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
- 2018-03-27 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 | $36.20 | $36.20 | 30,100 | — | — |
| 2024-12-30 | $36.71 | $36.71 | 31,500 | — | — |
| 2024-12-27 | $36.61 | $36.61 | 63,700 | — | — |
| 2024-12-26 | $37.37 | $37.37 | 23,900 | — | — |
| 2024-12-24 | $37.54 | $37.54 | 20,900 | — | — |
| 2024-12-23 | $37.04 | $37.04 | 31,600 | — | — |
| 2024-12-20 | $37.81 | $37.81 | 74,500 | — | — |
| 2024-12-19 | $37.24 | $37.24 | 52,400 | — | — |
| 2024-12-18 | $37.20 | $37.20 | 97,400 | — | — |
| 2024-12-17 | $39.45 | $39.45 | 59,800 | — | — |
| 2024-12-16 | $38.76 | $38.76 | 41,300 | — | — |
| 2024-12-13 | $37.65 | $37.65 | 47,300 | — | — |
| 2024-12-12 | $37.97 | $37.97 | 45,900 | — | — |
| 2024-12-11 | $39.54 | $39.54 | 67,900 | — | — |
| 2024-12-10 | $38.22 | $38.22 | 129,000 | — | — |
| 2024-12-09 | $37.40 | $37.40 | 73,300 | — | — |
| 2024-12-06 | $38.72 | $38.72 | 130,400 | — | — |
| 2024-12-05 | $37.15 | $37.15 | 101,000 | — | — |
| 2024-12-04 | $38.18 | $38.18 | 64,000 | — | — |
| 2024-12-03 | $37.59 | $37.59 | 56,600 | — | — |
| 2024-12-02 | $37.79 | $37.79 | 71,700 | — | — |
| 2024-11-29 | $36.80 | $36.80 | 39,400 | — | — |
| 2024-11-27 | $36.49 | $36.49 | 45,900 | — | — |
| 2024-11-26 | $36.95 | $36.95 | 132,400 | — | — |
| 2024-11-25 | $38.78 | $38.78 | 335,900 | — | — |
| 2024-11-22 | $38.11 | $38.11 | 159,700 | — | — |
| 2024-11-21 | $36.53 | $36.53 | 148,300 | — | — |
| 2024-11-20 | $35.01 | $35.01 | 56,500 | — | — |
| 2024-11-19 | $35.20 | $35.20 | 88,700 | — | — |
| 2024-11-18 | $33.67 | $33.67 | 45,200 | — | — |
| 2024-11-15 | $32.92 | $32.92 | 46,500 | — | — |
| 2024-11-14 | $33.04 | $33.03 | 58,700 | — | — |
| 2024-11-13 | $34.42 | $34.42 | 62,700 | — | — |
| 2024-11-12 | $35.00 | $35.00 | 63,300 | — | — |
| 2024-11-11 | $35.15 | $35.15 | 78,500 | — | — |
| 2024-11-08 | $35.30 | $35.30 | 105,600 | — | — |
| 2024-11-07 | $34.80 | $34.80 | 175,300 | — | — |
| 2024-11-06 | $32.94 | $32.94 | 145,200 | — | — |
| 2024-11-05 | $30.70 | $30.70 | 82,500 | — | — |
| 2024-11-04 | $30.04 | $30.04 | 51,700 | — | — |
| 2024-11-01 | $30.05 | $30.05 | 27,000 | — | — |
| 2024-10-31 | $30.08 | $30.08 | 30,000 | — | — |
| 2024-10-30 | $30.07 | $30.07 | 31,000 | — | — |
| 2024-10-29 | $30.30 | $30.30 | 43,500 | — | — |
| 2024-10-28 | $28.71 | $28.71 | 34,100 | — | — |
| 2024-10-25 | $28.57 | $28.57 | 35,200 | — | — |
| 2024-10-24 | $28.70 | $28.70 | 20,900 | — | — |
| 2024-10-23 | $29.02 | $29.02 | 32,200 | — | — |
| 2024-10-22 | $29.58 | $29.58 | 36,000 | — | — |
| 2024-10-21 | $30.29 | $30.29 | 55,000 | — | — |
| 2024-10-18 | $30.97 | $30.97 | 144,000 | — | — |
| 2024-10-17 | $28.79 | $28.79 | 27,200 | — | — |
| 2024-10-16 | $28.93 | $28.93 | 47,000 | — | — |
| 2024-10-15 | $28.01 | $28.01 | 42,600 | — | — |
| 2024-10-14 | $26.62 | $26.62 | 17,100 | — | — |
| 2024-10-11 | $26.59 | $26.59 | 34,900 | — | — |
| 2024-10-10 | $25.91 | $25.91 | 17,800 | — | — |
| 2024-10-09 | $26.00 | $26.00 | 28,700 | — | — |
| 2024-10-08 | $26.16 | $26.16 | 23,400 | — | — |
| 2024-10-07 | $25.76 | $25.76 | 35,500 | — | — |
| 2024-10-04 | $26.99 | $26.99 | 38,500 | — | — |
| 2024-10-03 | $27.05 | $27.05 | 42,500 | — | — |
| 2024-10-02 | $27.00 | $27.00 | 39,400 | — | — |
| 2024-10-01 | $27.28 | $27.28 | 22,000 | — | — |
| 2024-09-30 | $28.45 | $28.45 | 49,600 | — | — |
| 2024-09-27 | $28.51 | $28.51 | 29,500 | — | — |
| 2024-09-26 | $28.94 | $28.94 | 32,200 | — | — |
| 2024-09-25 | $29.52 | $29.52 | 33,400 | — | — |
| 2024-09-24 | $29.72 | $29.72 | 134,800 | — | — |
| 2024-09-23 | $28.89 | $28.89 | 129,900 | — | — |
| 2024-09-20 | $29.24 | $29.24 | 86,800 | — | — |
| 2024-09-19 | $30.33 | $30.33 | 35,400 | — | — |
| 2024-09-18 | $28.89 | $28.89 | 23,900 | — | — |
| 2024-09-17 | $29.16 | $29.16 | 24,700 | — | — |
| 2024-09-16 | $29.04 | $29.04 | 22,500 | — | — |
| 2024-09-13 | $29.08 | $29.08 | 37,000 | — | — |
| 2024-09-12 | $28.45 | $28.45 | 18,800 | — | — |
| 2024-09-11 | $28.05 | $28.05 | 14,100 | — | — |
| 2024-09-10 | $28.45 | $28.45 | 22,500 | — | — |
| 2024-09-09 | $28.74 | $28.74 | 28,300 | — | — |
| 2024-09-06 | $28.49 | $28.49 | 37,800 | — | — |
| 2024-09-05 | $28.50 | $28.50 | 52,600 | — | — |
| 2024-09-04 | $28.50 | $28.50 | 20,000 | — | — |
| 2024-09-03 | $28.71 | $28.71 | 28,800 | — | — |
| 2024-08-30 | $28.90 | $28.90 | 22,300 | — | — |
| 2024-08-29 | $29.41 | $29.41 | 47,000 | — | — |
| 2024-08-28 | $28.50 | $28.50 | 34,100 | — | — |
| 2024-08-27 | $28.76 | $28.76 | 34,500 | — | — |
| 2024-08-26 | $28.56 | $28.56 | 34,000 | — | — |
| 2024-08-23 | $28.70 | $28.70 | 41,700 | — | — |
| 2024-08-22 | $28.02 | $28.02 | 24,300 | — | — |
| 2024-08-21 | $28.69 | $28.69 | 43,800 | — | — |
| 2024-08-20 | $28.70 | $28.70 | 50,900 | — | — |
| 2024-08-19 | $28.64 | $28.64 | 62,500 | — | — |
| 2024-08-16 | $28.30 | $28.30 | 66,300 | — | — |
| 2024-08-15 | $27.60 | $27.60 | 94,300 | — | — |
| 2024-08-14 | $26.06 | $26.06 | 52,500 | — | — |
| 2024-08-13 | $26.16 | $26.16 | 70,000 | — | — |
| 2024-08-12 | $26.13 | $26.13 | 74,700 | — | — |
| 2024-08-09 | $26.84 | $26.84 | 59,400 | — | — |
| 2024-08-08 | $28.00 | $28.00 | 111,200 | — | — |
| 2024-08-07 | $24.39 | $24.39 | 103,300 | — | — |
| 2024-08-06 | $22.74 | $22.74 | 22,800 | — | — |
| 2024-08-05 | $22.35 | $22.35 | 46,100 | — | — |
| 2024-08-02 | $23.72 | $23.72 | 39,400 | — | — |
| 2024-08-01 | $24.35 | $24.35 | 44,600 | — | — |
| 2024-07-31 | $25.76 | $25.76 | 34,400 | — | — |
| 2024-07-30 | $25.93 | $25.93 | 20,700 | — | — |
| 2024-07-29 | $25.77 | $25.77 | 33,900 | — | — |
| 2024-07-26 | $25.75 | $25.75 | 24,900 | — | — |
| 2024-07-25 | $26.46 | $26.46 | 30,400 | — | — |
| 2024-07-24 | $25.66 | $25.66 | 24,800 | — | — |
| 2024-07-23 | $26.41 | $26.41 | 79,000 | — | — |
| 2024-07-22 | $26.04 | $26.04 | 42,900 | — | — |
| 2024-07-19 | $25.12 | $25.12 | 42,400 | — | — |
| 2024-07-18 | $25.86 | $25.86 | 26,300 | — | — |
| 2024-07-17 | $26.26 | $26.26 | 67,200 | — | — |
| 2024-07-16 | $26.15 | $26.15 | 57,900 | — | — |
| 2024-07-15 | $26.00 | $26.00 | 53,700 | — | — |
| 2024-07-12 | $25.72 | $25.72 | 30,900 | — | — |
| 2024-07-11 | $25.74 | $25.74 | 41,700 | — | — |
| 2024-07-10 | $25.48 | $25.48 | 17,300 | — | — |
| 2024-07-09 | $25.24 | $25.24 | 29,400 | — | — |
| 2024-07-08 | $25.70 | $25.70 | 54,200 | — | — |
| 2024-07-05 | $24.36 | $24.36 | 26,600 | — | — |
| 2024-07-03 | $24.58 | $24.58 | 13,700 | — | — |
| 2024-07-02 | $25.46 | $25.46 | 43,200 | — | — |
| 2024-07-01 | $25.41 | $25.41 | 61,400 | — | — |
| 2024-06-28 | $25.40 | $25.40 | 162,700 | — | — |
| 2024-06-27 | $24.56 | $24.56 | 43,200 | — | — |
| 2024-06-26 | $24.16 | $24.16 | 70,500 | — | — |
| 2024-06-25 | $23.69 | $23.69 | 49,200 | — | — |
| 2024-06-24 | $22.85 | $22.85 | 62,800 | — | — |
| 2024-06-21 | $22.08 | $22.08 | 85,000 | — | — |
| 2024-06-20 | $21.08 | $21.08 | 45,400 | — | — |
| 2024-06-18 | $21.35 | $21.35 | 31,000 | — | — |
| 2024-06-17 | $22.11 | $22.11 | 25,300 | — | — |
| 2024-06-14 | $22.69 | $22.69 | 79,000 | — | — |
| 2024-06-13 | $22.96 | $22.96 | 89,000 | — | — |
| 2024-06-12 | $23.14 | $23.14 | 55,200 | — | — |
| 2024-06-11 | $21.58 | $21.58 | 45,800 | — | — |
| 2024-06-10 | $21.54 | $21.54 | 30,900 | — | — |
| 2024-06-07 | $21.03 | $21.03 | 17,100 | — | — |
| 2024-06-06 | $21.23 | $21.23 | 20,800 | — | — |
| 2024-06-05 | $21.42 | $21.42 | 41,100 | — | — |
| 2024-06-04 | $21.42 | $21.42 | 38,100 | — | — |
| 2024-06-03 | $21.56 | $21.56 | 55,400 | — | — |
| 2024-05-31 | $20.97 | $20.97 | 35,500 | — | — |
| 2024-05-30 | $20.80 | $20.80 | 45,700 | — | — |
| 2024-05-29 | $20.65 | $20.65 | 29,500 | — | — |
| 2024-05-28 | $21.59 | $21.59 | 60,000 | — | — |
| 2024-05-24 | $21.72 | $21.72 | 70,400 | — | — |
| 2024-05-23 | $21.20 | $21.20 | 187,900 | — | — |
| 2024-05-22 | $20.07 | $20.07 | 69,300 | — | — |
| 2024-05-21 | $20.15 | $20.15 | 116,600 | — | — |
| 2024-05-20 | $20.10 | $20.10 | 26,000 | — | — |
| 2024-05-17 | $20.45 | $20.45 | 32,600 | — | — |
| 2024-05-16 | $20.39 | $20.39 | 96,400 | — | — |
| 2024-05-15 | $21.65 | $21.65 | 67,100 | — | — |
| 2024-05-14 | $20.82 | $20.82 | 77,600 | — | — |
| 2024-05-13 | $21.00 | $21.00 | 69,100 | — | — |
| 2024-05-10 | $20.37 | $20.37 | 47,300 | — | — |
| 2024-05-09 | $20.70 | $20.70 | 174,700 | — | — |
| 2024-05-08 | $18.03 | $18.03 | 26,000 | — | — |
| 2024-05-07 | $18.02 | $18.02 | 46,500 | — | — |
| 2024-05-06 | $18.18 | $18.18 | 60,700 | — | — |
| 2024-05-03 | $17.63 | $17.63 | 27,300 | — | — |
| 2024-05-02 | $17.43 | $17.43 | 33,200 | — | — |
| 2024-05-01 | $17.01 | $17.01 | 37,700 | — | — |
| 2024-04-30 | $16.78 | $16.78 | 24,700 | — | — |
| 2024-04-29 | $16.97 | $16.97 | 19,600 | — | — |
| 2024-04-26 | $16.99 | $16.99 | 27,300 | — | — |
| 2024-04-25 | $16.98 | $16.98 | 41,700 | — | — |
| 2024-04-24 | $17.01 | $17.01 | 24,600 | — | — |
| 2024-04-23 | $17.00 | $17.00 | 64,800 | — | — |
| 2024-04-22 | $17.43 | $17.43 | 26,900 | — | — |
| 2024-04-19 | $17.83 | $17.83 | 23,900 | — | — |
| 2024-04-18 | $17.87 | $17.87 | 33,900 | — | — |
| 2024-04-17 | $18.07 | $18.07 | 20,000 | — | — |
| 2024-04-16 | $18.21 | $18.21 | 13,500 | — | — |
| 2024-04-15 | $18.14 | $18.14 | 25,400 | — | — |
| 2024-04-12 | $18.66 | $18.66 | 15,900 | — | — |
| 2024-04-11 | $19.06 | $19.06 | 18,300 | — | — |
| 2024-04-10 | $18.88 | $18.88 | 41,400 | — | — |
| 2024-04-09 | $19.84 | $19.84 | 23,300 | — | — |
| 2024-04-08 | $20.26 | $20.26 | 21,500 | — | — |
| 2024-04-05 | $20.26 | $20.26 | 64,100 | — | — |
| 2024-04-04 | $20.45 | $20.45 | 57,000 | — | — |
| 2024-04-03 | $19.49 | $19.49 | 26,100 | — | — |
| 2024-04-02 | $19.27 | $19.27 | 80,500 | — | — |
| 2024-04-01 | $19.61 | $19.61 | 138,000 | — | — |
| 2024-03-28 | $19.55 | $19.55 | 87,200 | — | — |
| 2024-03-27 | $19.64 | $19.64 | 1,077,300 | — | — |
| 2024-03-26 | $18.49 | $18.49 | 15,300 | — | — |
| 2024-03-25 | $17.84 | $17.84 | 8,300 | — | — |
| 2024-03-22 | $17.83 | $17.83 | 11,200 | — | — |
| 2024-03-21 | $18.07 | $18.07 | 21,900 | — | — |
| 2024-03-20 | $18.00 | $18.00 | 14,300 | — | — |
| 2024-03-19 | $18.12 | $18.12 | 26,300 | — | — |
| 2024-03-18 | $18.30 | $18.30 | 16,200 | — | — |
| 2024-03-15 | $18.15 | $18.15 | 46,100 | — | — |
| 2024-03-14 | $18.03 | $18.03 | 13,600 | — | — |
| 2024-03-13 | $18.26 | $18.26 | 13,100 | — | — |
| 2024-03-12 | $18.36 | $18.36 | 31,700 | — | — |
| 2024-03-11 | $18.00 | $18.00 | 53,500 | — | — |
| 2024-03-08 | $18.00 | $18.00 | 57,300 | — | — |
| 2024-03-07 | $18.06 | $18.06 | 13,200 | — | — |
| 2024-03-06 | $18.25 | $18.25 | 11,600 | — | — |
| 2024-03-05 | $18.12 | $18.12 | 66,500 | — | — |
| 2024-03-04 | $17.95 | $17.95 | 20,300 | — | — |
| 2024-03-01 | $17.93 | $17.93 | 15,300 | — | — |
| 2024-02-29 | $17.86 | $17.86 | 12,100 | — | — |
| 2024-02-28 | $17.83 | $17.83 | 9,900 | — | — |
| 2024-02-27 | $18.34 | $18.34 | 34,700 | — | — |
| 2024-02-26 | $17.84 | $17.84 | 11,900 | — | — |
| 2024-02-23 | $18.08 | $18.08 | 8,600 | — | — |
| 2024-02-22 | $18.35 | $18.35 | 28,800 | — | — |
| 2024-02-21 | $17.90 | $17.90 | 9,400 | — | — |
| 2024-02-20 | $17.78 | $17.78 | 10,400 | — | — |
| 2024-02-16 | $18.42 | $18.42 | 11,100 | — | — |
| 2024-02-15 | $18.66 | $18.66 | 19,200 | — | — |
| 2024-02-14 | $17.96 | $17.96 | 30,900 | — | — |
| 2024-02-13 | $17.49 | $17.49 | 29,600 | — | — |
| 2024-02-12 | $17.98 | $17.98 | 53,700 | — | — |
| 2024-02-09 | $18.71 | $18.71 | 32,400 | — | — |
| 2024-02-08 | $17.83 | $17.83 | 53,000 | — | — |
| 2024-02-07 | $17.80 | $17.80 | 21,700 | — | — |
| 2024-02-06 | $17.98 | $17.98 | 10,300 | — | — |
| 2024-02-05 | $17.70 | $17.70 | 33,400 | — | — |
| 2024-02-02 | $18.54 | $18.54 | 18,900 | — | — |
| 2024-02-01 | $18.78 | $18.78 | 16,600 | — | — |
| 2024-01-31 | $18.68 | $18.68 | 37,500 | — | — |
| 2024-01-30 | $18.88 | $18.88 | 7,900 | — | — |
| 2024-01-29 | $18.90 | $18.90 | 30,000 | — | — |
| 2024-01-26 | $18.75 | $18.75 | 17,100 | — | — |
| 2024-01-25 | $18.80 | $18.80 | 19,400 | — | — |
| 2024-01-24 | $18.83 | $18.83 | 20,700 | — | — |
| 2024-01-23 | $18.75 | $18.75 | 21,100 | — | — |
| 2024-01-22 | $18.63 | $18.63 | 13,100 | — | — |
| 2024-01-19 | $18.89 | $18.89 | 13,900 | — | — |
| 2024-01-18 | $18.33 | $18.33 | 5,400 | — | — |
| 2024-01-17 | $18.50 | $18.50 | 8,400 | — | — |
| 2024-01-16 | $18.33 | $18.33 | 9,500 | — | — |
| 2024-01-12 | $18.35 | $18.35 | 19,100 | — | — |
| 2024-01-11 | $18.26 | $18.26 | 15,200 | — | — |
| 2024-01-10 | $18.48 | $18.48 | 16,600 | — | — |
| 2024-01-09 | $18.48 | $18.48 | 7,900 | — | — |
| 2024-01-08 | $18.76 | $18.76 | 10,400 | — | — |
| 2024-01-05 | $18.23 | $18.23 | 40,700 | — | — |
| 2024-01-04 | $18.62 | $18.62 | 16,700 | — | — |
| 2024-01-03 | $18.81 | $18.81 | 19,600 | — | — |
| 2024-01-02 | $19.39 | $19.39 | 19,100 | — | — |