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
- 2024-01-11 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 | $25.64 | $25.64 | 302,800 | — | — |
| 2024-12-30 | $25.99 | $25.99 | 178,200 | — | — |
| 2024-12-27 | $26.74 | $26.74 | 161,800 | — | — |
| 2024-12-26 | $27.18 | $27.18 | 560,500 | — | — |
| 2024-12-24 | $27.50 | $27.50 | 64,600 | — | — |
| 2024-12-23 | $27.09 | $27.09 | 59,300 | — | — |
| 2024-12-20 | $27.82 | $27.82 | 158,400 | — | — |
| 2024-12-19 | $28.44 | $28.44 | 293,000 | — | — |
| 2024-12-18 | $31.01 | $31.01 | 107,300 | — | — |
| 2024-12-17 | $32.14 | $32.14 | 123,600 | — | — |
| 2024-12-16 | $31.92 | $31.92 | 130,800 | — | — |
| 2024-12-13 | $32.37 | $32.37 | 108,300 | — | — |
| 2024-12-12 | $33.00 | $33.00 | 45,800 | — | — |
| 2024-12-11 | $33.27 | $33.27 | 66,400 | — | — |
| 2024-12-10 | $32.89 | $32.89 | 60,800 | — | — |
| 2024-12-09 | $33.64 | $33.64 | 29,200 | — | — |
| 2024-12-06 | $33.10 | $33.10 | 43,400 | — | — |
| 2024-12-05 | $32.94 | $32.94 | 57,700 | — | — |
| 2024-12-04 | $32.49 | $32.49 | 102,200 | — | — |
| 2024-12-03 | $33.95 | $33.95 | 50,300 | — | — |
| 2024-12-02 | $33.77 | $33.77 | 32,200 | — | — |
| 2024-11-29 | $33.70 | $33.70 | 21,500 | — | — |
| 2024-11-27 | $33.67 | $33.67 | 41,900 | — | — |
| 2024-11-26 | $32.75 | $32.75 | 33,700 | — | — |
| 2024-11-25 | $33.14 | $33.14 | 110,900 | — | — |
| 2024-11-22 | $33.59 | $33.59 | 57,700 | — | — |
| 2024-11-21 | $31.52 | $31.52 | 65,500 | — | — |
| 2024-11-20 | $31.24 | $31.24 | 55,700 | — | — |
| 2024-11-19 | $30.15 | $30.15 | 70,400 | — | — |
| 2024-11-18 | $29.65 | $29.65 | 46,300 | — | — |
| 2024-11-15 | $30.52 | $30.52 | 107,600 | — | — |
| 2024-11-14 | $30.51 | $30.51 | 57,900 | — | — |
| 2024-11-13 | $31.05 | $31.05 | 206,000 | — | — |
| 2024-11-12 | $33.11 | $33.11 | 65,400 | — | — |
| 2024-11-11 | $35.67 | $35.67 | 29,000 | — | — |
| 2024-11-08 | $36.33 | $36.33 | 57,500 | — | — |
| 2024-11-07 | $34.18 | $34.18 | 20,300 | — | — |
| 2024-11-06 | $34.08 | $34.08 | 55,000 | — | — |
| 2024-11-05 | $35.10 | $35.10 | 31,500 | — | — |
| 2024-11-04 | $33.18 | $33.18 | 27,400 | — | — |
| 2024-11-01 | $33.57 | $33.57 | 36,600 | — | — |
| 2024-10-31 | $33.12 | $33.12 | 25,300 | — | — |
| 2024-10-30 | $34.30 | $34.30 | 18,400 | — | — |
| 2024-10-29 | $34.03 | $34.03 | 44,200 | — | — |
| 2024-10-28 | $34.07 | $34.07 | 27,200 | — | — |
| 2024-10-25 | $34.09 | $34.09 | 34,100 | — | — |
| 2024-10-24 | $34.25 | $34.25 | 32,600 | — | — |
| 2024-10-23 | $33.48 | $33.48 | 64,200 | — | — |
| 2024-10-22 | $33.04 | $33.04 | 44,500 | — | — |
| 2024-10-21 | $35.28 | $35.28 | 28,200 | — | — |
| 2024-10-18 | $37.50 | $37.50 | 29,000 | — | — |
| 2024-10-17 | $36.76 | $36.76 | 38,500 | — | — |
| 2024-10-16 | $36.58 | $36.58 | 38,200 | — | — |
| 2024-10-15 | $37.40 | $37.40 | 75,900 | — | — |
| 2024-10-14 | $36.63 | $36.63 | 16,500 | — | — |
| 2024-10-11 | $37.07 | $37.07 | 30,800 | — | — |
| 2024-10-10 | $37.15 | $37.15 | 38,300 | — | — |
| 2024-10-09 | $38.43 | $38.43 | 45,600 | — | — |
| 2024-10-08 | $38.32 | $38.32 | 45,300 | — | — |
| 2024-10-07 | $36.76 | $36.76 | 36,300 | — | — |
| 2024-10-04 | $37.01 | $37.01 | 83,800 | — | — |
| 2024-10-03 | $38.02 | $38.02 | 67,200 | — | — |
| 2024-10-02 | $37.56 | $37.56 | 50,800 | — | — |
| 2024-10-01 | $37.52 | $37.52 | 169,000 | — | — |
| 2024-09-30 | $37.78 | $37.78 | 173,900 | — | — |
| 2024-09-27 | $36.90 | $36.90 | 125,100 | — | — |
| 2024-09-26 | $35.56 | $35.56 | 84,800 | — | — |
| 2024-09-25 | $34.88 | $34.88 | 88,800 | — | — |
| 2024-09-24 | $35.73 | $35.73 | 112,400 | — | — |
| 2024-09-23 | $35.67 | $35.67 | 280,000 | — | — |
| 2024-09-20 | $37.47 | $37.47 | 85,100 | — | — |
| 2024-09-19 | $38.69 | $38.69 | 120,800 | — | — |
| 2024-09-18 | $37.76 | $37.76 | 109,600 | — | — |
| 2024-09-17 | $38.04 | $38.04 | 532,900 | — | — |
| 2024-09-16 | $35.86 | $35.86 | 54,900 | — | — |
| 2024-09-13 | $36.36 | $36.36 | 73,200 | — | — |
| 2024-09-12 | $36.57 | $36.57 | 360,900 | — | — |
| 2024-09-11 | $34.42 | $34.42 | 57,200 | — | — |
| 2024-09-10 | $34.63 | $34.63 | 102,500 | — | — |
| 2024-09-09 | $33.99 | $33.99 | 134,700 | — | — |
| 2024-09-06 | $34.52 | $34.52 | 85,200 | — | — |
| 2024-09-05 | $34.26 | $34.26 | 42,000 | — | — |
| 2024-09-04 | $34.81 | $34.81 | 114,600 | — | — |
| 2024-09-03 | $34.68 | $34.68 | 70,000 | — | — |
| 2024-08-30 | $36.66 | $36.66 | 127,500 | — | — |
| 2024-08-29 | $37.03 | $37.03 | 109,800 | — | — |
| 2024-08-28 | $35.42 | $35.42 | 126,700 | — | — |
| 2024-08-27 | $36.50 | $36.50 | 121,600 | — | — |
| 2024-08-26 | $37.97 | $37.97 | 198,300 | — | — |
| 2024-08-23 | $36.59 | $36.59 | 141,500 | — | — |
| 2024-08-22 | $36.00 | $36.00 | 103,700 | — | — |
| 2024-08-21 | $35.61 | $35.61 | 72,300 | — | — |
| 2024-08-20 | $35.81 | $35.81 | 134,600 | — | — |
| 2024-08-19 | $37.14 | $37.14 | 186,000 | — | — |
| 2024-08-16 | $34.30 | $34.30 | 189,300 | — | — |
| 2024-08-15 | $34.46 | $34.46 | 128,800 | — | — |
| 2024-08-14 | $35.02 | $35.02 | 337,100 | — | — |
| 2024-08-13 | $32.56 | $32.56 | 153,400 | — | — |
| 2024-08-12 | $31.83 | $31.83 | 117,700 | — | — |
| 2024-08-09 | $32.17 | $32.17 | 107,900 | — | — |
| 2024-08-08 | $31.11 | $31.11 | 182,600 | — | — |
| 2024-08-07 | $30.64 | $30.64 | 325,500 | — | — |
| 2024-08-06 | $30.38 | $30.38 | 127,400 | — | — |
| 2024-08-05 | $30.70 | $30.70 | 635,500 | — | — |
| 2024-08-02 | $30.85 | $30.85 | 83,700 | — | — |
| 2024-08-01 | $32.24 | $32.24 | 104,200 | — | — |
| 2024-07-31 | $32.89 | $32.89 | 149,100 | — | — |
| 2024-07-30 | $32.95 | $32.95 | 154,500 | — | — |
| 2024-07-29 | $32.07 | $32.07 | 69,200 | — | — |
| 2024-07-26 | $31.97 | $31.97 | 106,200 | — | — |
| 2024-07-25 | $30.83 | $30.83 | 199,000 | — | — |
| 2024-07-24 | $29.77 | $29.77 | 349,800 | — | — |
| 2024-07-23 | $30.09 | $30.09 | 167,000 | — | — |
| 2024-07-22 | $29.23 | $29.23 | 73,000 | — | — |
| 2024-07-19 | $28.85 | $28.85 | 110,400 | — | — |
| 2024-07-18 | $27.73 | $27.73 | 360,400 | — | — |
| 2024-07-17 | $27.31 | $27.31 | 126,700 | — | — |
| 2024-07-16 | $26.19 | $26.19 | 150,500 | — | — |
| 2024-07-15 | $24.17 | $24.17 | 83,200 | — | — |
| 2024-07-12 | $24.23 | $24.23 | 109,900 | — | — |
| 2024-07-11 | $23.08 | $23.08 | 200,200 | — | — |
| 2024-07-10 | $21.62 | $21.62 | 58,700 | — | — |
| 2024-07-09 | $21.23 | $21.23 | 108,800 | — | — |
| 2024-07-08 | $21.12 | $21.12 | 66,600 | — | — |
| 2024-07-05 | $21.40 | $21.40 | 127,500 | — | — |
| 2024-07-03 | $20.89 | $20.89 | 105,000 | — | — |
| 2024-07-02 | $21.49 | $21.49 | 173,200 | — | — |
| 2024-07-01 | $22.91 | $22.91 | 375,600 | — | — |
| 2024-06-28 | $23.38 | $23.38 | 234,900 | — | — |
| 2024-06-27 | $23.09 | $23.09 | 162,800 | — | — |
| 2024-06-26 | $23.01 | $23.01 | 73,500 | — | — |
| 2024-06-25 | $23.50 | $23.50 | 124,200 | — | — |
| 2024-06-24 | $23.38 | $23.38 | 109,400 | — | — |
| 2024-06-21 | $22.80 | $22.80 | 288,500 | — | — |
| 2024-06-20 | $22.37 | $22.37 | 122,500 | — | — |
| 2024-06-18 | $22.34 | $22.34 | 120,700 | — | — |
| 2024-06-17 | $24.15 | $24.15 | 111,700 | — | — |
| 2024-06-14 | $25.02 | $25.02 | 121,100 | — | — |
| 2024-06-13 | $24.82 | $24.82 | 286,600 | — | — |
| 2024-06-12 | $26.35 | $26.35 | 91,800 | — | — |
| 2024-06-11 | $24.47 | $24.47 | 61,800 | — | — |
| 2024-06-10 | $25.20 | $25.20 | 60,000 | — | — |
| 2024-06-07 | $25.49 | $25.49 | 83,000 | — | — |
| 2024-06-06 | $25.36 | $25.36 | 38,600 | — | — |
| 2024-06-05 | $26.01 | $26.01 | 56,700 | — | — |
| 2024-06-04 | $25.42 | $25.42 | 69,400 | — | — |
| 2024-06-03 | $25.63 | $25.63 | 51,500 | — | — |
| 2024-05-31 | $25.79 | $25.79 | 51,300 | — | — |
| 2024-05-30 | $26.38 | $26.38 | 137,200 | — | — |
| 2024-05-29 | $24.33 | $24.33 | 88,800 | — | — |
| 2024-05-28 | $25.00 | $25.00 | 104,800 | — | — |
| 2024-05-24 | $26.26 | $26.26 | 59,900 | — | — |
| 2024-05-23 | $26.24 | $26.24 | 105,700 | — | — |
| 2024-05-22 | $26.78 | $26.78 | 99,000 | — | — |
| 2024-05-21 | $27.43 | $27.43 | 49,200 | — | — |
| 2024-05-20 | $28.50 | $28.50 | 65,500 | — | — |
| 2024-05-17 | $29.60 | $29.60 | 73,300 | — | — |
| 2024-05-16 | $28.60 | $28.60 | 202,600 | — | — |
| 2024-05-15 | $29.22 | $29.22 | 91,700 | — | — |
| 2024-05-14 | $28.28 | $28.28 | 155,900 | — | — |
| 2024-05-13 | $29.39 | $29.39 | 149,900 | — | — |
| 2024-05-10 | $30.12 | $30.12 | 61,100 | — | — |
| 2024-05-09 | $29.43 | $29.43 | 123,500 | — | — |
| 2024-05-08 | $29.00 | $29.00 | 38,500 | — | — |
| 2024-05-07 | $29.68 | $29.68 | 88,400 | — | — |
| 2024-05-06 | $30.04 | $30.04 | 69,200 | — | — |
| 2024-05-03 | $30.21 | $30.21 | 46,600 | — | — |
| 2024-05-02 | $29.19 | $29.19 | 119,200 | — | — |
| 2024-05-01 | $29.30 | $29.30 | 118,600 | — | — |
| 2024-04-30 | $29.07 | $29.07 | 201,200 | — | — |
| 2024-04-29 | $29.01 | $29.01 | 223,000 | — | — |
| 2024-04-26 | $27.25 | $27.25 | 53,600 | — | — |
| 2024-04-25 | $25.84 | $25.84 | 277,600 | — | — |
| 2024-04-24 | $26.66 | $26.66 | 75,700 | — | — |
| 2024-04-23 | $26.59 | $26.59 | 204,900 | — | — |
| 2024-04-22 | $25.95 | $25.95 | 176,000 | — | — |
| 2024-04-19 | $24.88 | $24.88 | 294,500 | — | — |
| 2024-04-18 | $25.06 | $25.06 | 288,200 | — | — |
| 2024-04-17 | $26.71 | $26.71 | 191,500 | — | — |
| 2024-04-16 | $26.67 | $26.67 | 162,700 | — | — |
| 2024-04-15 | $27.28 | $27.28 | 115,500 | — | — |
| 2024-04-12 | $28.20 | $28.20 | 122,100 | — | — |
| 2024-04-11 | $28.76 | $28.76 | 76,000 | — | — |
| 2024-04-10 | $28.72 | $28.72 | 92,400 | — | — |
| 2024-04-09 | $29.00 | $29.00 | 48,100 | — | — |
| 2024-04-08 | $29.08 | $29.08 | 104,600 | — | — |
| 2024-04-05 | $29.01 | $29.01 | 61,800 | — | — |
| 2024-04-04 | $28.71 | $28.71 | 168,100 | — | — |
| 2024-04-03 | $28.82 | $28.82 | 260,200 | — | — |
| 2024-04-02 | $27.79 | $27.79 | 144,800 | — | — |
| 2024-04-01 | $28.60 | $28.60 | 406,000 | — | — |
| 2024-03-28 | $29.70 | $29.70 | 120,700 | — | — |
| 2024-03-27 | $30.79 | $30.79 | 139,400 | — | — |
| 2024-03-26 | $30.88 | $30.88 | 270,400 | — | — |
| 2024-03-25 | $30.75 | $30.75 | 116,800 | — | — |
| 2024-03-22 | $30.75 | $30.75 | 109,600 | — | — |
| 2024-03-21 | $30.50 | $30.50 | 103,200 | — | — |
| 2024-03-20 | $30.80 | $30.80 | 166,900 | — | — |
| 2024-03-19 | $30.48 | $30.48 | 144,400 | — | — |
| 2024-03-18 | $30.73 | $30.73 | 153,700 | — | — |
| 2024-03-15 | $31.84 | $31.84 | 745,900 | — | — |
| 2024-03-14 | $30.89 | $30.89 | 135,100 | — | — |
| 2024-03-13 | $30.94 | $30.94 | 104,300 | — | — |
| 2024-03-12 | $30.99 | $30.99 | 53,000 | — | — |
| 2024-03-11 | $30.56 | $30.56 | 67,800 | — | — |
| 2024-03-08 | $30.51 | $30.51 | 57,100 | — | — |
| 2024-03-07 | $30.40 | $30.40 | 55,900 | — | — |
| 2024-03-06 | $30.74 | $30.74 | 98,900 | — | — |
| 2024-03-05 | $30.49 | $30.49 | 108,500 | — | — |
| 2024-03-04 | $32.00 | $32.00 | 200,100 | — | — |
| 2024-03-01 | $31.26 | $31.26 | 215,300 | — | — |
| 2024-02-29 | $28.84 | $28.84 | 72,800 | — | — |
| 2024-02-28 | $28.30 | $28.30 | 144,400 | — | — |
| 2024-02-27 | $28.10 | $28.10 | 126,300 | — | — |
| 2024-02-26 | $28.83 | $28.83 | 114,100 | — | — |
| 2024-02-23 | $28.66 | $28.66 | 152,300 | — | — |
| 2024-02-22 | $28.20 | $28.20 | 81,600 | — | — |
| 2024-02-21 | $28.39 | $28.39 | 148,400 | — | — |
| 2024-02-20 | $27.95 | $27.95 | 178,200 | — | — |
| 2024-02-16 | $28.05 | $28.05 | 92,300 | — | — |
| 2024-02-15 | $27.73 | $27.73 | 154,000 | — | — |
| 2024-02-14 | $26.99 | $26.99 | 119,500 | — | — |
| 2024-02-13 | $27.40 | $27.40 | 191,800 | — | — |
| 2024-02-12 | $27.52 | $27.52 | 47,300 | — | — |
| 2024-02-09 | $27.52 | $27.52 | 65,800 | — | — |
| 2024-02-08 | $27.83 | $27.83 | 157,200 | — | — |
| 2024-02-07 | $27.12 | $27.12 | 138,400 | — | — |
| 2024-02-06 | $26.10 | $26.10 | 165,800 | — | — |
| 2024-02-05 | $25.16 | $25.16 | 184,600 | — | — |
| 2024-02-02 | $26.10 | $26.10 | 184,100 | — | — |
| 2024-02-01 | $25.28 | $25.28 | 183,500 | — | — |
| 2024-01-31 | $25.73 | $25.73 | 141,000 | — | — |
| 2024-01-30 | $27.00 | $27.00 | 211,100 | — | — |
| 2024-01-29 | $25.90 | $25.90 | 195,600 | — | — |
| 2024-01-26 | $24.95 | $24.95 | 157,500 | — | — |
| 2024-01-25 | $26.01 | $26.01 | 90,900 | — | — |
| 2024-01-24 | $24.69 | $24.69 | 86,200 | — | — |
| 2024-01-23 | $24.20 | $24.20 | 105,200 | — | — |
| 2024-01-22 | $24.49 | $24.49 | 176,700 | — | — |
| 2024-01-19 | $24.85 | $24.85 | 229,800 | — | — |
| 2024-01-18 | $24.41 | $24.41 | 334,100 | — | — |
| 2024-01-17 | $23.94 | $23.94 | 253,600 | — | — |
| 2024-01-16 | $24.15 | $24.15 | 426,100 | — | — |
| 2024-01-12 | $23.93 | $23.93 | 710,300 | — | — |
| 2024-01-11 | $24.00 | $24.00 | 4,203,700 | — | — |