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
- 2021-11-09 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 | $33.95 | $33.95 | 100,900 | — | — |
| 2024-12-30 | $34.38 | $34.38 | 43,000 | — | — |
| 2024-12-27 | $34.13 | $34.13 | 38,100 | — | — |
| 2024-12-26 | $34.90 | $34.90 | 35,500 | — | — |
| 2024-12-24 | $34.36 | $34.36 | 32,600 | — | — |
| 2024-12-23 | $34.10 | $34.10 | 33,800 | — | — |
| 2024-12-20 | $34.25 | $34.25 | 117,100 | — | — |
| 2024-12-19 | $33.47 | $33.47 | 104,000 | — | — |
| 2024-12-18 | $34.01 | $34.01 | 119,800 | — | — |
| 2024-12-17 | $36.16 | $36.16 | 71,600 | — | — |
| 2024-12-16 | $36.97 | $36.97 | 124,400 | — | — |
| 2024-12-13 | $36.48 | $36.48 | 77,800 | — | — |
| 2024-12-12 | $36.75 | $36.75 | 86,300 | — | — |
| 2024-12-11 | $37.28 | $37.28 | 127,600 | — | — |
| 2024-12-10 | $36.63 | $36.63 | 111,900 | — | — |
| 2024-12-09 | $35.17 | $35.17 | 88,500 | — | — |
| 2024-12-06 | $35.10 | $35.10 | 45,200 | — | — |
| 2024-12-05 | $35.10 | $35.10 | 63,500 | — | — |
| 2024-12-04 | $35.35 | $35.35 | 58,300 | — | — |
| 2024-12-03 | $34.75 | $34.75 | 57,100 | — | — |
| 2024-12-02 | $35.23 | $35.23 | 75,200 | — | — |
| 2024-11-29 | $35.50 | $35.50 | 70,300 | — | — |
| 2024-11-27 | $35.41 | $35.41 | 48,300 | — | — |
| 2024-11-26 | $36.00 | $36.00 | 58,900 | — | — |
| 2024-11-25 | $36.21 | $36.21 | 99,800 | — | — |
| 2024-11-22 | $36.12 | $36.12 | 102,700 | — | — |
| 2024-11-21 | $35.27 | $35.27 | 67,400 | — | — |
| 2024-11-20 | $35.66 | $35.66 | 80,200 | — | — |
| 2024-11-19 | $35.56 | $35.56 | 118,600 | — | — |
| 2024-11-18 | $35.61 | $35.61 | 219,600 | — | — |
| 2024-11-15 | $34.58 | $34.58 | 169,200 | — | — |
| 2024-11-14 | $34.67 | $34.67 | 130,900 | — | — |
| 2024-11-13 | $34.97 | $34.97 | 197,100 | — | — |
| 2024-11-12 | $35.00 | $35.00 | 111,700 | — | — |
| 2024-11-11 | $35.55 | $35.55 | 113,000 | — | — |
| 2024-11-08 | $35.09 | $35.09 | 202,700 | — | — |
| 2024-11-07 | $33.72 | $33.72 | 153,800 | — | — |
| 2024-11-06 | $34.00 | $34.00 | 288,800 | — | — |
| 2024-11-05 | $33.14 | $33.14 | 85,000 | — | — |
| 2024-11-04 | $32.19 | $32.19 | 49,400 | — | — |
| 2024-11-01 | $32.53 | $32.53 | 49,300 | — | — |
| 2024-10-31 | $32.57 | $32.57 | 45,800 | — | — |
| 2024-10-30 | $33.05 | $33.05 | 92,500 | — | — |
| 2024-10-29 | $33.21 | $33.21 | 85,400 | — | — |
| 2024-10-28 | $32.80 | $32.80 | 104,400 | — | — |
| 2024-10-25 | $31.09 | $31.09 | 110,300 | — | — |
| 2024-10-24 | $29.27 | $29.27 | 50,800 | — | — |
| 2024-10-23 | $27.67 | $27.67 | 15,300 | — | — |
| 2024-10-22 | $27.69 | $27.69 | 23,100 | — | — |
| 2024-10-21 | $27.35 | $27.35 | 20,600 | — | — |
| 2024-10-18 | $27.94 | $27.94 | 17,300 | — | — |
| 2024-10-17 | $28.56 | $28.56 | 40,500 | — | — |
| 2024-10-16 | $28.45 | $28.45 | 61,800 | — | — |
| 2024-10-15 | $27.95 | $27.95 | 30,500 | — | — |
| 2024-10-14 | $27.45 | $27.45 | 26,500 | — | — |
| 2024-10-11 | $26.99 | $26.99 | 24,300 | — | — |
| 2024-10-10 | $26.27 | $26.27 | 33,000 | — | — |
| 2024-10-09 | $26.28 | $26.28 | 25,500 | — | — |
| 2024-10-08 | $25.51 | $25.51 | 66,500 | — | — |
| 2024-10-07 | $25.25 | $25.25 | 34,600 | — | — |
| 2024-10-04 | $25.32 | $25.32 | 18,000 | — | — |
| 2024-10-03 | $25.17 | $25.17 | 20,600 | — | — |
| 2024-10-02 | $25.50 | $25.50 | 22,900 | — | — |
| 2024-10-01 | $25.80 | $25.80 | 29,500 | — | — |
| 2024-09-30 | $26.77 | $26.77 | 23,800 | — | — |
| 2024-09-27 | $26.44 | $26.44 | 27,200 | — | — |
| 2024-09-26 | $26.32 | $26.32 | 20,600 | — | — |
| 2024-09-25 | $26.16 | $26.16 | 87,100 | — | — |
| 2024-09-24 | $26.11 | $26.11 | 19,700 | — | — |
| 2024-09-23 | $26.69 | $26.69 | 28,500 | — | — |
| 2024-09-20 | $27.50 | $27.50 | 109,600 | — | — |
| 2024-09-19 | $27.99 | $27.99 | 84,300 | — | — |
| 2024-09-18 | $26.97 | $26.97 | 40,600 | — | — |
| 2024-09-17 | $26.90 | $26.90 | 72,500 | — | — |
| 2024-09-16 | $27.00 | $27.00 | 59,800 | — | — |
| 2024-09-13 | $25.99 | $25.99 | 39,900 | — | — |
| 2024-09-12 | $25.25 | $25.25 | 13,100 | — | — |
| 2024-09-11 | $25.05 | $25.05 | 28,400 | — | — |
| 2024-09-10 | $25.19 | $25.19 | 23,100 | — | — |
| 2024-09-09 | $25.57 | $25.57 | 31,900 | — | — |
| 2024-09-06 | $25.22 | $25.22 | 53,900 | — | — |
| 2024-09-05 | $25.35 | $25.35 | 58,500 | — | — |
| 2024-09-04 | $25.39 | $25.39 | 51,100 | — | — |
| 2024-09-03 | $25.67 | $25.67 | 37,200 | — | — |
| 2024-08-30 | $25.61 | $25.61 | 57,600 | — | — |
| 2024-08-29 | $25.30 | $25.30 | 26,000 | — | — |
| 2024-08-28 | $25.30 | $25.30 | 46,400 | — | — |
| 2024-08-27 | $25.34 | $25.34 | 56,900 | — | — |
| 2024-08-26 | $25.27 | $25.27 | 142,300 | — | — |
| 2024-08-23 | $24.84 | $24.84 | 89,600 | — | — |
| 2024-08-22 | $23.22 | $23.22 | 36,200 | — | — |
| 2024-08-21 | $22.93 | $22.93 | 15,200 | — | — |
| 2024-08-20 | $22.70 | $22.70 | 21,500 | — | — |
| 2024-08-19 | $23.21 | $23.21 | 19,100 | — | — |
| 2024-08-16 | $22.97 | $22.97 | 24,600 | — | — |
| 2024-08-15 | $22.70 | $22.70 | 32,500 | — | — |
| 2024-08-14 | $21.77 | $21.77 | 25,500 | — | — |
| 2024-08-13 | $21.66 | $21.66 | 52,100 | — | — |
| 2024-08-12 | $21.50 | $21.50 | 35,900 | — | — |
| 2024-08-09 | $21.87 | $21.87 | 56,200 | — | — |
| 2024-08-08 | $21.37 | $21.37 | 31,700 | — | — |
| 2024-08-07 | $21.14 | $21.14 | 67,300 | — | — |
| 2024-08-06 | $21.01 | $21.01 | 39,600 | — | — |
| 2024-08-05 | $21.10 | $21.10 | 55,700 | — | — |
| 2024-08-02 | $22.12 | $22.12 | 53,500 | — | — |
| 2024-08-01 | $22.46 | $22.46 | 139,200 | — | — |
| 2024-07-31 | $23.37 | $23.37 | 28,300 | — | — |
| 2024-07-30 | $23.70 | $23.70 | 36,500 | — | — |
| 2024-07-29 | $23.82 | $23.82 | 32,900 | — | — |
| 2024-07-26 | $24.71 | $24.71 | 22,900 | — | — |
| 2024-07-25 | $25.08 | $25.08 | 57,900 | — | — |
| 2024-07-24 | $24.64 | $24.64 | 46,400 | — | — |
| 2024-07-23 | $24.63 | $24.63 | 64,500 | — | — |
| 2024-07-22 | $23.89 | $23.89 | 46,500 | — | — |
| 2024-07-19 | $23.07 | $23.07 | 31,100 | — | — |
| 2024-07-18 | $23.42 | $23.42 | 24,800 | — | — |
| 2024-07-17 | $23.88 | $23.88 | 65,400 | — | — |
| 2024-07-16 | $23.96 | $23.96 | 107,700 | — | — |
| 2024-07-15 | $22.85 | $22.85 | 59,700 | — | — |
| 2024-07-12 | $22.22 | $22.22 | 27,900 | — | — |
| 2024-07-11 | $22.39 | $22.39 | 86,400 | — | — |
| 2024-07-10 | $21.74 | $21.74 | 14,500 | — | — |
| 2024-07-09 | $21.02 | $21.02 | 8,800 | — | — |
| 2024-07-08 | $20.73 | $20.73 | 21,500 | — | — |
| 2024-07-05 | $20.18 | $20.18 | 41,200 | — | — |
| 2024-07-03 | $21.28 | $21.28 | 13,800 | — | — |
| 2024-07-02 | $21.40 | $21.40 | 21,400 | — | — |
| 2024-07-01 | $21.06 | $21.06 | 31,000 | — | — |
| 2024-06-28 | $21.27 | $21.27 | 181,700 | — | — |
| 2024-06-27 | $20.04 | $20.04 | 10,300 | — | — |
| 2024-06-26 | $19.72 | $19.72 | 19,400 | — | — |
| 2024-06-25 | $20.03 | $20.03 | 10,000 | — | — |
| 2024-06-24 | $19.83 | $19.83 | 18,900 | — | — |
| 2024-06-21 | $19.54 | $19.54 | 42,400 | — | — |
| 2024-06-20 | $19.58 | $19.58 | 14,600 | — | — |
| 2024-06-18 | $19.24 | $19.24 | 25,600 | — | — |
| 2024-06-17 | $19.45 | $19.45 | 15,600 | — | — |
| 2024-06-14 | $19.18 | $19.18 | 17,700 | — | — |
| 2024-06-13 | $19.65 | $19.65 | 8,900 | — | — |
| 2024-06-12 | $20.37 | $20.37 | 24,000 | — | — |
| 2024-06-11 | $19.66 | $19.66 | 11,300 | — | — |
| 2024-06-10 | $19.93 | $19.93 | 21,600 | — | — |
| 2024-06-07 | $20.02 | $20.02 | 11,700 | — | — |
| 2024-06-06 | $20.14 | $20.14 | 11,800 | — | — |
| 2024-06-05 | $20.41 | $20.41 | 32,400 | — | — |
| 2024-06-04 | $20.21 | $20.21 | 17,600 | — | — |
| 2024-06-03 | $20.76 | $20.76 | 14,400 | — | — |
| 2024-05-31 | $21.09 | $21.09 | 13,200 | — | — |
| 2024-05-30 | $20.77 | $20.77 | 18,200 | — | — |
| 2024-05-29 | $20.44 | $20.44 | 28,100 | — | — |
| 2024-05-28 | $20.85 | $20.85 | 19,900 | — | — |
| 2024-05-24 | $21.38 | $21.38 | 11,600 | — | — |
| 2024-05-23 | $21.20 | $21.20 | 21,700 | — | — |
| 2024-05-22 | $21.99 | $21.99 | 30,500 | — | — |
| 2024-05-21 | $21.70 | $21.70 | 20,400 | — | — |
| 2024-05-20 | $20.99 | $20.99 | 46,500 | — | — |
| 2024-05-17 | $21.52 | $21.52 | 33,000 | — | — |
| 2024-05-16 | $21.32 | $21.32 | 36,500 | — | — |
| 2024-05-15 | $21.09 | $21.09 | 30,900 | — | — |
| 2024-05-14 | $20.86 | $20.86 | 28,300 | — | — |
| 2024-05-13 | $21.00 | $21.00 | 19,400 | — | — |
| 2024-05-10 | $21.22 | $21.22 | 19,700 | — | — |
| 2024-05-09 | $21.52 | $21.52 | 33,200 | — | — |
| 2024-05-08 | $21.40 | $21.40 | 17,300 | — | — |
| 2024-05-07 | $21.43 | $21.43 | 24,900 | — | — |
| 2024-05-06 | $21.48 | $21.48 | 71,800 | — | — |
| 2024-05-03 | $20.93 | $20.93 | 41,500 | — | — |
| 2024-05-02 | $20.65 | $20.65 | 39,400 | — | — |
| 2024-05-01 | $20.09 | $20.09 | 45,800 | — | — |
| 2024-04-30 | $19.42 | $19.42 | 21,900 | — | — |
| 2024-04-29 | $19.86 | $19.86 | 43,200 | — | — |
| 2024-04-26 | $19.90 | $19.90 | 20,400 | — | — |
| 2024-04-25 | $19.51 | $19.51 | 25,300 | — | — |
| 2024-04-24 | $19.73 | $19.73 | 23,300 | — | — |
| 2024-04-23 | $19.66 | $19.66 | 34,400 | — | — |
| 2024-04-22 | $19.73 | $19.73 | 14,200 | — | — |
| 2024-04-19 | $19.14 | $19.14 | 68,700 | — | — |
| 2024-04-18 | $18.55 | $18.55 | 28,600 | — | — |
| 2024-04-17 | $18.23 | $18.23 | 14,700 | — | — |
| 2024-04-16 | $18.30 | $18.30 | 22,900 | — | — |
| 2024-04-15 | $18.51 | $18.51 | 20,600 | — | — |
| 2024-04-12 | $18.50 | $18.50 | 13,200 | — | — |
| 2024-04-11 | $18.77 | $18.77 | 26,300 | — | — |
| 2024-04-10 | $18.69 | $18.69 | 47,900 | — | — |
| 2024-04-09 | $18.89 | $18.89 | 15,300 | — | — |
| 2024-04-08 | $18.92 | $18.92 | 11,400 | — | — |
| 2024-04-05 | $19.09 | $19.09 | 13,200 | — | — |
| 2024-04-04 | $19.00 | $19.00 | 20,600 | — | — |
| 2024-04-03 | $18.89 | $18.89 | 20,400 | — | — |
| 2024-04-02 | $18.58 | $18.58 | 25,100 | — | — |
| 2024-04-01 | $19.21 | $19.21 | 22,600 | — | — |
| 2024-03-28 | $20.02 | $20.02 | 45,400 | — | — |
| 2024-03-27 | $19.85 | $19.85 | 33,500 | — | — |
| 2024-03-26 | $19.04 | $19.04 | 16,300 | — | — |
| 2024-03-25 | $19.55 | $19.55 | 13,200 | — | — |
| 2024-03-22 | $19.71 | $19.71 | 28,200 | — | — |
| 2024-03-21 | $20.12 | $20.12 | 37,700 | — | — |
| 2024-03-20 | $20.00 | $20.00 | 42,300 | — | — |
| 2024-03-19 | $19.81 | $19.81 | 20,100 | — | — |
| 2024-03-18 | $19.44 | $19.44 | 52,400 | — | — |
| 2024-03-15 | $19.82 | $19.82 | 82,400 | — | — |
| 2024-03-14 | $19.74 | $19.74 | 43,700 | — | — |
| 2024-03-13 | $19.81 | $19.81 | 23,600 | — | — |
| 2024-03-12 | $19.72 | $19.72 | 21,300 | — | — |
| 2024-03-11 | $19.72 | $19.72 | 14,700 | — | — |
| 2024-03-08 | $19.91 | $19.91 | 54,100 | — | — |
| 2024-03-07 | $19.87 | $19.87 | 72,000 | — | — |
| 2024-03-06 | $19.99 | $19.99 | 67,100 | — | — |
| 2024-03-05 | $19.75 | $19.75 | 28,800 | — | — |
| 2024-03-04 | $19.39 | $19.39 | 28,600 | — | — |
| 2024-03-01 | $19.11 | $19.11 | 31,400 | — | — |
| 2024-02-29 | $19.17 | $19.17 | 111,300 | — | — |
| 2024-02-28 | $18.85 | $18.85 | 17,300 | — | — |
| 2024-02-27 | $18.85 | $18.85 | 14,300 | — | — |
| 2024-02-26 | $18.92 | $18.92 | 37,200 | — | — |
| 2024-02-23 | $18.99 | $18.99 | 17,300 | — | — |
| 2024-02-22 | $19.12 | $19.12 | 18,100 | — | — |
| 2024-02-21 | $19.10 | $19.10 | 15,600 | — | — |
| 2024-02-20 | $19.75 | $19.75 | 13,800 | — | — |
| 2024-02-16 | $19.42 | $19.42 | 23,900 | — | — |
| 2024-02-15 | $19.65 | $19.65 | 65,600 | — | — |
| 2024-02-14 | $19.40 | $19.40 | 25,500 | — | — |
| 2024-02-13 | $18.93 | $18.93 | 41,500 | — | — |
| 2024-02-12 | $19.74 | $19.74 | 72,900 | — | — |
| 2024-02-09 | $19.59 | $19.59 | 36,900 | — | — |
| 2024-02-08 | $18.95 | $18.95 | 14,100 | — | — |
| 2024-02-07 | $18.81 | $18.81 | 60,200 | — | — |
| 2024-02-06 | $18.81 | $18.81 | 31,400 | — | — |
| 2024-02-05 | $19.18 | $19.18 | 25,900 | — | — |
| 2024-02-02 | $19.35 | $19.35 | 17,400 | — | — |
| 2024-02-01 | $19.50 | $19.50 | 58,000 | — | — |
| 2024-01-31 | $19.00 | $19.00 | 45,900 | — | — |
| 2024-01-30 | $19.78 | $19.78 | 45,000 | — | — |
| 2024-01-29 | $19.99 | $19.99 | 41,200 | — | — |
| 2024-01-26 | $19.78 | $19.78 | 42,300 | — | — |
| 2024-01-25 | $19.12 | $19.12 | 13,300 | — | — |
| 2024-01-24 | $18.89 | $18.89 | 13,200 | — | — |
| 2024-01-23 | $18.95 | $18.95 | 19,800 | — | — |
| 2024-01-22 | $19.50 | $19.50 | 21,800 | — | — |
| 2024-01-19 | $18.92 | $18.92 | 19,300 | — | — |
| 2024-01-18 | $19.00 | $19.00 | 11,700 | — | — |
| 2024-01-17 | $18.77 | $18.77 | 9,600 | — | — |
| 2024-01-16 | $18.68 | $18.68 | 12,000 | — | — |
| 2024-01-12 | $19.05 | $19.05 | 12,700 | — | — |
| 2024-01-11 | $19.10 | $19.10 | 27,000 | — | — |
| 2024-01-10 | $18.88 | $18.88 | 12,300 | — | — |
| 2024-01-09 | $18.92 | $18.92 | 17,300 | — | — |
| 2024-01-08 | $19.19 | $19.19 | 11,900 | — | — |
| 2024-01-05 | $19.38 | $19.38 | 48,400 | — | — |
| 2024-01-04 | $19.17 | $19.17 | 25,700 | — | — |
| 2024-01-03 | $19.19 | $19.19 | 35,900 | — | — |
| 2024-01-02 | $19.59 | $19.59 | 29,100 | — | — |