 127,800 | — | — |
| 2024-05-16 | $19.00 | $19.00 | 215,300 | — | — |
| 2024-05-15 | $19.35 | $19.35 | 402,700 | — | — |
| 2024-05-14 | $19.51 | $19.51 | 129,800 | — | — |
| 2024-05-13 | $19.14 | $19.14 | 134,500 | — | — |
| 2024-05-10 | $19.04 | $19.04 | 201,500 | — | — |
| 2024-05-09 | $19.00 | $19.00 | 208,300 | — | — |
| 2024-05-08 | $19.00 | $19.00 | 426,800 | — | — |
| 2024-05-07 | $19.17 | $19.17 | 363,000 | — | — |
| 2024-05-06 | $19.15 | $19.15 | 375,500 | — | — |
| 2024-05-03 | $18.93 | $18.93 | 525,200 | — | — |
| 2024-05-02 | $18.85 | $18.85 | 487,300 | — | — |
| 2024-05-01 | $19.00 | $19.00 | 537,000 | — | — |
| 2024-04-30 | $19.26 | $19.26 | 198,200 | — | — |
| 2024-04-29 | $19.34 | $19.34 | 580,000 | — | — |
| 2024-04-26 | $19.00 | $19.00 | 1,387,000 | — | — |
| 2024-04-25 | $18.99 | $18.99 | 7,269,100 | — | — |