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
- 2016-04-07 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 | $23.28 | $23.28 | 556,200 | — | — |
| 2024-12-30 | $22.54 | $22.54 | 359,600 | — | — |
| 2024-12-27 | $23.67 | $23.67 | 315,600 | — | — |
| 2024-12-26 | $24.07 | $24.07 | 285,000 | — | — |
| 2024-12-24 | $23.34 | $23.34 | 231,300 | — | — |
| 2024-12-23 | $23.59 | $23.59 | 302,800 | — | — |
| 2024-12-20 | $23.86 | $23.86 | 1,261,100 | — | — |
| 2024-12-19 | $23.13 | $23.13 | 446,600 | — | — |
| 2024-12-18 | $23.16 | $23.16 | 617,000 | — | — |
| 2024-12-17 | $25.26 | $25.26 | 738,200 | — | — |
| 2024-12-16 | $24.42 | $24.42 | 441,100 | — | — |
| 2024-12-13 | $24.12 | $24.12 | 422,900 | — | — |
| 2024-12-12 | $23.92 | $23.92 | 736,500 | — | — |
| 2024-12-11 | $26.44 | $26.44 | 415,300 | — | — |
| 2024-12-10 | $26.49 | $26.49 | 356,600 | — | — |
| 2024-12-09 | $26.81 | $26.81 | 327,500 | — | — |
| 2024-12-06 | $27.08 | $27.08 | 442,400 | — | — |
| 2024-12-05 | $25.55 | $25.55 | 639,300 | — | — |
| 2024-12-04 | $27.99 | $27.99 | 483,400 | — | — |
| 2024-12-03 | $27.27 | $27.27 | 554,700 | — | — |
| 2024-12-02 | $27.65 | $27.65 | 589,900 | — | — |
| 2024-11-29 | $28.43 | $28.43 | 211,500 | — | — |
| 2024-11-27 | $27.75 | $27.75 | 504,600 | — | — |
| 2024-11-26 | $27.83 | $27.83 | 627,100 | — | — |
| 2024-11-25 | $27.81 | $27.81 | 869,400 | — | — |
| 2024-11-22 | $27.70 | $27.70 | 793,200 | — | — |
| 2024-11-21 | $27.00 | $27.00 | 820,900 | — | — |
| 2024-11-20 | $27.50 | $27.50 | 1,245,300 | — | — |
| 2024-11-19 | $26.90 | $26.90 | 3,123,500 | — | — |
| 2024-11-18 | $28.67 | $28.67 | 348,800 | — | — |
| 2024-11-15 | $29.20 | $29.20 | 394,600 | — | — |
| 2024-11-14 | $31.27 | $31.27 | 359,300 | — | — |
| 2024-11-13 | $32.98 | $32.98 | 793,600 | — | — |
| 2024-11-12 | $35.82 | $35.82 | 1,220,300 | — | — |
| 2024-11-11 | $39.35 | $39.35 | 539,700 | — | — |
| 2024-11-08 | $39.58 | $39.58 | 428,900 | — | — |
| 2024-11-07 | $37.69 | $37.69 | 641,100 | — | — |
| 2024-11-06 | $37.48 | $37.48 | 545,500 | — | — |
| 2024-11-05 | $35.92 | $35.92 | 326,600 | — | — |
| 2024-11-04 | $35.13 | $35.13 | 383,200 | — | — |
| 2024-11-01 | $33.98 | $33.98 | 387,800 | — | — |
| 2024-10-31 | $32.53 | $32.53 | 363,700 | — | — |
| 2024-10-30 | $34.16 | $34.16 | 268,200 | — | — |
| 2024-10-29 | $33.80 | $33.80 | 314,900 | — | — |
| 2024-10-28 | $34.40 | $34.40 | 230,300 | — | — |
| 2024-10-25 | $34.81 | $34.81 | 537,100 | — | — |
| 2024-10-24 | $33.70 | $33.70 | 229,800 | — | — |
| 2024-10-23 | $33.61 | $33.61 | 591,700 | — | — |
| 2024-10-22 | $34.15 | $34.15 | 394,000 | — | — |
| 2024-10-21 | $32.43 | $32.43 | 197,700 | — | — |
| 2024-10-18 | $32.76 | $32.76 | 212,700 | — | — |
| 2024-10-17 | $32.76 | $32.76 | 605,700 | — | — |
| 2024-10-16 | $32.37 | $32.37 | 438,500 | — | — |
| 2024-10-15 | $31.48 | $31.48 | 626,100 | — | — |
| 2024-10-14 | $30.66 | $30.66 | 1,127,100 | — | — |
| 2024-10-11 | $28.70 | $28.70 | 229,000 | — | — |
| 2024-10-10 | $27.22 | $27.22 | 199,500 | — | — |
| 2024-10-09 | $27.48 | $27.48 | 289,400 | — | — |
| 2024-10-08 | $27.88 | $27.88 | 316,800 | — | — |
| 2024-10-07 | $27.50 | $27.50 | 215,700 | — | — |
| 2024-10-04 | $29.15 | $29.15 | 187,900 | — | — |
| 2024-10-03 | $28.37 | $28.37 | 201,800 | — | — |
| 2024-10-02 | $27.68 | $27.68 | 259,000 | — | — |
| 2024-10-01 | $27.46 | $27.46 | 599,300 | — | — |
| 2024-09-30 | $29.41 | $29.41 | 375,900 | — | — |
| 2024-09-27 | $28.49 | $28.49 | 652,200 | — | — |
| 2024-09-26 | $29.06 | $29.06 | 2,297,300 | — | — |
| 2024-09-25 | $27.71 | $27.71 | 450,900 | — | — |
| 2024-09-24 | $28.16 | $28.16 | 373,600 | — | — |
| 2024-09-23 | $29.88 | $29.88 | 680,500 | — | — |
| 2024-09-20 | $30.17 | $30.17 | 2,151,200 | — | — |
| 2024-09-19 | $30.40 | $30.40 | 459,100 | — | — |
| 2024-09-18 | $28.96 | $28.96 | 462,400 | — | — |
| 2024-09-17 | $28.51 | $28.51 | 575,300 | — | — |
| 2024-09-16 | $28.96 | $28.96 | 701,200 | — | — |
| 2024-09-13 | $29.36 | $29.36 | 687,000 | — | — |
| 2024-09-12 | $28.44 | $28.44 | 186,700 | — | — |
| 2024-09-11 | $28.98 | $28.98 | 379,200 | — | — |
| 2024-09-10 | $28.19 | $28.19 | 542,500 | — | — |
| 2024-09-09 | $29.08 | $29.08 | 491,800 | — | — |
| 2024-09-06 | $27.96 | $27.96 | 411,500 | — | — |
| 2024-09-05 | $28.04 | $28.04 | 341,300 | — | — |
| 2024-09-04 | $28.00 | $28.00 | 433,400 | — | — |
| 2024-09-03 | $26.60 | $26.60 | 293,500 | — | — |
| 2024-08-30 | $28.75 | $28.75 | 411,600 | — | — |
| 2024-08-29 | $28.07 | $28.07 | 356,100 | — | — |
| 2024-08-28 | $28.03 | $28.03 | 809,500 | — | — |
| 2024-08-27 | $27.81 | $27.81 | 374,600 | — | — |
| 2024-08-26 | $26.99 | $26.99 | 283,900 | — | — |
| 2024-08-23 | $25.53 | $25.53 | 456,400 | — | — |
| 2024-08-22 | $24.76 | $24.76 | 262,300 | — | — |
| 2024-08-21 | $26.57 | $26.57 | 417,500 | — | — |
| 2024-08-20 | $26.69 | $26.69 | 685,000 | — | — |
| 2024-08-19 | $27.85 | $27.85 | 384,000 | — | — |
| 2024-08-16 | $26.04 | $26.04 | 298,000 | — | — |
| 2024-08-15 | $26.55 | $26.55 | 454,200 | — | — |
| 2024-08-14 | $24.73 | $24.73 | 356,400 | — | — |
| 2024-08-13 | $25.29 | $25.29 | 422,400 | — | — |
| 2024-08-12 | $24.31 | $24.31 | 263,600 | — | — |
| 2024-08-09 | $24.80 | $24.80 | 302,600 | — | — |
| 2024-08-08 | $25.25 | $25.25 | 616,700 | — | — |
| 2024-08-07 | $24.55 | $24.55 | 378,900 | — | — |
| 2024-08-06 | $26.04 | $26.04 | 354,900 | — | — |
| 2024-08-05 | $26.00 | $26.00 | 459,100 | — | — |
| 2024-08-02 | $26.19 | $26.19 | 256,500 | — | — |
| 2024-08-01 | $26.92 | $26.92 | 446,700 | — | — |
| 2024-07-31 | $27.50 | $27.50 | 1,051,100 | — | — |
| 2024-07-30 | $28.72 | $28.72 | 253,500 | — | — |
| 2024-07-29 | $29.94 | $29.94 | 184,100 | — | — |
| 2024-07-26 | $31.47 | $31.47 | 378,500 | — | — |
| 2024-07-25 | $30.11 | $30.11 | 324,500 | — | — |
| 2024-07-24 | $30.69 | $30.69 | 233,500 | — | — |
| 2024-07-23 | $31.83 | $31.83 | 394,600 | — | — |
| 2024-07-22 | $30.78 | $30.78 | 305,400 | — | — |
| 2024-07-19 | $29.50 | $29.50 | 367,100 | — | — |
| 2024-07-18 | $29.76 | $29.76 | 269,700 | — | — |
| 2024-07-17 | $31.40 | $31.40 | 869,100 | — | — |
| 2024-07-16 | $30.95 | $30.95 | 723,000 | — | — |
| 2024-07-15 | $28.80 | $28.80 | 446,900 | — | — |
| 2024-07-12 | $29.68 | $29.68 | 908,100 | — | — |
| 2024-07-11 | $28.13 | $28.13 | 700,200 | — | — |
| 2024-07-10 | $27.88 | $27.88 | 754,700 | — | — |
| 2024-07-09 | $27.04 | $27.04 | 397,200 | — | — |
| 2024-07-08 | $26.46 | $26.46 | 590,800 | — | — |
| 2024-07-05 | $25.49 | $25.49 | 563,900 | — | — |
| 2024-07-03 | $25.76 | $25.76 | 535,300 | — | — |
| 2024-07-02 | $23.79 | $23.79 | 559,600 | — | — |
| 2024-07-01 | $24.55 | $24.55 | 738,600 | — | — |
| 2024-06-28 | $23.51 | $23.51 | 6,176,400 | — | — |
| 2024-06-27 | $22.71 | $22.71 | 1,053,900 | — | — |
| 2024-06-26 | $23.39 | $23.39 | 580,900 | — | — |
| 2024-06-25 | $23.09 | $23.09 | 811,800 | — | — |
| 2024-06-24 | $24.23 | $24.23 | 797,300 | — | — |
| 2024-06-21 | $24.10 | $24.10 | 1,612,100 | — | — |
| 2024-06-20 | $25.63 | $25.63 | 1,201,300 | — | — |
| 2024-06-18 | $25.79 | $25.79 | 1,308,700 | — | — |
| 2024-06-17 | $25.43 | $25.43 | 2,780,300 | — | — |
| 2024-06-14 | $31.51 | $31.51 | 791,200 | — | — |
| 2024-06-13 | $32.36 | $32.36 | 797,300 | — | — |
| 2024-06-12 | $37.00 | $37.00 | 426,300 | — | — |
| 2024-06-11 | $37.98 | $37.98 | 459,800 | — | — |
| 2024-06-10 | $36.49 | $36.49 | 395,300 | — | — |
| 2024-06-07 | $33.67 | $33.67 | 291,100 | — | — |
| 2024-06-06 | $34.61 | $34.61 | 284,000 | — | — |
| 2024-06-05 | $35.13 | $35.13 | 337,500 | — | — |
| 2024-06-04 | $34.10 | $34.10 | 546,700 | — | — |
| 2024-06-03 | $36.79 | $36.79 | 312,700 | — | — |
| 2024-05-31 | $34.95 | $34.95 | 393,800 | — | — |
| 2024-05-30 | $34.05 | $34.05 | 231,500 | — | — |
| 2024-05-29 | $32.06 | $32.06 | 262,000 | — | — |
| 2024-05-28 | $33.09 | $33.09 | 295,300 | — | — |
| 2024-05-24 | $32.98 | $32.98 | 323,900 | — | — |
| 2024-05-23 | $32.68 | $32.68 | 428,100 | — | — |
| 2024-05-22 | $35.55 | $35.55 | 283,600 | — | — |
| 2024-05-21 | $36.09 | $36.09 | 266,900 | — | — |
| 2024-05-20 | $36.87 | $36.87 | 240,600 | — | — |
| 2024-05-17 | $37.80 | $37.80 | 308,300 | — | — |
| 2024-05-16 | $37.80 | $37.80 | 283,000 | — | — |
| 2024-05-15 | $37.38 | $37.38 | 299,300 | — | — |
| 2024-05-14 | $39.29 | $39.29 | 400,100 | — | — |
| 2024-05-13 | $37.00 | $37.00 | 274,700 | — | — |
| 2024-05-10 | $36.93 | $36.93 | 429,300 | — | — |
| 2024-05-09 | $35.19 | $35.19 | 185,700 | — | — |
| 2024-05-08 | $33.02 | $33.02 | 245,100 | — | — |
| 2024-05-07 | $34.24 | $34.24 | 187,000 | — | — |
| 2024-05-06 | $35.77 | $35.77 | 208,200 | — | — |
| 2024-05-03 | $35.78 | $35.78 | 196,800 | — | — |
| 2024-05-02 | $36.27 | $36.27 | 389,600 | — | — |
| 2024-05-01 | $33.87 | $33.87 | 670,900 | — | — |
| 2024-04-30 | $33.03 | $33.03 | 489,400 | — | — |
| 2024-04-29 | $34.89 | $34.89 | 361,300 | — | — |
| 2024-04-26 | $33.56 | $33.56 | 226,000 | — | — |
| 2024-04-25 | $32.47 | $32.47 | 233,600 | — | — |
| 2024-04-24 | $32.99 | $32.99 | 203,900 | — | — |
| 2024-04-23 | $34.25 | $34.25 | 201,500 | — | — |
| 2024-04-22 | $33.29 | $33.29 | 261,700 | — | — |
| 2024-04-19 | $32.41 | $32.41 | 395,400 | — | — |
| 2024-04-18 | $35.58 | $35.58 | 415,300 | — | — |
| 2024-04-17 | $34.31 | $34.31 | 548,000 | — | — |
| 2024-04-16 | $36.27 | $36.27 | 190,800 | — | — |
| 2024-04-15 | $37.20 | $37.20 | 251,500 | — | — |
| 2024-04-12 | $37.49 | $37.49 | 336,000 | — | — |
| 2024-04-11 | $38.59 | $38.59 | 263,200 | — | — |
| 2024-04-10 | $38.69 | $38.69 | 255,200 | — | — |
| 2024-04-09 | $39.18 | $39.18 | 348,100 | — | — |
| 2024-04-08 | $37.13 | $37.13 | 275,500 | — | — |
| 2024-04-05 | $36.18 | $36.18 | 162,700 | — | — |
| 2024-04-04 | $35.38 | $35.38 | 701,900 | — | — |
| 2024-04-03 | $34.66 | $34.66 | 485,300 | — | — |
| 2024-04-02 | $34.31 | $34.31 | 335,800 | — | — |
| 2024-04-01 | $37.00 | $37.00 | 181,100 | — | — |
| 2024-03-28 | $37.93 | $37.93 | 951,500 | — | — |
| 2024-03-27 | $37.00 | $37.00 | 573,300 | — | — |
| 2024-03-26 | $37.61 | $37.61 | 327,900 | — | — |
| 2024-03-25 | $38.48 | $38.48 | 456,400 | — | — |
| 2024-03-22 | $41.20 | $41.20 | 302,100 | — | — |
| 2024-03-21 | $39.86 | $39.86 | 396,800 | — | — |
| 2024-03-20 | $39.76 | $39.76 | 314,500 | — | — |
| 2024-03-19 | $38.39 | $38.39 | 957,300 | — | — |
| 2024-03-18 | $40.07 | $40.07 | 497,800 | — | — |
| 2024-03-15 | $45.37 | $45.37 | 2,233,300 | — | — |
| 2024-03-14 | $41.92 | $41.92 | 386,100 | — | — |
| 2024-03-13 | $44.51 | $44.51 | 295,300 | — | — |
| 2024-03-12 | $42.32 | $42.32 | 176,800 | — | — |
| 2024-03-11 | $40.89 | $40.89 | 507,300 | — | — |
| 2024-03-08 | $37.93 | $37.93 | 382,100 | — | — |
| 2024-03-07 | $38.85 | $38.85 | 552,000 | — | — |
| 2024-03-06 | $40.26 | $40.26 | 869,500 | — | — |
| 2024-03-05 | $37.65 | $37.65 | 1,781,700 | — | — |
| 2024-03-04 | $34.97 | $34.97 | 1,310,000 | — | — |
| 2024-03-01 | $29.90 | $29.90 | 1,001,300 | — | — |
| 2024-02-29 | $27.44 | $27.44 | 1,169,800 | — | — |
| 2024-02-28 | $26.10 | $26.10 | 384,200 | — | — |
| 2024-02-27 | $24.91 | $24.91 | 763,000 | — | — |
| 2024-02-26 | $24.00 | $24.00 | 969,700 | — | — |
| 2024-02-23 | $23.58 | $23.58 | 746,700 | — | — |
| 2024-02-22 | $20.41 | $20.41 | 207,100 | — | — |
| 2024-02-21 | $20.48 | $20.48 | 225,200 | — | — |
| 2024-02-20 | $21.95 | $21.95 | 296,200 | — | — |
| 2024-02-16 | $23.22 | $23.22 | 996,500 | — | — |
| 2024-02-15 | $22.56 | $22.56 | 236,200 | — | — |
| 2024-02-14 | $22.54 | $22.54 | 275,800 | — | — |
| 2024-02-13 | $22.47 | $22.47 | 409,400 | — | — |
| 2024-02-12 | $22.54 | $22.54 | 527,900 | — | — |
| 2024-02-09 | $23.95 | $23.95 | 766,200 | — | — |
| 2024-02-08 | $23.69 | $23.69 | 192,800 | — | — |
| 2024-02-07 | $24.00 | $24.00 | 238,600 | — | — |
| 2024-02-06 | $25.53 | $25.53 | 177,700 | — | — |
| 2024-02-05 | $25.31 | $25.31 | 497,900 | — | — |
| 2024-02-02 | $25.74 | $25.74 | 314,300 | — | — |
| 2024-02-01 | $25.86 | $25.86 | 181,300 | — | — |
| 2024-01-31 | $25.91 | $25.91 | 554,400 | — | — |
| 2024-01-30 | $27.60 | $27.60 | 411,300 | — | — |
| 2024-01-29 | $27.68 | $27.68 | 116,600 | — | — |
| 2024-01-26 | $27.50 | $27.50 | 191,000 | — | — |
| 2024-01-25 | $27.00 | $27.00 | 327,400 | — | — |
| 2024-01-24 | $26.90 | $26.90 | 168,500 | — | — |
| 2024-01-23 | $27.38 | $27.38 | 151,800 | — | — |
| 2024-01-22 | $27.13 | $27.13 | 556,900 | — | — |
| 2024-01-19 | $24.12 | $24.12 | 408,400 | — | — |
| 2024-01-18 | $21.78 | $21.78 | 105,900 | — | — |
| 2024-01-17 | $21.56 | $21.56 | 227,600 | — | — |
| 2024-01-16 | $21.80 | $21.80 | 265,300 | — | — |
| 2024-01-12 | $21.40 | $21.40 | 593,300 | — | — |
| 2024-01-11 | $20.99 | $20.99 | 321,200 | — | — |
| 2024-01-10 | $22.13 | $22.13 | 168,100 | — | — |
| 2024-01-09 | $23.36 | $23.36 | 654,300 | — | — |
| 2024-01-08 | $24.90 | $24.90 | 664,900 | — | — |
| 2024-01-05 | $22.24 | $22.24 | 116,100 | — | — |
| 2024-01-04 | $22.54 | $22.54 | 144,600 | — | — |
| 2024-01-03 | $21.00 | $21.00 | 98,600 | — | — |
| 2024-01-02 | $21.40 | $21.40 | 93,900 | — | — |