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
- 2017-03-24 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 | $24.18 | $24.18 | 1,466,200 | — | — |
| 2024-12-30 | $24.10 | $24.10 | 2,826,700 | — | — |
| 2024-12-27 | $24.10 | $24.10 | 698,500 | — | — |
| 2024-12-26 | $24.07 | $24.07 | 460,100 | — | — |
| 2024-12-24 | $23.91 | $23.91 | 323,400 | — | — |
| 2024-12-23 | $23.74 | $23.74 | 779,900 | — | — |
| 2024-12-20 | $23.66 | $23.66 | 2,581,500 | — | — |
| 2024-12-19 | $23.64 | $23.64 | 1,115,600 | — | — |
| 2024-12-18 | $23.36 | $23.36 | 1,446,400 | — | — |
| 2024-12-17 | $23.96 | $23.96 | 1,162,800 | — | — |
| 2024-12-16 | $24.31 | $24.31 | 1,088,200 | — | — |
| 2024-12-13 | $23.79 | $23.79 | 1,094,500 | — | — |
| 2024-12-12 | $24.01 | $24.01 | 985,500 | — | — |
| 2024-12-11 | $23.78 | $23.78 | 1,236,900 | — | — |
| 2024-12-10 | $23.54 | $23.54 | 1,298,400 | — | — |
| 2024-12-09 | $23.59 | $23.59 | 1,062,400 | — | — |
| 2024-12-06 | $23.71 | $23.71 | 705,000 | — | — |
| 2024-12-05 | $23.90 | $23.90 | 1,080,700 | — | — |
| 2024-12-04 | $23.60 | $23.60 | 963,700 | — | — |
| 2024-12-03 | $23.48 | $23.48 | 866,600 | — | — |
| 2024-12-02 | $23.78 | $23.78 | 1,244,800 | — | — |
| 2024-11-29 | $23.66 | $23.66 | 591,700 | — | — |
| 2024-11-27 | $23.57 | $23.57 | 771,000 | — | — |
| 2024-11-26 | $23.61 | $23.61 | 1,684,300 | — | — |
| 2024-11-25 | $23.99 | $23.99 | 1,330,500 | — | — |
| 2024-11-22 | $23.64 | $23.64 | 1,706,200 | — | — |
| 2024-11-21 | $23.19 | $23.19 | 808,900 | — | — |
| 2024-11-20 | $22.97 | $22.97 | 952,000 | — | — |
| 2024-11-19 | $23.01 | $23.01 | 708,900 | — | — |
| 2024-11-18 | $22.68 | $22.68 | 1,387,200 | — | — |
| 2024-11-15 | $23.42 | $23.42 | 1,062,700 | — | — |
| 2024-11-14 | $23.32 | $23.32 | 1,355,800 | — | — |
| 2024-11-13 | $23.45 | $23.45 | 1,657,400 | — | — |
| 2024-11-12 | $23.53 | $23.53 | 2,237,300 | — | — |
| 2024-11-11 | $23.20 | $23.20 | 1,625,700 | — | — |
| 2024-11-08 | $23.44 | $23.44 | 2,558,300 | — | — |
| 2024-11-07 | $23.26 | $23.26 | 1,249,400 | — | — |
| 2024-11-06 | $23.95 | $23.95 | 1,994,200 | — | — |
| 2024-11-05 | $23.12 | $23.12 | 2,257,800 | — | — |
| 2024-11-04 | $22.80 | $22.80 | 2,348,200 | — | — |
| 2024-11-01 | $23.12 | $23.12 | 4,323,900 | — | — |
| 2024-10-31 | $25.97 | $25.97 | 996,200 | — | — |
| 2024-10-30 | $26.32 | $26.32 | 965,000 | — | — |
| 2024-10-29 | $26.39 | $26.39 | 806,100 | — | — |
| 2024-10-28 | $26.34 | $26.34 | 737,800 | — | — |
| 2024-10-25 | $26.31 | $26.31 | 780,900 | — | — |
| 2024-10-24 | $26.45 | $26.45 | 899,800 | — | — |
| 2024-10-23 | $26.38 | $26.38 | 452,500 | — | — |
| 2024-10-22 | $26.44 | $26.44 | 685,700 | — | — |
| 2024-10-21 | $26.73 | $26.73 | 696,100 | — | — |
| 2024-10-18 | $27.12 | $27.12 | 1,070,500 | — | — |
| 2024-10-17 | $27.76 | $27.76 | 484,300 | — | — |
| 2024-10-16 | $27.61 | $27.61 | 1,344,000 | — | — |
| 2024-10-15 | $26.94 | $26.94 | 960,700 | — | — |
| 2024-10-14 | $27.00 | $27.00 | 917,300 | — | — |
| 2024-10-11 | $27.54 | $27.54 | 839,100 | — | — |
| 2024-10-10 | $26.76 | $26.76 | 1,328,300 | — | — |
| 2024-10-09 | $27.10 | $27.10 | 542,500 | — | — |
| 2024-10-08 | $27.43 | $27.43 | 453,100 | — | — |
| 2024-10-07 | $27.60 | $27.60 | 724,200 | — | — |
| 2024-10-04 | $26.79 | $26.79 | 967,300 | — | — |
| 2024-10-03 | $26.53 | $26.53 | 747,200 | — | — |
| 2024-10-02 | $27.33 | $27.33 | 832,200 | — | — |
| 2024-10-01 | $27.61 | $27.61 | 659,700 | — | — |
| 2024-09-30 | $27.81 | $27.81 | 697,800 | — | — |
| 2024-09-27 | $27.81 | $27.81 | 1,279,100 | — | — |
| 2024-09-26 | $27.46 | $27.46 | 835,100 | — | — |
| 2024-09-25 | $27.28 | $27.28 | 497,500 | — | — |
| 2024-09-24 | $27.84 | $27.84 | 649,000 | — | — |
| 2024-09-23 | $27.95 | $27.95 | 532,800 | — | — |
| 2024-09-20 | $27.80 | $27.80 | 3,558,300 | — | — |
| 2024-09-19 | $27.71 | $27.71 | 1,964,700 | — | — |
| 2024-09-18 | $27.27 | $27.27 | 1,405,000 | — | — |
| 2024-09-17 | $26.99 | $26.99 | 1,669,600 | — | — |
| 2024-09-16 | $27.10 | $27.10 | 1,209,200 | — | — |
| 2024-09-13 | $27.15 | $27.15 | 831,300 | — | — |
| 2024-09-12 | $27.00 | $27.00 | 1,001,400 | — | — |
| 2024-09-11 | $27.05 | $27.05 | 1,146,900 | — | — |
| 2024-09-10 | $26.62 | $26.62 | 1,194,900 | — | — |
| 2024-09-09 | $26.49 | $26.49 | 804,000 | — | — |
| 2024-09-06 | $26.13 | $26.13 | 824,500 | — | — |
| 2024-09-05 | $26.79 | $26.79 | 491,300 | — | — |
| 2024-09-04 | $26.96 | $26.96 | 466,500 | — | — |
| 2024-09-03 | $27.04 | $27.04 | 791,900 | — | — |
| 2024-08-30 | $27.61 | $27.61 | 1,238,200 | — | — |
| 2024-08-29 | $27.44 | $27.44 | 572,400 | — | — |
| 2024-08-28 | $27.76 | $27.76 | 1,060,300 | — | — |
| 2024-08-27 | $27.51 | $27.51 | 761,900 | — | — |
| 2024-08-26 | $27.53 | $27.53 | 721,900 | — | — |
| 2024-08-23 | $27.85 | $27.85 | 693,100 | — | — |
| 2024-08-22 | $27.45 | $27.45 | 387,300 | — | — |
| 2024-08-21 | $27.77 | $27.77 | 964,000 | — | — |
| 2024-08-20 | $27.17 | $27.17 | 499,000 | — | — |
| 2024-08-19 | $27.52 | $27.52 | 1,275,400 | — | — |
| 2024-08-16 | $27.15 | $27.15 | 1,377,300 | — | — |
| 2024-08-15 | $27.39 | $27.39 | 965,800 | — | — |
| 2024-08-14 | $27.00 | $27.00 | 728,000 | — | — |
| 2024-08-13 | $27.14 | $27.14 | 885,200 | — | — |
| 2024-08-12 | $26.61 | $26.61 | 799,300 | — | — |
| 2024-08-09 | $27.48 | $27.48 | 1,917,900 | — | — |
| 2024-08-08 | $27.66 | $27.66 | 1,668,800 | — | — |
| 2024-08-07 | $27.31 | $27.31 | 1,625,200 | — | — |
| 2024-08-06 | $28.61 | $28.61 | 2,101,200 | — | — |
| 2024-08-05 | $28.10 | $28.10 | 2,377,600 | — | — |
| 2024-08-02 | $29.75 | $29.75 | 1,416,700 | — | — |
| 2024-08-01 | $30.06 | $30.06 | 1,177,700 | — | — |
| 2024-07-31 | $30.13 | $30.13 | 1,576,900 | — | — |
| 2024-07-30 | $30.26 | $30.26 | 786,800 | — | — |
| 2024-07-29 | $30.10 | $30.10 | 538,900 | — | — |
| 2024-07-26 | $30.39 | $30.39 | 838,300 | — | — |
| 2024-07-25 | $30.00 | $30.00 | 952,900 | — | — |
| 2024-07-24 | $30.02 | $30.02 | 717,600 | — | — |
| 2024-07-23 | $30.84 | $30.84 | 1,452,400 | — | — |
| 2024-07-22 | $30.81 | $30.81 | 978,200 | — | — |
| 2024-07-19 | $30.04 | $30.04 | 707,400 | — | — |
| 2024-07-18 | $29.72 | $29.72 | 1,069,900 | — | — |
| 2024-07-17 | $30.30 | $30.30 | 1,104,400 | — | — |
| 2024-07-16 | $30.81 | $30.81 | 1,410,800 | — | — |
| 2024-07-15 | $29.60 | $29.60 | 1,248,900 | — | — |
| 2024-07-12 | $28.33 | $28.33 | 1,612,800 | — | — |
| 2024-07-11 | $28.73 | $28.73 | 1,074,100 | — | — |
| 2024-07-10 | $28.39 | $28.39 | 1,477,200 | — | — |
| 2024-07-09 | $27.93 | $27.93 | 976,400 | — | — |
| 2024-07-08 | $27.81 | $27.81 | 703,300 | — | — |
| 2024-07-05 | $27.59 | $27.59 | 662,100 | — | — |
| 2024-07-03 | $27.36 | $27.36 | 352,600 | — | — |
| 2024-07-02 | $27.22 | $27.22 | 747,300 | — | — |
| 2024-07-01 | $26.83 | $26.83 | 876,900 | — | — |
| 2024-06-28 | $27.20 | $27.20 | 6,993,500 | — | — |
| 2024-06-27 | $27.39 | $27.39 | 1,168,100 | — | — |
| 2024-06-26 | $27.48 | $27.48 | 962,000 | — | — |
| 2024-06-25 | $27.38 | $27.38 | 1,036,000 | — | — |
| 2024-06-24 | $27.39 | $27.39 | 838,800 | — | — |
| 2024-06-21 | $27.13 | $27.13 | 3,028,000 | — | — |
| 2024-06-20 | $26.80 | $26.80 | 706,800 | — | — |
| 2024-06-18 | $26.62 | $26.62 | 1,079,000 | — | — |
| 2024-06-17 | $26.25 | $26.25 | 551,800 | — | — |
| 2024-06-14 | $25.58 | $25.58 | 651,200 | — | — |
| 2024-06-13 | $25.85 | $25.85 | 633,000 | — | — |
| 2024-06-12 | $26.49 | $26.49 | 734,400 | — | — |
| 2024-06-11 | $25.73 | $25.73 | 796,700 | — | — |
| 2024-06-10 | $25.98 | $25.98 | 1,231,600 | — | — |
| 2024-06-07 | $25.82 | $25.82 | 766,300 | — | — |
| 2024-06-06 | $26.01 | $26.01 | 969,300 | — | — |
| 2024-06-05 | $26.05 | $26.05 | 1,436,100 | — | — |
| 2024-06-04 | $25.79 | $25.79 | 1,265,900 | — | — |
| 2024-06-03 | $26.47 | $26.47 | 619,100 | — | — |
| 2024-05-31 | $26.64 | $26.64 | 1,004,400 | — | — |
| 2024-05-30 | $26.63 | $26.63 | 715,100 | — | — |
| 2024-05-29 | $26.48 | $26.48 | 656,000 | — | — |
| 2024-05-28 | $26.79 | $26.79 | 1,095,900 | — | — |
| 2024-05-24 | $27.14 | $27.14 | 1,083,500 | — | — |
| 2024-05-23 | $26.95 | $26.95 | 776,500 | — | — |
| 2024-05-22 | $27.30 | $27.30 | 763,300 | — | — |
| 2024-05-21 | $27.29 | $27.29 | 1,008,800 | — | — |
| 2024-05-20 | $28.07 | $28.07 | 994,800 | — | — |
| 2024-05-17 | $27.33 | $27.33 | 704,500 | — | — |
| 2024-05-16 | $27.71 | $27.71 | 627,600 | — | — |
| 2024-05-15 | $27.37 | $27.37 | 1,032,500 | — | — |
| 2024-05-14 | $27.55 | $27.55 | 545,100 | — | — |
| 2024-05-13 | $27.08 | $27.08 | 855,400 | — | — |
| 2024-05-10 | $26.91 | $26.91 | 744,800 | — | — |
| 2024-05-09 | $26.99 | $26.99 | 1,070,700 | — | — |
| 2024-05-08 | $26.87 | $26.87 | 1,059,000 | — | — |
| 2024-05-07 | $26.51 | $26.51 | 1,139,100 | — | — |
| 2024-05-06 | $26.56 | $26.56 | 1,212,600 | — | — |
| 2024-05-03 | $25.93 | $25.93 | 1,280,700 | — | — |
| 2024-05-02 | $24.09 | $24.09 | 980,300 | — | — |
| 2024-05-01 | $23.70 | $23.70 | 844,200 | — | — |
| 2024-04-30 | $23.58 | $23.58 | 1,011,700 | — | — |
| 2024-04-29 | $24.35 | $24.35 | 876,600 | — | — |
| 2024-04-26 | $24.23 | $24.23 | 826,500 | — | — |
| 2024-04-25 | $24.26 | $24.26 | 942,500 | — | — |
| 2024-04-24 | $24.28 | $24.28 | 646,000 | — | — |
| 2024-04-23 | $24.41 | $24.41 | 687,600 | — | — |
| 2024-04-22 | $23.88 | $23.88 | 1,058,300 | — | — |
| 2024-04-19 | $23.49 | $23.49 | 858,800 | — | — |
| 2024-04-18 | $23.44 | $23.44 | 730,500 | — | — |
| 2024-04-17 | $23.72 | $23.72 | 574,000 | — | — |
| 2024-04-16 | $24.08 | $24.08 | 580,000 | — | — |
| 2024-04-15 | $24.17 | $24.17 | 634,000 | — | — |
| 2024-04-12 | $24.41 | $24.41 | 721,900 | — | — |
| 2024-04-11 | $24.66 | $24.66 | 567,300 | — | — |
| 2024-04-10 | $24.68 | $24.68 | 823,100 | — | — |
| 2024-04-09 | $25.05 | $25.05 | 750,700 | — | — |
| 2024-04-08 | $24.77 | $24.77 | 643,500 | — | — |
| 2024-04-05 | $24.45 | $24.45 | 1,353,400 | — | — |
| 2024-04-04 | $24.42 | $24.42 | 1,326,300 | — | — |
| 2024-04-03 | $24.28 | $24.28 | 834,800 | — | — |
| 2024-04-02 | $24.77 | $24.77 | 1,229,500 | — | — |
| 2024-04-01 | $24.48 | $24.48 | 972,900 | — | — |
| 2024-03-28 | $24.97 | $24.97 | 1,178,400 | — | — |
| 2024-03-27 | $25.16 | $25.16 | 862,400 | — | — |
| 2024-03-26 | $24.79 | $24.79 | 848,500 | — | — |
| 2024-03-25 | $24.96 | $24.96 | 1,124,900 | — | — |
| 2024-03-22 | $24.76 | $24.76 | 1,059,500 | — | — |
| 2024-03-21 | $24.77 | $24.77 | 1,017,400 | — | — |
| 2024-03-20 | $24.21 | $24.21 | 686,900 | — | — |
| 2024-03-19 | $24.11 | $24.11 | 704,600 | — | — |
| 2024-03-18 | $23.77 | $23.77 | 968,400 | — | — |
| 2024-03-15 | $23.58 | $23.58 | 2,539,900 | — | — |
| 2024-03-14 | $23.33 | $23.33 | 1,046,700 | — | — |
| 2024-03-13 | $23.35 | $23.35 | 1,003,800 | — | — |
| 2024-03-12 | $23.05 | $23.05 | 900,200 | — | — |
| 2024-03-11 | $22.54 | $22.54 | 824,300 | — | — |
| 2024-03-08 | $22.62 | $22.62 | 880,400 | — | — |
| 2024-03-07 | $22.35 | $22.35 | 906,000 | — | — |
| 2024-03-06 | $21.73 | $21.73 | 1,124,700 | — | — |
| 2024-03-05 | $21.60 | $21.60 | 1,371,400 | — | — |
| 2024-03-04 | $22.16 | $22.16 | 1,506,100 | — | — |
| 2024-03-01 | $22.88 | $22.88 | 3,092,200 | — | — |
| 2024-02-29 | $21.62 | $21.62 | 1,223,800 | — | — |
| 2024-02-28 | $21.56 | $21.56 | 929,100 | — | — |
| 2024-02-27 | $21.55 | $21.55 | 1,087,100 | — | — |
| 2024-02-26 | $21.70 | $21.70 | 918,400 | — | — |
| 2024-02-23 | $22.03 | $22.03 | 818,000 | — | — |
| 2024-02-22 | $21.65 | $21.65 | 1,237,600 | — | — |
| 2024-02-21 | $21.79 | $21.79 | 967,000 | — | — |
| 2024-02-20 | $22.35 | $22.35 | 846,800 | — | — |
| 2024-02-16 | $22.40 | $22.40 | 945,900 | — | — |
| 2024-02-15 | $22.58 | $22.58 | 1,163,700 | — | — |
| 2024-02-14 | $22.21 | $22.21 | 1,060,000 | — | — |
| 2024-02-13 | $22.07 | $22.07 | 1,092,600 | — | — |
| 2024-02-12 | $23.08 | $23.08 | 889,100 | — | — |
| 2024-02-09 | $22.84 | $22.84 | 1,232,100 | — | — |
| 2024-02-08 | $22.40 | $22.40 | 1,031,200 | — | — |
| 2024-02-07 | $22.19 | $22.19 | 1,052,200 | — | — |
| 2024-02-06 | $21.94 | $21.94 | 1,469,500 | — | — |
| 2024-02-05 | $22.10 | $22.10 | 2,083,800 | — | — |
| 2024-02-02 | $23.40 | $23.40 | 2,071,900 | — | — |
| 2024-02-01 | $24.30 | $24.30 | 1,011,100 | — | — |
| 2024-01-31 | $23.91 | $23.91 | 1,765,800 | — | — |
| 2024-01-30 | $23.83 | $23.83 | 1,164,300 | — | — |
| 2024-01-29 | $23.79 | $23.79 | 657,000 | — | — |
| 2024-01-26 | $23.57 | $23.57 | 1,061,700 | — | — |
| 2024-01-25 | $23.09 | $23.09 | 684,100 | — | — |
| 2024-01-24 | $22.89 | $22.89 | 1,133,500 | — | — |
| 2024-01-23 | $23.12 | $23.12 | 842,000 | — | — |
| 2024-01-22 | $23.22 | $23.22 | 1,172,300 | — | — |
| 2024-01-19 | $22.63 | $22.63 | 1,206,800 | — | — |
| 2024-01-18 | $22.30 | $22.30 | 787,800 | — | — |
| 2024-01-17 | $22.11 | $22.11 | 727,000 | — | — |
| 2024-01-16 | $21.99 | $21.99 | 858,900 | — | — |
| 2024-01-12 | $21.87 | $21.87 | 635,900 | — | — |
| 2024-01-11 | $21.77 | $21.77 | 732,700 | — | — |
| 2024-01-10 | $21.70 | $21.70 | 929,000 | — | — |
| 2024-01-09 | $21.46 | $21.46 | 1,042,200 | — | — |
| 2024-01-08 | $21.29 | $21.29 | 1,055,700 | — | — |
| 2024-01-05 | $21.04 | $21.04 | 1,165,900 | — | — |
| 2024-01-04 | $21.26 | $21.26 | 1,490,800 | — | — |
| 2024-01-03 | $21.94 | $21.94 | 1,342,200 | — | — |
| 2024-01-02 | $22.79 | $22.79 | 995,000 | — | — |