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
- 2021-06-30 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 | $42.66 | $42.66 | 642,100 | — | — |
| 2024-12-30 | $43.88 | $43.88 | 563,800 | — | — |
| 2024-12-27 | $44.18 | $44.18 | 633,500 | — | — |
| 2024-12-26 | $44.66 | $44.66 | 771,700 | — | — |
| 2024-12-24 | $43.70 | $43.70 | 505,300 | — | — |
| 2024-12-23 | $42.12 | $42.12 | 1,162,100 | — | — |
| 2024-12-20 | $41.67 | $41.67 | 1,306,800 | — | — |
| 2024-12-19 | $36.60 | $36.60 | 631,800 | — | — |
| 2024-12-18 | $36.82 | $36.82 | 1,740,700 | — | — |
| 2024-12-17 | $37.22 | $37.22 | 507,500 | — | — |
| 2024-12-16 | $36.73 | $36.73 | 927,000 | — | — |
| 2024-12-13 | $34.76 | $34.76 | 556,900 | — | — |
| 2024-12-12 | $34.75 | $34.75 | 355,400 | — | — |
| 2024-12-11 | $34.77 | $34.77 | 576,400 | — | — |
| 2024-12-10 | $32.90 | $32.90 | 547,900 | — | — |
| 2024-12-09 | $32.82 | $32.82 | 576,600 | — | — |
| 2024-12-06 | $32.02 | $32.02 | 297,400 | — | — |
| 2024-12-05 | $31.52 | $31.52 | 326,300 | — | — |
| 2024-12-04 | $32.20 | $32.20 | 352,000 | — | — |
| 2024-12-03 | $32.00 | $32.00 | 305,900 | — | — |
| 2024-12-02 | $31.44 | $31.44 | 617,200 | — | — |
| 2024-11-29 | $31.05 | $31.05 | 260,400 | — | — |
| 2024-11-27 | $31.00 | $31.00 | 258,200 | — | — |
| 2024-11-26 | $31.26 | $31.26 | 338,200 | — | — |
| 2024-11-25 | $32.71 | $32.71 | 635,800 | — | — |
| 2024-11-22 | $31.40 | $31.40 | 608,000 | — | — |
| 2024-11-21 | $31.07 | $31.07 | 514,500 | — | — |
| 2024-11-20 | $29.65 | $29.65 | 729,000 | — | — |
| 2024-11-19 | $29.80 | $29.80 | 583,400 | — | — |
| 2024-11-18 | $29.71 | $29.71 | 354,900 | — | — |
| 2024-11-15 | $29.09 | $29.09 | 488,900 | — | — |
| 2024-11-14 | $29.59 | $29.59 | 590,100 | — | — |
| 2024-11-13 | $30.95 | $30.95 | 432,800 | — | — |
| 2024-11-12 | $31.34 | $31.34 | 347,800 | — | — |
| 2024-11-11 | $32.18 | $32.18 | 628,400 | — | — |
| 2024-11-08 | $30.59 | $30.59 | 702,800 | — | — |
| 2024-11-07 | $30.60 | $30.60 | 1,107,800 | — | — |
| 2024-11-06 | $30.62 | $30.62 | 1,588,700 | — | — |
| 2024-11-05 | $25.84 | $25.84 | 1,334,400 | — | — |
| 2024-11-04 | $22.06 | $22.06 | 895,300 | — | — |
| 2024-11-01 | $22.48 | $22.48 | 1,169,700 | — | — |
| 2024-10-31 | $19.68 | $19.68 | 257,000 | — | — |
| 2024-10-30 | $19.61 | $19.61 | 275,900 | — | — |
| 2024-10-29 | $20.46 | $20.46 | 327,100 | — | — |
| 2024-10-28 | $19.97 | $19.97 | 494,500 | — | — |
| 2024-10-25 | $19.40 | $19.40 | 170,000 | — | — |
| 2024-10-24 | $19.49 | $19.49 | 354,800 | — | — |
| 2024-10-23 | $19.99 | $19.99 | 587,200 | — | — |
| 2024-10-22 | $20.65 | $20.65 | 224,900 | — | — |
| 2024-10-21 | $21.04 | $21.04 | 481,700 | — | — |
| 2024-10-18 | $20.90 | $20.90 | 1,086,700 | — | — |
| 2024-10-17 | $20.37 | $20.37 | 467,300 | — | — |
| 2024-10-16 | $20.80 | $20.80 | 860,600 | — | — |
| 2024-10-15 | $19.21 | $19.21 | 323,500 | — | — |
| 2024-10-14 | $18.81 | $18.81 | 364,100 | — | — |
| 2024-10-11 | $17.96 | $17.96 | 299,300 | — | — |
| 2024-10-10 | $17.41 | $17.41 | 335,800 | — | — |
| 2024-10-09 | $17.17 | $17.17 | 162,100 | — | — |
| 2024-10-08 | $17.26 | $17.26 | 221,300 | — | — |
| 2024-10-07 | $17.37 | $17.37 | 309,200 | — | — |
| 2024-10-04 | $17.39 | $17.39 | 328,600 | — | — |
| 2024-10-03 | $17.51 | $17.51 | 261,700 | — | — |
| 2024-10-02 | $17.62 | $17.62 | 357,700 | — | — |
| 2024-10-01 | $17.53 | $17.53 | 383,900 | — | — |
| 2024-09-30 | $18.37 | $18.37 | 226,900 | — | — |
| 2024-09-27 | $18.79 | $18.79 | 279,400 | — | — |
| 2024-09-26 | $18.51 | $18.51 | 274,400 | — | — |
| 2024-09-25 | $18.30 | $18.30 | 386,800 | — | — |
| 2024-09-24 | $18.74 | $18.74 | 323,900 | — | — |
| 2024-09-23 | $18.54 | $18.54 | 387,400 | — | — |
| 2024-09-20 | $18.90 | $18.90 | 672,300 | — | — |
| 2024-09-19 | $19.20 | $19.20 | 578,800 | — | — |
| 2024-09-18 | $19.26 | $19.26 | 310,600 | — | — |
| 2024-09-17 | $19.49 | $19.49 | 337,400 | — | — |
| 2024-09-16 | $18.50 | $18.50 | 346,200 | — | — |
| 2024-09-13 | $18.81 | $18.81 | 314,100 | — | — |
| 2024-09-12 | $17.75 | $17.75 | 399,200 | — | — |
| 2024-09-11 | $17.32 | $17.32 | 409,800 | — | — |
| 2024-09-10 | $17.51 | $17.51 | 282,600 | — | — |
| 2024-09-09 | $17.86 | $17.86 | 258,800 | — | — |
| 2024-09-06 | $17.62 | $17.62 | 594,100 | — | — |
| 2024-09-05 | $18.77 | $18.77 | 288,200 | — | — |
| 2024-09-04 | $18.65 | $18.65 | 340,700 | — | — |
| 2024-09-03 | $18.39 | $18.39 | 458,400 | — | — |
| 2024-08-30 | $19.64 | $19.64 | 297,500 | — | — |
| 2024-08-29 | $20.25 | $20.25 | 404,000 | — | — |
| 2024-08-28 | $20.08 | $20.08 | 514,600 | — | — |
| 2024-08-27 | $20.30 | $20.30 | 373,100 | — | — |
| 2024-08-26 | $20.48 | $20.48 | 375,600 | — | — |
| 2024-08-23 | $20.18 | $20.18 | 571,800 | — | — |
| 2024-08-22 | $19.13 | $19.13 | 456,900 | — | — |
| 2024-08-21 | $19.05 | $19.05 | 256,800 | — | — |
| 2024-08-20 | $18.71 | $18.71 | 553,500 | — | — |
| 2024-08-19 | $18.91 | $18.91 | 818,900 | — | — |
| 2024-08-16 | $18.33 | $18.33 | 571,500 | — | — |
| 2024-08-15 | $17.67 | $17.67 | 465,800 | — | — |
| 2024-08-14 | $17.18 | $17.18 | 568,000 | — | — |
| 2024-08-13 | $18.25 | $18.25 | 870,000 | — | — |
| 2024-08-12 | $16.25 | $16.25 | 900,400 | — | — |
| 2024-08-09 | $16.04 | $16.04 | 937,700 | — | — |
| 2024-08-08 | $16.00 | $16.00 | 2,825,000 | — | — |
| 2024-08-07 | $11.39 | $11.39 | 1,072,900 | — | — |
| 2024-08-06 | $11.95 | $11.95 | 667,500 | — | — |
| 2024-08-05 | $12.49 | $12.49 | 607,900 | — | — |
| 2024-08-02 | $12.77 | $12.77 | 649,000 | — | — |
| 2024-08-01 | $13.64 | $13.64 | 431,700 | — | — |
| 2024-07-31 | $14.63 | $14.63 | 463,600 | — | — |
| 2024-07-30 | $14.68 | $14.68 | 278,800 | — | — |
| 2024-07-29 | $15.07 | $15.07 | 312,200 | — | — |
| 2024-07-26 | $15.20 | $15.20 | 528,600 | — | — |
| 2024-07-25 | $15.09 | $15.09 | 332,800 | — | — |
| 2024-07-24 | $14.93 | $14.93 | 543,700 | — | — |
| 2024-07-23 | $15.45 | $15.45 | 883,700 | — | — |
| 2024-07-22 | $14.21 | $14.21 | 448,100 | — | — |
| 2024-07-19 | $14.20 | $14.20 | 485,500 | — | — |
| 2024-07-18 | $14.33 | $14.33 | 904,600 | — | — |
| 2024-07-17 | $15.35 | $15.35 | 533,200 | — | — |
| 2024-07-16 | $15.78 | $15.78 | 665,400 | — | — |
| 2024-07-15 | $14.21 | $14.21 | 451,800 | — | — |
| 2024-07-12 | $13.77 | $13.77 | 560,100 | — | — |
| 2024-07-11 | $13.12 | $13.12 | 413,200 | — | — |
| 2024-07-10 | $12.28 | $12.28 | 299,500 | — | — |
| 2024-07-09 | $12.09 | $12.09 | 301,600 | — | — |
| 2024-07-08 | $11.96 | $11.96 | 450,800 | — | — |
| 2024-07-05 | $11.36 | $11.36 | 332,300 | — | — |
| 2024-07-03 | $11.73 | $11.73 | 262,900 | — | — |
| 2024-07-02 | $11.66 | $11.66 | 355,400 | — | — |
| 2024-07-01 | $11.28 | $11.28 | 521,400 | — | — |
| 2024-06-28 | $11.56 | $11.56 | 2,757,000 | — | — |
| 2024-06-27 | $12.62 | $12.62 | 819,800 | — | — |
| 2024-06-26 | $12.07 | $12.07 | 499,200 | — | — |
| 2024-06-25 | $11.89 | $11.89 | 905,900 | — | — |
| 2024-06-24 | $11.94 | $11.94 | 512,400 | — | — |
| 2024-06-21 | $12.61 | $12.61 | 658,000 | — | — |
| 2024-06-20 | $12.57 | $12.57 | 496,000 | — | — |
| 2024-06-18 | $12.55 | $12.55 | 450,300 | — | — |
| 2024-06-17 | $12.54 | $12.54 | 652,300 | — | — |
| 2024-06-14 | $12.67 | $12.67 | 840,300 | — | — |
| 2024-06-13 | $13.17 | $13.17 | 502,400 | — | — |
| 2024-06-12 | $13.81 | $13.81 | 452,500 | — | — |
| 2024-06-11 | $13.77 | $13.77 | 437,200 | — | — |
| 2024-06-10 | $14.22 | $14.22 | 442,900 | — | — |
| 2024-06-07 | $14.89 | $14.89 | 275,000 | — | — |
| 2024-06-06 | $14.96 | $14.96 | 313,000 | — | — |
| 2024-06-05 | $14.82 | $14.82 | 749,600 | — | — |
| 2024-06-04 | $15.09 | $15.09 | 718,200 | — | — |
| 2024-06-03 | $15.37 | $15.37 | 480,200 | — | — |
| 2024-05-31 | $15.34 | $15.34 | 468,600 | — | — |
| 2024-05-30 | $15.17 | $15.17 | 281,400 | — | — |
| 2024-05-29 | $15.50 | $15.50 | 479,600 | — | — |
| 2024-05-28 | $16.31 | $16.31 | 394,300 | — | — |
| 2024-05-24 | $15.85 | $15.85 | 279,600 | — | — |
| 2024-05-23 | $15.58 | $15.58 | 480,900 | — | — |
| 2024-05-22 | $15.73 | $15.73 | 522,900 | — | — |
| 2024-05-21 | $15.70 | $15.70 | 390,000 | — | — |
| 2024-05-20 | $16.21 | $16.21 | 515,800 | — | — |
| 2024-05-17 | $16.23 | $16.23 | 1,127,800 | — | — |
| 2024-05-16 | $15.47 | $15.47 | 507,400 | — | — |
| 2024-05-15 | $16.51 | $16.51 | 918,100 | — | — |
| 2024-05-14 | $16.48 | $16.48 | 927,800 | — | — |
| 2024-05-13 | $16.54 | $16.54 | 706,800 | — | — |
| 2024-05-10 | $16.30 | $16.30 | 856,300 | — | — |
| 2024-05-09 | $15.75 | $15.75 | 2,102,800 | — | — |
| 2024-05-08 | $15.47 | $15.47 | 1,876,500 | — | — |
| 2024-05-07 | $16.39 | $16.39 | 827,200 | — | — |
| 2024-05-06 | $17.59 | $17.59 | 1,066,600 | — | — |
| 2024-05-03 | $18.34 | $18.34 | 909,300 | — | — |
| 2024-05-02 | $17.94 | $17.94 | 399,500 | — | — |
| 2024-05-01 | $17.73 | $17.73 | 423,300 | — | — |
| 2024-04-30 | $17.87 | $17.87 | 385,500 | — | — |
| 2024-04-29 | $17.66 | $17.66 | 394,900 | — | — |
| 2024-04-26 | $17.53 | $17.53 | 331,000 | — | — |
| 2024-04-25 | $16.92 | $16.92 | 443,400 | — | — |
| 2024-04-24 | $16.89 | $16.89 | 457,800 | — | — |
| 2024-04-23 | $17.38 | $17.38 | 633,800 | — | — |
| 2024-04-22 | $16.15 | $16.15 | 419,300 | — | — |
| 2024-04-19 | $16.07 | $16.07 | 754,900 | — | — |
| 2024-04-18 | $16.05 | $16.05 | 654,400 | — | — |
| 2024-04-17 | $16.13 | $16.13 | 519,200 | — | — |
| 2024-04-16 | $16.15 | $16.15 | 641,400 | — | — |
| 2024-04-15 | $16.57 | $16.57 | 573,000 | — | — |
| 2024-04-12 | $17.36 | $17.36 | 1,551,200 | — | — |
| 2024-04-11 | $18.30 | $18.30 | 617,500 | — | — |
| 2024-04-10 | $18.00 | $18.00 | 624,000 | — | — |
| 2024-04-09 | $18.42 | $18.42 | 664,600 | — | — |
| 2024-04-08 | $18.27 | $18.27 | 662,900 | — | — |
| 2024-04-05 | $17.86 | $17.86 | 729,000 | — | — |
| 2024-04-04 | $17.47 | $17.47 | 697,000 | — | — |
| 2024-04-03 | $17.41 | $17.41 | 345,000 | — | — |
| 2024-04-02 | $16.66 | $16.66 | 469,900 | — | — |
| 2024-04-01 | $17.36 | $17.36 | 303,000 | — | — |
| 2024-03-28 | $16.89 | $16.89 | 462,200 | — | — |
| 2024-03-27 | $16.88 | $16.88 | 504,100 | — | — |
| 2024-03-26 | $16.24 | $16.24 | 742,700 | — | — |
| 2024-03-25 | $16.35 | $16.35 | 559,000 | — | — |
| 2024-03-22 | $17.20 | $17.20 | 502,400 | — | — |
| 2024-03-21 | $17.77 | $17.77 | 608,700 | — | — |
| 2024-03-20 | $18.20 | $18.20 | 423,600 | — | — |
| 2024-03-19 | $17.10 | $17.10 | 455,300 | — | — |
| 2024-03-18 | $16.55 | $16.55 | 366,800 | — | — |
| 2024-03-15 | $16.44 | $16.44 | 598,500 | — | — |
| 2024-03-14 | $16.92 | $16.92 | 700,600 | — | — |
| 2024-03-13 | $17.48 | $17.48 | 432,000 | — | — |
| 2024-03-12 | $18.07 | $18.07 | 503,000 | — | — |
| 2024-03-11 | $18.61 | $18.61 | 633,400 | — | — |
| 2024-03-08 | $18.17 | $18.17 | 925,100 | — | — |
| 2024-03-07 | $17.76 | $17.76 | 889,900 | — | — |
| 2024-03-06 | $17.71 | $17.71 | 1,312,800 | — | — |
| 2024-03-05 | $16.43 | $16.43 | 1,439,900 | — | — |
| 2024-03-04 | $17.05 | $17.05 | 2,021,100 | — | — |
| 2024-03-01 | $18.00 | $18.00 | 3,039,100 | — | — |
| 2024-02-29 | $19.56 | $19.56 | 4,305,700 | — | — |
| 2024-02-28 | $30.09 | $30.09 | 938,400 | — | — |
| 2024-02-27 | $30.61 | $30.61 | 654,000 | — | — |
| 2024-02-26 | $30.39 | $30.39 | 453,300 | — | — |
| 2024-02-23 | $29.88 | $29.88 | 283,100 | — | — |
| 2024-02-22 | $29.50 | $29.50 | 487,400 | — | — |
| 2024-02-21 | $29.11 | $29.11 | 442,200 | — | — |
| 2024-02-20 | $30.92 | $30.92 | 203,300 | — | — |
| 2024-02-16 | $32.07 | $32.07 | 274,400 | — | — |
| 2024-02-15 | $33.00 | $33.00 | 399,100 | — | — |
| 2024-02-14 | $33.00 | $33.00 | 509,400 | — | — |
| 2024-02-13 | $30.59 | $30.59 | 692,400 | — | — |
| 2024-02-12 | $33.52 | $33.52 | 644,800 | — | — |
| 2024-02-09 | $32.92 | $32.92 | 466,200 | — | — |
| 2024-02-08 | $33.17 | $33.17 | 436,700 | — | — |
| 2024-02-07 | $31.81 | $31.81 | 429,400 | — | — |
| 2024-02-06 | $32.31 | $32.31 | 304,100 | — | — |
| 2024-02-05 | $33.93 | $33.93 | 432,700 | — | — |
| 2024-02-02 | $35.58 | $35.58 | 268,200 | — | — |
| 2024-02-01 | $34.94 | $34.94 | 354,600 | — | — |
| 2024-01-31 | $32.18 | $32.18 | 514,800 | — | — |
| 2024-01-30 | $33.21 | $33.21 | 291,600 | — | — |
| 2024-01-29 | $34.26 | $34.26 | 567,100 | — | — |
| 2024-01-26 | $32.27 | $32.27 | 227,600 | — | — |
| 2024-01-25 | $31.80 | $31.80 | 299,800 | — | — |
| 2024-01-24 | $32.20 | $32.20 | 255,800 | — | — |
| 2024-01-23 | $33.00 | $33.00 | 267,800 | — | — |
| 2024-01-22 | $33.56 | $33.56 | 615,000 | — | — |
| 2024-01-19 | $32.80 | $32.80 | 685,800 | — | — |
| 2024-01-18 | $31.08 | $31.08 | 333,000 | — | — |
| 2024-01-17 | $31.27 | $31.27 | 420,100 | — | — |
| 2024-01-16 | $31.20 | $31.20 | 373,600 | — | — |
| 2024-01-12 | $30.05 | $30.05 | 498,700 | — | — |
| 2024-01-11 | $30.18 | $30.18 | 761,900 | — | — |
| 2024-01-10 | $31.59 | $31.59 | 753,200 | — | — |
| 2024-01-09 | $33.05 | $33.05 | 332,700 | — | — |
| 2024-01-08 | $33.74 | $33.74 | 590,100 | — | — |
| 2024-01-05 | $32.51 | $32.51 | 437,000 | — | — |
| 2024-01-04 | $33.04 | $33.04 | 604,100 | — | — |
| 2024-01-03 | $33.19 | $33.19 | 795,400 | — | — |
| 2024-01-02 | $34.66 | $34.66 | 799,400 | — | — |