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
- 2014-03-07 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 | $22.86 | $22.86 | 349,200 | — | — |
| 2024-12-30 | $22.28 | $22.28 | 253,600 | — | — |
| 2024-12-27 | $22.97 | $22.97 | 158,700 | — | — |
| 2024-12-26 | $24.10 | $24.10 | 217,200 | — | — |
| 2024-12-24 | $22.62 | $22.62 | 76,100 | — | — |
| 2024-12-23 | $22.50 | $22.50 | 184,500 | — | — |
| 2024-12-20 | $22.64 | $22.64 | 466,300 | — | — |
| 2024-12-19 | $22.08 | $22.08 | 299,800 | — | — |
| 2024-12-18 | $21.79 | $21.79 | 303,500 | — | — |
| 2024-12-17 | $23.72 | $23.72 | 296,500 | — | — |
| 2024-12-16 | $25.13 | $25.13 | 280,400 | — | — |
| 2024-12-13 | $23.51 | $23.51 | 252,900 | — | — |
| 2024-12-12 | $22.33 | $22.33 | 304,100 | — | — |
| 2024-12-11 | $23.20 | $23.20 | 178,300 | — | — |
| 2024-12-10 | $23.70 | $23.70 | 442,500 | — | — |
| 2024-12-09 | $23.31 | $23.31 | 197,800 | — | — |
| 2024-12-06 | $23.72 | $23.72 | 252,800 | — | — |
| 2024-12-05 | $21.99 | $21.99 | 246,000 | — | — |
| 2024-12-04 | $22.02 | $22.02 | 494,400 | — | — |
| 2024-12-03 | $22.34 | $22.34 | 519,000 | — | — |
| 2024-12-02 | $24.57 | $24.57 | 554,700 | — | — |
| 2024-11-29 | $25.43 | $25.43 | 318,100 | — | — |
| 2024-11-27 | $25.80 | $25.80 | 530,600 | — | — |
| 2024-11-26 | $26.87 | $26.87 | 1,332,400 | — | — |
| 2024-11-25 | $22.32 | $22.32 | 1,297,400 | — | — |
| 2024-11-22 | $20.30 | $20.30 | 1,062,900 | — | — |
| 2024-11-21 | $15.59 | $15.59 | 398,000 | — | — |
| 2024-11-20 | $15.33 | $15.33 | 802,200 | — | — |
| 2024-11-19 | $17.23 | $17.23 | 1,233,000 | — | — |
| 2024-11-18 | $19.82 | $19.82 | 1,998,100 | — | — |
| 2024-11-15 | $34.51 | $34.51 | 455,000 | — | — |
| 2024-11-14 | $39.20 | $39.20 | 610,700 | — | — |
| 2024-11-13 | $39.66 | $39.66 | 589,600 | — | — |
| 2024-11-12 | $40.00 | $40.00 | 1,991,600 | — | — |
| 2024-11-11 | $71.53 | $71.53 | 425,400 | — | — |
| 2024-11-08 | $68.21 | $68.21 | 181,000 | — | — |
| 2024-11-07 | $69.50 | $69.50 | 332,500 | — | — |
| 2024-11-06 | $63.91 | $63.91 | 198,700 | — | — |
| 2024-11-05 | $64.40 | $64.40 | 337,500 | — | — |
| 2024-11-04 | $66.00 | $66.00 | 962,500 | — | — |
| 2024-11-01 | $46.07 | $46.07 | 91,500 | — | — |
| 2024-10-31 | $44.01 | $44.01 | 107,300 | — | — |
| 2024-10-30 | $43.74 | $43.74 | 58,100 | — | — |
| 2024-10-29 | $45.15 | $45.15 | 79,700 | — | — |
| 2024-10-28 | $45.93 | $45.93 | 94,700 | — | — |
| 2024-10-25 | $48.37 | $48.37 | 80,700 | — | — |
| 2024-10-24 | $48.20 | $48.20 | 112,700 | — | — |
| 2024-10-23 | $48.55 | $48.55 | 119,200 | — | — |
| 2024-10-22 | $49.97 | $49.97 | 119,400 | — | — |
| 2024-10-21 | $52.66 | $52.66 | 118,400 | — | — |
| 2024-10-18 | $54.40 | $54.40 | 98,500 | — | — |
| 2024-10-17 | $52.92 | $52.92 | 75,400 | — | — |
| 2024-10-16 | $53.26 | $53.26 | 125,700 | — | — |
| 2024-10-15 | $49.97 | $49.97 | 134,200 | — | — |
| 2024-10-14 | $49.75 | $49.75 | 125,700 | — | — |
| 2024-10-11 | $49.43 | $49.43 | 171,000 | — | — |
| 2024-10-10 | $48.15 | $48.15 | 107,100 | — | — |
| 2024-10-09 | $49.55 | $49.55 | 92,600 | — | — |
| 2024-10-08 | $50.32 | $50.32 | 150,200 | — | — |
| 2024-10-07 | $47.52 | $47.52 | 159,900 | — | — |
| 2024-10-04 | $48.59 | $48.59 | 195,800 | — | — |
| 2024-10-03 | $44.41 | $44.41 | 89,900 | — | — |
| 2024-10-02 | $41.75 | $41.75 | 130,600 | — | — |
| 2024-10-01 | $39.94 | $39.94 | 369,900 | — | — |
| 2024-09-30 | $41.96 | $41.96 | 150,900 | — | — |
| 2024-09-27 | $40.33 | $40.33 | 93,100 | — | — |
| 2024-09-26 | $39.18 | $39.18 | 73,700 | — | — |
| 2024-09-25 | $41.93 | $41.93 | 125,400 | — | — |
| 2024-09-24 | $40.68 | $40.68 | 112,600 | — | — |
| 2024-09-23 | $40.12 | $40.12 | 135,000 | — | — |
| 2024-09-20 | $40.75 | $40.75 | 192,000 | — | — |
| 2024-09-19 | $41.56 | $41.56 | 132,500 | — | — |
| 2024-09-18 | $41.30 | $41.30 | 155,200 | — | — |
| 2024-09-17 | $40.27 | $40.27 | 106,900 | — | — |
| 2024-09-16 | $42.76 | $42.76 | 144,100 | — | — |
| 2024-09-13 | $41.95 | $41.95 | 88,600 | — | — |
| 2024-09-12 | $40.36 | $40.36 | 197,200 | — | — |
| 2024-09-11 | $39.34 | $39.34 | 90,200 | — | — |
| 2024-09-10 | $37.93 | $37.93 | 74,200 | — | — |
| 2024-09-09 | $35.13 | $35.13 | 75,100 | — | — |
| 2024-09-06 | $35.00 | $35.00 | 89,300 | — | — |
| 2024-09-05 | $34.38 | $34.38 | 51,200 | — | — |
| 2024-09-04 | $34.50 | $34.50 | 53,600 | — | — |
| 2024-09-03 | $32.82 | $32.82 | 66,100 | — | — |
| 2024-08-30 | $37.42 | $37.42 | 123,200 | — | — |
| 2024-08-29 | $36.40 | $36.40 | 36,800 | — | — |
| 2024-08-28 | $35.75 | $35.75 | 37,400 | — | — |
| 2024-08-27 | $35.94 | $35.94 | 22,400 | — | — |
| 2024-08-26 | $36.75 | $36.75 | 50,400 | — | — |
| 2024-08-23 | $34.94 | $34.94 | 82,900 | — | — |
| 2024-08-22 | $33.81 | $33.81 | 29,600 | — | — |
| 2024-08-21 | $35.84 | $35.84 | 65,000 | — | — |
| 2024-08-20 | $35.70 | $35.70 | 92,200 | — | — |
| 2024-08-19 | $35.81 | $35.81 | 123,700 | — | — |
| 2024-08-16 | $35.02 | $35.02 | 45,200 | — | — |
| 2024-08-15 | $35.62 | $35.62 | 129,400 | — | — |
| 2024-08-14 | $33.57 | $33.57 | 119,500 | — | — |
| 2024-08-13 | $34.18 | $34.18 | 96,100 | — | — |
| 2024-08-12 | $34.69 | $34.69 | 144,800 | — | — |
| 2024-08-09 | $35.59 | $35.59 | 107,500 | — | — |
| 2024-08-08 | $36.55 | $36.55 | 138,100 | — | — |
| 2024-08-07 | $36.29 | $36.29 | 97,600 | — | — |
| 2024-08-06 | $37.87 | $37.87 | 84,100 | — | — |
| 2024-08-05 | $36.80 | $36.80 | 118,800 | — | — |
| 2024-08-02 | $39.55 | $39.55 | 105,100 | — | — |
| 2024-08-01 | $40.51 | $40.51 | 134,500 | — | — |
| 2024-07-31 | $41.14 | $41.14 | 79,900 | — | — |
| 2024-07-30 | $39.12 | $39.12 | 110,000 | — | — |
| 2024-07-29 | $41.35 | $41.35 | 146,200 | — | — |
| 2024-07-26 | $44.83 | $44.83 | 185,700 | — | — |
| 2024-07-25 | $42.70 | $42.70 | 153,400 | — | — |
| 2024-07-24 | $42.74 | $42.74 | 139,300 | — | — |
| 2024-07-23 | $43.03 | $43.03 | 111,400 | — | — |
| 2024-07-22 | $43.32 | $43.32 | 76,000 | — | — |
| 2024-07-19 | $42.26 | $42.26 | 74,500 | — | — |
| 2024-07-18 | $41.42 | $41.42 | 75,700 | — | — |
| 2024-07-17 | $44.34 | $44.34 | 240,400 | — | — |
| 2024-07-16 | $45.75 | $45.75 | 90,000 | — | — |
| 2024-07-15 | $45.95 | $45.95 | 249,300 | — | — |
| 2024-07-12 | $42.58 | $42.58 | 79,800 | — | — |
| 2024-07-11 | $41.77 | $41.77 | 76,700 | — | — |
| 2024-07-10 | $38.56 | $38.56 | 92,000 | — | — |
| 2024-07-09 | $38.30 | $38.30 | 79,000 | — | — |
| 2024-07-08 | $36.79 | $36.79 | 81,300 | — | — |
| 2024-07-05 | $34.13 | $34.13 | 69,500 | — | — |
| 2024-07-03 | $35.98 | $35.98 | 77,200 | — | — |
| 2024-07-02 | $38.46 | $38.46 | 303,200 | — | — |
| 2024-07-01 | $40.62 | $40.62 | 179,500 | — | — |
| 2024-06-28 | $36.39 | $36.39 | 1,545,900 | — | — |
| 2024-06-27 | $34.82 | $34.82 | 123,900 | — | — |
| 2024-06-26 | $32.01 | $32.01 | 117,300 | — | — |
| 2024-06-25 | $31.10 | $31.10 | 111,900 | — | — |
| 2024-06-24 | $31.75 | $31.75 | 73,100 | — | — |
| 2024-06-21 | $31.01 | $31.01 | 156,100 | — | — |
| 2024-06-20 | $31.07 | $31.07 | 230,000 | — | — |
| 2024-06-18 | $30.32 | $30.32 | 209,300 | — | — |
| 2024-06-17 | $40.00 | $40.00 | 84,700 | — | — |
| 2024-06-14 | $42.59 | $42.59 | 85,900 | — | — |
| 2024-06-13 | $41.99 | $41.99 | 248,200 | — | — |
| 2024-06-12 | $37.18 | $37.18 | 48,700 | — | — |
| 2024-06-11 | $37.18 | $37.18 | 43,900 | — | — |
| 2024-06-10 | $37.35 | $37.35 | 36,400 | — | — |
| 2024-06-07 | $37.88 | $37.88 | 22,600 | — | — |
| 2024-06-06 | $37.16 | $37.16 | 65,900 | — | — |
| 2024-06-05 | $37.47 | $37.47 | 48,900 | — | — |
| 2024-06-04 | $37.73 | $37.73 | 46,000 | — | — |
| 2024-06-03 | $37.23 | $37.23 | 62,900 | — | — |
| 2024-05-31 | $37.60 | $37.60 | 138,000 | — | — |
| 2024-05-30 | $34.03 | $34.03 | 56,100 | — | — |
| 2024-05-29 | $33.34 | $33.34 | 53,800 | — | — |
| 2024-05-28 | $31.71 | $31.71 | 72,000 | — | — |
| 2024-05-24 | $32.11 | $32.11 | 48,800 | — | — |
| 2024-05-23 | $31.49 | $31.49 | 40,100 | — | — |
| 2024-05-22 | $32.40 | $32.40 | 44,800 | — | — |
| 2024-05-21 | $32.52 | $32.52 | 181,900 | — | — |
| 2024-05-20 | $34.01 | $34.01 | 96,400 | — | — |
| 2024-05-17 | $33.31 | $33.31 | 49,600 | — | — |
| 2024-05-16 | $33.72 | $33.72 | 57,000 | — | — |
| 2024-05-15 | $33.59 | $33.59 | 51,100 | — | — |
| 2024-05-14 | $31.55 | $31.55 | 83,000 | — | — |
| 2024-05-13 | $30.64 | $30.64 | 47,500 | — | — |
| 2024-05-10 | $32.50 | $32.50 | 28,100 | — | — |
| 2024-05-09 | $33.21 | $33.21 | 31,500 | — | — |
| 2024-05-08 | $32.90 | $32.90 | 60,700 | — | — |
| 2024-05-07 | $33.94 | $33.94 | 72,000 | — | — |
| 2024-05-06 | $32.81 | $32.81 | 61,300 | — | — |
| 2024-05-03 | $36.63 | $36.63 | 44,200 | — | — |
| 2024-05-02 | $35.39 | $35.39 | 78,600 | — | — |
| 2024-05-01 | $33.77 | $33.77 | 61,300 | — | — |
| 2024-04-30 | $34.48 | $34.48 | 155,600 | — | — |
| 2024-04-29 | $33.40 | $33.40 | 121,100 | — | — |
| 2024-04-26 | $29.96 | $29.96 | 47,800 | — | — |
| 2024-04-25 | $29.87 | $29.87 | 71,100 | — | — |
| 2024-04-24 | $30.23 | $30.23 | 52,600 | — | — |
| 2024-04-23 | $31.17 | $31.17 | 58,200 | — | — |
| 2024-04-22 | $30.61 | $30.61 | 116,400 | — | — |
| 2024-04-19 | $30.49 | $30.49 | 82,700 | — | — |
| 2024-04-18 | $31.58 | $31.58 | 100,300 | — | — |
| 2024-04-17 | $33.64 | $33.64 | 88,200 | — | — |
| 2024-04-16 | $35.20 | $35.20 | 110,600 | — | — |
| 2024-04-15 | $37.43 | $37.43 | 88,800 | — | — |
| 2024-04-12 | $39.70 | $39.70 | 133,000 | — | — |
| 2024-04-11 | $38.33 | $38.33 | 106,900 | — | — |
| 2024-04-10 | $38.73 | $38.73 | 79,400 | — | — |
| 2024-04-09 | $40.96 | $40.96 | 114,500 | — | — |
| 2024-04-08 | $41.62 | $41.62 | 124,400 | — | — |
| 2024-04-05 | $41.31 | $41.31 | 78,900 | — | — |
| 2024-04-04 | $42.64 | $42.64 | 481,200 | — | — |
| 2024-04-03 | $43.94 | $43.94 | 75,700 | — | — |
| 2024-04-02 | $44.59 | $44.59 | 156,300 | — | — |
| 2024-04-01 | $46.78 | $46.78 | 397,300 | — | — |
| 2024-03-28 | $50.90 | $50.90 | 411,700 | — | — |
| 2024-03-27 | $49.26 | $49.26 | 140,000 | — | — |
| 2024-03-26 | $49.45 | $49.45 | 80,600 | — | — |
| 2024-03-25 | $49.03 | $49.03 | 211,700 | — | — |
| 2024-03-22 | $49.88 | $49.88 | 215,800 | — | — |
| 2024-03-21 | $49.22 | $49.22 | 197,800 | — | — |
| 2024-03-20 | $44.80 | $44.80 | 277,600 | — | — |
| 2024-03-19 | $45.06 | $45.06 | 377,100 | — | — |
| 2024-03-18 | $37.55 | $37.55 | 272,800 | — | — |
| 2024-03-15 | $37.53 | $37.53 | 643,900 | — | — |
| 2024-03-14 | $34.56 | $34.56 | 167,300 | — | — |
| 2024-03-13 | $36.06 | $36.06 | 147,900 | — | — |
| 2024-03-12 | $36.33 | $36.33 | 270,300 | — | — |
| 2024-03-11 | $36.45 | $36.45 | 64,500 | — | — |
| 2024-03-08 | $37.25 | $37.25 | 59,200 | — | — |
| 2024-03-07 | $38.68 | $38.68 | 63,900 | — | — |
| 2024-03-06 | $37.98 | $37.98 | 61,200 | — | — |
| 2024-03-05 | $37.24 | $37.24 | 85,400 | — | — |
| 2024-03-04 | $38.55 | $38.55 | 299,800 | — | — |
| 2024-03-01 | $32.00 | $32.00 | 131,900 | — | — |
| 2024-02-29 | $31.07 | $31.07 | 33,000 | — | — |
| 2024-02-28 | $30.70 | $30.70 | 82,100 | — | — |
| 2024-02-27 | $32.44 | $32.44 | 191,700 | — | — |
| 2024-02-26 | $30.44 | $30.44 | 77,600 | — | — |
| 2024-02-23 | $30.15 | $30.15 | 108,500 | — | — |
| 2024-02-22 | $30.29 | $30.29 | 75,400 | — | — |
| 2024-02-21 | $29.80 | $29.80 | 293,200 | — | — |
| 2024-02-20 | $29.80 | $29.80 | 36,400 | — | — |
| 2024-02-16 | $29.46 | $29.46 | 18,200 | — | — |
| 2024-02-15 | $30.00 | $30.00 | 28,800 | — | — |
| 2024-02-14 | $30.00 | $30.00 | 29,500 | — | — |
| 2024-02-13 | $29.91 | $29.91 | 36,600 | — | — |
| 2024-02-12 | $29.14 | $29.14 | 40,300 | — | — |
| 2024-02-09 | $31.28 | $31.28 | 42,800 | — | — |
| 2024-02-08 | $29.79 | $29.79 | 35,500 | — | — |
| 2024-02-07 | $30.43 | $30.43 | 54,600 | — | — |
| 2024-02-06 | $32.00 | $32.00 | 72,200 | — | — |
| 2024-02-05 | $31.75 | $31.75 | 49,700 | — | — |
| 2024-02-02 | $30.97 | $30.97 | 25,600 | — | — |
| 2024-02-01 | $30.76 | $30.76 | 61,500 | — | — |
| 2024-01-31 | $30.16 | $30.16 | 163,800 | — | — |
| 2024-01-30 | $31.50 | $31.50 | 391,100 | — | — |
| 2024-01-29 | $32.00 | $32.00 | 46,500 | — | — |
| 2024-01-26 | $31.70 | $31.70 | 46,500 | — | — |
| 2024-01-25 | $32.00 | $32.00 | 116,600 | — | — |
| 2024-01-24 | $30.00 | $30.00 | 92,700 | — | — |
| 2024-01-23 | $30.34 | $30.34 | 220,800 | — | — |
| 2024-01-22 | $30.10 | $30.10 | 61,300 | — | — |
| 2024-01-19 | $30.09 | $30.09 | 67,000 | — | — |
| 2024-01-18 | $30.19 | $30.19 | 57,800 | — | — |
| 2024-01-17 | $30.16 | $30.16 | 83,800 | — | — |
| 2024-01-16 | $32.30 | $32.30 | 54,200 | — | — |
| 2024-01-12 | $30.11 | $30.11 | 65,400 | — | — |
| 2024-01-11 | $31.81 | $31.81 | 102,900 | — | — |
| 2024-01-10 | $28.44 | $28.44 | 56,700 | — | — |
| 2024-01-09 | $28.16 | $28.16 | 54,400 | — | — |
| 2024-01-08 | $26.34 | $26.34 | 108,700 | — | — |
| 2024-01-05 | $22.95 | $22.95 | 64,000 | — | — |
| 2024-01-04 | $21.55 | $21.55 | 54,000 | — | — |
| 2024-01-03 | $19.57 | $19.57 | 28,700 | — | — |
| 2024-01-02 | $19.87 | $19.87 | 123,300 | — | — |