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
- 2024-02-09 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 | $28.28 | $28.28 | 732,800 | — | — |
| 2024-12-30 | $28.56 | $28.56 | 888,700 | — | — |
| 2024-12-27 | $29.32 | $29.32 | 741,500 | — | — |
| 2024-12-26 | $29.89 | $29.89 | 674,800 | — | — |
| 2024-12-24 | $29.66 | $29.66 | 466,400 | — | — |
| 2024-12-23 | $29.70 | $29.70 | 665,600 | — | — |
| 2024-12-20 | $29.45 | $29.45 | 1,013,100 | — | — |
| 2024-12-19 | $29.20 | $29.20 | 740,500 | — | — |
| 2024-12-18 | $28.71 | $28.71 | 611,700 | — | — |
| 2024-12-17 | $28.88 | $28.88 | 844,900 | — | — |
| 2024-12-16 | $30.16 | $30.16 | 1,002,900 | — | — |
| 2024-12-13 | $28.73 | $28.73 | 658,900 | — | — |
| 2024-12-12 | $29.26 | $29.26 | 422,000 | — | — |
| 2024-12-11 | $29.92 | $29.92 | 759,300 | — | — |
| 2024-12-10 | $29.09 | $29.09 | 896,700 | — | — |
| 2024-12-09 | $29.44 | $29.44 | 1,003,200 | — | — |
| 2024-12-06 | $30.00 | $30.00 | 1,468,700 | — | — |
| 2024-12-05 | $28.72 | $28.72 | 771,300 | — | — |
| 2024-12-04 | $28.10 | $28.10 | 714,100 | — | — |
| 2024-12-03 | $28.58 | $28.58 | 738,300 | — | — |
| 2024-12-02 | $27.84 | $27.84 | 913,500 | — | — |
| 2024-11-29 | $28.22 | $28.22 | 698,200 | — | — |
| 2024-11-27 | $28.22 | $28.22 | 1,167,200 | — | — |
| 2024-11-26 | $29.89 | $29.89 | 2,051,900 | — | — |
| 2024-11-25 | $34.16 | $34.16 | 883,800 | — | — |
| 2024-11-22 | $34.07 | $34.07 | 762,800 | — | — |
| 2024-11-21 | $33.40 | $33.40 | 671,200 | — | — |
| 2024-11-20 | $32.78 | $32.78 | 436,600 | — | — |
| 2024-11-19 | $32.73 | $32.73 | 695,100 | — | — |
| 2024-11-18 | $32.11 | $32.11 | 781,300 | — | — |
| 2024-11-15 | $32.18 | $32.18 | 216,100 | — | — |
| 2024-11-14 | $31.91 | $31.91 | 450,500 | — | — |
| 2024-11-13 | $32.96 | $32.96 | 520,200 | — | — |
| 2024-11-12 | $32.89 | $32.89 | 729,900 | — | — |
| 2024-11-11 | $33.29 | $33.29 | 585,900 | — | — |
| 2024-11-08 | $33.39 | $33.39 | 482,300 | — | — |
| 2024-11-07 | $32.56 | $32.56 | 634,300 | — | — |
| 2024-11-06 | $31.93 | $31.93 | 1,239,400 | — | — |
| 2024-11-05 | $32.20 | $32.20 | 529,400 | — | — |
| 2024-11-04 | $32.00 | $32.00 | 590,300 | — | — |
| 2024-11-01 | $31.82 | $31.82 | 750,500 | — | — |
| 2024-10-31 | $31.94 | $31.94 | 1,088,200 | — | — |
| 2024-10-30 | $32.00 | $32.00 | 852,600 | — | — |
| 2024-10-29 | $32.86 | $32.86 | 701,000 | — | — |
| 2024-10-28 | $34.22 | $34.22 | 477,800 | — | — |
| 2024-10-25 | $34.25 | $34.25 | 743,200 | — | — |
| 2024-10-24 | $33.22 | $33.22 | 785,200 | — | — |
| 2024-10-23 | $32.36 | $32.36 | 732,200 | — | — |
| 2024-10-22 | $33.40 | $33.40 | 373,300 | — | — |
| 2024-10-21 | $33.12 | $33.12 | 566,900 | — | — |
| 2024-10-18 | $33.22 | $33.22 | 812,800 | — | — |
| 2024-10-17 | $33.12 | $33.12 | 658,300 | — | — |
| 2024-10-16 | $33.09 | $33.09 | 486,500 | — | — |
| 2024-10-15 | $33.22 | $33.22 | 843,800 | — | — |
| 2024-10-14 | $31.74 | $31.74 | 379,000 | — | — |
| 2024-10-11 | $32.84 | $32.84 | 1,030,400 | — | — |
| 2024-10-10 | $31.97 | $31.97 | 582,800 | — | — |
| 2024-10-09 | $31.00 | $31.00 | 346,500 | — | — |
| 2024-10-08 | $31.33 | $31.33 | 668,600 | — | — |
| 2024-10-07 | $30.63 | $30.63 | 846,900 | — | — |
| 2024-10-04 | $30.73 | $30.73 | 716,600 | — | — |
| 2024-10-03 | $29.93 | $29.93 | 310,200 | — | — |
| 2024-10-02 | $29.75 | $29.75 | 550,800 | — | — |
| 2024-10-01 | $30.03 | $30.03 | 269,600 | — | — |
| 2024-09-30 | $30.00 | $30.00 | 500,800 | — | — |
| 2024-09-27 | $30.00 | $30.00 | 512,100 | — | — |
| 2024-09-26 | $29.90 | $29.90 | 1,312,100 | — | — |
| 2024-09-25 | $31.55 | $31.55 | 792,100 | — | — |
| 2024-09-24 | $31.31 | $31.31 | 381,400 | — | — |
| 2024-09-23 | $31.64 | $31.64 | 359,400 | — | — |
| 2024-09-20 | $31.37 | $31.37 | 618,200 | — | — |
| 2024-09-19 | $32.51 | $32.51 | 896,100 | — | — |
| 2024-09-18 | $30.47 | $30.47 | 461,700 | — | — |
| 2024-09-17 | $30.51 | $30.51 | 379,400 | — | — |
| 2024-09-16 | $31.28 | $31.28 | 510,100 | — | — |
| 2024-09-13 | $30.68 | $30.68 | 903,500 | — | — |
| 2024-09-12 | $30.03 | $30.03 | 827,000 | — | — |
| 2024-09-11 | $29.10 | $29.10 | 459,200 | — | — |
| 2024-09-10 | $28.20 | $28.20 | 1,050,300 | — | — |
| 2024-09-09 | $28.98 | $28.98 | 1,275,900 | — | — |
| 2024-09-06 | $28.66 | $28.66 | 916,400 | — | — |
| 2024-09-05 | $29.36 | $29.36 | 688,000 | — | — |
| 2024-09-04 | $29.57 | $29.57 | 1,244,600 | — | — |
| 2024-09-03 | $29.92 | $29.92 | 452,000 | — | — |
| 2024-08-30 | $31.78 | $31.78 | 316,600 | — | — |
| 2024-08-29 | $31.93 | $31.93 | 376,100 | — | — |
| 2024-08-28 | $31.97 | $31.97 | 899,200 | — | — |
| 2024-08-27 | $33.00 | $33.00 | 488,100 | — | — |
| 2024-08-26 | $32.35 | $32.35 | 514,900 | — | — |
| 2024-08-23 | $32.68 | $32.68 | 1,325,500 | — | — |
| 2024-08-22 | $29.83 | $29.83 | 1,223,300 | — | — |
| 2024-08-21 | $28.56 | $28.56 | 637,200 | — | — |
| 2024-08-20 | $27.49 | $27.49 | 660,300 | — | — |
| 2024-08-19 | $29.19 | $29.19 | 397,300 | — | — |
| 2024-08-16 | $28.65 | $28.65 | 255,900 | — | — |
| 2024-08-15 | $28.43 | $28.43 | 347,300 | — | — |
| 2024-08-14 | $28.00 | $28.00 | 275,600 | — | — |
| 2024-08-13 | $27.41 | $27.41 | 210,700 | — | — |
| 2024-08-12 | $27.06 | $27.06 | 204,500 | — | — |
| 2024-08-09 | $27.03 | $27.03 | 393,700 | — | — |
| 2024-08-08 | $27.01 | $27.01 | 397,700 | — | — |
| 2024-08-07 | $26.12 | $26.12 | 690,400 | — | — |
| 2024-08-06 | $24.91 | $24.91 | 556,900 | — | — |
| 2024-08-05 | $24.58 | $24.58 | 696,300 | — | — |
| 2024-08-02 | $25.65 | $25.65 | 540,700 | — | — |
| 2024-08-01 | $27.05 | $27.05 | 344,100 | — | — |
| 2024-07-31 | $27.15 | $27.15 | 594,300 | — | — |
| 2024-07-30 | $26.96 | $26.96 | 468,700 | — | — |
| 2024-07-29 | $26.69 | $26.69 | 238,500 | — | — |
| 2024-07-26 | $26.90 | $26.90 | 781,400 | — | — |
| 2024-07-25 | $26.15 | $26.15 | 580,800 | — | — |
| 2024-07-24 | $25.65 | $25.65 | 1,058,200 | — | — |
| 2024-07-23 | $26.06 | $26.06 | 361,600 | — | — |
| 2024-07-22 | $26.35 | $26.35 | 476,600 | — | — |
| 2024-07-19 | $26.01 | $26.01 | 434,400 | — | — |
| 2024-07-18 | $25.99 | $25.99 | 804,400 | — | — |
| 2024-07-17 | $26.32 | $26.32 | 960,000 | — | — |
| 2024-07-16 | $25.55 | $25.55 | 354,000 | — | — |
| 2024-07-15 | $25.05 | $25.05 | 235,000 | — | — |
| 2024-07-12 | $25.37 | $25.37 | 303,700 | — | — |
| 2024-07-11 | $24.95 | $24.95 | 668,900 | — | — |
| 2024-07-10 | $23.77 | $23.77 | 695,900 | — | — |
| 2024-07-09 | $24.34 | $24.34 | 533,000 | — | — |
| 2024-07-08 | $24.49 | $24.49 | 586,100 | — | — |
| 2024-07-05 | $23.72 | $23.72 | 473,600 | — | — |
| 2024-07-03 | $23.35 | $23.35 | 412,000 | — | — |
| 2024-07-02 | $23.54 | $23.54 | 696,000 | — | — |
| 2024-07-01 | $23.50 | $23.50 | 1,537,300 | — | — |
| 2024-06-28 | $23.86 | $23.86 | 1,674,800 | — | — |
| 2024-06-27 | $23.97 | $23.97 | 1,611,600 | — | — |
| 2024-06-26 | $23.03 | $23.03 | 795,400 | — | — |
| 2024-06-25 | $23.17 | $23.17 | 830,300 | — | — |
| 2024-06-24 | $22.74 | $22.74 | 650,000 | — | — |
| 2024-06-21 | $23.41 | $23.41 | 1,422,700 | — | — |
| 2024-06-20 | $22.14 | $22.14 | 1,117,800 | — | — |
| 2024-06-18 | $21.96 | $21.96 | 690,400 | — | — |
| 2024-06-17 | $21.58 | $21.58 | 663,000 | — | — |
| 2024-06-14 | $22.08 | $22.08 | 711,300 | — | — |
| 2024-06-13 | $22.81 | $22.81 | 504,200 | — | — |
| 2024-06-12 | $22.99 | $22.99 | 625,800 | — | — |
| 2024-06-11 | $23.01 | $23.01 | 291,300 | — | — |
| 2024-06-10 | $23.02 | $23.02 | 431,700 | — | — |
| 2024-06-07 | $23.06 | $23.06 | 1,305,000 | — | — |
| 2024-06-06 | $24.06 | $24.06 | 1,452,400 | — | — |
| 2024-06-05 | $23.95 | $23.95 | 1,367,600 | — | — |
| 2024-06-04 | $24.12 | $24.12 | 2,016,600 | — | — |
| 2024-06-03 | $24.88 | $24.88 | 1,506,500 | — | — |
| 2024-05-31 | $27.24 | $27.24 | 996,200 | — | — |
| 2024-05-30 | $27.04 | $27.04 | 1,043,600 | — | — |
| 2024-05-29 | $27.00 | $27.00 | 1,158,500 | — | — |
| 2024-05-28 | $26.80 | $26.80 | 1,183,200 | — | — |
| 2024-05-24 | $28.24 | $28.24 | 972,700 | — | — |
| 2024-05-23 | $28.03 | $28.03 | 2,319,000 | — | — |
| 2024-05-22 | $24.63 | $24.63 | 910,600 | — | — |
| 2024-05-21 | $24.67 | $24.67 | 795,300 | — | — |
| 2024-05-20 | $25.08 | $25.08 | 684,700 | — | — |
| 2024-05-17 | $25.49 | $25.49 | 689,000 | — | — |
| 2024-05-16 | $25.26 | $25.26 | 852,200 | — | — |
| 2024-05-15 | $25.71 | $25.71 | 969,200 | — | — |
| 2024-05-14 | $24.00 | $24.00 | 967,200 | — | — |
| 2024-05-13 | $24.99 | $24.99 | 869,500 | — | — |
| 2024-05-10 | $25.33 | $25.33 | 1,156,800 | — | — |
| 2024-05-09 | $25.79 | $25.79 | 1,072,100 | — | — |
| 2024-05-08 | $25.36 | $25.36 | 999,200 | — | — |
| 2024-05-07 | $25.56 | $25.56 | 944,800 | — | — |
| 2024-05-06 | $26.39 | $26.39 | 1,201,000 | — | — |
| 2024-05-03 | $24.37 | $24.37 | 1,301,900 | — | — |
| 2024-05-02 | $23.00 | $23.00 | 861,100 | — | — |
| 2024-05-01 | $22.59 | $22.59 | 745,700 | — | — |
| 2024-04-30 | $22.95 | $22.95 | 1,349,200 | — | — |
| 2024-04-29 | $23.20 | $23.20 | 383,500 | — | — |
| 2024-04-26 | $23.11 | $23.11 | 1,734,600 | — | — |
| 2024-04-25 | $20.60 | $20.60 | 852,000 | — | — |
| 2024-04-24 | $20.60 | $20.60 | 1,610,300 | — | — |
| 2024-04-23 | $20.05 | $20.05 | 765,700 | — | — |
| 2024-04-22 | $20.24 | $20.24 | 853,200 | — | — |
| 2024-04-19 | $19.90 | $19.90 | 834,100 | — | — |
| 2024-04-18 | $19.80 | $19.80 | 1,053,500 | — | — |
| 2024-04-17 | $20.05 | $20.05 | 1,060,600 | — | — |
| 2024-04-16 | $19.46 | $19.46 | 656,300 | — | — |
| 2024-04-15 | $20.00 | $20.00 | 676,400 | — | — |
| 2024-04-12 | $20.04 | $20.04 | 1,183,600 | — | — |
| 2024-04-11 | $20.50 | $20.50 | 649,600 | — | — |
| 2024-04-10 | $20.63 | $20.63 | 784,700 | — | — |
| 2024-04-09 | $21.58 | $21.58 | 1,898,200 | — | — |
| 2024-04-08 | $22.99 | $22.99 | 653,000 | — | — |
| 2024-04-05 | $23.26 | $23.26 | 412,300 | — | — |
| 2024-04-04 | $23.39 | $23.39 | 577,800 | — | — |
| 2024-04-03 | $23.49 | $23.49 | 1,160,000 | — | — |
| 2024-04-02 | $23.29 | $23.29 | 1,082,700 | — | — |
| 2024-04-01 | $22.90 | $22.90 | 2,274,700 | — | — |
| 2024-03-28 | $23.78 | $23.78 | 707,200 | — | — |
| 2024-03-27 | $24.50 | $24.50 | 1,134,100 | — | — |
| 2024-03-26 | $23.74 | $23.74 | 2,478,000 | — | — |
| 2024-03-25 | $23.81 | $23.81 | 1,194,200 | — | — |
| 2024-03-22 | $23.54 | $23.54 | 886,300 | — | — |
| 2024-03-21 | $22.80 | $22.80 | 324,200 | — | — |
| 2024-03-20 | $22.20 | $22.20 | 386,800 | — | — |
| 2024-03-19 | $21.68 | $21.68 | 340,200 | — | — |
| 2024-03-18 | $21.92 | $21.92 | 245,200 | — | — |
| 2024-03-15 | $21.71 | $21.71 | 125,200 | — | — |
| 2024-03-14 | $21.76 | $21.76 | 392,500 | — | — |
| 2024-03-13 | $22.02 | $22.02 | 516,800 | — | — |
| 2024-03-12 | $21.18 | $21.18 | 189,800 | — | — |
| 2024-03-11 | $21.26 | $21.26 | 226,800 | — | — |
| 2024-03-08 | $20.97 | $20.97 | 582,100 | — | — |
| 2024-03-07 | $21.00 | $21.00 | 985,500 | — | — |
| 2024-03-06 | $21.78 | $21.78 | 850,600 | — | — |
| 2024-03-05 | $20.92 | $20.92 | 810,100 | — | — |
| 2024-03-04 | $21.27 | $21.27 | 261,700 | — | — |
| 2024-03-01 | $21.28 | $21.28 | 278,900 | — | — |
| 2024-02-29 | $20.99 | $20.99 | 274,300 | — | — |
| 2024-02-28 | $20.90 | $20.90 | 360,500 | — | — |
| 2024-02-27 | $20.19 | $20.19 | 604,400 | — | — |
| 2024-02-26 | $20.69 | $20.69 | 477,500 | — | — |
| 2024-02-23 | $20.87 | $20.87 | 713,500 | — | — |
| 2024-02-22 | $20.79 | $20.79 | 927,500 | — | — |
| 2024-02-21 | $20.09 | $20.09 | 182,400 | — | — |
| 2024-02-20 | $20.74 | $20.74 | 475,400 | — | — |
| 2024-02-16 | $20.21 | $20.21 | 361,200 | — | — |
| 2024-02-15 | $20.43 | $20.43 | 1,155,800 | — | — |
| 2024-02-14 | $21.30 | $21.30 | 1,688,200 | — | — |
| 2024-02-13 | $20.60 | $20.60 | 2,108,100 | — | — |
| 2024-02-12 | $19.55 | $19.55 | 2,504,700 | — | — |
| 2024-02-09 | $19.05 | $19.05 | 15,493,600 | — | — |