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
- 2015-10-01 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 | $29.80 | $29.80 | 744,700 | — | — |
| 2024-12-30 | $30.08 | $30.08 | 493,500 | — | — |
| 2024-12-27 | $30.70 | $30.70 | 561,300 | — | — |
| 2024-12-26 | $31.90 | $31.90 | 694,200 | — | — |
| 2024-12-24 | $30.97 | $30.97 | 312,400 | — | — |
| 2024-12-23 | $30.49 | $30.49 | 707,400 | — | — |
| 2024-12-20 | $30.80 | $30.80 | 1,820,700 | — | — |
| 2024-12-19 | $30.40 | $30.40 | 1,169,900 | — | — |
| 2024-12-18 | $31.54 | $31.54 | 1,904,100 | — | — |
| 2024-12-17 | $32.10 | $32.10 | 990,200 | — | — |
| 2024-12-16 | $31.75 | $31.75 | 1,384,300 | — | — |
| 2024-12-13 | $33.41 | $33.41 | 1,748,900 | — | — |
| 2024-12-12 | $30.06 | $30.06 | 910,100 | — | — |
| 2024-12-11 | $31.13 | $31.13 | 1,366,000 | — | — |
| 2024-12-10 | $29.72 | $29.72 | 1,204,500 | — | — |
| 2024-12-09 | $28.65 | $28.65 | 951,600 | — | — |
| 2024-12-06 | $27.96 | $27.96 | 1,231,600 | — | — |
| 2024-12-05 | $26.60 | $26.60 | 1,650,600 | — | — |
| 2024-12-04 | $29.23 | $29.23 | 2,057,100 | — | — |
| 2024-12-03 | $30.51 | $30.51 | 4,078,800 | — | — |
| 2024-12-02 | $29.85 | $29.85 | 12,214,800 | — | — |
| 2024-11-29 | $20.04 | $20.04 | 881,700 | — | — |
| 2024-11-27 | $19.69 | $19.69 | 1,085,100 | — | — |
| 2024-11-26 | $17.88 | $17.88 | 603,500 | — | — |
| 2024-11-25 | $18.78 | $18.78 | 1,052,300 | — | — |
| 2024-11-22 | $17.73 | $17.73 | 657,800 | — | — |
| 2024-11-21 | $17.09 | $17.09 | 809,700 | — | — |
| 2024-11-20 | $16.86 | $16.86 | 673,900 | — | — |
| 2024-11-19 | $16.48 | $16.48 | 686,100 | — | — |
| 2024-11-18 | $15.73 | $15.73 | 720,000 | — | — |
| 2024-11-15 | $16.11 | $16.11 | 733,500 | — | — |
| 2024-11-14 | $16.57 | $16.57 | 846,100 | — | — |
| 2024-11-13 | $17.89 | $17.89 | 766,400 | — | — |
| 2024-11-12 | $17.82 | $17.82 | 1,014,000 | — | — |
| 2024-11-11 | $18.19 | $18.19 | 619,100 | — | — |
| 2024-11-08 | $17.44 | $17.44 | 1,171,900 | — | — |
| 2024-11-07 | $17.65 | $17.65 | 998,900 | — | — |
| 2024-11-06 | $18.10 | $18.10 | 1,430,500 | — | — |
| 2024-11-05 | $16.62 | $16.62 | 647,500 | — | — |
| 2024-11-04 | $16.59 | $16.59 | 810,700 | — | — |
| 2024-11-01 | $16.18 | $16.18 | 862,000 | — | — |
| 2024-10-31 | $15.18 | $15.18 | 1,231,600 | — | — |
| 2024-10-30 | $16.99 | $16.99 | 1,633,900 | — | — |
| 2024-10-29 | $16.89 | $16.89 | 865,700 | — | — |
| 2024-10-28 | $16.62 | $16.62 | 1,070,100 | — | — |
| 2024-10-25 | $16.74 | $16.74 | 668,500 | — | — |
| 2024-10-24 | $16.37 | $16.37 | 743,400 | — | — |
| 2024-10-23 | $16.18 | $16.18 | 876,600 | — | — |
| 2024-10-22 | $16.15 | $16.15 | 644,100 | — | — |
| 2024-10-21 | $16.27 | $16.27 | 1,468,100 | — | — |
| 2024-10-18 | $17.21 | $17.21 | 1,182,200 | — | — |
| 2024-10-17 | $16.90 | $16.90 | 1,805,700 | — | — |
| 2024-10-16 | $17.87 | $17.87 | 6,732,600 | — | — |
| 2024-10-15 | $17.78 | $17.78 | 2,771,800 | — | — |
| 2024-10-14 | $16.06 | $16.06 | 682,200 | — | — |
| 2024-10-11 | $15.75 | $15.75 | 722,500 | — | — |
| 2024-10-10 | $14.87 | $14.87 | 827,700 | — | — |
| 2024-10-09 | $14.66 | $14.66 | 749,600 | — | — |
| 2024-10-08 | $14.66 | $14.66 | 1,197,800 | — | — |
| 2024-10-07 | $14.61 | $14.61 | 460,500 | — | — |
| 2024-10-04 | $14.72 | $14.72 | 498,200 | — | — |
| 2024-10-03 | $14.54 | $14.54 | 664,700 | — | — |
| 2024-10-02 | $15.50 | $15.50 | 970,700 | — | — |
| 2024-10-01 | $14.89 | $14.89 | 843,200 | — | — |
| 2024-09-30 | $15.63 | $15.63 | 503,100 | — | — |
| 2024-09-27 | $15.61 | $15.61 | 653,200 | — | — |
| 2024-09-26 | $15.65 | $15.65 | 638,600 | — | — |
| 2024-09-25 | $15.95 | $15.95 | 666,500 | — | — |
| 2024-09-24 | $16.43 | $16.43 | 551,500 | — | — |
| 2024-09-23 | $16.53 | $16.53 | 801,400 | — | — |
| 2024-09-20 | $17.45 | $17.45 | 1,173,600 | — | — |
| 2024-09-19 | $17.84 | $17.84 | 567,200 | — | — |
| 2024-09-18 | $17.61 | $17.61 | 542,000 | — | — |
| 2024-09-17 | $18.02 | $18.02 | 740,100 | — | — |
| 2024-09-16 | $17.96 | $17.96 | 588,300 | — | — |
| 2024-09-13 | $18.57 | $18.57 | 905,000 | — | — |
| 2024-09-12 | $17.33 | $17.33 | 923,400 | — | — |
| 2024-09-11 | $17.23 | $17.23 | 641,400 | — | — |
| 2024-09-10 | $16.90 | $16.90 | 752,700 | — | — |
| 2024-09-09 | $16.61 | $16.61 | 861,700 | — | — |
| 2024-09-06 | $16.88 | $16.88 | 1,193,800 | — | — |
| 2024-09-05 | $18.05 | $18.05 | 1,877,100 | — | — |
| 2024-09-04 | $16.70 | $16.70 | 1,570,200 | — | — |
| 2024-09-03 | $16.75 | $16.75 | 3,047,600 | — | — |
| 2024-08-30 | $19.44 | $19.44 | 1,141,800 | — | — |
| 2024-08-29 | $19.75 | $19.75 | 1,228,100 | — | — |
| 2024-08-28 | $19.73 | $19.73 | 1,048,900 | — | — |
| 2024-08-27 | $18.00 | $18.00 | 516,200 | — | — |
| 2024-08-26 | $18.15 | $18.15 | 471,100 | — | — |
| 2024-08-23 | $18.02 | $18.02 | 662,200 | — | — |
| 2024-08-22 | $16.99 | $16.99 | 585,600 | — | — |
| 2024-08-21 | $17.50 | $17.50 | 729,300 | — | — |
| 2024-08-20 | $17.50 | $17.50 | 852,300 | — | — |
| 2024-08-19 | $18.08 | $18.08 | 1,289,800 | — | — |
| 2024-08-16 | $17.90 | $17.90 | 1,130,600 | — | — |
| 2024-08-15 | $18.91 | $18.91 | 1,718,300 | — | — |
| 2024-08-14 | $17.50 | $17.50 | 1,197,200 | — | — |
| 2024-08-13 | $18.23 | $18.23 | 695,800 | — | — |
| 2024-08-12 | $18.38 | $18.38 | 613,800 | — | — |
| 2024-08-09 | $18.69 | $18.69 | 840,500 | — | — |
| 2024-08-08 | $19.29 | $19.29 | 776,300 | — | — |
| 2024-08-07 | $19.21 | $19.21 | 1,188,500 | — | — |
| 2024-08-06 | $19.46 | $19.46 | 989,600 | — | — |
| 2024-08-05 | $20.48 | $20.48 | 922,300 | — | — |
| 2024-08-02 | $20.71 | $20.71 | 1,224,900 | — | — |
| 2024-08-01 | $21.40 | $21.40 | 1,136,000 | — | — |
| 2024-07-31 | $22.77 | $22.77 | 1,668,300 | — | — |
| 2024-07-30 | $23.34 | $23.34 | 2,954,600 | — | — |
| 2024-07-29 | $20.80 | $20.80 | 1,461,100 | — | — |
| 2024-07-26 | $19.02 | $19.02 | 1,237,000 | — | — |
| 2024-07-25 | $18.65 | $18.65 | 2,048,100 | — | — |
| 2024-07-24 | $18.79 | $18.79 | 1,182,600 | — | — |
| 2024-07-23 | $18.77 | $18.77 | 825,400 | — | — |
| 2024-07-22 | $18.88 | $18.88 | 1,107,300 | — | — |
| 2024-07-19 | $18.40 | $18.40 | 685,600 | — | — |
| 2024-07-18 | $18.48 | $18.48 | 793,900 | — | — |
| 2024-07-17 | $19.11 | $19.11 | 914,000 | — | — |
| 2024-07-16 | $19.28 | $19.28 | 1,081,500 | — | — |
| 2024-07-15 | $17.99 | $17.99 | 962,600 | — | — |
| 2024-07-12 | $17.98 | $17.98 | 1,169,900 | — | — |
| 2024-07-11 | $17.72 | $17.72 | 1,633,500 | — | — |
| 2024-07-10 | $16.85 | $16.85 | 1,046,200 | — | — |
| 2024-07-09 | $16.81 | $16.81 | 1,447,900 | — | — |
| 2024-07-08 | $16.00 | $16.00 | 1,339,300 | — | — |
| 2024-07-05 | $16.78 | $16.78 | 1,149,200 | — | — |
| 2024-07-03 | $16.87 | $16.87 | 981,700 | — | — |
| 2024-07-02 | $16.80 | $16.80 | 1,283,300 | — | — |
| 2024-07-01 | $17.35 | $17.35 | 2,149,200 | — | — |
| 2024-06-28 | $17.13 | $17.13 | 15,835,100 | — | — |
| 2024-06-27 | $17.63 | $17.63 | 1,690,600 | — | — |
| 2024-06-26 | $18.16 | $18.16 | 981,700 | — | — |
| 2024-06-25 | $18.04 | $18.04 | 1,215,300 | — | — |
| 2024-06-24 | $18.72 | $18.72 | 849,400 | — | — |
| 2024-06-21 | $19.07 | $19.07 | 1,246,100 | — | — |
| 2024-06-20 | $19.17 | $19.17 | 865,500 | — | — |
| 2024-06-18 | $19.44 | $19.44 | 876,200 | — | — |
| 2024-06-17 | $19.40 | $19.40 | 1,971,700 | — | — |
| 2024-06-14 | $21.34 | $21.34 | 885,600 | — | — |
| 2024-06-13 | $21.52 | $21.52 | 1,098,800 | — | — |
| 2024-06-12 | $21.25 | $21.25 | 945,400 | — | — |
| 2024-06-11 | $21.41 | $21.41 | 948,900 | — | — |
| 2024-06-10 | $21.46 | $21.46 | 699,500 | — | — |
| 2024-06-07 | $21.50 | $21.50 | 1,193,400 | — | — |
| 2024-06-06 | $22.15 | $22.15 | 1,045,600 | — | — |
| 2024-06-05 | $23.13 | $23.13 | 762,100 | — | — |
| 2024-06-04 | $22.82 | $22.82 | 1,149,900 | — | — |
| 2024-06-03 | $23.89 | $23.89 | 1,507,700 | — | — |
| 2024-05-31 | $22.01 | $22.01 | 1,483,600 | — | — |
| 2024-05-30 | $22.27 | $22.27 | 1,206,800 | — | — |
| 2024-05-29 | $22.01 | $22.01 | 1,590,300 | — | — |
| 2024-05-28 | $22.32 | $22.32 | 1,537,500 | — | — |
| 2024-05-24 | $23.15 | $23.15 | 816,000 | — | — |
| 2024-05-23 | $22.31 | $22.31 | 1,385,200 | — | — |
| 2024-05-22 | $23.70 | $23.70 | 1,426,100 | — | — |
| 2024-05-21 | $22.75 | $22.75 | 2,028,100 | — | — |
| 2024-05-20 | $24.05 | $24.05 | 2,358,400 | — | — |
| 2024-05-17 | $21.99 | $21.99 | 1,150,900 | — | — |
| 2024-05-16 | $22.17 | $22.17 | 1,633,100 | — | — |
| 2024-05-15 | $21.05 | $21.05 | 2,170,600 | — | — |
| 2024-05-14 | $20.32 | $20.32 | 2,752,200 | — | — |
| 2024-05-13 | $17.98 | $17.98 | 1,514,100 | — | — |
| 2024-05-10 | $16.47 | $16.47 | 821,800 | — | — |
| 2024-05-09 | $16.13 | $16.13 | 1,139,700 | — | — |
| 2024-05-08 | $16.03 | $16.03 | 1,002,400 | — | — |
| 2024-05-07 | $15.53 | $15.53 | 904,600 | — | — |
| 2024-05-06 | $15.55 | $15.55 | 1,285,600 | — | — |
| 2024-05-03 | $14.78 | $14.78 | 1,145,700 | — | — |
| 2024-05-02 | $14.19 | $14.19 | 1,575,600 | — | — |
| 2024-05-01 | $12.74 | $12.74 | 1,289,500 | — | — |
| 2024-04-30 | $12.24 | $12.24 | 1,080,600 | — | — |
| 2024-04-29 | $12.80 | $12.80 | 1,074,000 | — | — |
| 2024-04-26 | $12.64 | $12.63 | 762,100 | — | — |
| 2024-04-25 | $12.23 | $12.23 | 1,152,200 | — | — |
| 2024-04-24 | $12.34 | $12.34 | 1,317,000 | — | — |
| 2024-04-23 | $12.06 | $12.06 | 839,700 | — | — |
| 2024-04-22 | $11.83 | $11.83 | 809,500 | — | — |
| 2024-04-19 | $12.09 | $12.09 | 850,400 | — | — |
| 2024-04-18 | $12.05 | $12.05 | 1,392,300 | — | — |
| 2024-04-17 | $12.05 | $12.05 | 1,361,200 | — | — |
| 2024-04-16 | $12.46 | $12.46 | 923,900 | — | — |
| 2024-04-15 | $12.72 | $12.72 | 1,168,300 | — | — |
| 2024-04-12 | $13.57 | $13.57 | 901,700 | — | — |
| 2024-04-11 | $14.12 | $14.12 | 831,700 | — | — |
| 2024-04-10 | $14.62 | $14.62 | 1,028,200 | — | — |
| 2024-04-09 | $14.88 | $14.88 | 969,500 | — | — |
| 2024-04-08 | $14.18 | $14.18 | 1,130,800 | — | — |
| 2024-04-05 | $13.74 | $13.74 | 1,389,900 | — | — |
| 2024-04-04 | $14.29 | $14.29 | 1,173,500 | — | — |
| 2024-04-03 | $14.42 | $14.42 | 1,365,400 | — | — |
| 2024-04-02 | $14.39 | $14.39 | 1,388,800 | — | — |
| 2024-04-01 | $15.49 | $15.49 | 1,673,900 | — | — |
| 2024-03-28 | $15.63 | $15.63 | 2,812,000 | — | — |
| 2024-03-27 | $14.64 | $14.64 | 11,939,200 | — | — |
| 2024-03-26 | $13.07 | $13.07 | 1,093,600 | — | — |
| 2024-03-25 | $13.20 | $13.20 | 1,375,500 | — | — |
| 2024-03-22 | $13.21 | $13.21 | 953,500 | — | — |
| 2024-03-21 | $13.95 | $13.95 | 1,052,300 | — | — |
| 2024-03-20 | $13.63 | $13.63 | 988,500 | — | — |
| 2024-03-19 | $13.54 | $13.54 | 1,083,800 | — | — |
| 2024-03-18 | $13.82 | $13.82 | 1,092,800 | — | — |
| 2024-03-15 | $13.98 | $13.98 | 1,261,400 | — | — |
| 2024-03-14 | $14.61 | $14.61 | 832,800 | — | — |
| 2024-03-13 | $14.82 | $14.82 | 764,800 | — | — |
| 2024-03-12 | $15.29 | $15.29 | 1,065,800 | — | — |
| 2024-03-11 | $15.99 | $15.99 | 1,132,300 | — | — |
| 2024-03-08 | $16.54 | $16.54 | 1,042,400 | — | — |
| 2024-03-07 | $17.29 | $17.29 | 894,300 | — | — |
| 2024-03-06 | $16.65 | $16.65 | 530,800 | — | — |
| 2024-03-05 | $16.30 | $16.30 | 544,500 | — | — |
| 2024-03-04 | $16.43 | $16.43 | 699,700 | — | — |
| 2024-03-01 | $16.25 | $16.25 | 1,007,000 | — | — |
| 2024-02-29 | $15.31 | $15.31 | 1,701,000 | — | — |
| 2024-02-28 | $16.02 | $16.02 | 958,500 | — | — |
| 2024-02-27 | $16.30 | $16.30 | 1,412,400 | — | — |
| 2024-02-26 | $14.90 | $14.90 | 1,235,000 | — | — |
| 2024-02-23 | $15.22 | $15.22 | 1,461,700 | — | — |
| 2024-02-22 | $15.24 | $15.24 | 1,320,700 | — | — |
| 2024-02-21 | $15.62 | $15.62 | 988,700 | — | — |
| 2024-02-20 | $15.82 | $15.82 | 1,142,600 | — | — |
| 2024-02-16 | $16.14 | $16.14 | 1,356,700 | — | — |
| 2024-02-15 | $15.93 | $15.93 | 804,200 | — | — |
| 2024-02-14 | $15.62 | $15.62 | 1,026,500 | — | — |
| 2024-02-13 | $14.92 | $14.92 | 907,800 | — | — |
| 2024-02-12 | $16.10 | $16.10 | 1,155,000 | — | — |
| 2024-02-09 | $15.31 | $15.31 | 1,110,400 | — | — |
| 2024-02-08 | $14.85 | $14.85 | 1,004,500 | — | — |
| 2024-02-07 | $14.96 | $14.96 | 1,070,100 | — | — |
| 2024-02-06 | $14.87 | $14.87 | 1,182,100 | — | — |
| 2024-02-05 | $13.73 | $13.73 | 877,500 | — | — |
| 2024-02-02 | $14.10 | $14.10 | 836,800 | — | — |
| 2024-02-01 | $14.66 | $14.66 | 775,400 | — | — |
| 2024-01-31 | $13.92 | $13.92 | 1,260,400 | — | — |
| 2024-01-30 | $14.02 | $14.02 | 1,575,500 | — | — |
| 2024-01-29 | $15.49 | $15.49 | 1,221,800 | — | — |
| 2024-01-26 | $14.21 | $14.21 | 746,600 | — | — |
| 2024-01-25 | $13.69 | $13.69 | 782,900 | — | — |
| 2024-01-24 | $14.01 | $14.01 | 951,300 | — | — |
| 2024-01-23 | $14.16 | $14.16 | 1,146,800 | — | — |
| 2024-01-22 | $14.56 | $14.56 | 1,384,400 | — | — |
| 2024-01-19 | $13.98 | $13.98 | 2,121,900 | — | — |
| 2024-01-18 | $14.50 | $14.50 | 6,185,300 | — | — |
| 2024-01-17 | $12.42 | $12.42 | 986,200 | — | — |
| 2024-01-16 | $12.59 | $12.59 | 1,079,700 | — | — |
| 2024-01-12 | $13.39 | $13.39 | 853,100 | — | — |
| 2024-01-11 | $13.54 | $13.54 | 942,900 | — | — |
| 2024-01-10 | $14.02 | $14.02 | 1,342,800 | — | — |
| 2024-01-09 | $14.73 | $14.73 | 1,613,200 | — | — |
| 2024-01-08 | $14.86 | $14.86 | 1,861,600 | — | — |
| 2024-01-05 | $13.31 | $13.31 | 1,387,400 | — | — |
| 2024-01-04 | $13.50 | $13.50 | 1,440,200 | — | — |
| 2024-01-03 | $13.37 | $13.37 | 1,428,700 | — | — |
| 2024-01-02 | $14.40 | $14.40 | 1,089,100 | — | — |