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
- 2017-04-06 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 | $29.28 | $35.08 | 389,300 | — | — |
| 2024-12-30 | $29.32 | $35.13 | 475,600 | — | — |
| 2024-12-27 | $29.54 | $35.39 | 346,500 | — | — |
| 2024-12-26 | $29.61 | $35.47 | 512,400 | — | — |
| 2024-12-24 | $29.36 | $35.17 | 223,300 | — | — |
| 2024-12-23 | $29.16 | $34.93 | 716,300 | — | — |
| 2024-12-20 | $28.94 | $34.67 | 1,592,500 | — | — |
| 2024-12-19 | $29.38 | $35.20 | 655,200 | — | — |
| 2024-12-18 | $29.40 | $35.22 | 1,346,300 | — | — |
| 2024-12-17 | $30.08 | $36.04 | 1,134,500 | — | — |
| 2024-12-16 | $31.01 | $37.15 | 484,800 | — | — |
| 2024-12-13 | $31.01 | $37.15 | 586,700 | — | — |
| 2024-12-12 | $31.62 | $37.77 | 607,300 | — | — |
| 2024-12-11 | $31.55 | $37.68 | 722,000 | — | — |
| 2024-12-10 | $31.35 | $37.44 | 746,300 | — | — |
| 2024-12-09 | $31.54 | $37.67 | 627,400 | — | — |
| 2024-12-06 | $31.47 | $37.59 | 586,800 | — | — |
| 2024-12-05 | $31.51 | $37.64 | 605,500 | — | — |
| 2024-12-04 | $31.87 | $38.07 | 738,900 | — | — |
| 2024-12-03 | $31.87 | $38.07 | 1,131,300 | — | — |
| 2024-12-02 | $33.11 | $39.55 | 1,280,100 | — | — |
| 2024-11-29 | $33.61 | $40.14 | 550,400 | — | — |
| 2024-11-27 | $32.85 | $39.24 | 2,722,200 | — | — |
| 2024-11-26 | $33.28 | $39.75 | 1,339,100 | — | — |
| 2024-11-25 | $32.02 | $38.24 | 886,700 | — | — |
| 2024-11-22 | $31.61 | $37.76 | 677,200 | — | — |
| 2024-11-21 | $31.41 | $37.52 | 504,500 | — | — |
| 2024-11-20 | $31.16 | $37.22 | 566,900 | — | — |
| 2024-11-19 | $30.88 | $36.88 | 468,400 | — | — |
| 2024-11-18 | $30.55 | $36.49 | 438,100 | — | — |
| 2024-11-15 | $30.21 | $36.08 | 633,500 | — | — |
| 2024-11-14 | $30.57 | $36.51 | 804,400 | — | — |
| 2024-11-13 | $31.26 | $37.34 | 499,400 | — | — |
| 2024-11-12 | $31.69 | $37.85 | 918,600 | — | — |
| 2024-11-11 | $31.83 | $38.02 | 482,000 | — | — |
| 2024-11-08 | $31.47 | $37.59 | 827,800 | — | — |
| 2024-11-07 | $30.51 | $36.44 | 1,143,100 | — | — |
| 2024-11-06 | $30.44 | $36.36 | 1,191,100 | — | — |
| 2024-11-05 | $29.08 | $34.73 | 722,300 | — | — |
| 2024-11-04 | $28.57 | $34.12 | 572,400 | — | — |
| 2024-11-01 | $28.41 | $33.93 | 546,700 | — | — |
| 2024-10-31 | $28.28 | $33.78 | 382,000 | — | — |
| 2024-10-30 | $28.49 | $34.03 | 388,300 | — | — |
| 2024-10-29 | $28.43 | $33.96 | 486,800 | — | — |
| 2024-10-28 | $28.36 | $33.87 | 429,400 | — | — |
| 2024-10-25 | $28.01 | $33.46 | 407,700 | — | — |
| 2024-10-24 | $27.73 | $33.12 | 326,300 | — | — |
| 2024-10-23 | $27.84 | $33.25 | 514,600 | — | — |
| 2024-10-22 | $27.97 | $33.41 | 463,000 | — | — |
| 2024-10-21 | $27.63 | $33.00 | 483,100 | — | — |
| 2024-10-18 | $28.18 | $33.66 | 409,700 | — | — |
| 2024-10-17 | $28.25 | $33.74 | 967,100 | — | — |
| 2024-10-16 | $28.45 | $33.98 | 657,500 | — | — |
| 2024-10-15 | $27.51 | $32.86 | 710,600 | — | — |
| 2024-10-14 | $27.75 | $33.14 | 517,600 | — | — |
| 2024-10-11 | $27.64 | $33.01 | 431,400 | — | — |
| 2024-10-10 | $27.05 | $32.31 | 556,600 | — | — |
| 2024-10-09 | $27.19 | $32.48 | 447,600 | — | — |
| 2024-10-08 | $27.48 | $32.82 | 431,900 | — | — |
| 2024-10-07 | $27.38 | $32.70 | 432,700 | — | — |
| 2024-10-04 | $26.98 | $32.23 | 497,100 | — | — |
| 2024-10-03 | $27.40 | $32.73 | 1,306,200 | — | — |
| 2024-10-02 | $27.65 | $33.03 | 599,400 | — | — |
| 2024-10-01 | $28.10 | $33.56 | 567,900 | — | — |
| 2024-09-30 | $28.54 | $34.09 | 561,000 | — | — |
| 2024-09-27 | $28.35 | $33.86 | 445,400 | — | — |
| 2024-09-26 | $28.07 | $33.53 | 396,700 | — | — |
| 2024-09-25 | $27.87 | $33.29 | 485,700 | — | — |
| 2024-09-24 | $28.35 | $33.86 | 426,600 | — | — |
| 2024-09-23 | $27.96 | $33.40 | 562,000 | — | — |
| 2024-09-20 | $27.86 | $33.28 | 3,288,800 | — | — |
| 2024-09-19 | $28.65 | $34.22 | 797,300 | — | — |
| 2024-09-18 | $28.18 | $33.66 | 602,900 | — | — |
| 2024-09-17 | $28.05 | $33.50 | 621,700 | — | — |
| 2024-09-16 | $28.10 | $33.56 | 980,700 | — | — |
| 2024-09-13 | $27.72 | $33.11 | 538,800 | — | — |
| 2024-09-12 | $27.16 | $32.33 | 523,000 | — | — |
| 2024-09-11 | $26.84 | $31.95 | 612,900 | — | — |
| 2024-09-10 | $27.13 | $32.29 | 564,100 | — | — |
| 2024-09-09 | $27.19 | $32.36 | 621,800 | — | — |
| 2024-09-06 | $26.66 | $31.73 | 330,700 | — | — |
| 2024-09-05 | $26.79 | $31.89 | 350,000 | — | — |
| 2024-09-04 | $27.26 | $32.45 | 529,800 | — | — |
| 2024-09-03 | $27.14 | $32.30 | 477,700 | — | — |
| 2024-08-30 | $27.11 | $32.27 | 757,500 | — | — |
| 2024-08-29 | $26.74 | $31.83 | 433,100 | — | — |
| 2024-08-28 | $26.97 | $32.10 | 515,600 | — | — |
| 2024-08-27 | $26.43 | $31.46 | 631,100 | — | — |
| 2024-08-26 | $26.85 | $31.96 | 647,100 | — | — |
| 2024-08-23 | $27.28 | $32.47 | 324,900 | — | — |
| 2024-08-22 | $26.88 | $31.99 | 474,600 | — | — |
| 2024-08-21 | $27.08 | $32.23 | 444,600 | — | — |
| 2024-08-20 | $26.81 | $31.91 | 390,100 | — | — |
| 2024-08-19 | $27.03 | $32.17 | 408,200 | — | — |
| 2024-08-16 | $26.79 | $31.89 | 510,100 | — | — |
| 2024-08-15 | $26.71 | $31.79 | 596,800 | — | — |
| 2024-08-14 | $26.49 | $31.53 | 749,900 | — | — |
| 2024-08-13 | $26.94 | $32.06 | 1,094,500 | — | — |
| 2024-08-12 | $26.40 | $31.42 | 779,100 | — | — |
| 2024-08-09 | $26.72 | $31.80 | 621,700 | — | — |
| 2024-08-08 | $27.33 | $32.53 | 830,900 | — | — |
| 2024-08-07 | $27.33 | $32.53 | 924,200 | — | — |
| 2024-08-06 | $27.99 | $33.31 | 1,489,400 | — | — |
| 2024-08-05 | $27.37 | $32.58 | 1,345,600 | — | — |
| 2024-08-02 | $27.66 | $32.92 | 1,299,900 | — | — |
| 2024-08-01 | $28.06 | $33.40 | 2,089,300 | — | — |
| 2024-07-31 | $26.91 | $32.03 | 1,975,000 | — | — |
| 2024-07-30 | $26.80 | $31.90 | 8,882,400 | — | — |
| 2024-07-29 | $26.26 | $31.26 | 1,376,000 | — | — |
| 2024-07-26 | $26.38 | $31.40 | 1,381,200 | — | — |
| 2024-07-25 | $26.02 | $30.97 | 1,897,000 | — | — |
| 2024-07-24 | $24.90 | $29.64 | 2,976,500 | — | — |
| 2024-07-23 | $24.45 | $29.10 | 578,600 | — | — |
| 2024-07-22 | $24.65 | $29.34 | 570,500 | — | — |
| 2024-07-19 | $24.54 | $29.21 | 773,300 | — | — |
| 2024-07-18 | $24.13 | $28.72 | 724,700 | — | — |
| 2024-07-17 | $24.97 | $29.72 | 736,600 | — | — |
| 2024-07-16 | $25.28 | $30.09 | 590,800 | — | — |
| 2024-07-15 | $24.43 | $29.08 | 637,400 | — | — |
| 2024-07-12 | $24.29 | $28.91 | 589,100 | — | — |
| 2024-07-11 | $24.03 | $28.60 | 427,500 | — | — |
| 2024-07-10 | $23.34 | $27.78 | 563,900 | — | — |
| 2024-07-09 | $22.89 | $27.24 | 791,400 | — | — |
| 2024-07-08 | $23.45 | $27.91 | 852,700 | — | — |
| 2024-07-05 | $23.76 | $28.28 | 904,400 | — | — |
| 2024-07-03 | $24.03 | $28.60 | 551,600 | — | — |
| 2024-07-02 | $23.84 | $28.38 | 802,800 | — | — |
| 2024-07-01 | $23.68 | $28.18 | 976,600 | — | — |
| 2024-06-28 | $24.16 | $28.76 | 1,768,000 | — | — |
| 2024-06-27 | $23.85 | $28.39 | 1,142,400 | — | — |
| 2024-06-26 | $23.53 | $28.01 | 934,700 | — | — |
| 2024-06-25 | $23.20 | $27.61 | 1,172,500 | — | — |
| 2024-06-24 | $22.58 | $26.88 | 1,067,700 | — | — |
| 2024-06-21 | $22.76 | $27.09 | 1,176,800 | — | — |
| 2024-06-20 | $22.23 | $26.46 | 499,900 | — | — |
| 2024-06-18 | $21.92 | $26.09 | 615,600 | — | — |
| 2024-06-17 | $21.85 | $26.01 | 473,700 | — | — |
| 2024-06-14 | $21.62 | $25.73 | 406,800 | — | — |
| 2024-06-13 | $22.04 | $26.23 | 477,300 | — | — |
| 2024-06-12 | $22.40 | $26.66 | 634,800 | — | — |
| 2024-06-11 | $22.69 | $27.01 | 924,700 | — | — |
| 2024-06-10 | $22.91 | $27.27 | 1,142,300 | — | — |
| 2024-06-07 | $22.43 | $26.70 | 610,200 | — | — |
| 2024-06-06 | $22.64 | $26.83 | 624,600 | — | — |
| 2024-06-05 | $22.51 | $26.68 | 609,700 | — | — |
| 2024-06-04 | $22.42 | $26.57 | 757,200 | — | — |
| 2024-06-03 | $22.48 | $26.64 | 779,800 | — | — |
| 2024-05-31 | $22.48 | $26.64 | 755,400 | — | — |
| 2024-05-30 | $21.86 | $25.91 | 573,000 | — | — |
| 2024-05-29 | $21.59 | $25.59 | 752,100 | — | — |
| 2024-05-28 | $22.01 | $26.09 | 716,800 | — | — |
| 2024-05-24 | $22.28 | $26.41 | 812,800 | — | — |
| 2024-05-23 | $22.16 | $26.26 | 937,400 | — | — |
| 2024-05-22 | $21.98 | $26.05 | 1,037,800 | — | — |
| 2024-05-21 | $21.24 | $25.17 | 559,900 | — | — |
| 2024-05-20 | $22.04 | $26.12 | 442,900 | — | — |
| 2024-05-17 | $22.12 | $26.22 | 435,100 | — | — |
| 2024-05-16 | $22.48 | $26.64 | 487,100 | — | — |
| 2024-05-15 | $22.43 | $26.58 | 447,000 | — | — |
| 2024-05-14 | $22.43 | $26.58 | 495,400 | — | — |
| 2024-05-13 | $22.45 | $26.61 | 525,600 | — | — |
| 2024-05-10 | $22.42 | $26.57 | 643,600 | — | — |
| 2024-05-09 | $22.49 | $26.66 | 556,600 | — | — |
| 2024-05-08 | $22.36 | $26.50 | 672,300 | — | — |
| 2024-05-07 | $22.15 | $26.25 | 791,700 | — | — |
| 2024-05-06 | $22.40 | $26.55 | 971,500 | — | — |
| 2024-05-03 | $22.02 | $26.10 | 1,423,900 | — | — |
| 2024-05-02 | $21.52 | $25.51 | 1,023,500 | — | — |
| 2024-05-01 | $21.08 | $24.98 | 1,108,700 | — | — |
| 2024-04-30 | $20.68 | $24.51 | 924,100 | — | — |
| 2024-04-29 | $21.22 | $25.15 | 1,052,100 | — | — |
| 2024-04-26 | $21.35 | $25.30 | 898,400 | — | — |
| 2024-04-25 | $21.31 | $25.26 | 927,900 | — | — |
| 2024-04-24 | $21.07 | $24.97 | 717,000 | — | — |
| 2024-04-23 | $21.14 | $25.06 | 481,500 | — | — |
| 2024-04-22 | $21.05 | $24.95 | 761,500 | — | — |
| 2024-04-19 | $21.27 | $25.21 | 599,000 | — | — |
| 2024-04-18 | $20.72 | $24.56 | 827,300 | — | — |
| 2024-04-17 | $20.65 | $24.48 | 1,158,200 | — | — |
| 2024-04-16 | $21.62 | $25.62 | 780,400 | — | — |
| 2024-04-15 | $21.72 | $25.74 | 926,200 | — | — |
| 2024-04-12 | $21.68 | $25.70 | 570,900 | — | — |
| 2024-04-11 | $22.00 | $26.08 | 653,700 | — | — |
| 2024-04-10 | $21.92 | $25.98 | 631,300 | — | — |
| 2024-04-09 | $22.85 | $27.08 | 848,900 | — | — |
| 2024-04-08 | $22.64 | $26.83 | 640,500 | — | — |
| 2024-04-05 | $22.60 | $26.79 | 836,100 | — | — |
| 2024-04-04 | $22.30 | $26.43 | 747,600 | — | — |
| 2024-04-03 | $22.37 | $26.51 | 1,311,000 | — | — |
| 2024-04-02 | $22.26 | $26.38 | 864,900 | — | — |
| 2024-04-01 | $22.35 | $26.49 | 679,900 | — | — |
| 2024-03-28 | $22.64 | $26.83 | 601,200 | — | — |
| 2024-03-27 | $22.35 | $26.49 | 799,600 | — | — |
| 2024-03-26 | $21.94 | $26.00 | 808,000 | — | — |
| 2024-03-25 | $21.95 | $26.02 | 718,700 | — | — |
| 2024-03-22 | $21.90 | $25.96 | 561,400 | — | — |
| 2024-03-21 | $22.13 | $26.23 | 630,900 | — | — |
| 2024-03-20 | $22.05 | $26.13 | 1,159,900 | — | — |
| 2024-03-19 | $21.72 | $25.74 | 1,114,500 | — | — |
| 2024-03-18 | $21.76 | $25.79 | 1,252,700 | — | — |
| 2024-03-15 | $22.55 | $26.73 | 4,735,700 | — | — |
| 2024-03-14 | $22.14 | $26.24 | 1,616,200 | — | — |
| 2024-03-13 | $23.04 | $27.31 | 778,800 | — | — |
| 2024-03-12 | $23.10 | $27.38 | 672,300 | — | — |
| 2024-03-11 | $23.27 | $27.58 | 652,600 | — | — |
| 2024-03-08 | $23.18 | $27.47 | 630,600 | — | — |
| 2024-03-07 | $23.16 | $27.45 | 757,500 | — | — |
| 2024-03-06 | $22.68 | $26.77 | 642,800 | — | — |
| 2024-03-05 | $22.54 | $26.60 | 838,900 | — | — |
| 2024-03-04 | $22.77 | $26.87 | 937,300 | — | — |
| 2024-03-01 | $22.92 | $27.05 | 806,200 | — | — |
| 2024-02-29 | $23.55 | $27.80 | 1,398,500 | — | — |
| 2024-02-28 | $23.27 | $27.46 | 799,700 | — | — |
| 2024-02-27 | $23.91 | $28.22 | 616,400 | — | — |
| 2024-02-26 | $23.81 | $28.10 | 583,800 | — | — |
| 2024-02-23 | $23.84 | $28.14 | 434,900 | — | — |
| 2024-02-22 | $23.90 | $28.21 | 386,100 | — | — |
| 2024-02-21 | $23.72 | $28.00 | 443,400 | — | — |
| 2024-02-20 | $23.50 | $27.74 | 593,600 | — | — |
| 2024-02-16 | $23.74 | $28.02 | 704,600 | — | — |
| 2024-02-15 | $24.14 | $28.49 | 865,100 | — | — |
| 2024-02-14 | $24.19 | $28.55 | 961,300 | — | — |
| 2024-02-13 | $24.09 | $28.43 | 589,700 | — | — |
| 2024-02-12 | $24.73 | $29.19 | 484,200 | — | — |
| 2024-02-09 | $24.32 | $28.70 | 496,900 | — | — |
| 2024-02-08 | $24.22 | $28.59 | 541,500 | — | — |
| 2024-02-07 | $24.14 | $28.49 | 998,200 | — | — |
| 2024-02-06 | $24.23 | $28.60 | 801,600 | — | — |
| 2024-02-05 | $23.89 | $28.20 | 863,400 | — | — |
| 2024-02-02 | $24.19 | $28.55 | 1,056,000 | — | — |
| 2024-02-01 | $23.83 | $28.13 | 1,429,000 | — | — |
| 2024-01-31 | $24.52 | $28.94 | 1,359,900 | — | — |
| 2024-01-30 | $24.72 | $29.18 | 842,900 | — | — |
| 2024-01-29 | $24.94 | $29.44 | 766,300 | — | — |
| 2024-01-26 | $24.82 | $29.29 | 692,300 | — | — |
| 2024-01-25 | $24.96 | $29.46 | 640,700 | — | — |
| 2024-01-24 | $24.82 | $29.29 | 493,400 | — | — |
| 2024-01-23 | $25.07 | $29.59 | 489,000 | — | — |
| 2024-01-22 | $25.28 | $29.84 | 646,400 | — | — |
| 2024-01-19 | $24.56 | $28.99 | 789,600 | — | — |
| 2024-01-18 | $24.36 | $28.75 | 797,100 | — | — |
| 2024-01-17 | $23.98 | $28.30 | 496,700 | — | — |
| 2024-01-16 | $24.20 | $28.56 | 751,300 | — | — |
| 2024-01-12 | $24.04 | $28.37 | 631,200 | — | — |
| 2024-01-11 | $24.29 | $28.67 | 750,200 | — | — |
| 2024-01-10 | $24.61 | $29.05 | 717,100 | — | — |
| 2024-01-09 | $24.58 | $29.01 | 747,000 | — | — |
| 2024-01-08 | $25.18 | $29.72 | 988,200 | — | — |
| 2024-01-05 | $24.36 | $28.75 | 934,000 | — | — |
| 2024-01-04 | $24.17 | $28.53 | 924,300 | — | — |
| 2024-01-03 | $24.51 | $28.93 | 555,000 | — | — |
| 2024-01-02 | $25.13 | $29.66 | 547,400 | — | — |