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
- 2023-10-27 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 | $31.21 | $31.76 | 217,400 | — | — |
| 2024-12-30 | $31.08 | $31.63 | 68,000 | — | — |
| 2024-12-27 | $30.81 | $31.35 | 56,300 | — | — |
| 2024-12-26 | $31.42 | $31.97 | 51,600 | — | — |
| 2024-12-24 | $30.89 | $31.43 | 28,500 | — | — |
| 2024-12-23 | $30.71 | $31.25 | 45,400 | — | — |
| 2024-12-20 | $30.92 | $31.46 | 133,400 | — | — |
| 2024-12-19 | $30.69 | $31.23 | 87,500 | — | — |
| 2024-12-18 | $31.17 | $31.72 | 93,100 | — | — |
| 2024-12-17 | $32.41 | $32.98 | 46,400 | — | — |
| 2024-12-16 | $32.43 | $33.00 | 50,300 | — | — |
| 2024-12-13 | $32.13 | $32.70 | 31,900 | — | — |
| 2024-12-12 | $32.15 | $32.72 | 35,700 | — | — |
| 2024-12-11 | $32.22 | $32.79 | 81,100 | — | — |
| 2024-12-10 | $31.80 | $32.36 | 50,000 | — | — |
| 2024-12-09 | $32.57 | $33.14 | 61,300 | — | — |
| 2024-12-06 | $32.38 | $32.95 | 63,000 | — | — |
| 2024-12-05 | $31.62 | $32.18 | 54,600 | — | — |
| 2024-12-04 | $32.11 | $32.68 | 38,900 | — | — |
| 2024-12-03 | $31.66 | $32.22 | 52,500 | — | — |
| 2024-12-02 | $32.08 | $32.65 | 74,500 | — | — |
| 2024-11-29 | $32.74 | $33.32 | 40,300 | — | — |
| 2024-11-27 | $32.12 | $32.69 | 70,000 | — | — |
| 2024-11-26 | $31.34 | $31.89 | 61,900 | — | — |
| 2024-11-25 | $31.57 | $32.13 | 91,600 | — | — |
| 2024-11-22 | $31.10 | $31.65 | 80,000 | — | — |
| 2024-11-21 | $31.09 | $31.64 | 66,800 | — | — |
| 2024-11-20 | $31.12 | $31.67 | 89,300 | — | — |
| 2024-11-19 | $30.98 | $31.53 | 100,600 | — | — |
| 2024-11-18 | $30.52 | $31.06 | 59,000 | — | — |
| 2024-11-15 | $30.94 | $31.49 | 68,200 | — | — |
| 2024-11-14 | $31.12 | $31.67 | 80,900 | — | — |
| 2024-11-13 | $31.42 | $31.97 | 73,100 | — | — |
| 2024-11-12 | $31.75 | $32.31 | 102,100 | — | — |
| 2024-11-11 | $32.14 | $32.71 | 78,600 | — | — |
| 2024-11-08 | $32.09 | $32.66 | 113,800 | — | — |
| 2024-11-07 | $31.65 | $32.21 | 83,100 | — | — |
| 2024-11-06 | $31.48 | $32.03 | 112,000 | — | — |
| 2024-11-05 | $30.72 | $31.26 | 79,500 | — | — |
| 2024-11-04 | $30.46 | $31.00 | 88,700 | — | — |
| 2024-11-01 | $30.14 | $30.67 | 60,900 | — | — |
| 2024-10-31 | $30.04 | $30.57 | 46,800 | — | — |
| 2024-10-30 | $30.35 | $30.88 | 77,100 | — | — |
| 2024-10-29 | $30.03 | $30.56 | 84,200 | — | — |
| 2024-10-28 | $30.36 | $30.89 | 60,600 | — | — |
| 2024-10-25 | $29.61 | $30.13 | 43,500 | — | — |
| 2024-10-24 | $29.93 | $30.46 | 97,800 | — | — |
| 2024-10-23 | $30.37 | $30.91 | 67,000 | — | — |
| 2024-10-22 | $30.37 | $30.91 | 76,100 | — | — |
| 2024-10-21 | $30.30 | $30.83 | 73,100 | — | — |
| 2024-10-18 | $30.98 | $31.53 | 73,700 | — | — |
| 2024-10-17 | $31.03 | $31.58 | 33,300 | — | — |
| 2024-10-16 | $31.16 | $31.71 | 75,400 | — | — |
| 2024-10-15 | $31.36 | $31.91 | 106,100 | — | — |
| 2024-10-14 | $30.81 | $31.35 | 64,700 | — | — |
| 2024-10-11 | $31.02 | $31.57 | 53,800 | — | — |
| 2024-10-10 | $30.23 | $30.76 | 55,300 | — | — |
| 2024-10-09 | $30.07 | $30.60 | 60,000 | — | — |
| 2024-10-08 | $30.22 | $30.75 | 192,100 | — | — |
| 2024-10-07 | $29.92 | $30.45 | 147,200 | — | — |
| 2024-10-04 | $30.08 | $30.61 | 55,800 | — | — |
| 2024-10-03 | $29.70 | $30.22 | 131,600 | — | — |
| 2024-10-02 | $30.22 | $30.75 | 92,600 | — | — |
| 2024-10-01 | $30.41 | $30.95 | 83,100 | — | — |
| 2024-09-30 | $30.62 | $31.16 | 206,000 | — | — |
| 2024-09-27 | $30.76 | $31.30 | 71,800 | — | — |
| 2024-09-26 | $30.76 | $31.30 | 332,500 | — | — |
| 2024-09-25 | $30.86 | $31.40 | 157,300 | — | — |
| 2024-09-24 | $31.43 | $31.98 | 104,300 | — | — |
| 2024-09-23 | $30.50 | $31.04 | 91,600 | — | — |
| 2024-09-20 | $30.28 | $30.81 | 434,900 | — | — |
| 2024-09-19 | $31.81 | $32.37 | 295,800 | — | — |
| 2024-09-18 | $31.18 | $31.73 | 105,300 | — | — |
| 2024-09-17 | $30.87 | $31.41 | 225,800 | — | — |
| 2024-09-16 | $30.21 | $30.74 | 53,900 | — | — |
| 2024-09-13 | $30.00 | $30.53 | 111,100 | — | — |
| 2024-09-12 | $29.26 | $29.78 | 77,300 | — | — |
| 2024-09-11 | $29.34 | $29.86 | 55,200 | — | — |
| 2024-09-10 | $29.76 | $30.28 | 87,700 | — | — |
| 2024-09-09 | $29.46 | $29.98 | 94,600 | — | — |
| 2024-09-06 | $29.55 | $30.07 | 168,000 | — | — |
| 2024-09-05 | $29.46 | $29.98 | 95,900 | — | — |
| 2024-09-04 | $30.19 | $30.72 | 274,500 | — | — |
| 2024-09-03 | $30.00 | $30.53 | 238,400 | — | — |
| 2024-08-30 | $30.31 | $30.84 | 175,100 | — | — |
| 2024-08-29 | $30.56 | $31.10 | 227,600 | — | — |
| 2024-08-28 | $30.15 | $30.68 | 125,700 | — | — |
| 2024-08-27 | $30.27 | $30.80 | 248,800 | — | — |
| 2024-08-26 | $30.84 | $31.38 | 134,400 | — | — |
| 2024-08-23 | $30.22 | $30.75 | 190,500 | — | — |
| 2024-08-22 | $29.57 | $30.09 | 92,900 | — | — |
| 2024-08-21 | $30.32 | $30.85 | 242,700 | — | — |
| 2024-08-20 | $30.11 | $30.64 | 227,700 | — | — |
| 2024-08-19 | $30.53 | $31.07 | 99,000 | — | — |
| 2024-08-16 | $30.07 | $30.60 | 408,800 | — | — |
| 2024-08-15 | $30.07 | $30.60 | 236,400 | — | — |
| 2024-08-14 | $29.46 | $29.98 | 99,300 | — | — |
| 2024-08-13 | $29.68 | $30.20 | 240,700 | — | — |
| 2024-08-12 | $29.75 | $30.27 | 94,000 | — | — |
| 2024-08-09 | $30.26 | $30.79 | 412,600 | — | — |
| 2024-08-08 | $30.38 | $30.92 | 443,800 | — | — |
| 2024-08-07 | $28.51 | $29.01 | 292,100 | — | — |
| 2024-08-06 | $28.14 | $28.64 | 305,600 | — | — |
| 2024-08-05 | $27.64 | $28.13 | 242,000 | — | — |
| 2024-08-02 | $28.47 | $28.97 | 133,900 | — | — |
| 2024-08-01 | $29.24 | $29.76 | 235,300 | — | — |
| 2024-07-31 | $29.51 | $30.03 | 446,900 | — | — |
| 2024-07-30 | $29.50 | $30.02 | 340,100 | — | — |
| 2024-07-29 | $29.82 | $30.35 | 346,900 | — | — |
| 2024-07-26 | $28.75 | $29.26 | 398,700 | — | — |
| 2024-07-25 | $28.90 | $29.41 | 339,300 | — | — |
| 2024-07-24 | $28.18 | $28.68 | 515,500 | — | — |
| 2024-07-23 | $27.59 | $28.08 | 295,800 | — | — |
| 2024-07-22 | $26.19 | $26.65 | 175,700 | — | — |
| 2024-07-19 | $25.80 | $26.25 | 274,400 | — | — |
| 2024-07-18 | $26.19 | $26.65 | 105,500 | — | — |
| 2024-07-17 | $26.72 | $27.19 | 393,600 | — | — |
| 2024-07-16 | $26.54 | $27.01 | 316,300 | — | — |
| 2024-07-15 | $26.92 | $27.39 | 512,400 | — | — |
| 2024-07-12 | $25.55 | $26.00 | 147,300 | — | — |
| 2024-07-11 | $25.10 | $25.54 | 451,300 | — | — |
| 2024-07-10 | $24.26 | $24.69 | 172,200 | — | — |
| 2024-07-09 | $23.68 | $24.10 | 125,000 | — | — |
| 2024-07-08 | $23.80 | $24.22 | 175,400 | — | — |
| 2024-07-05 | $24.34 | $24.77 | 212,300 | — | — |
| 2024-07-03 | $25.07 | $25.51 | 64,000 | — | — |
| 2024-07-02 | $25.22 | $25.66 | 179,200 | — | — |
| 2024-07-01 | $24.39 | $24.82 | 135,200 | — | — |
| 2024-06-28 | $24.62 | $25.05 | 2,159,800 | — | — |
| 2024-06-27 | $24.08 | $24.50 | 240,600 | — | — |
| 2024-06-26 | $24.24 | $24.67 | 136,600 | — | — |
| 2024-06-25 | $24.26 | $24.69 | 249,000 | — | — |
| 2024-06-24 | $24.38 | $24.81 | 168,300 | — | — |
| 2024-06-21 | $24.07 | $24.49 | 496,400 | — | — |
| 2024-06-20 | $24.18 | $24.61 | 238,800 | — | — |
| 2024-06-18 | $24.73 | $25.17 | 194,800 | — | — |
| 2024-06-17 | $25.05 | $25.49 | 279,600 | — | — |
| 2024-06-14 | $24.85 | $25.29 | 294,000 | — | — |
| 2024-06-13 | $24.82 | $25.26 | 232,800 | — | — |
| 2024-06-12 | $24.30 | $24.73 | 515,600 | — | — |
| 2024-06-11 | $24.47 | $24.90 | 485,200 | — | — |
| 2024-06-10 | $23.26 | $23.67 | 79,000 | — | — |
| 2024-06-07 | $22.65 | $23.05 | 107,100 | — | — |
| 2024-06-06 | $22.74 | $23.14 | 134,400 | — | — |
| 2024-06-05 | $22.55 | $22.95 | 169,800 | — | — |
| 2024-06-04 | $23.19 | $23.60 | 85,800 | — | — |
| 2024-06-03 | $22.84 | $23.24 | 137,200 | — | — |
| 2024-05-31 | $23.74 | $24.16 | 93,200 | — | — |
| 2024-05-30 | $22.98 | $23.38 | 79,200 | — | — |
| 2024-05-29 | $22.83 | $23.23 | 232,800 | — | — |
| 2024-05-28 | $23.24 | $23.65 | 161,000 | — | — |
| 2024-05-24 | $23.71 | $24.13 | 121,400 | — | — |
| 2024-05-23 | $22.85 | $23.25 | 130,100 | — | — |
| 2024-05-22 | $23.74 | $24.16 | 94,500 | — | — |
| 2024-05-21 | $23.68 | $24.10 | 104,500 | — | — |
| 2024-05-20 | $24.21 | $24.64 | 171,200 | — | — |
| 2024-05-17 | $24.89 | $25.33 | 197,900 | — | — |
| 2024-05-16 | $24.05 | $24.47 | 112,200 | — | — |
| 2024-05-15 | $23.76 | $24.18 | 226,000 | — | — |
| 2024-05-14 | $24.15 | $24.58 | 150,500 | — | — |
| 2024-05-13 | $24.00 | $24.42 | 413,000 | — | — |
| 2024-05-10 | $23.97 | $24.39 | 122,400 | — | — |
| 2024-05-09 | $24.18 | $24.61 | 133,300 | — | — |
| 2024-05-08 | $24.22 | $24.65 | 382,700 | — | — |
| 2024-05-07 | $24.36 | $24.79 | 320,200 | — | — |
| 2024-05-06 | $24.57 | $25.00 | 278,000 | — | — |
| 2024-05-03 | $24.81 | $25.25 | 289,200 | — | — |
| 2024-05-02 | $23.63 | $24.05 | 493,600 | — | — |
| 2024-05-01 | $22.97 | $23.37 | 253,900 | — | — |
| 2024-04-30 | $22.86 | $23.26 | 190,900 | — | — |
| 2024-04-29 | $23.09 | $23.50 | 260,300 | — | — |
| 2024-04-26 | $22.91 | $23.31 | 296,400 | — | — |
| 2024-04-25 | $22.71 | $23.11 | 291,000 | — | — |
| 2024-04-24 | $23.04 | $23.45 | 70,500 | — | — |
| 2024-04-23 | $23.70 | $24.12 | 217,300 | — | — |
| 2024-04-22 | $23.69 | $24.11 | 63,300 | — | — |
| 2024-04-19 | $22.98 | $23.38 | 317,900 | — | — |
| 2024-04-18 | $22.98 | $23.38 | 228,100 | — | — |
| 2024-04-17 | $22.27 | $22.66 | 125,300 | — | — |
| 2024-04-16 | $22.41 | $22.80 | 218,300 | — | — |
| 2024-04-15 | $22.65 | $23.05 | 316,300 | — | — |
| 2024-04-12 | $23.07 | $23.48 | 179,700 | — | — |
| 2024-04-11 | $23.66 | $24.08 | 93,200 | — | — |
| 2024-04-10 | $23.54 | $23.95 | 239,700 | — | — |
| 2024-04-09 | $24.38 | $24.81 | 385,500 | — | — |
| 2024-04-08 | $23.66 | $24.08 | 217,600 | — | — |
| 2024-04-05 | $23.26 | $23.67 | 162,600 | — | — |
| 2024-04-04 | $23.44 | $23.85 | 220,200 | — | — |
| 2024-04-03 | $23.65 | $24.07 | 140,800 | — | — |
| 2024-04-02 | $23.59 | $24.01 | 128,000 | — | — |
| 2024-04-01 | $23.34 | $23.75 | 84,100 | — | — |
| 2024-03-28 | $23.80 | $24.22 | 263,000 | — | — |
| 2024-03-27 | $23.60 | $24.02 | 103,400 | — | — |
| 2024-03-26 | $22.83 | $23.23 | 88,400 | — | — |
| 2024-03-25 | $23.28 | $23.69 | 69,000 | — | — |
| 2024-03-22 | $23.65 | $24.07 | 91,800 | — | — |
| 2024-03-21 | $23.68 | $24.10 | 85,700 | — | — |
| 2024-03-20 | $23.10 | $23.51 | 134,100 | — | — |
| 2024-03-19 | $23.13 | $23.54 | 415,900 | — | — |
| 2024-03-18 | $22.86 | $23.26 | 159,000 | — | — |
| 2024-03-15 | $23.00 | $23.41 | 1,232,700 | — | — |
| 2024-03-14 | $23.72 | $24.14 | 110,900 | — | — |
| 2024-03-13 | $23.79 | $24.21 | 352,400 | — | — |
| 2024-03-12 | $23.79 | $24.21 | 452,000 | — | — |
| 2024-03-11 | $24.52 | $24.95 | 178,000 | — | — |
| 2024-03-08 | $23.27 | $23.68 | 232,200 | — | — |
| 2024-03-07 | $23.90 | $24.32 | 193,000 | — | — |
| 2024-03-06 | $24.02 | $24.44 | 265,100 | — | — |
| 2024-03-05 | $23.91 | $24.33 | 106,800 | — | — |
| 2024-03-04 | $24.01 | $24.43 | 358,900 | — | — |
| 2024-03-01 | $24.41 | $24.84 | 122,100 | — | — |
| 2024-02-29 | $24.39 | $24.82 | 368,100 | — | — |
| 2024-02-28 | $24.90 | $25.34 | 285,100 | — | — |
| 2024-02-27 | $26.03 | $26.49 | 104,500 | — | — |
| 2024-02-26 | $26.23 | $26.69 | 204,600 | — | — |
| 2024-02-23 | $26.38 | $26.84 | 192,900 | — | — |
| 2024-02-22 | $26.16 | $26.62 | 217,800 | — | — |
| 2024-02-21 | $26.65 | $27.12 | 550,300 | — | — |
| 2024-02-20 | $27.26 | $27.74 | 142,200 | — | — |
| 2024-02-16 | $27.06 | $27.54 | 275,700 | — | — |
| 2024-02-15 | $26.72 | $27.19 | 459,700 | — | — |
| 2024-02-14 | $26.14 | $26.60 | 465,800 | — | — |
| 2024-02-13 | $24.71 | $25.15 | 106,900 | — | — |
| 2024-02-12 | $24.82 | $25.26 | 74,600 | — | — |
| 2024-02-09 | $24.91 | $25.35 | 324,900 | — | — |
| 2024-02-08 | $23.81 | $24.23 | 162,100 | — | — |
| 2024-02-07 | $23.75 | $24.17 | 182,100 | — | — |
| 2024-02-06 | $23.91 | $24.33 | 193,200 | — | — |
| 2024-02-05 | $24.01 | $24.43 | 168,600 | — | — |
| 2024-02-02 | $24.65 | $25.08 | 251,600 | — | — |
| 2024-02-01 | $25.05 | $25.49 | 267,700 | — | — |
| 2024-01-31 | $24.78 | $25.22 | 199,700 | — | — |
| 2024-01-30 | $25.27 | $25.72 | 192,500 | — | — |
| 2024-01-29 | $25.40 | $25.85 | 106,600 | — | — |
| 2024-01-26 | $25.31 | $25.76 | 122,000 | — | — |
| 2024-01-25 | $24.94 | $25.38 | 145,800 | — | — |
| 2024-01-24 | $24.32 | $24.75 | 209,000 | — | — |
| 2024-01-23 | $23.84 | $24.26 | 546,600 | — | — |
| 2024-01-22 | $24.22 | $24.65 | 230,500 | — | — |
| 2024-01-19 | $24.54 | $24.97 | 263,900 | — | — |
| 2024-01-18 | $23.10 | $23.51 | 330,200 | — | — |
| 2024-01-17 | $23.20 | $23.61 | 361,100 | — | — |
| 2024-01-16 | $23.18 | $23.59 | 457,800 | — | — |
| 2024-01-12 | $22.71 | $23.11 | 501,400 | — | — |
| 2024-01-11 | $20.00 | $20.35 | 631,300 | — | — |
| 2024-01-10 | $17.40 | $17.71 | 121,700 | — | — |
| 2024-01-09 | $17.30 | $17.60 | 131,400 | — | — |
| 2024-01-08 | $17.47 | $17.78 | 243,400 | — | — |
| 2024-01-05 | $17.70 | $18.01 | 169,000 | — | — |
| 2024-01-04 | $17.21 | $17.51 | 137,400 | — | — |
| 2024-01-03 | $17.26 | $17.56 | 105,900 | — | — |
| 2024-01-02 | $18.16 | $18.48 | 96,000 | — | — |