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
- 2021-05-26 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 | $32.67 | $32.67 | 321,400 | — | — |
| 2024-12-30 | $33.31 | $33.31 | 313,000 | — | — |
| 2024-12-27 | $33.01 | $33.01 | 467,600 | — | — |
| 2024-12-26 | $33.37 | $33.37 | 488,800 | — | — |
| 2024-12-24 | $33.89 | $33.89 | 173,200 | — | — |
| 2024-12-23 | $33.31 | $33.31 | 251,300 | — | — |
| 2024-12-20 | $34.20 | $34.20 | 1,268,300 | — | — |
| 2024-12-19 | $32.95 | $32.95 | 310,600 | — | — |
| 2024-12-18 | $33.76 | $33.76 | 668,000 | — | — |
| 2024-12-17 | $35.71 | $35.71 | 462,200 | — | — |
| 2024-12-16 | $35.75 | $35.75 | 339,000 | — | — |
| 2024-12-13 | $34.35 | $34.35 | 317,100 | — | — |
| 2024-12-12 | $34.96 | $34.96 | 540,100 | — | — |
| 2024-12-11 | $33.63 | $33.63 | 723,400 | — | — |
| 2024-12-10 | $32.12 | $32.12 | 801,300 | — | — |
| 2024-12-09 | $33.59 | $33.59 | 738,400 | — | — |
| 2024-12-06 | $34.61 | $34.61 | 748,500 | — | — |
| 2024-12-05 | $37.15 | $37.15 | 223,000 | — | — |
| 2024-12-04 | $37.31 | $37.31 | 370,100 | — | — |
| 2024-12-03 | $38.03 | $38.03 | 331,200 | — | — |
| 2024-12-02 | $38.35 | $38.35 | 585,100 | — | — |
| 2024-11-29 | $37.81 | $37.81 | 178,000 | — | — |
| 2024-11-27 | $37.93 | $37.93 | 813,900 | — | — |
| 2024-11-26 | $38.09 | $38.09 | 356,100 | — | — |
| 2024-11-25 | $37.81 | $37.81 | 379,000 | — | — |
| 2024-11-22 | $36.44 | $36.44 | 309,800 | — | — |
| 2024-11-21 | $36.31 | $36.31 | 333,500 | — | — |
| 2024-11-20 | $36.43 | $36.43 | 259,500 | — | — |
| 2024-11-19 | $35.77 | $35.77 | 420,100 | — | — |
| 2024-11-18 | $35.22 | $35.22 | 878,800 | — | — |
| 2024-11-15 | $33.50 | $33.50 | 538,600 | — | — |
| 2024-11-14 | $32.55 | $32.55 | 789,900 | — | — |
| 2024-11-13 | $33.80 | $33.80 | 3,040,600 | — | — |
| 2024-11-12 | $26.61 | $26.61 | 449,500 | — | — |
| 2024-11-11 | $26.78 | $26.78 | 310,100 | — | — |
| 2024-11-08 | $27.05 | $27.05 | 242,600 | — | — |
| 2024-11-07 | $26.27 | $26.27 | 225,300 | — | — |
| 2024-11-06 | $26.82 | $26.82 | 257,500 | — | — |
| 2024-11-05 | $24.88 | $24.88 | 128,600 | — | — |
| 2024-11-04 | $24.27 | $24.27 | 121,200 | — | — |
| 2024-11-01 | $25.11 | $25.11 | 175,300 | — | — |
| 2024-10-31 | $24.61 | $24.61 | 168,300 | — | — |
| 2024-10-30 | $25.29 | $25.29 | 158,200 | — | — |
| 2024-10-29 | $24.73 | $24.73 | 181,900 | — | — |
| 2024-10-28 | $24.36 | $24.36 | 191,500 | — | — |
| 2024-10-25 | $24.53 | $24.53 | 246,800 | — | — |
| 2024-10-24 | $25.25 | $25.25 | 180,500 | — | — |
| 2024-10-23 | $24.40 | $24.40 | 151,800 | — | — |
| 2024-10-22 | $24.93 | $24.93 | 268,400 | — | — |
| 2024-10-21 | $24.89 | $24.89 | 437,700 | — | — |
| 2024-10-18 | $26.64 | $26.64 | 391,000 | — | — |
| 2024-10-17 | $26.30 | $26.30 | 526,300 | — | — |
| 2024-10-16 | $25.49 | $25.49 | 667,000 | — | — |
| 2024-10-15 | $23.53 | $23.53 | 185,500 | — | — |
| 2024-10-14 | $23.02 | $23.02 | 361,700 | — | — |
| 2024-10-11 | $22.78 | $22.78 | 187,400 | — | — |
| 2024-10-10 | $21.15 | $21.15 | 65,600 | — | — |
| 2024-10-09 | $21.45 | $21.45 | 75,900 | — | — |
| 2024-10-08 | $21.04 | $21.04 | 124,900 | — | — |
| 2024-10-07 | $20.58 | $20.58 | 112,900 | — | — |
| 2024-10-04 | $20.80 | $20.80 | 260,000 | — | — |
| 2024-10-03 | $19.82 | $19.82 | 118,300 | — | — |
| 2024-10-02 | $19.89 | $19.89 | 198,900 | — | — |
| 2024-10-01 | $20.82 | $20.82 | 382,500 | — | — |
| 2024-09-30 | $20.02 | $20.02 | 352,200 | — | — |
| 2024-09-27 | $20.01 | $20.01 | 155,000 | — | — |
| 2024-09-26 | $20.09 | $20.09 | 226,100 | — | — |
| 2024-09-25 | $21.18 | $21.18 | 147,100 | — | — |
| 2024-09-24 | $21.82 | $21.82 | 148,500 | — | — |
| 2024-09-23 | $22.05 | $22.05 | 107,200 | — | — |
| 2024-09-20 | $21.92 | $21.92 | 245,600 | — | — |
| 2024-09-19 | $22.21 | $22.21 | 226,600 | — | — |
| 2024-09-18 | $21.47 | $21.47 | 271,100 | — | — |
| 2024-09-17 | $21.82 | $21.82 | 186,100 | — | — |
| 2024-09-16 | $21.58 | $21.58 | 208,100 | — | — |
| 2024-09-13 | $21.35 | $21.35 | 257,900 | — | — |
| 2024-09-12 | $20.72 | $20.72 | 242,600 | — | — |
| 2024-09-11 | $20.82 | $20.82 | 152,500 | — | — |
| 2024-09-10 | $21.08 | $21.08 | 147,700 | — | — |
| 2024-09-09 | $20.54 | $20.54 | 242,600 | — | — |
| 2024-09-06 | $20.13 | $20.13 | 144,600 | — | — |
| 2024-09-05 | $21.23 | $21.23 | 96,300 | — | — |
| 2024-09-04 | $21.54 | $21.54 | 109,300 | — | — |
| 2024-09-03 | $21.41 | $21.41 | 132,300 | — | — |
| 2024-08-30 | $22.73 | $22.73 | 94,900 | — | — |
| 2024-08-29 | $22.26 | $22.26 | 76,500 | — | — |
| 2024-08-28 | $22.24 | $22.24 | 98,900 | — | — |
| 2024-08-27 | $22.77 | $22.77 | 160,900 | — | — |
| 2024-08-26 | $22.97 | $22.97 | 262,400 | — | — |
| 2024-08-23 | $23.06 | $23.06 | 203,700 | — | — |
| 2024-08-22 | $22.50 | $22.50 | 72,000 | — | — |
| 2024-08-21 | $22.81 | $22.81 | 95,000 | — | — |
| 2024-08-20 | $23.19 | $23.19 | 143,800 | — | — |
| 2024-08-19 | $22.91 | $22.91 | 112,300 | — | — |
| 2024-08-16 | $23.64 | $23.64 | 176,500 | — | — |
| 2024-08-15 | $23.17 | $23.17 | 118,200 | — | — |
| 2024-08-14 | $22.43 | $22.43 | 189,700 | — | — |
| 2024-08-13 | $22.70 | $22.70 | 331,200 | — | — |
| 2024-08-12 | $22.57 | $22.57 | 267,400 | — | — |
| 2024-08-09 | $22.22 | $22.22 | 352,200 | — | — |
| 2024-08-08 | $19.51 | $19.51 | 156,600 | — | — |
| 2024-08-07 | $18.85 | $18.85 | 86,300 | — | — |
| 2024-08-06 | $18.80 | $18.80 | 91,900 | — | — |
| 2024-08-05 | $18.41 | $18.41 | 135,400 | — | — |
| 2024-08-02 | $19.18 | $19.18 | 188,300 | — | — |
| 2024-08-01 | $20.50 | $20.50 | 169,100 | — | — |
| 2024-07-31 | $21.15 | $21.15 | 141,400 | — | — |
| 2024-07-30 | $21.35 | $21.35 | 209,200 | — | — |
| 2024-07-29 | $21.36 | $21.36 | 229,400 | — | — |
| 2024-07-26 | $21.30 | $21.30 | 191,100 | — | — |
| 2024-07-25 | $20.31 | $20.31 | 81,400 | — | — |
| 2024-07-24 | $19.94 | $19.94 | 85,600 | — | — |
| 2024-07-23 | $20.33 | $20.33 | 50,200 | — | — |
| 2024-07-22 | $20.28 | $20.28 | 79,200 | — | — |
| 2024-07-19 | $19.89 | $19.89 | 85,800 | — | — |
| 2024-07-18 | $19.54 | $19.54 | 89,300 | — | — |
| 2024-07-17 | $20.30 | $20.30 | 122,800 | — | — |
| 2024-07-16 | $20.65 | $20.65 | 230,900 | — | — |
| 2024-07-15 | $20.15 | $20.15 | 144,100 | — | — |
| 2024-07-12 | $19.45 | $19.45 | 110,400 | — | — |
| 2024-07-11 | $19.38 | $19.38 | 127,600 | — | — |
| 2024-07-10 | $19.09 | $19.09 | 172,000 | — | — |
| 2024-07-09 | $18.48 | $18.48 | 180,100 | — | — |
| 2024-07-08 | $19.12 | $19.12 | 156,900 | — | — |
| 2024-07-05 | $19.18 | $19.18 | 177,300 | — | — |
| 2024-07-03 | $19.22 | $19.22 | 251,900 | — | — |
| 2024-07-02 | $19.43 | $19.43 | 264,100 | — | — |
| 2024-07-01 | $19.13 | $19.13 | 197,400 | — | — |
| 2024-06-28 | $19.00 | $19.00 | 491,400 | — | — |
| 2024-06-27 | $18.36 | $18.36 | 191,200 | — | — |
| 2024-06-26 | $17.73 | $17.73 | 185,300 | — | — |
| 2024-06-25 | $17.76 | $17.76 | 196,900 | — | — |
| 2024-06-24 | $17.64 | $17.64 | 447,700 | — | — |
| 2024-06-21 | $18.71 | $18.71 | 613,600 | — | — |
| 2024-06-20 | $19.39 | $19.39 | 112,100 | — | — |
| 2024-06-18 | $19.33 | $19.33 | 149,100 | — | — |
| 2024-06-17 | $19.65 | $19.65 | 170,200 | — | — |
| 2024-06-14 | $18.93 | $18.93 | 152,200 | — | — |
| 2024-06-13 | $19.19 | $19.19 | 182,200 | — | — |
| 2024-06-12 | $19.45 | $19.45 | 112,400 | — | — |
| 2024-06-11 | $19.57 | $19.57 | 112,200 | — | — |
| 2024-06-10 | $19.64 | $19.64 | 194,200 | — | — |
| 2024-06-07 | $19.50 | $19.50 | 104,200 | — | — |
| 2024-06-06 | $19.67 | $19.67 | 113,900 | — | — |
| 2024-06-05 | $19.27 | $19.27 | 216,000 | — | — |
| 2024-06-04 | $18.29 | $18.29 | 162,800 | — | — |
| 2024-06-03 | $18.60 | $18.60 | 213,900 | — | — |
| 2024-05-31 | $18.71 | $18.71 | 191,500 | — | — |
| 2024-05-30 | $18.73 | $18.73 | 135,800 | — | — |
| 2024-05-29 | $19.06 | $19.06 | 87,700 | — | — |
| 2024-05-28 | $19.11 | $19.11 | 182,800 | — | — |
| 2024-05-24 | $19.07 | $19.07 | 147,800 | — | — |
| 2024-05-23 | $18.72 | $18.72 | 128,300 | — | — |
| 2024-05-22 | $18.63 | $18.63 | 178,500 | — | — |
| 2024-05-21 | $18.56 | $18.56 | 92,000 | — | — |
| 2024-05-20 | $18.61 | $18.61 | 149,600 | — | — |
| 2024-05-17 | $18.79 | $18.79 | 219,700 | — | — |
| 2024-05-16 | $18.76 | $18.76 | 177,400 | — | — |
| 2024-05-15 | $19.10 | $19.10 | 219,200 | — | — |
| 2024-05-14 | $18.52 | $18.52 | 188,800 | — | — |
| 2024-05-13 | $18.54 | $18.54 | 336,500 | — | — |
| 2024-05-10 | $18.75 | $18.75 | 252,200 | — | — |
| 2024-05-09 | $19.32 | $19.32 | 285,900 | — | — |
| 2024-05-08 | $19.36 | $19.36 | 425,700 | — | — |
| 2024-05-07 | $19.21 | $19.21 | 1,485,300 | — | — |
| 2024-05-06 | $22.20 | $22.20 | 546,400 | — | — |
| 2024-05-03 | $21.02 | $21.02 | 311,200 | — | — |
| 2024-05-02 | $21.02 | $21.02 | 319,800 | — | — |
| 2024-05-01 | $20.47 | $20.47 | 286,600 | — | — |
| 2024-04-30 | $20.41 | $20.41 | 149,800 | — | — |
| 2024-04-29 | $20.58 | $20.58 | 235,000 | — | — |
| 2024-04-26 | $20.78 | $20.78 | 218,400 | — | — |
| 2024-04-25 | $20.10 | $20.10 | 148,300 | — | — |
| 2024-04-24 | $20.62 | $20.62 | 332,800 | — | — |
| 2024-04-23 | $20.18 | $20.18 | 220,700 | — | — |
| 2024-04-22 | $19.36 | $19.36 | 166,700 | — | — |
| 2024-04-19 | $19.31 | $19.31 | 169,900 | — | — |
| 2024-04-18 | $19.58 | $19.58 | 235,300 | — | — |
| 2024-04-17 | $19.08 | $19.08 | 162,800 | — | — |
| 2024-04-16 | $19.41 | $19.41 | 169,600 | — | — |
| 2024-04-15 | $19.24 | $19.24 | 168,800 | — | — |
| 2024-04-12 | $20.12 | $20.12 | 245,000 | — | — |
| 2024-04-11 | $20.74 | $20.74 | 216,300 | — | — |
| 2024-04-10 | $20.88 | $20.88 | 322,100 | — | — |
| 2024-04-09 | $21.41 | $21.41 | 258,800 | — | — |
| 2024-04-08 | $21.27 | $21.27 | 469,900 | — | — |
| 2024-04-05 | $20.68 | $20.68 | 351,100 | — | — |
| 2024-04-04 | $20.55 | $20.55 | 538,500 | — | — |
| 2024-04-03 | $21.28 | $21.28 | 458,000 | — | — |
| 2024-04-02 | $21.87 | $21.87 | 396,500 | — | — |
| 2024-04-01 | $22.09 | $22.09 | 249,200 | — | — |
| 2024-03-28 | $22.75 | $22.75 | 230,000 | — | — |
| 2024-03-27 | $22.48 | $22.48 | 404,200 | — | — |
| 2024-03-26 | $23.08 | $23.08 | 383,800 | — | — |
| 2024-03-25 | $23.82 | $23.82 | 670,700 | — | — |
| 2024-03-22 | $23.64 | $23.64 | 168,200 | — | — |
| 2024-03-21 | $23.90 | $23.90 | 320,700 | — | — |
| 2024-03-20 | $24.13 | $24.13 | 617,400 | — | — |
| 2024-03-19 | $22.39 | $22.39 | 359,800 | — | — |
| 2024-03-18 | $22.37 | $22.37 | 404,100 | — | — |
| 2024-03-15 | $23.16 | $23.16 | 537,800 | — | — |
| 2024-03-14 | $23.48 | $23.48 | 886,800 | — | — |
| 2024-03-13 | $24.87 | $24.87 | 846,900 | — | — |
| 2024-03-12 | $23.93 | $23.93 | 1,438,700 | — | — |
| 2024-03-11 | $20.82 | $20.82 | 860,500 | — | — |
| 2024-03-08 | $19.21 | $19.21 | 380,000 | — | — |
| 2024-03-07 | $18.45 | $18.45 | 410,600 | — | — |
| 2024-03-06 | $19.09 | $19.09 | 933,000 | — | — |
| 2024-03-05 | $19.65 | $19.65 | 2,500,500 | — | — |
| 2024-03-04 | $16.35 | $16.35 | 1,092,400 | — | — |
| 2024-03-01 | $15.82 | $15.82 | 148,800 | — | — |
| 2024-02-29 | $15.56 | $15.56 | 82,900 | — | — |
| 2024-02-28 | $15.57 | $15.57 | 103,400 | — | — |
| 2024-02-27 | $15.19 | $15.19 | 205,800 | — | — |
| 2024-02-26 | $15.21 | $15.21 | 86,200 | — | — |
| 2024-02-23 | $15.32 | $15.32 | 90,900 | — | — |
| 2024-02-22 | $14.90 | $14.90 | 192,500 | — | — |
| 2024-02-21 | $15.13 | $15.13 | 88,200 | — | — |
| 2024-02-20 | $15.51 | $15.51 | 96,200 | — | — |
| 2024-02-16 | $15.88 | $15.88 | 112,800 | — | — |
| 2024-02-15 | $16.02 | $16.02 | 101,200 | — | — |
| 2024-02-14 | $16.35 | $16.35 | 56,600 | — | — |
| 2024-02-13 | $16.01 | $16.01 | 68,500 | — | — |
| 2024-02-12 | $16.78 | $16.78 | 98,400 | — | — |
| 2024-02-09 | $16.39 | $16.39 | 98,600 | — | — |
| 2024-02-08 | $15.83 | $15.83 | 73,500 | — | — |
| 2024-02-07 | $15.80 | $15.80 | 80,200 | — | — |
| 2024-02-06 | $15.63 | $15.63 | 62,700 | — | — |
| 2024-02-05 | $15.69 | $15.69 | 86,900 | — | — |
| 2024-02-02 | $16.03 | $16.03 | 54,300 | — | — |
| 2024-02-01 | $16.20 | $16.20 | 86,200 | — | — |
| 2024-01-31 | $15.86 | $15.86 | 132,700 | — | — |
| 2024-01-30 | $15.79 | $15.79 | 406,700 | — | — |
| 2024-01-29 | $16.27 | $16.27 | 104,000 | — | — |
| 2024-01-26 | $16.18 | $16.18 | 69,900 | — | — |
| 2024-01-25 | $15.93 | $15.93 | 88,200 | — | — |
| 2024-01-24 | $15.83 | $15.83 | 213,600 | — | — |
| 2024-01-23 | $16.59 | $16.59 | 65,600 | — | — |
| 2024-01-22 | $16.69 | $16.69 | 103,900 | — | — |
| 2024-01-19 | $16.34 | $16.34 | 219,800 | — | — |
| 2024-01-18 | $16.41 | $16.41 | 56,500 | — | — |
| 2024-01-17 | $16.56 | $16.56 | 109,000 | — | — |
| 2024-01-16 | $16.93 | $16.93 | 92,500 | — | — |
| 2024-01-12 | $17.58 | $17.58 | 97,600 | — | — |
| 2024-01-11 | $17.62 | $17.62 | 47,400 | — | — |
| 2024-01-10 | $17.76 | $17.76 | 116,200 | — | — |
| 2024-01-09 | $17.83 | $17.83 | 139,100 | — | — |
| 2024-01-08 | $17.52 | $17.52 | 111,700 | — | — |
| 2024-01-05 | $16.86 | $16.86 | 87,100 | — | — |
| 2024-01-04 | $16.80 | $16.80 | 94,000 | — | — |
| 2024-01-03 | $16.87 | $16.87 | 103,500 | — | — |
| 2024-01-02 | $17.51 | $17.51 | 166,100 | — | — |