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
- 2023-10-11 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 | $33.92 | $33.92 | 264,300 | — | — |
| 2024-12-30 | $33.42 | $33.42 | 270,600 | — | — |
| 2024-12-27 | $34.27 | $34.27 | 302,700 | — | — |
| 2024-12-26 | $35.38 | $35.38 | 329,000 | — | — |
| 2024-12-24 | $34.18 | $34.18 | 142,700 | — | — |
| 2024-12-23 | $33.96 | $33.96 | 472,400 | — | — |
| 2024-12-20 | $32.23 | $32.23 | 1,679,100 | — | — |
| 2024-12-19 | $31.83 | $31.83 | 441,800 | — | — |
| 2024-12-18 | $31.78 | $31.78 | 666,400 | — | — |
| 2024-12-17 | $33.00 | $33.00 | 491,600 | — | — |
| 2024-12-16 | $33.55 | $33.55 | 394,200 | — | — |
| 2024-12-13 | $33.24 | $33.24 | 660,400 | — | — |
| 2024-12-12 | $33.89 | $33.89 | 699,800 | — | — |
| 2024-12-11 | $34.07 | $34.07 | 624,200 | — | — |
| 2024-12-10 | $34.32 | $34.32 | 790,400 | — | — |
| 2024-12-09 | $33.24 | $33.24 | 627,000 | — | — |
| 2024-12-06 | $33.39 | $33.39 | 539,200 | — | — |
| 2024-12-05 | $34.04 | $34.04 | 228,000 | — | — |
| 2024-12-04 | $34.49 | $34.49 | 661,300 | — | — |
| 2024-12-03 | $32.95 | $32.95 | 387,000 | — | — |
| 2024-12-02 | $33.77 | $33.77 | 506,200 | — | — |
| 2024-11-29 | $32.81 | $32.81 | 210,300 | — | — |
| 2024-11-27 | $32.68 | $32.68 | 739,000 | — | — |
| 2024-11-26 | $32.17 | $32.17 | 726,900 | — | — |
| 2024-11-25 | $31.16 | $31.16 | 559,700 | — | — |
| 2024-11-22 | $31.51 | $31.51 | 660,700 | — | — |
| 2024-11-21 | $31.24 | $31.24 | 532,900 | — | — |
| 2024-11-20 | $30.27 | $30.27 | 388,800 | — | — |
| 2024-11-19 | $29.65 | $29.65 | 320,200 | — | — |
| 2024-11-18 | $28.88 | $28.88 | 318,900 | — | — |
| 2024-11-15 | $29.44 | $29.44 | 354,400 | — | — |
| 2024-11-14 | $29.39 | $29.39 | 398,300 | — | — |
| 2024-11-13 | $30.42 | $30.42 | 768,900 | — | — |
| 2024-11-12 | $29.04 | $29.04 | 444,200 | — | — |
| 2024-11-11 | $29.65 | $29.65 | 326,900 | — | — |
| 2024-11-08 | $28.46 | $28.46 | 291,200 | — | — |
| 2024-11-07 | $28.25 | $28.25 | 324,900 | — | — |
| 2024-11-06 | $29.34 | $29.34 | 838,000 | — | — |
| 2024-11-05 | $27.66 | $27.66 | 497,900 | — | — |
| 2024-11-04 | $26.71 | $26.71 | 304,900 | — | — |
| 2024-11-01 | $26.22 | $26.22 | 328,700 | — | — |
| 2024-10-31 | $26.18 | $26.18 | 427,500 | — | — |
| 2024-10-30 | $27.42 | $27.42 | 304,700 | — | — |
| 2024-10-29 | $26.65 | $26.65 | 231,700 | — | — |
| 2024-10-28 | $27.06 | $27.06 | 248,900 | — | — |
| 2024-10-25 | $26.33 | $26.33 | 446,900 | — | — |
| 2024-10-24 | $27.10 | $27.10 | 296,700 | — | — |
| 2024-10-23 | $27.00 | $27.00 | 262,000 | — | — |
| 2024-10-22 | $27.06 | $27.06 | 287,200 | — | — |
| 2024-10-21 | $27.22 | $27.22 | 312,800 | — | — |
| 2024-10-18 | $27.55 | $27.55 | 369,700 | — | — |
| 2024-10-17 | $28.72 | $28.72 | 224,500 | — | — |
| 2024-10-16 | $28.62 | $28.62 | 275,000 | — | — |
| 2024-10-15 | $28.58 | $28.58 | 231,400 | — | — |
| 2024-10-14 | $28.87 | $28.87 | 492,500 | — | — |
| 2024-10-11 | $28.89 | $28.89 | 313,400 | — | — |
| 2024-10-10 | $28.31 | $28.31 | 537,800 | — | — |
| 2024-10-09 | $28.83 | $28.83 | 267,800 | — | — |
| 2024-10-08 | $28.70 | $28.70 | 256,600 | — | — |
| 2024-10-07 | $28.77 | $28.77 | 294,300 | — | — |
| 2024-10-04 | $28.71 | $28.71 | 275,700 | — | — |
| 2024-10-03 | $27.94 | $27.94 | 411,000 | — | — |
| 2024-10-02 | $27.17 | $27.17 | 527,200 | — | — |
| 2024-10-01 | $28.12 | $28.12 | 334,500 | — | — |
| 2024-09-30 | $28.53 | $28.53 | 377,100 | — | — |
| 2024-09-27 | $28.74 | $28.74 | 235,500 | — | — |
| 2024-09-26 | $28.54 | $28.54 | 381,300 | — | — |
| 2024-09-25 | $28.31 | $28.31 | 378,200 | — | — |
| 2024-09-24 | $28.67 | $28.67 | 208,800 | — | — |
| 2024-09-23 | $28.27 | $28.27 | 248,100 | — | — |
| 2024-09-20 | $28.66 | $28.66 | 1,017,800 | — | — |
| 2024-09-19 | $28.80 | $28.80 | 280,900 | — | — |
| 2024-09-18 | $28.47 | $28.47 | 272,500 | — | — |
| 2024-09-17 | $28.67 | $28.67 | 250,300 | — | — |
| 2024-09-16 | $27.71 | $27.71 | 223,400 | — | — |
| 2024-09-13 | $27.86 | $27.86 | 227,600 | — | — |
| 2024-09-12 | $26.85 | $26.85 | 223,700 | — | — |
| 2024-09-11 | $26.89 | $26.89 | 283,700 | — | — |
| 2024-09-10 | $26.67 | $26.67 | 644,700 | — | — |
| 2024-09-09 | $27.43 | $27.43 | 700,500 | — | — |
| 2024-09-06 | $27.87 | $27.87 | 747,000 | — | — |
| 2024-09-05 | $28.50 | $28.50 | 476,100 | — | — |
| 2024-09-04 | $28.32 | $28.32 | 1,093,400 | — | — |
| 2024-09-03 | $28.33 | $28.33 | 771,300 | — | — |
| 2024-08-30 | $28.61 | $28.61 | 469,500 | — | — |
| 2024-08-29 | $28.97 | $28.97 | 931,500 | — | — |
| 2024-08-28 | $28.51 | $28.51 | 438,400 | — | — |
| 2024-08-27 | $27.87 | $27.87 | 250,800 | — | — |
| 2024-08-26 | $27.88 | $27.88 | 216,900 | — | — |
| 2024-08-23 | $28.08 | $28.08 | 288,900 | — | — |
| 2024-08-22 | $27.15 | $27.15 | 255,300 | — | — |
| 2024-08-21 | $27.36 | $27.36 | 347,700 | — | — |
| 2024-08-20 | $27.34 | $27.34 | 342,300 | — | — |
| 2024-08-19 | $28.07 | $28.07 | 326,800 | — | — |
| 2024-08-16 | $28.28 | $28.28 | 373,100 | — | — |
| 2024-08-15 | $27.99 | $27.99 | 651,000 | — | — |
| 2024-08-14 | $27.49 | $27.49 | 1,009,500 | — | — |
| 2024-08-13 | $29.40 | $29.40 | 612,000 | — | — |
| 2024-08-12 | $28.31 | $28.31 | 360,100 | — | — |
| 2024-08-09 | $28.56 | $28.56 | 372,400 | — | — |
| 2024-08-08 | $28.66 | $28.66 | 1,093,700 | — | — |
| 2024-08-07 | $27.79 | $27.79 | 549,800 | — | — |
| 2024-08-06 | $27.47 | $27.47 | 750,900 | — | — |
| 2024-08-05 | $27.55 | $27.55 | 485,300 | — | — |
| 2024-08-02 | $29.04 | $29.04 | 425,500 | — | — |
| 2024-08-01 | $30.66 | $30.66 | 626,500 | — | — |
| 2024-07-31 | $32.15 | $32.15 | 434,000 | — | — |
| 2024-07-30 | $31.37 | $31.37 | 560,200 | — | — |
| 2024-07-29 | $32.06 | $32.06 | 487,800 | — | — |
| 2024-07-26 | $32.85 | $32.85 | 552,300 | — | — |
| 2024-07-25 | $31.65 | $31.65 | 568,300 | — | — |
| 2024-07-24 | $32.09 | $32.09 | 452,200 | — | — |
| 2024-07-23 | $32.31 | $32.31 | 680,700 | — | — |
| 2024-07-22 | $33.56 | $33.56 | 1,513,100 | — | — |
| 2024-07-19 | $33.93 | $33.93 | 2,606,200 | — | — |
| 2024-07-18 | $33.79 | $33.79 | 1,135,600 | — | — |
| 2024-07-17 | $32.50 | $32.50 | 893,800 | — | — |
| 2024-07-16 | $31.99 | $31.99 | 1,130,000 | — | — |
| 2024-07-15 | $30.73 | $30.73 | 925,500 | — | — |
| 2024-07-12 | $30.05 | $30.05 | 2,122,200 | — | — |
| 2024-07-11 | $27.89 | $27.89 | 489,100 | — | — |
| 2024-07-10 | $27.45 | $27.45 | 344,400 | — | — |
| 2024-07-09 | $28.25 | $28.25 | 480,800 | — | — |
| 2024-07-08 | $28.75 | $28.75 | 380,600 | — | — |
| 2024-07-05 | $28.50 | $28.50 | 435,200 | — | — |
| 2024-07-03 | $29.24 | $29.24 | 401,800 | — | — |
| 2024-07-02 | $28.68 | $28.68 | 2,049,600 | — | — |
| 2024-07-01 | $28.90 | $28.90 | 1,086,700 | — | — |
| 2024-06-28 | $27.02 | $27.02 | 11,074,400 | — | — |
| 2024-06-27 | $26.92 | $26.92 | 851,500 | — | — |
| 2024-06-26 | $28.32 | $28.32 | 1,305,500 | — | — |
| 2024-06-25 | $28.33 | $28.33 | 799,100 | — | — |
| 2024-06-24 | $28.61 | $28.61 | 564,800 | — | — |
| 2024-06-21 | $27.65 | $27.65 | 1,315,000 | — | — |
| 2024-06-20 | $27.34 | $27.34 | 407,000 | — | — |
| 2024-06-18 | $28.02 | $28.02 | 438,300 | — | — |
| 2024-06-17 | $28.84 | $28.84 | 692,900 | — | — |
| 2024-06-14 | $28.38 | $28.38 | 1,168,600 | — | — |
| 2024-06-13 | $28.32 | $28.32 | 737,900 | — | — |
| 2024-06-12 | $27.69 | $27.69 | 550,800 | — | — |
| 2024-06-11 | $26.86 | $26.86 | 366,300 | — | — |
| 2024-06-10 | $26.97 | $26.97 | 522,500 | — | — |
| 2024-06-07 | $27.11 | $27.11 | 582,000 | — | — |
| 2024-06-06 | $26.82 | $26.82 | 309,300 | — | — |
| 2024-06-05 | $27.33 | $27.33 | 457,200 | — | — |
| 2024-06-04 | $26.78 | $26.78 | 454,600 | — | — |
| 2024-06-03 | $27.75 | $27.75 | 353,500 | — | — |
| 2024-05-31 | $27.83 | $27.83 | 532,700 | — | — |
| 2024-05-30 | $27.75 | $27.75 | 342,300 | — | — |
| 2024-05-29 | $27.27 | $27.27 | 624,400 | — | — |
| 2024-05-28 | $27.48 | $27.48 | 446,900 | — | — |
| 2024-05-24 | $28.33 | $28.33 | 422,600 | — | — |
| 2024-05-23 | $27.80 | $27.80 | 376,000 | — | — |
| 2024-05-22 | $27.70 | $27.70 | 397,800 | — | — |
| 2024-05-21 | $28.14 | $28.14 | 485,800 | — | — |
| 2024-05-20 | $28.56 | $28.56 | 501,500 | — | — |
| 2024-05-17 | $28.50 | $28.50 | 949,000 | — | — |
| 2024-05-16 | $28.35 | $28.35 | 1,783,000 | — | — |
| 2024-05-15 | $26.44 | $26.44 | 1,071,400 | — | — |
| 2024-05-14 | $25.57 | $25.57 | 1,667,200 | — | — |
| 2024-05-13 | $22.55 | $22.55 | 859,300 | — | — |
| 2024-05-10 | $22.71 | $22.71 | 403,700 | — | — |
| 2024-05-09 | $22.41 | $22.41 | 472,200 | — | — |
| 2024-05-08 | $22.73 | $22.73 | 705,800 | — | — |
| 2024-05-07 | $22.38 | $22.38 | 985,100 | — | — |
| 2024-05-06 | $21.76 | $21.76 | 443,400 | — | — |
| 2024-05-03 | $21.48 | $21.48 | 579,500 | — | — |
| 2024-05-02 | $21.20 | $21.20 | 1,043,800 | — | — |
| 2024-05-01 | $20.57 | $20.57 | 620,300 | — | — |
| 2024-04-30 | $19.93 | $19.93 | 485,600 | — | — |
| 2024-04-29 | $20.64 | $20.64 | 528,000 | — | — |
| 2024-04-26 | $21.06 | $21.06 | 388,600 | — | — |
| 2024-04-25 | $21.53 | $21.53 | 351,800 | — | — |
| 2024-04-24 | $21.89 | $21.89 | 462,300 | — | — |
| 2024-04-23 | $22.13 | $22.13 | 784,100 | — | — |
| 2024-04-22 | $21.14 | $21.14 | 602,900 | — | — |
| 2024-04-19 | $21.06 | $21.06 | 672,800 | — | — |
| 2024-04-18 | $20.99 | $20.99 | 556,700 | — | — |
| 2024-04-17 | $20.68 | $20.68 | 776,800 | — | — |
| 2024-04-16 | $20.92 | $20.92 | 545,600 | — | — |
| 2024-04-15 | $20.41 | $20.41 | 652,200 | — | — |
| 2024-04-12 | $21.05 | $21.05 | 664,000 | — | — |
| 2024-04-11 | $21.08 | $21.08 | 542,500 | — | — |
| 2024-04-10 | $21.55 | $21.55 | 589,800 | — | — |
| 2024-04-09 | $21.24 | $21.24 | 706,400 | — | — |
| 2024-04-08 | $19.90 | $19.90 | 1,039,500 | — | — |
| 2024-04-05 | $19.11 | $19.11 | 583,700 | — | — |
| 2024-04-04 | $19.10 | $19.10 | 527,900 | — | — |
| 2024-04-03 | $19.35 | $19.35 | 386,100 | — | — |
| 2024-04-02 | $19.31 | $19.31 | 620,400 | — | — |
| 2024-04-01 | $19.50 | $19.50 | 509,300 | — | — |
| 2024-03-28 | $19.75 | $19.75 | 550,900 | — | — |
| 2024-03-27 | $19.83 | $19.83 | 602,200 | — | — |
| 2024-03-26 | $19.30 | $19.30 | 570,600 | — | — |
| 2024-03-25 | $19.14 | $19.14 | 712,600 | — | — |
| 2024-03-22 | $18.90 | $18.90 | 1,434,200 | — | — |
| 2024-03-21 | $19.63 | $19.63 | 610,700 | — | — |
| 2024-03-20 | $19.86 | $19.86 | 868,800 | — | — |
| 2024-03-19 | $19.61 | $19.61 | 1,021,300 | — | — |
| 2024-03-18 | $19.76 | $19.76 | 838,200 | — | — |
| 2024-03-15 | $19.98 | $19.98 | 1,512,600 | — | — |
| 2024-03-14 | $20.20 | $20.20 | 833,300 | — | — |
| 2024-03-13 | $19.96 | $19.96 | 370,300 | — | — |
| 2024-03-12 | $19.97 | $19.97 | 463,300 | — | — |
| 2024-03-11 | $19.67 | $19.67 | 654,600 | — | — |
| 2024-03-08 | $19.46 | $19.46 | 305,000 | — | — |
| 2024-03-07 | $19.53 | $19.53 | 332,400 | — | — |
| 2024-03-06 | $19.65 | $19.65 | 438,300 | — | — |
| 2024-03-05 | $19.98 | $19.98 | 506,400 | — | — |
| 2024-03-04 | $20.39 | $20.39 | 791,200 | — | — |
| 2024-03-01 | $21.15 | $21.15 | 759,700 | — | — |
| 2024-02-29 | $21.76 | $21.76 | 897,700 | — | — |
| 2024-02-28 | $21.19 | $21.19 | 968,700 | — | — |
| 2024-02-27 | $20.95 | $20.95 | 554,500 | — | — |
| 2024-02-26 | $21.19 | $21.19 | 486,000 | — | — |
| 2024-02-23 | $21.07 | $21.07 | 316,100 | — | — |
| 2024-02-22 | $20.70 | $20.70 | 430,300 | — | — |
| 2024-02-21 | $20.64 | $20.64 | 390,600 | — | — |
| 2024-02-20 | $21.52 | $21.52 | 407,900 | — | — |
| 2024-02-16 | $21.90 | $21.90 | 484,200 | — | — |
| 2024-02-15 | $21.85 | $21.85 | 840,400 | — | — |
| 2024-02-14 | $21.58 | $21.58 | 1,281,500 | — | — |
| 2024-02-13 | $22.75 | $22.75 | 406,900 | — | — |
| 2024-02-12 | $23.63 | $23.63 | 288,400 | — | — |
| 2024-02-09 | $23.40 | $23.40 | 278,700 | — | — |
| 2024-02-08 | $22.75 | $22.75 | 276,700 | — | — |
| 2024-02-07 | $21.91 | $21.91 | 161,400 | — | — |
| 2024-02-06 | $21.78 | $21.78 | 447,900 | — | — |
| 2024-02-05 | $21.89 | $21.89 | 514,300 | — | — |
| 2024-02-02 | $22.02 | $22.02 | 376,800 | — | — |
| 2024-02-01 | $22.17 | $22.17 | 328,500 | — | — |
| 2024-01-31 | $22.39 | $22.39 | 357,300 | — | — |
| 2024-01-30 | $22.95 | $22.95 | 407,000 | — | — |
| 2024-01-29 | $22.86 | $22.86 | 224,500 | — | — |
| 2024-01-26 | $22.65 | $22.65 | 262,700 | — | — |
| 2024-01-25 | $22.28 | $22.28 | 324,100 | — | — |
| 2024-01-24 | $21.97 | $21.97 | 344,200 | — | — |
| 2024-01-23 | $22.63 | $22.63 | 278,300 | — | — |
| 2024-01-22 | $22.53 | $22.53 | 339,000 | — | — |
| 2024-01-19 | $22.06 | $22.06 | 316,900 | — | — |
| 2024-01-18 | $21.94 | $21.94 | 511,100 | — | — |
| 2024-01-17 | $21.53 | $21.53 | 961,900 | — | — |
| 2024-01-16 | $21.99 | $21.99 | 617,800 | — | — |
| 2024-01-12 | $22.15 | $22.15 | 601,800 | — | — |
| 2024-01-11 | $22.28 | $22.28 | 620,800 | — | — |
| 2024-01-10 | $22.66 | $22.66 | 251,700 | — | — |
| 2024-01-09 | $22.64 | $22.64 | 304,700 | — | — |
| 2024-01-08 | $23.11 | $23.11 | 381,700 | — | — |
| 2024-01-05 | $23.31 | $23.31 | 510,700 | — | — |
| 2024-01-04 | $22.24 | $22.24 | 401,200 | — | — |
| 2024-01-03 | $22.66 | $22.66 | 377,900 | — | — |
| 2024-01-02 | $23.74 | $23.74 | 276,200 | — | — |