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
- 2019-06-07 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 | $33.49 | $33.49 | 803,000 | — | — |
| 2024-12-30 | $34.18 | $34.18 | 853,300 | — | — |
| 2024-12-27 | $33.58 | $33.58 | 717,800 | — | — |
| 2024-12-26 | $33.06 | $33.06 | 568,800 | — | — |
| 2024-12-24 | $33.81 | $33.81 | 238,600 | — | — |
| 2024-12-23 | $33.65 | $33.65 | 541,400 | — | — |
| 2024-12-20 | $34.10 | $34.10 | 1,685,600 | — | — |
| 2024-12-19 | $33.76 | $33.76 | 1,059,300 | — | — |
| 2024-12-18 | $33.69 | $33.69 | 1,142,400 | — | — |
| 2024-12-17 | $36.51 | $36.51 | 839,300 | — | — |
| 2024-12-16 | $38.11 | $38.11 | 677,400 | — | — |
| 2024-12-13 | $37.09 | $37.09 | 1,003,700 | — | — |
| 2024-12-12 | $38.16 | $38.16 | 792,400 | — | — |
| 2024-12-11 | $37.99 | $37.99 | 1,131,900 | — | — |
| 2024-12-10 | $35.67 | $35.67 | 1,027,900 | — | — |
| 2024-12-09 | $36.19 | $36.19 | 1,287,700 | — | — |
| 2024-12-06 | $37.17 | $37.17 | 942,500 | — | — |
| 2024-12-05 | $36.17 | $36.17 | 1,196,800 | — | — |
| 2024-12-04 | $35.68 | $35.68 | 1,235,200 | — | — |
| 2024-12-03 | $35.53 | $35.53 | 1,352,500 | — | — |
| 2024-12-02 | $36.23 | $36.23 | 1,271,100 | — | — |
| 2024-11-29 | $36.08 | $36.08 | 678,100 | — | — |
| 2024-11-27 | $36.93 | $36.93 | 1,184,300 | — | — |
| 2024-11-26 | $38.80 | $38.80 | 1,378,700 | — | — |
| 2024-11-25 | $37.98 | $37.98 | 2,121,300 | — | — |
| 2024-11-22 | $35.02 | $35.02 | 1,009,700 | — | — |
| 2024-11-21 | $34.82 | $34.82 | 1,156,300 | — | — |
| 2024-11-20 | $33.78 | $33.78 | 1,123,900 | — | — |
| 2024-11-19 | $33.19 | $33.19 | 947,600 | — | — |
| 2024-11-18 | $32.35 | $32.35 | 736,100 | — | — |
| 2024-11-15 | $32.89 | $32.89 | 752,500 | — | — |
| 2024-11-14 | $33.51 | $33.51 | 665,400 | — | — |
| 2024-11-13 | $33.34 | $33.34 | 880,200 | — | — |
| 2024-11-12 | $34.38 | $34.38 | 874,500 | — | — |
| 2024-11-11 | $33.57 | $33.57 | 920,600 | — | — |
| 2024-11-08 | $31.47 | $31.47 | 1,339,300 | — | — |
| 2024-11-07 | $32.94 | $32.94 | 1,122,600 | — | — |
| 2024-11-06 | $33.28 | $33.28 | 3,986,000 | — | — |
| 2024-11-05 | $26.02 | $26.02 | 1,316,600 | — | — |
| 2024-11-04 | $25.27 | $25.27 | 1,248,300 | — | — |
| 2024-11-01 | $24.96 | $24.96 | 779,900 | — | — |
| 2024-10-31 | $24.82 | $24.82 | 765,300 | — | — |
| 2024-10-30 | $25.31 | $25.31 | 574,700 | — | — |
| 2024-10-29 | $25.79 | $25.79 | 337,400 | — | — |
| 2024-10-28 | $25.71 | $25.71 | 566,700 | — | — |
| 2024-10-25 | $24.87 | $24.87 | 458,800 | — | — |
| 2024-10-24 | $24.75 | $24.75 | 390,400 | — | — |
| 2024-10-23 | $24.97 | $24.97 | 566,200 | — | — |
| 2024-10-22 | $25.54 | $25.54 | 429,400 | — | — |
| 2024-10-21 | $26.18 | $26.18 | 574,600 | — | — |
| 2024-10-18 | $26.53 | $26.53 | 557,500 | — | — |
| 2024-10-17 | $26.35 | $26.35 | 681,400 | — | — |
| 2024-10-16 | $26.29 | $26.29 | 492,000 | — | — |
| 2024-10-15 | $25.83 | $25.83 | 989,700 | — | — |
| 2024-10-14 | $25.71 | $25.71 | 846,800 | — | — |
| 2024-10-11 | $25.35 | $25.35 | 691,100 | — | — |
| 2024-10-10 | $24.89 | $24.89 | 603,900 | — | — |
| 2024-10-09 | $24.47 | $24.47 | 431,200 | — | — |
| 2024-10-08 | $24.15 | $24.15 | 550,000 | — | — |
| 2024-10-07 | $23.44 | $23.44 | 1,080,800 | — | — |
| 2024-10-04 | $24.42 | $24.42 | 613,900 | — | — |
| 2024-10-03 | $24.51 | $24.51 | 705,300 | — | — |
| 2024-10-02 | $24.46 | $24.46 | 837,600 | — | — |
| 2024-10-01 | $23.70 | $23.70 | 820,100 | — | — |
| 2024-09-30 | $24.78 | $24.78 | 896,700 | — | — |
| 2024-09-27 | $24.99 | $24.99 | 847,100 | — | — |
| 2024-09-26 | $25.30 | $25.30 | 910,300 | — | — |
| 2024-09-25 | $25.40 | $25.40 | 948,000 | — | — |
| 2024-09-24 | $25.89 | $25.89 | 1,265,200 | — | — |
| 2024-09-23 | $24.87 | $24.87 | 940,100 | — | — |
| 2024-09-20 | $25.48 | $25.48 | 1,541,900 | — | — |
| 2024-09-19 | $25.79 | $25.79 | 855,200 | — | — |
| 2024-09-18 | $25.17 | $25.17 | 1,306,000 | — | — |
| 2024-09-17 | $24.50 | $24.50 | 916,100 | — | — |
| 2024-09-16 | $23.78 | $23.78 | 1,025,300 | — | — |
| 2024-09-13 | $24.65 | $24.65 | 1,166,200 | — | — |
| 2024-09-12 | $23.87 | $23.87 | 1,162,200 | — | — |
| 2024-09-11 | $22.71 | $22.71 | 1,284,100 | — | — |
| 2024-09-10 | $21.87 | $21.87 | 1,397,600 | — | — |
| 2024-09-09 | $21.46 | $21.46 | 874,600 | — | — |
| 2024-09-06 | $20.88 | $20.88 | 1,059,100 | — | — |
| 2024-09-05 | $21.60 | $21.60 | 769,900 | — | — |
| 2024-09-04 | $21.87 | $21.87 | 919,400 | — | — |
| 2024-09-03 | $22.17 | $22.17 | 1,049,200 | — | — |
| 2024-08-30 | $22.92 | $22.92 | 1,571,000 | — | — |
| 2024-08-29 | $22.99 | $22.99 | 1,111,100 | — | — |
| 2024-08-28 | $23.27 | $23.27 | 835,600 | — | — |
| 2024-08-27 | $23.31 | $23.31 | 752,600 | — | — |
| 2024-08-26 | $23.61 | $23.61 | 782,500 | — | — |
| 2024-08-23 | $23.99 | $23.99 | 1,270,300 | — | — |
| 2024-08-22 | $23.17 | $23.17 | 983,500 | — | — |
| 2024-08-21 | $23.56 | $23.56 | 758,800 | — | — |
| 2024-08-20 | $24.01 | $24.01 | 512,500 | — | — |
| 2024-08-19 | $24.36 | $24.36 | 563,700 | — | — |
| 2024-08-16 | $24.05 | $24.05 | 929,000 | — | — |
| 2024-08-15 | $23.78 | $23.78 | 935,100 | — | — |
| 2024-08-14 | $21.99 | $21.99 | 909,100 | — | — |
| 2024-08-13 | $22.38 | $22.38 | 1,184,200 | — | — |
| 2024-08-12 | $21.70 | $21.70 | 1,103,000 | — | — |
| 2024-08-09 | $22.49 | $22.49 | 1,085,700 | — | — |
| 2024-08-08 | $23.11 | $23.11 | 1,513,100 | — | — |
| 2024-08-07 | $23.31 | $23.31 | 3,983,300 | — | — |
| 2024-08-06 | $17.57 | $17.57 | 1,555,700 | — | — |
| 2024-08-05 | $17.82 | $17.82 | 1,479,000 | — | — |
| 2024-08-02 | $18.70 | $18.70 | 967,100 | — | — |
| 2024-08-01 | $18.97 | $18.97 | 1,110,100 | — | — |
| 2024-07-31 | $19.35 | $19.35 | 938,300 | — | — |
| 2024-07-30 | $19.45 | $19.45 | 653,200 | — | — |
| 2024-07-29 | $19.12 | $19.12 | 753,100 | — | — |
| 2024-07-26 | $18.46 | $18.46 | 658,500 | — | — |
| 2024-07-25 | $17.82 | $17.82 | 880,100 | — | — |
| 2024-07-24 | $17.16 | $17.16 | 587,300 | — | — |
| 2024-07-23 | $17.45 | $17.45 | 713,100 | — | — |
| 2024-07-22 | $17.41 | $17.41 | 812,200 | — | — |
| 2024-07-19 | $17.17 | $17.17 | 841,600 | — | — |
| 2024-07-18 | $17.56 | $17.56 | 878,400 | — | — |
| 2024-07-17 | $18.40 | $18.40 | 1,249,200 | — | — |
| 2024-07-16 | $18.33 | $18.33 | 1,282,900 | — | — |
| 2024-07-15 | $16.47 | $16.47 | 816,300 | — | — |
| 2024-07-12 | $16.18 | $16.18 | 822,500 | — | — |
| 2024-07-11 | $16.22 | $16.22 | 1,274,000 | — | — |
| 2024-07-10 | $15.06 | $15.06 | 774,800 | — | — |
| 2024-07-09 | $15.50 | $15.50 | 750,300 | — | — |
| 2024-07-08 | $15.15 | $15.15 | 668,300 | — | — |
| 2024-07-05 | $15.38 | $15.38 | 733,300 | — | — |
| 2024-07-03 | $15.73 | $15.73 | 416,600 | — | — |
| 2024-07-02 | $15.56 | $15.56 | 697,600 | — | — |
| 2024-07-01 | $15.44 | $15.44 | 695,500 | — | — |
| 2024-06-28 | $15.91 | $15.91 | 1,633,900 | — | — |
| 2024-06-27 | $15.33 | $15.33 | 887,600 | — | — |
| 2024-06-26 | $15.37 | $15.37 | 972,400 | — | — |
| 2024-06-25 | $16.00 | $16.00 | 953,500 | — | — |
| 2024-06-24 | $16.05 | $16.05 | 1,014,500 | — | — |
| 2024-06-21 | $15.44 | $15.44 | 1,331,200 | — | — |
| 2024-06-20 | $15.40 | $15.40 | 1,440,600 | — | — |
| 2024-06-18 | $15.89 | $15.89 | 1,684,100 | — | — |
| 2024-06-17 | $16.59 | $16.59 | 797,400 | — | — |
| 2024-06-14 | $16.84 | $16.84 | 719,000 | — | — |
| 2024-06-13 | $17.69 | $17.69 | 982,200 | — | — |
| 2024-06-12 | $18.07 | $18.07 | 1,359,200 | — | — |
| 2024-06-11 | $17.19 | $17.19 | 1,073,700 | — | — |
| 2024-06-10 | $17.72 | $17.72 | 813,600 | — | — |
| 2024-06-07 | $17.96 | $17.96 | 811,300 | — | — |
| 2024-06-06 | $17.94 | $17.94 | 973,900 | — | — |
| 2024-06-05 | $18.33 | $18.33 | 899,800 | — | — |
| 2024-06-04 | $18.05 | $18.05 | 958,200 | — | — |
| 2024-06-03 | $19.26 | $19.26 | 618,800 | — | — |
| 2024-05-31 | $19.08 | $19.08 | 935,000 | — | — |
| 2024-05-30 | $18.61 | $18.61 | 711,700 | — | — |
| 2024-05-29 | $19.03 | $19.03 | 968,200 | — | — |
| 2024-05-28 | $19.00 | $19.00 | 835,100 | — | — |
| 2024-05-24 | $19.36 | $19.36 | 606,300 | — | — |
| 2024-05-23 | $19.40 | $19.40 | 728,900 | — | — |
| 2024-05-22 | $19.50 | $19.50 | 879,900 | — | — |
| 2024-05-21 | $20.99 | $20.99 | 756,800 | — | — |
| 2024-05-20 | $21.37 | $21.37 | 1,002,700 | — | — |
| 2024-05-17 | $22.00 | $22.00 | 601,400 | — | — |
| 2024-05-16 | $22.40 | $22.40 | 628,500 | — | — |
| 2024-05-15 | $22.68 | $22.68 | 583,700 | — | — |
| 2024-05-14 | $22.76 | $22.76 | 951,000 | — | — |
| 2024-05-13 | $21.80 | $21.80 | 967,700 | — | — |
| 2024-05-10 | $21.34 | $21.34 | 779,100 | — | — |
| 2024-05-09 | $21.66 | $21.66 | 1,110,200 | — | — |
| 2024-05-08 | $21.68 | $21.68 | 1,781,900 | — | — |
| 2024-05-07 | $21.15 | $21.15 | 2,041,800 | — | — |
| 2024-05-06 | $20.73 | $20.73 | 1,001,700 | — | — |
| 2024-05-03 | $19.67 | $19.67 | 931,400 | — | — |
| 2024-05-02 | $19.61 | $19.61 | 1,043,600 | — | — |
| 2024-05-01 | $19.71 | $19.71 | 993,400 | — | — |
| 2024-04-30 | $19.91 | $19.91 | 899,900 | — | — |
| 2024-04-29 | $20.24 | $20.24 | 770,800 | — | — |
| 2024-04-26 | $19.81 | $19.81 | 800,100 | — | — |
| 2024-04-25 | $19.43 | $19.43 | 618,900 | — | — |
| 2024-04-24 | $19.80 | $19.80 | 730,900 | — | — |
| 2024-04-23 | $19.59 | $19.59 | 855,400 | — | — |
| 2024-04-22 | $19.16 | $19.16 | 585,500 | — | — |
| 2024-04-19 | $19.20 | $19.20 | 646,500 | — | — |
| 2024-04-18 | $19.12 | $19.12 | 882,500 | — | — |
| 2024-04-17 | $19.06 | $19.06 | 1,044,300 | — | — |
| 2024-04-16 | $18.75 | $18.75 | 928,400 | — | — |
| 2024-04-15 | $18.85 | $18.85 | 1,226,500 | — | — |
| 2024-04-12 | $18.71 | $18.71 | 904,100 | — | — |
| 2024-04-11 | $19.65 | $19.65 | 1,079,900 | — | — |
| 2024-04-10 | $19.20 | $19.20 | 1,958,600 | — | — |
| 2024-04-09 | $20.99 | $20.99 | 1,319,100 | — | — |
| 2024-04-08 | $19.93 | $19.93 | 821,200 | — | — |
| 2024-04-05 | $19.30 | $19.30 | 512,400 | — | — |
| 2024-04-04 | $19.62 | $19.62 | 535,000 | — | — |
| 2024-04-03 | $19.64 | $19.64 | 535,600 | — | — |
| 2024-04-02 | $20.03 | $20.03 | 847,300 | — | — |
| 2024-04-01 | $21.11 | $21.11 | 687,300 | — | — |
| 2024-03-28 | $21.17 | $21.17 | 870,600 | — | — |
| 2024-03-27 | $20.55 | $20.55 | 550,800 | — | — |
| 2024-03-26 | $20.21 | $20.21 | 679,000 | — | — |
| 2024-03-25 | $19.72 | $19.72 | 839,200 | — | — |
| 2024-03-22 | $20.59 | $20.59 | 770,300 | — | — |
| 2024-03-21 | $20.55 | $20.55 | 1,427,400 | — | — |
| 2024-03-20 | $20.61 | $20.61 | 574,400 | — | — |
| 2024-03-19 | $20.52 | $20.52 | 807,700 | — | — |
| 2024-03-18 | $20.85 | $20.85 | 682,900 | — | — |
| 2024-03-15 | $20.99 | $20.99 | 1,368,500 | — | — |
| 2024-03-14 | $20.83 | $20.83 | 656,800 | — | — |
| 2024-03-13 | $21.64 | $21.64 | 763,500 | — | — |
| 2024-03-12 | $21.20 | $21.20 | 798,700 | — | — |
| 2024-03-11 | $21.42 | $21.42 | 987,300 | — | — |
| 2024-03-08 | $20.59 | $20.59 | 1,152,600 | — | — |
| 2024-03-07 | $19.44 | $19.44 | 1,166,300 | — | — |
| 2024-03-06 | $21.24 | $21.24 | 939,300 | — | — |
| 2024-03-05 | $21.42 | $21.42 | 1,327,800 | — | — |
| 2024-03-04 | $22.37 | $22.37 | 1,876,300 | — | — |
| 2024-03-01 | $22.72 | $22.72 | 1,748,400 | — | — |
| 2024-02-29 | $21.93 | $21.93 | 2,131,100 | — | — |
| 2024-02-28 | $21.35 | $21.35 | 5,855,800 | — | — |
| 2024-02-27 | $17.49 | $17.49 | 2,965,000 | — | — |
| 2024-02-26 | $16.97 | $16.97 | 1,391,200 | — | — |
| 2024-02-23 | $16.24 | $16.24 | 1,568,700 | — | — |
| 2024-02-22 | $16.22 | $16.22 | 1,446,300 | — | — |
| 2024-02-21 | $16.15 | $16.15 | 1,238,200 | — | — |
| 2024-02-20 | $16.84 | $16.84 | 1,096,000 | — | — |
| 2024-02-16 | $17.00 | $17.00 | 933,400 | — | — |
| 2024-02-15 | $17.12 | $17.12 | 1,318,500 | — | — |
| 2024-02-14 | $17.30 | $17.30 | 899,800 | — | — |
| 2024-02-13 | $16.43 | $16.43 | 1,224,900 | — | — |
| 2024-02-12 | $17.26 | $17.26 | 1,076,300 | — | — |
| 2024-02-09 | $16.42 | $16.42 | 1,118,600 | — | — |
| 2024-02-08 | $15.66 | $15.66 | 1,012,300 | — | — |
| 2024-02-07 | $15.17 | $15.17 | 620,200 | — | — |
| 2024-02-06 | $15.09 | $15.09 | 823,600 | — | — |
| 2024-02-05 | $14.46 | $14.46 | 847,600 | — | — |
| 2024-02-02 | $15.00 | $15.00 | 949,100 | — | — |
| 2024-02-01 | $14.54 | $14.54 | 627,400 | — | — |
| 2024-01-31 | $14.41 | $14.41 | 798,100 | — | — |
| 2024-01-30 | $14.92 | $14.92 | 1,360,900 | — | — |
| 2024-01-29 | $15.44 | $15.44 | 753,400 | — | — |
| 2024-01-26 | $15.35 | $15.35 | 841,900 | — | — |
| 2024-01-25 | $15.45 | $15.45 | 641,500 | — | — |
| 2024-01-24 | $15.18 | $15.18 | 834,800 | — | — |
| 2024-01-23 | $15.11 | $15.11 | 849,400 | — | — |
| 2024-01-22 | $14.99 | $14.99 | 1,266,500 | — | — |
| 2024-01-19 | $14.44 | $14.44 | 985,300 | — | — |
| 2024-01-18 | $14.45 | $14.45 | 973,600 | — | — |
| 2024-01-17 | $14.80 | $14.80 | 1,368,800 | — | — |
| 2024-01-16 | $14.40 | $14.40 | 799,200 | — | — |
| 2024-01-12 | $14.55 | $14.55 | 947,200 | — | — |
| 2024-01-11 | $14.67 | $14.67 | 1,122,600 | — | — |
| 2024-01-10 | $14.81 | $14.81 | 1,485,600 | — | — |
| 2024-01-09 | $15.14 | $15.14 | 733,600 | — | — |
| 2024-01-08 | $15.49 | $15.49 | 849,700 | — | — |
| 2024-01-05 | $14.89 | $14.89 | 923,400 | — | — |
| 2024-01-04 | $15.39 | $15.39 | 1,348,200 | — | — |
| 2024-01-03 | $15.88 | $15.88 | 1,364,500 | — | — |
| 2024-01-02 | $16.66 | $16.66 | 1,224,600 | — | — |