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
- 2018-02-23 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 | $19.45 | $35.84 | 822,700 | — | — |
| 2024-12-30 | $19.00 | $35.01 | 1,755,100 | — | — |
| 2024-12-27 | $19.34 | $35.63 | 1,208,300 | — | — |
| 2024-12-26 | $19.38 | $35.71 | 948,400 | — | — |
| 2024-12-24 | $19.66 | $36.22 | 862,600 | — | — |
| 2024-12-23 | $19.06 | $35.12 | 1,207,600 | — | — |
| 2024-12-20 | $18.08 | $33.31 | 1,108,900 | — | — |
| 2024-12-19 | $17.97 | $33.11 | 1,313,900 | — | — |
| 2024-12-18 | $18.44 | $33.98 | 1,003,000 | — | — |
| 2024-12-17 | $18.29 | $33.70 | 1,333,200 | — | — |
| 2024-12-16 | $18.59 | $34.25 | 1,352,500 | — | — |
| 2024-12-13 | $19.45 | $35.84 | 1,193,700 | — | — |
| 2024-12-12 | $18.75 | $34.55 | 1,046,900 | — | — |
| 2024-12-11 | $19.31 | $35.58 | 1,258,600 | — | — |
| 2024-12-10 | $19.84 | $36.56 | 844,300 | — | — |
| 2024-12-09 | $19.94 | $36.74 | 1,073,300 | — | — |
| 2024-12-06 | $19.63 | $36.17 | 1,515,600 | — | — |
| 2024-12-05 | $19.98 | $36.81 | 1,452,500 | — | — |
| 2024-12-04 | $20.35 | $37.50 | 1,112,900 | — | — |
| 2024-12-03 | $20.71 | $38.16 | 1,222,800 | — | — |
| 2024-12-02 | $20.31 | $37.42 | 1,428,800 | — | — |
| 2024-11-29 | $20.94 | $38.58 | 639,400 | — | — |
| 2024-11-27 | $21.09 | $38.86 | 1,275,500 | — | — |
| 2024-11-26 | $21.18 | $39.03 | 1,235,000 | — | — |
| 2024-11-25 | $21.25 | $39.15 | 1,692,000 | — | — |
| 2024-11-22 | $21.89 | $40.33 | 1,434,600 | — | — |
| 2024-11-21 | $21.71 | $40.00 | 2,288,400 | — | — |
| 2024-11-20 | $23.81 | $43.87 | 1,693,600 | — | — |
| 2024-11-19 | $23.97 | $41.95 | 1,247,800 | — | — |
| 2024-11-18 | $23.43 | $41.01 | 1,554,200 | — | — |
| 2024-11-15 | $22.85 | $39.99 | 1,646,900 | — | — |
| 2024-11-14 | $23.63 | $41.36 | 1,479,300 | — | — |
| 2024-11-13 | $23.73 | $41.53 | 2,218,900 | — | — |
| 2024-11-12 | $22.95 | $40.17 | 1,485,900 | — | — |
| 2024-11-11 | $23.80 | $41.66 | 1,150,700 | — | — |
| 2024-11-08 | $23.97 | $41.95 | 1,622,100 | — | — |
| 2024-11-07 | $24.79 | $43.39 | 2,196,600 | — | — |
| 2024-11-06 | $24.75 | $43.32 | 1,368,700 | — | — |
| 2024-11-05 | $24.96 | $43.69 | 1,232,200 | — | — |
| 2024-11-04 | $25.49 | $44.62 | 966,600 | — | — |
| 2024-11-01 | $25.75 | $45.07 | 738,100 | — | — |
| 2024-10-31 | $26.00 | $45.51 | 974,900 | — | — |
| 2024-10-30 | $26.10 | $45.68 | 1,387,300 | — | — |
| 2024-10-29 | $26.30 | $46.03 | 1,282,100 | — | — |
| 2024-10-28 | $26.81 | $46.93 | 1,265,500 | — | — |
| 2024-10-25 | $27.29 | $47.77 | 998,700 | — | — |
| 2024-10-24 | $26.96 | $47.19 | 1,193,500 | — | — |
| 2024-10-23 | $27.53 | $48.19 | 2,233,300 | — | — |
| 2024-10-22 | $29.15 | $51.02 | 705,000 | — | — |
| 2024-10-21 | $29.80 | $52.16 | 520,700 | — | — |
| 2024-10-18 | $30.02 | $52.54 | 887,200 | — | — |
| 2024-10-17 | $29.90 | $52.33 | 997,500 | — | — |
| 2024-10-16 | $30.11 | $52.70 | 884,600 | — | — |
| 2024-10-15 | $30.01 | $52.53 | 1,421,700 | — | — |
| 2024-10-14 | $31.29 | $54.77 | 1,029,900 | — | — |
| 2024-10-11 | $31.64 | $55.38 | 754,900 | — | — |
| 2024-10-10 | $32.12 | $56.22 | 408,900 | — | — |
| 2024-10-09 | $31.92 | $55.87 | 734,800 | — | — |
| 2024-10-08 | $32.34 | $56.60 | 842,900 | — | — |
| 2024-10-07 | $32.75 | $57.32 | 937,100 | — | — |
| 2024-10-04 | $32.92 | $57.62 | 809,300 | — | — |
| 2024-10-03 | $33.22 | $58.15 | 868,100 | — | — |
| 2024-10-02 | $33.02 | $57.80 | 1,027,500 | — | — |
| 2024-10-01 | $32.44 | $56.78 | 4,851,200 | — | — |
| 2024-09-30 | $34.19 | $59.84 | 611,500 | — | — |
| 2024-09-27 | $34.24 | $59.93 | 1,103,400 | — | — |
| 2024-09-26 | $35.36 | $61.89 | 562,500 | — | — |
| 2024-09-25 | $34.50 | $60.39 | 1,046,800 | — | — |
| 2024-09-24 | $35.29 | $61.77 | 414,400 | — | — |
| 2024-09-23 | $34.77 | $60.86 | 578,100 | — | — |
| 2024-09-20 | $35.11 | $61.45 | 1,012,600 | — | — |
| 2024-09-19 | $36.44 | $63.78 | 562,300 | — | — |
| 2024-09-18 | $36.05 | $63.10 | 641,400 | — | — |
| 2024-09-17 | $36.05 | $63.10 | 709,600 | — | — |
| 2024-09-16 | $35.01 | $61.28 | 604,900 | — | — |
| 2024-09-13 | $34.05 | $59.60 | 650,400 | — | — |
| 2024-09-12 | $33.69 | $58.97 | 805,500 | — | — |
| 2024-09-11 | $33.26 | $58.22 | 604,700 | — | — |
| 2024-09-10 | $32.57 | $57.01 | 610,000 | — | — |
| 2024-09-09 | $33.12 | $57.97 | 578,900 | — | — |
| 2024-09-06 | $33.04 | $57.83 | 635,400 | — | — |
| 2024-09-05 | $33.21 | $58.13 | 958,800 | — | — |
| 2024-09-04 | $33.94 | $59.41 | 628,500 | — | — |
| 2024-09-03 | $33.89 | $59.32 | 1,406,000 | — | — |
| 2024-08-30 | $36.09 | $63.17 | 790,100 | — | — |
| 2024-08-29 | $36.03 | $63.06 | 761,100 | — | — |
| 2024-08-28 | $37.12 | $64.97 | 1,613,000 | — | — |
| 2024-08-27 | $38.60 | $64.41 | 880,000 | — | — |
| 2024-08-26 | $38.58 | $64.38 | 750,900 | — | — |
| 2024-08-23 | $38.32 | $63.94 | 761,400 | — | — |
| 2024-08-22 | $37.37 | $62.36 | 1,018,700 | — | — |
| 2024-08-21 | $37.90 | $63.24 | 671,300 | — | — |
| 2024-08-20 | $37.90 | $63.24 | 919,300 | — | — |
| 2024-08-19 | $38.39 | $64.06 | 1,023,400 | — | — |
| 2024-08-16 | $37.27 | $62.19 | 945,800 | — | — |
| 2024-08-15 | $37.67 | $62.86 | 1,230,500 | — | — |
| 2024-08-14 | $37.38 | $62.38 | 502,800 | — | — |
| 2024-08-13 | $37.17 | $62.03 | 419,000 | — | — |
| 2024-08-12 | $37.17 | $62.03 | 319,000 | — | — |
| 2024-08-09 | $36.93 | $61.62 | 281,800 | — | — |
| 2024-08-08 | $36.78 | $61.37 | 369,200 | — | — |
| 2024-08-07 | $36.24 | $60.47 | 366,700 | — | — |
| 2024-08-06 | $36.76 | $61.34 | 476,400 | — | — |
| 2024-08-05 | $35.48 | $59.21 | 818,300 | — | — |
| 2024-08-02 | $36.50 | $60.91 | 818,900 | — | — |
| 2024-08-01 | $37.84 | $63.14 | 474,000 | — | — |
| 2024-07-31 | $38.68 | $64.54 | 334,400 | — | — |
| 2024-07-30 | $38.03 | $63.46 | 346,600 | — | — |
| 2024-07-29 | $37.95 | $63.33 | 384,300 | — | — |
| 2024-07-26 | $37.50 | $62.58 | 446,600 | — | — |
| 2024-07-25 | $37.55 | $62.66 | 472,500 | — | — |
| 2024-07-24 | $38.44 | $64.14 | 601,000 | — | — |
| 2024-07-23 | $40.45 | $67.50 | 496,600 | — | — |
| 2024-07-22 | $39.66 | $66.18 | 699,400 | — | — |
| 2024-07-19 | $37.76 | $63.01 | 533,900 | — | — |
| 2024-07-18 | $37.37 | $62.36 | 391,800 | — | — |
| 2024-07-17 | $37.45 | $62.49 | 385,000 | — | — |
| 2024-07-16 | $38.18 | $63.71 | 399,800 | — | — |
| 2024-07-15 | $37.74 | $62.98 | 335,300 | — | — |
| 2024-07-12 | $37.28 | $62.21 | 389,100 | — | — |
| 2024-07-11 | $37.49 | $62.56 | 417,400 | — | — |
| 2024-07-10 | $37.99 | $63.39 | 422,300 | — | — |
| 2024-07-09 | $37.18 | $62.04 | 564,300 | — | — |
| 2024-07-08 | $37.96 | $63.34 | 585,700 | — | — |
| 2024-07-05 | $38.87 | $64.86 | 493,300 | — | — |
| 2024-07-03 | $39.10 | $65.25 | 270,400 | — | — |
| 2024-07-02 | $39.01 | $65.10 | 465,600 | — | — |
| 2024-07-01 | $38.26 | $63.84 | 555,500 | — | — |
| 2024-06-28 | $38.77 | $64.70 | 625,400 | — | — |
| 2024-06-27 | $38.80 | $64.75 | 752,700 | — | — |
| 2024-06-26 | $38.41 | $64.09 | 901,100 | — | — |
| 2024-06-25 | $37.59 | $62.73 | 622,600 | — | — |
| 2024-06-24 | $37.40 | $62.41 | 623,300 | — | — |
| 2024-06-21 | $36.11 | $60.26 | 650,300 | — | — |
| 2024-06-20 | $35.89 | $59.89 | 565,700 | — | — |
| 2024-06-18 | $35.16 | $58.67 | 697,500 | — | — |
| 2024-06-17 | $34.58 | $57.70 | 568,200 | — | — |
| 2024-06-14 | $33.96 | $56.67 | 905,600 | — | — |
| 2024-06-13 | $34.92 | $58.27 | 594,700 | — | — |
| 2024-06-12 | $35.62 | $59.44 | 655,700 | — | — |
| 2024-06-11 | $35.34 | $58.97 | 878,200 | — | — |
| 2024-06-10 | $37.33 | $62.29 | 776,700 | — | — |
| 2024-06-07 | $36.56 | $61.01 | 423,900 | — | — |
| 2024-06-06 | $36.78 | $61.37 | 674,800 | — | — |
| 2024-06-05 | $36.76 | $61.34 | 786,000 | — | — |
| 2024-06-04 | $35.86 | $59.84 | 880,200 | — | — |
| 2024-06-03 | $36.92 | $61.61 | 1,271,000 | — | — |
| 2024-05-31 | $37.05 | $61.82 | 2,443,700 | — | — |
| 2024-05-30 | $38.40 | $64.08 | 397,400 | — | — |
| 2024-05-29 | $37.62 | $62.78 | 350,600 | — | — |
| 2024-05-28 | $38.19 | $63.73 | 580,000 | — | — |
| 2024-05-24 | $37.77 | $63.03 | 985,000 | — | — |
| 2024-05-23 | $37.08 | $61.87 | 754,000 | — | — |
| 2024-05-22 | $36.59 | $61.06 | 784,500 | — | — |
| 2024-05-21 | $37.50 | $62.58 | 816,800 | — | — |
| 2024-05-20 | $38.20 | $61.24 | 1,778,200 | — | — |
| 2024-05-17 | $38.16 | $61.18 | 1,180,500 | — | — |
| 2024-05-16 | $37.89 | $60.74 | 894,500 | — | — |
| 2024-05-15 | $38.04 | $60.98 | 919,200 | — | — |
| 2024-05-14 | $38.22 | $61.27 | 1,184,700 | — | — |
| 2024-05-13 | $36.91 | $59.17 | 1,254,100 | — | — |
| 2024-05-10 | $36.22 | $58.07 | 983,200 | — | — |
| 2024-05-09 | $36.31 | $58.21 | 873,400 | — | — |
| 2024-05-08 | $35.80 | $57.39 | 2,217,600 | — | — |
| 2024-05-07 | $34.93 | $56.00 | 654,500 | — | — |
| 2024-05-06 | $34.72 | $55.66 | 902,800 | — | — |
| 2024-05-03 | $34.78 | $55.76 | 452,000 | — | — |
| 2024-05-02 | $34.56 | $55.41 | 456,300 | — | — |
| 2024-05-01 | $33.82 | $54.22 | 511,800 | — | — |
| 2024-04-30 | $34.43 | $55.20 | 280,100 | — | — |
| 2024-04-29 | $34.84 | $55.85 | 552,600 | — | — |
| 2024-04-26 | $34.65 | $55.55 | 426,600 | — | — |
| 2024-04-25 | $34.03 | $54.56 | 677,200 | — | — |
| 2024-04-24 | $33.37 | $53.50 | 495,200 | — | — |
| 2024-04-23 | $33.35 | $53.47 | 513,100 | — | — |
| 2024-04-22 | $32.77 | $52.54 | 396,300 | — | — |
| 2024-04-19 | $32.73 | $52.47 | 409,900 | — | — |
| 2024-04-18 | $32.17 | $51.57 | 764,000 | — | — |
| 2024-04-17 | $33.06 | $53.00 | 724,600 | — | — |
| 2024-04-16 | $33.23 | $53.27 | 759,200 | — | — |
| 2024-04-15 | $32.80 | $52.58 | 1,383,300 | — | — |
| 2024-04-12 | $35.33 | $54.46 | 847,400 | — | — |
| 2024-04-11 | $35.83 | $55.23 | 783,300 | — | — |
| 2024-04-10 | $34.79 | $53.63 | 706,900 | — | — |
| 2024-04-09 | $34.58 | $53.30 | 822,200 | — | — |
| 2024-04-08 | $35.06 | $54.04 | 626,800 | — | — |
| 2024-04-05 | $35.37 | $54.52 | 518,500 | — | — |
| 2024-04-04 | $35.27 | $54.37 | 644,100 | — | — |
| 2024-04-03 | $36.20 | $55.80 | 1,137,000 | — | — |
| 2024-04-02 | $35.25 | $54.34 | 603,300 | — | — |
| 2024-04-01 | $35.18 | $54.23 | 783,700 | — | — |
| 2024-03-28 | $34.95 | $53.87 | 518,000 | — | — |
| 2024-03-27 | $34.27 | $52.83 | 521,200 | — | — |
| 2024-03-26 | $33.75 | $52.02 | 569,000 | — | — |
| 2024-03-25 | $34.10 | $52.56 | 549,500 | — | — |
| 2024-03-22 | $33.61 | $51.81 | 535,000 | — | — |
| 2024-03-21 | $34.38 | $53.00 | 770,000 | — | — |
| 2024-03-20 | $33.70 | $51.95 | 1,029,000 | — | — |
| 2024-03-19 | $34.29 | $52.86 | 606,600 | — | — |
| 2024-03-18 | $34.21 | $52.73 | 740,000 | — | — |
| 2024-03-15 | $34.58 | $53.30 | 552,200 | — | — |
| 2024-03-14 | $35.11 | $54.12 | 678,500 | — | — |
| 2024-03-13 | $34.54 | $53.24 | 619,500 | — | — |
| 2024-03-12 | $33.94 | $52.32 | 725,000 | — | — |
| 2024-03-11 | $34.00 | $52.41 | 801,500 | — | — |
| 2024-03-08 | $33.76 | $52.04 | 754,900 | — | — |
| 2024-03-07 | $33.20 | $51.18 | 1,082,900 | — | — |
| 2024-03-06 | $33.76 | $52.04 | 618,400 | — | — |
| 2024-03-05 | $33.39 | $51.47 | 369,000 | — | — |
| 2024-03-04 | $32.64 | $50.31 | 486,700 | — | — |
| 2024-03-01 | $33.80 | $52.10 | 414,300 | — | — |
| 2024-02-29 | $33.81 | $52.12 | 438,400 | — | — |
| 2024-02-28 | $34.34 | $52.93 | 302,200 | — | — |
| 2024-02-27 | $33.97 | $52.36 | 387,700 | — | — |
| 2024-02-26 | $33.95 | $52.33 | 461,800 | — | — |
| 2024-02-23 | $33.25 | $51.25 | 398,200 | — | — |
| 2024-02-22 | $33.59 | $51.78 | 514,700 | — | — |
| 2024-02-21 | $33.34 | $51.39 | 380,300 | — | — |
| 2024-02-20 | $33.63 | $51.84 | 511,000 | — | — |
| 2024-02-16 | $34.18 | $52.69 | 327,000 | — | — |
| 2024-02-15 | $34.56 | $53.27 | 434,100 | — | — |
| 2024-02-14 | $33.91 | $52.27 | 454,900 | — | — |
| 2024-02-13 | $34.07 | $52.52 | 482,800 | — | — |
| 2024-02-12 | $34.42 | $53.06 | 582,600 | — | — |
| 2024-02-09 | $33.58 | $51.76 | 327,000 | — | — |
| 2024-02-08 | $33.63 | $51.84 | 442,700 | — | — |
| 2024-02-07 | $33.99 | $52.39 | 542,500 | — | — |
| 2024-02-06 | $33.61 | $51.81 | 469,900 | — | — |
| 2024-02-05 | $34.62 | $53.37 | 537,000 | — | — |
| 2024-02-02 | $34.09 | $52.55 | 785,500 | — | — |
| 2024-02-01 | $34.91 | $53.81 | 1,197,200 | — | — |
| 2024-01-31 | $35.94 | $55.40 | 640,800 | — | — |
| 2024-01-30 | $36.25 | $55.88 | 666,800 | — | — |
| 2024-01-29 | $36.43 | $56.16 | 588,900 | — | — |
| 2024-01-26 | $36.57 | $56.37 | 614,700 | — | — |
| 2024-01-25 | $35.49 | $54.71 | 974,400 | — | — |
| 2024-01-24 | $35.97 | $55.45 | 1,135,500 | — | — |
| 2024-01-23 | $35.49 | $54.71 | 595,000 | — | — |
| 2024-01-22 | $35.44 | $54.63 | 756,800 | — | — |
| 2024-01-19 | $34.68 | $53.46 | 717,600 | — | — |
| 2024-01-18 | $34.65 | $53.41 | 1,013,700 | — | — |
| 2024-01-17 | $33.29 | $51.31 | 611,900 | — | — |
| 2024-01-16 | $32.30 | $49.79 | 795,100 | — | — |
| 2024-01-12 | $32.54 | $50.16 | 1,023,100 | — | — |
| 2024-01-11 | $32.03 | $49.37 | 1,049,300 | — | — |
| 2024-01-10 | $32.26 | $49.73 | 554,300 | — | — |
| 2024-01-09 | $33.00 | $50.87 | 541,300 | — | — |
| 2024-01-08 | $33.03 | $50.91 | 678,400 | — | — |
| 2024-01-05 | $33.78 | $52.07 | 626,100 | — | — |
| 2024-01-04 | $32.37 | $49.90 | 754,200 | — | — |
| 2024-01-03 | $32.41 | $49.96 | 623,600 | — | — |
| 2024-01-02 | $31.45 | $48.48 | 405,600 | — | — |