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
- 2015-09-30 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 | $21.17 | $21.17 | 710,400 | — | — |
| 2024-12-30 | $20.57 | $20.57 | 397,300 | — | — |
| 2024-12-27 | $20.94 | $20.94 | 510,100 | — | — |
| 2024-12-26 | $21.37 | $21.37 | 573,000 | — | — |
| 2024-12-24 | $21.01 | $21.01 | 320,500 | — | — |
| 2024-12-23 | $21.10 | $21.10 | 720,800 | — | — |
| 2024-12-20 | $21.22 | $21.22 | 1,643,500 | — | — |
| 2024-12-19 | $19.61 | $19.61 | 1,349,800 | — | — |
| 2024-12-18 | $19.88 | $19.88 | 1,255,600 | — | — |
| 2024-12-17 | $21.03 | $21.03 | 1,438,600 | — | — |
| 2024-12-16 | $21.60 | $21.60 | 2,020,800 | — | — |
| 2024-12-13 | $20.36 | $20.36 | 2,573,400 | — | — |
| 2024-12-12 | $20.25 | $20.25 | 1,008,500 | — | — |
| 2024-12-11 | $21.00 | $21.00 | 984,500 | — | — |
| 2024-12-10 | $21.55 | $21.55 | 1,050,100 | — | — |
| 2024-12-09 | $22.25 | $22.25 | 1,057,900 | — | — |
| 2024-12-06 | $21.89 | $21.89 | 1,373,400 | — | — |
| 2024-12-05 | $21.46 | $21.46 | 1,878,100 | — | — |
| 2024-12-04 | $22.52 | $22.52 | 1,607,100 | — | — |
| 2024-12-03 | $23.00 | $23.00 | 802,900 | — | — |
| 2024-12-02 | $23.81 | $23.81 | 1,001,300 | — | — |
| 2024-11-29 | $23.84 | $23.84 | 882,500 | — | — |
| 2024-11-27 | $23.41 | $23.41 | 1,564,300 | — | — |
| 2024-11-26 | $22.89 | $22.89 | 1,394,400 | — | — |
| 2024-11-25 | $23.39 | $23.39 | 878,700 | — | — |
| 2024-11-22 | $23.01 | $23.01 | 853,900 | — | — |
| 2024-11-21 | $23.35 | $23.35 | 948,600 | — | — |
| 2024-11-20 | $22.51 | $22.51 | 1,796,900 | — | — |
| 2024-11-19 | $22.75 | $22.75 | 3,088,400 | — | — |
| 2024-11-18 | $21.83 | $21.83 | 2,503,100 | — | — |
| 2024-11-15 | $22.95 | $22.95 | 1,227,900 | — | — |
| 2024-11-14 | $24.77 | $24.77 | 2,417,700 | — | — |
| 2024-11-13 | $25.50 | $25.50 | 2,346,700 | — | — |
| 2024-11-12 | $29.57 | $29.57 | 2,341,200 | — | — |
| 2024-11-11 | $31.43 | $31.43 | 1,826,300 | — | — |
| 2024-11-08 | $30.36 | $30.36 | 773,500 | — | — |
| 2024-11-07 | $30.41 | $30.41 | 821,100 | — | — |
| 2024-11-06 | $29.32 | $29.32 | 1,606,600 | — | — |
| 2024-11-05 | $29.72 | $29.72 | 356,000 | — | — |
| 2024-11-04 | $29.22 | $29.22 | 428,300 | — | — |
| 2024-11-01 | $28.75 | $28.75 | 434,000 | — | — |
| 2024-10-31 | $28.80 | $28.80 | 426,500 | — | — |
| 2024-10-30 | $29.41 | $29.41 | 521,900 | — | — |
| 2024-10-29 | $30.06 | $30.06 | 455,600 | — | — |
| 2024-10-28 | $29.79 | $29.79 | 499,100 | — | — |
| 2024-10-25 | $29.47 | $29.47 | 753,400 | — | — |
| 2024-10-24 | $30.87 | $30.87 | 510,300 | — | — |
| 2024-10-23 | $31.55 | $31.55 | 571,700 | — | — |
| 2024-10-22 | $31.59 | $31.59 | 815,300 | — | — |
| 2024-10-21 | $31.88 | $31.88 | 793,000 | — | — |
| 2024-10-18 | $33.02 | $33.02 | 527,200 | — | — |
| 2024-10-17 | $33.03 | $33.03 | 435,200 | — | — |
| 2024-10-16 | $32.68 | $32.68 | 497,100 | — | — |
| 2024-10-15 | $31.88 | $31.88 | 657,100 | — | — |
| 2024-10-14 | $31.75 | $31.75 | 500,800 | — | — |
| 2024-10-11 | $30.46 | $30.46 | 425,000 | — | — |
| 2024-10-10 | $30.34 | $30.34 | 474,800 | — | — |
| 2024-10-09 | $29.69 | $29.69 | 1,030,900 | — | — |
| 2024-10-08 | $29.57 | $29.57 | 847,800 | — | — |
| 2024-10-07 | $30.11 | $30.11 | 662,900 | — | — |
| 2024-10-04 | $31.16 | $31.16 | 485,200 | — | — |
| 2024-10-03 | $31.19 | $31.19 | 545,300 | — | — |
| 2024-10-02 | $32.02 | $32.02 | 476,000 | — | — |
| 2024-10-01 | $32.49 | $32.49 | 558,400 | — | — |
| 2024-09-30 | $32.24 | $32.24 | 630,400 | — | — |
| 2024-09-27 | $31.92 | $31.92 | 1,073,100 | — | — |
| 2024-09-26 | $32.21 | $32.21 | 577,300 | — | — |
| 2024-09-25 | $32.26 | $32.26 | 581,600 | — | — |
| 2024-09-24 | $32.62 | $32.62 | 387,100 | — | — |
| 2024-09-23 | $32.33 | $32.33 | 675,300 | — | — |
| 2024-09-20 | $32.57 | $32.57 | 1,024,900 | — | — |
| 2024-09-19 | $33.13 | $33.13 | 1,007,300 | — | — |
| 2024-09-18 | $32.16 | $32.16 | 1,043,200 | — | — |
| 2024-09-17 | $31.38 | $31.38 | 804,900 | — | — |
| 2024-09-16 | $31.86 | $31.86 | 655,500 | — | — |
| 2024-09-13 | $31.00 | $31.00 | 902,600 | — | — |
| 2024-09-12 | $29.96 | $29.96 | 748,700 | — | — |
| 2024-09-11 | $30.45 | $30.45 | 430,400 | — | — |
| 2024-09-10 | $29.77 | $29.77 | 545,200 | — | — |
| 2024-09-09 | $30.12 | $30.12 | 704,800 | — | — |
| 2024-09-06 | $30.18 | $30.18 | 715,000 | — | — |
| 2024-09-05 | $30.99 | $30.99 | 910,100 | — | — |
| 2024-09-04 | $30.94 | $30.94 | 476,400 | — | — |
| 2024-09-03 | $31.43 | $31.43 | 888,100 | — | — |
| 2024-08-30 | $31.95 | $31.95 | 718,500 | — | — |
| 2024-08-29 | $31.43 | $31.43 | 709,300 | — | — |
| 2024-08-28 | $32.01 | $32.01 | 823,900 | — | — |
| 2024-08-27 | $32.49 | $32.49 | 656,100 | — | — |
| 2024-08-26 | $32.50 | $32.50 | 1,692,600 | — | — |
| 2024-08-23 | $33.69 | $33.69 | 5,241,600 | — | — |
| 2024-08-22 | $28.64 | $28.64 | 1,043,300 | — | — |
| 2024-08-21 | $27.93 | $27.93 | 827,900 | — | — |
| 2024-08-20 | $27.85 | $27.85 | 1,207,700 | — | — |
| 2024-08-19 | $28.62 | $28.62 | 816,200 | — | — |
| 2024-08-16 | $29.02 | $29.02 | 915,300 | — | — |
| 2024-08-15 | $29.98 | $29.98 | 422,700 | — | — |
| 2024-08-14 | $29.14 | $29.14 | 577,400 | — | — |
| 2024-08-13 | $30.00 | $30.00 | 582,800 | — | — |
| 2024-08-12 | $29.10 | $29.10 | 520,800 | — | — |
| 2024-08-09 | $29.74 | $29.74 | 778,400 | — | — |
| 2024-08-08 | $29.98 | $29.98 | 641,300 | — | — |
| 2024-08-07 | $28.61 | $28.61 | 786,900 | — | — |
| 2024-08-06 | $29.64 | $29.64 | 1,841,500 | — | — |
| 2024-08-05 | $28.72 | $28.72 | 1,252,400 | — | — |
| 2024-08-02 | $29.07 | $29.07 | 926,900 | — | — |
| 2024-08-01 | $30.22 | $30.22 | 672,500 | — | — |
| 2024-07-31 | $30.36 | $30.36 | 826,500 | — | — |
| 2024-07-30 | $31.24 | $31.24 | 1,582,700 | — | — |
| 2024-07-29 | $31.11 | $31.11 | 1,584,200 | — | — |
| 2024-07-26 | $32.02 | $32.02 | 1,396,900 | — | — |
| 2024-07-25 | $30.75 | $30.75 | 1,196,800 | — | — |
| 2024-07-24 | $29.68 | $29.68 | 1,662,700 | — | — |
| 2024-07-23 | $28.34 | $28.34 | 1,343,700 | — | — |
| 2024-07-22 | $28.18 | $28.18 | 1,502,900 | — | — |
| 2024-07-19 | $29.05 | $29.05 | 2,769,300 | — | — |
| 2024-07-18 | $29.10 | $29.10 | 2,498,000 | — | — |
| 2024-07-17 | $29.55 | $29.55 | 1,725,700 | — | — |
| 2024-07-16 | $27.83 | $27.83 | 1,013,500 | — | — |
| 2024-07-15 | $25.74 | $25.74 | 1,059,400 | — | — |
| 2024-07-12 | $26.87 | $26.87 | 1,274,300 | — | — |
| 2024-07-11 | $25.55 | $25.55 | 1,640,200 | — | — |
| 2024-07-10 | $23.51 | $23.51 | 880,700 | — | — |
| 2024-07-09 | $24.06 | $24.06 | 861,000 | — | — |
| 2024-07-08 | $23.08 | $23.08 | 572,200 | — | — |
| 2024-07-05 | $23.41 | $23.41 | 545,500 | — | — |
| 2024-07-03 | $23.60 | $23.60 | 333,300 | — | — |
| 2024-07-02 | $23.72 | $23.72 | 646,800 | — | — |
| 2024-07-01 | $23.41 | $23.41 | 815,400 | — | — |
| 2024-06-28 | $23.79 | $23.79 | 4,282,400 | — | — |
| 2024-06-27 | $24.32 | $24.32 | 702,300 | — | — |
| 2024-06-26 | $23.55 | $23.55 | 1,096,700 | — | — |
| 2024-06-25 | $23.04 | $23.04 | 2,552,200 | — | — |
| 2024-06-24 | $23.74 | $23.74 | 952,400 | — | — |
| 2024-06-21 | $24.49 | $24.49 | 1,047,900 | — | — |
| 2024-06-20 | $23.69 | $23.69 | 937,200 | — | — |
| 2024-06-18 | $25.05 | $25.05 | 644,100 | — | — |
| 2024-06-17 | $25.13 | $25.13 | 755,100 | — | — |
| 2024-06-14 | $25.00 | $25.00 | 739,400 | — | — |
| 2024-06-13 | $25.32 | $25.32 | 745,000 | — | — |
| 2024-06-12 | $26.63 | $26.63 | 1,235,500 | — | — |
| 2024-06-11 | $24.89 | $24.89 | 612,100 | — | — |
| 2024-06-10 | $25.67 | $25.67 | 666,300 | — | — |
| 2024-06-07 | $25.46 | $25.46 | 445,000 | — | — |
| 2024-06-06 | $25.93 | $25.93 | 376,800 | — | — |
| 2024-06-05 | $26.43 | $26.43 | 418,400 | — | — |
| 2024-06-04 | $25.80 | $25.80 | 914,200 | — | — |
| 2024-06-03 | $26.49 | $26.49 | 744,400 | — | — |
| 2024-05-31 | $27.60 | $27.60 | 678,300 | — | — |
| 2024-05-30 | $27.28 | $27.28 | 542,200 | — | — |
| 2024-05-29 | $26.75 | $26.75 | 1,185,100 | — | — |
| 2024-05-28 | $25.53 | $25.53 | 1,220,100 | — | — |
| 2024-05-24 | $25.39 | $25.39 | 735,100 | — | — |
| 2024-05-23 | $24.44 | $24.44 | 770,800 | — | — |
| 2024-05-22 | $25.19 | $25.19 | 823,400 | — | — |
| 2024-05-21 | $25.40 | $25.40 | 645,700 | — | — |
| 2024-05-20 | $25.47 | $25.47 | 647,700 | — | — |
| 2024-05-17 | $25.83 | $25.83 | 781,400 | — | — |
| 2024-05-16 | $26.45 | $26.45 | 580,400 | — | — |
| 2024-05-15 | $27.07 | $27.07 | 1,247,400 | — | — |
| 2024-05-14 | $26.96 | $26.96 | 1,100,300 | — | — |
| 2024-05-13 | $25.88 | $25.88 | 996,100 | — | — |
| 2024-05-10 | $26.59 | $26.59 | 1,034,000 | — | — |
| 2024-05-09 | $27.09 | $27.09 | 1,104,500 | — | — |
| 2024-05-08 | $27.17 | $27.17 | 1,611,800 | — | — |
| 2024-05-07 | $27.77 | $27.77 | 2,976,800 | — | — |
| 2024-05-06 | $25.60 | $25.60 | 1,903,100 | — | — |
| 2024-05-03 | $24.53 | $24.53 | 887,400 | — | — |
| 2024-05-02 | $25.00 | $25.00 | 761,400 | — | — |
| 2024-05-01 | $24.63 | $24.63 | 686,700 | — | — |
| 2024-04-30 | $24.95 | $24.95 | 807,900 | — | — |
| 2024-04-29 | $24.76 | $24.76 | 490,500 | — | — |
| 2024-04-26 | $24.55 | $24.55 | 605,100 | — | — |
| 2024-04-25 | $24.84 | $24.84 | 639,800 | — | — |
| 2024-04-24 | $25.50 | $25.50 | 1,179,000 | — | — |
| 2024-04-23 | $25.38 | $25.38 | 1,111,300 | — | — |
| 2024-04-22 | $24.04 | $24.04 | 605,100 | — | — |
| 2024-04-19 | $23.83 | $23.83 | 1,591,900 | — | — |
| 2024-04-18 | $23.42 | $23.42 | 1,818,700 | — | — |
| 2024-04-17 | $24.47 | $24.47 | 499,400 | — | — |
| 2024-04-16 | $24.71 | $24.71 | 783,800 | — | — |
| 2024-04-15 | $25.67 | $25.67 | 495,700 | — | — |
| 2024-04-12 | $26.33 | $26.33 | 708,500 | — | — |
| 2024-04-11 | $25.94 | $25.94 | 774,700 | — | — |
| 2024-04-10 | $26.26 | $26.26 | 750,800 | — | — |
| 2024-04-09 | $27.59 | $27.59 | 425,300 | — | — |
| 2024-04-08 | $27.35 | $27.35 | 503,100 | — | — |
| 2024-04-05 | $27.44 | $27.44 | 511,700 | — | — |
| 2024-04-04 | $27.05 | $27.05 | 741,100 | — | — |
| 2024-04-03 | $27.49 | $27.49 | 686,200 | — | — |
| 2024-04-02 | $28.02 | $28.02 | 909,700 | — | — |
| 2024-04-01 | $28.88 | $28.88 | 650,700 | — | — |
| 2024-03-28 | $29.83 | $29.83 | 743,900 | — | — |
| 2024-03-27 | $29.94 | $29.94 | 785,400 | — | — |
| 2024-03-26 | $29.19 | $29.19 | 635,600 | — | — |
| 2024-03-25 | $28.58 | $28.58 | 666,100 | — | — |
| 2024-03-22 | $27.81 | $27.81 | 1,118,300 | — | — |
| 2024-03-21 | $28.27 | $28.27 | 866,000 | — | — |
| 2024-03-20 | $28.16 | $28.16 | 848,300 | — | — |
| 2024-03-19 | $27.70 | $27.70 | 1,239,900 | — | — |
| 2024-03-18 | $27.52 | $27.52 | 1,325,300 | — | — |
| 2024-03-15 | $28.47 | $28.47 | 996,800 | — | — |
| 2024-03-14 | $28.75 | $28.75 | 777,000 | — | — |
| 2024-03-13 | $28.68 | $28.68 | 712,200 | — | — |
| 2024-03-12 | $29.72 | $29.72 | 605,800 | — | — |
| 2024-03-11 | $29.59 | $29.59 | 936,500 | — | — |
| 2024-03-08 | $29.50 | $29.50 | 668,300 | — | — |
| 2024-03-07 | $30.01 | $30.01 | 629,700 | — | — |
| 2024-03-06 | $30.81 | $30.81 | 488,300 | — | — |
| 2024-03-05 | $30.50 | $30.50 | 690,400 | — | — |
| 2024-03-04 | $30.50 | $30.50 | 779,700 | — | — |
| 2024-03-01 | $31.19 | $31.19 | 819,400 | — | — |
| 2024-02-29 | $31.03 | $31.03 | 1,039,100 | — | — |
| 2024-02-28 | $31.18 | $31.18 | 1,426,900 | — | — |
| 2024-02-27 | $31.84 | $31.84 | 1,934,900 | — | — |
| 2024-02-26 | $30.20 | $30.20 | 4,148,300 | — | — |
| 2024-02-23 | $33.04 | $33.04 | 1,287,000 | — | — |
| 2024-02-22 | $32.86 | $32.86 | 839,400 | — | — |
| 2024-02-21 | $32.89 | $32.89 | 976,600 | — | — |
| 2024-02-20 | $33.73 | $33.73 | 864,600 | — | — |
| 2024-02-16 | $34.23 | $34.23 | 694,400 | — | — |
| 2024-02-15 | $34.70 | $34.70 | 611,400 | — | — |
| 2024-02-14 | $34.25 | $34.25 | 705,700 | — | — |
| 2024-02-13 | $32.87 | $32.87 | 817,300 | — | — |
| 2024-02-12 | $35.07 | $35.07 | 1,028,000 | — | — |
| 2024-02-09 | $33.70 | $33.70 | 680,700 | — | — |
| 2024-02-08 | $32.84 | $32.84 | 817,400 | — | — |
| 2024-02-07 | $32.35 | $32.35 | 1,300,900 | — | — |
| 2024-02-06 | $32.56 | $32.56 | 1,004,200 | — | — |
| 2024-02-05 | $32.03 | $32.03 | 956,400 | — | — |
| 2024-02-02 | $32.43 | $32.43 | 870,800 | — | — |
| 2024-02-01 | $32.53 | $32.53 | 1,110,400 | — | — |
| 2024-01-31 | $30.69 | $30.69 | 904,900 | — | — |
| 2024-01-30 | $31.28 | $31.28 | 1,023,700 | — | — |
| 2024-01-29 | $32.26 | $32.26 | 746,900 | — | — |
| 2024-01-26 | $31.67 | $31.67 | 692,500 | — | — |
| 2024-01-25 | $31.54 | $31.54 | 821,700 | — | — |
| 2024-01-24 | $30.75 | $30.75 | 737,400 | — | — |
| 2024-01-23 | $31.23 | $31.23 | 551,100 | — | — |
| 2024-01-22 | $32.23 | $32.23 | 629,200 | — | — |
| 2024-01-19 | $32.09 | $32.09 | 739,600 | — | — |
| 2024-01-18 | $32.22 | $32.22 | 990,600 | — | — |
| 2024-01-17 | $30.92 | $30.92 | 391,500 | — | — |
| 2024-01-16 | $31.72 | $31.72 | 720,400 | — | — |
| 2024-01-12 | $32.46 | $32.46 | 760,900 | — | — |
| 2024-01-11 | $32.62 | $32.62 | 681,600 | — | — |
| 2024-01-10 | $32.88 | $32.88 | 580,600 | — | — |
| 2024-01-09 | $33.28 | $33.28 | 1,127,600 | — | — |
| 2024-01-08 | $33.98 | $33.98 | 1,923,900 | — | — |
| 2024-01-05 | $31.06 | $31.06 | 725,300 | — | — |
| 2024-01-04 | $30.46 | $30.46 | 1,025,300 | — | — |
| 2024-01-03 | $30.37 | $30.37 | 818,100 | — | — |
| 2024-01-02 | $31.63 | $31.63 | 692,500 | — | — |