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
- 2022-03-30 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 | $25.37 | $25.37 | 4,689,600 | — | — |
| 2024-12-30 | $25.56 | $25.56 | 3,692,300 | — | — |
| 2024-12-27 | $26.11 | $26.11 | 4,982,600 | — | — |
| 2024-12-26 | $27.43 | $27.43 | 2,715,300 | — | — |
| 2024-12-24 | $27.47 | $27.47 | 3,453,400 | — | — |
| 2024-12-23 | $26.16 | $26.16 | 4,048,700 | — | — |
| 2024-12-20 | $24.67 | $24.67 | 8,531,100 | — | — |
| 2024-12-19 | $21.48 | $21.48 | 10,035,300 | — | — |
| 2024-12-18 | $23.58 | $23.58 | 4,059,900 | — | — |
| 2024-12-17 | $28.28 | $28.28 | 1,077,100 | — | — |
| 2024-12-16 | $28.89 | $28.89 | 959,300 | — | — |
| 2024-12-13 | $29.46 | $29.46 | 881,300 | — | — |
| 2024-12-12 | $29.53 | $29.53 | 791,200 | — | — |
| 2024-12-11 | $29.68 | $29.68 | 544,900 | — | — |
| 2024-12-10 | $29.35 | $29.35 | 897,300 | — | — |
| 2024-12-09 | $29.45 | $29.45 | 1,339,100 | — | — |
| 2024-12-06 | $30.00 | $30.00 | 788,100 | — | — |
| 2024-12-05 | $29.48 | $29.48 | 968,100 | — | — |
| 2024-12-04 | $29.65 | $29.65 | 1,097,400 | — | — |
| 2024-12-03 | $29.84 | $29.84 | 837,500 | — | — |
| 2024-12-02 | $29.67 | $29.67 | 1,009,900 | — | — |
| 2024-11-29 | $29.36 | $29.36 | 1,302,400 | — | — |
| 2024-11-27 | $28.87 | $28.87 | 837,800 | — | — |
| 2024-11-26 | $28.73 | $28.73 | 996,100 | — | — |
| 2024-11-25 | $28.44 | $28.44 | 1,582,300 | — | — |
| 2024-11-22 | $27.53 | $27.53 | 1,485,800 | — | — |
| 2024-11-21 | $26.53 | $26.53 | 2,259,200 | — | — |
| 2024-11-20 | $26.31 | $26.31 | 3,647,700 | — | — |
| 2024-11-19 | $27.22 | $27.22 | 2,821,000 | — | — |
| 2024-11-18 | $28.13 | $28.13 | 1,346,000 | — | — |
| 2024-11-15 | $27.22 | $27.22 | 3,733,800 | — | — |
| 2024-11-14 | $29.27 | $29.27 | 1,402,800 | — | — |
| 2024-11-13 | $29.20 | $29.20 | 1,509,200 | — | — |
| 2024-11-12 | $28.56 | $28.56 | 1,593,800 | — | — |
| 2024-11-11 | $28.47 | $28.47 | 2,362,200 | — | — |
| 2024-11-08 | $28.41 | $28.41 | 1,935,100 | — | — |
| 2024-11-07 | $28.30 | $28.30 | 2,381,300 | — | — |
| 2024-11-06 | $27.45 | $27.45 | 4,239,900 | — | — |
| 2024-11-05 | $25.07 | $25.07 | 3,416,900 | — | — |
| 2024-11-04 | $23.83 | $23.83 | 3,837,700 | — | — |
| 2024-11-01 | $22.80 | $22.80 | 1,662,200 | — | — |
| 2024-10-31 | $22.48 | $22.48 | 3,469,400 | — | — |
| 2024-10-30 | $24.29 | $24.29 | 1,248,900 | — | — |
| 2024-10-29 | $24.87 | $24.87 | 803,600 | — | — |
| 2024-10-28 | $24.75 | $24.75 | 1,386,400 | — | — |
| 2024-10-25 | $23.69 | $23.69 | 2,289,100 | — | — |
| 2024-10-24 | $24.78 | $24.78 | 1,594,000 | — | — |
| 2024-10-23 | $24.37 | $24.37 | 2,172,900 | — | — |
| 2024-10-22 | $25.68 | $25.68 | 1,104,800 | — | — |
| 2024-10-21 | $25.57 | $25.57 | 1,329,500 | — | — |
| 2024-10-18 | $25.63 | $25.63 | 1,119,100 | — | — |
| 2024-10-17 | $25.10 | $25.10 | 1,309,000 | — | — |
| 2024-10-16 | $24.72 | $24.72 | 1,272,100 | — | — |
| 2024-10-15 | $24.41 | $24.41 | 1,994,700 | — | — |
| 2024-10-14 | $25.30 | $25.30 | 1,575,200 | — | — |
| 2024-10-11 | $24.41 | $24.41 | 974,700 | — | — |
| 2024-10-10 | $24.18 | $24.18 | 1,297,000 | — | — |
| 2024-10-09 | $24.48 | $24.48 | 1,508,900 | — | — |
| 2024-10-08 | $23.88 | $23.88 | 1,906,600 | — | — |
| 2024-10-07 | $23.07 | $23.07 | 4,240,900 | — | — |
| 2024-10-04 | $25.19 | $25.19 | 2,621,500 | — | — |
| 2024-10-03 | $24.31 | $24.31 | 3,250,900 | — | — |
| 2024-10-02 | $25.43 | $25.43 | 2,231,700 | — | — |
| 2024-10-01 | $25.06 | $25.06 | 5,109,800 | — | — |
| 2024-09-30 | $27.07 | $27.07 | 2,053,300 | — | — |
| 2024-09-27 | $26.54 | $26.54 | 1,840,100 | — | — |
| 2024-09-26 | $27.75 | $27.75 | 1,103,400 | — | — |
| 2024-09-25 | $27.79 | $27.79 | 1,418,400 | — | — |
| 2024-09-24 | $28.16 | $28.16 | 1,626,100 | — | — |
| 2024-09-23 | $28.26 | $28.26 | 1,561,800 | — | — |
| 2024-09-20 | $28.31 | $28.31 | 1,954,500 | — | — |
| 2024-09-19 | $28.22 | $28.22 | 2,451,400 | — | — |
| 2024-09-18 | $27.12 | $27.12 | 3,922,500 | — | — |
| 2024-09-17 | $26.93 | $26.93 | 2,383,500 | — | — |
| 2024-09-16 | $27.42 | $27.42 | 2,395,900 | — | — |
| 2024-09-13 | $27.70 | $27.70 | 2,567,700 | — | — |
| 2024-09-12 | $27.59 | $27.59 | 3,158,200 | — | — |
| 2024-09-11 | $27.39 | $27.39 | 5,774,900 | — | — |
| 2024-09-10 | $26.29 | $26.29 | 3,051,900 | — | — |
| 2024-09-09 | $25.80 | $25.80 | 3,878,600 | — | — |
| 2024-09-06 | $24.36 | $24.36 | 6,962,300 | — | — |
| 2024-09-05 | $26.25 | $26.25 | 4,243,400 | — | — |
| 2024-09-04 | $25.21 | $25.21 | 5,235,800 | — | — |
| 2024-09-03 | $26.00 | $26.00 | 7,063,600 | — | — |
| 2024-08-30 | $31.95 | $31.95 | 3,374,300 | — | — |
| 2024-08-29 | $31.15 | $31.15 | 3,341,700 | — | — |
| 2024-08-28 | $30.18 | $30.18 | 3,334,500 | — | — |
| 2024-08-27 | $31.87 | $31.87 | 1,565,300 | — | — |
| 2024-08-26 | $31.18 | $31.18 | 3,265,100 | — | — |
| 2024-08-23 | $31.27 | $31.27 | 3,692,800 | — | — |
| 2024-08-22 | $29.60 | $29.60 | 2,781,700 | — | — |
| 2024-08-21 | $30.85 | $30.85 | 3,653,400 | — | — |
| 2024-08-20 | $31.30 | $31.30 | 4,618,700 | — | — |
| 2024-08-19 | $32.62 | $32.62 | 4,219,700 | — | — |
| 2024-08-16 | $31.94 | $31.94 | 3,373,900 | — | — |
| 2024-08-15 | $31.93 | $31.93 | 5,738,400 | — | — |
| 2024-08-14 | $30.77 | $30.77 | 6,105,800 | — | — |
| 2024-08-13 | $28.87 | $28.87 | 4,486,500 | — | — |
| 2024-08-12 | $26.83 | $26.83 | 10,460,600 | — | — |
| 2024-08-09 | $26.63 | $26.63 | 6,908,700 | — | — |
| 2024-08-08 | $23.65 | $23.65 | 6,953,900 | — | — |
| 2024-08-07 | $22.00 | $22.00 | 11,372,900 | — | — |
| 2024-08-06 | $21.80 | $21.80 | 16,944,900 | — | — |
| 2024-08-05 | $19.00 | $19.00 | 28,983,600 | — | — |
| 2024-08-02 | $31.10 | $31.10 | 13,103,200 | — | — |
| 2024-08-01 | $39.78 | $39.78 | 3,472,900 | — | — |
| 2024-07-31 | $43.53 | $43.53 | 1,585,100 | — | — |
| 2024-07-30 | $42.41 | $42.41 | 1,511,400 | — | — |
| 2024-07-29 | $43.63 | $43.63 | 1,164,300 | — | — |
| 2024-07-26 | $43.03 | $43.03 | 1,342,800 | — | — |
| 2024-07-25 | $40.63 | $40.63 | 2,410,000 | — | — |
| 2024-07-24 | $41.33 | $41.33 | 3,005,200 | — | — |
| 2024-07-23 | $47.30 | $47.30 | 747,200 | — | — |
| 2024-07-22 | $47.16 | $47.16 | 1,365,200 | — | — |
| 2024-07-19 | $44.81 | $44.81 | 1,637,600 | — | — |
| 2024-07-18 | $46.73 | $46.73 | 1,786,600 | — | — |
| 2024-07-17 | $48.01 | $48.01 | 1,894,900 | — | — |
| 2024-07-16 | $49.67 | $49.67 | 473,500 | — | — |
| 2024-07-15 | $50.03 | $50.03 | 771,400 | — | — |
| 2024-07-12 | $50.73 | $50.73 | 568,600 | — | — |
| 2024-07-11 | $50.13 | $50.13 | 785,200 | — | — |
| 2024-07-10 | $50.36 | $50.36 | 272,200 | — | — |
| 2024-07-09 | $50.13 | $50.13 | 409,300 | — | — |
| 2024-07-08 | $50.26 | $50.26 | 492,700 | — | — |
| 2024-07-05 | $49.51 | $49.51 | 461,200 | — | — |
| 2024-07-03 | $49.57 | $49.57 | 239,800 | — | — |
| 2024-07-02 | $49.89 | $49.89 | 281,200 | — | — |
| 2024-07-01 | $49.29 | $49.29 | 560,000 | — | — |
| 2024-06-28 | $47.67 | $47.67 | 677,000 | — | — |
| 2024-06-27 | $48.30 | $48.30 | 543,100 | — | — |
| 2024-06-26 | $47.82 | $47.82 | 490,200 | — | — |
| 2024-06-25 | $47.42 | $47.42 | 541,900 | — | — |
| 2024-06-24 | $46.44 | $46.44 | 447,100 | — | — |
| 2024-06-21 | $46.21 | $46.21 | 770,200 | — | — |
| 2024-06-20 | $45.37 | $45.37 | 900,500 | — | — |
| 2024-06-18 | $46.91 | $46.91 | 516,800 | — | — |
| 2024-06-17 | $46.90 | $46.90 | 739,500 | — | — |
| 2024-06-14 | $46.62 | $46.62 | 1,359,200 | — | — |
| 2024-06-13 | $48.10 | $48.10 | 908,400 | — | — |
| 2024-06-12 | $47.94 | $47.94 | 843,500 | — | — |
| 2024-06-11 | $47.17 | $47.17 | 761,000 | — | — |
| 2024-06-10 | $47.16 | $47.16 | 823,400 | — | — |
| 2024-06-07 | $47.02 | $47.02 | 507,200 | — | — |
| 2024-06-06 | $46.65 | $46.65 | 987,900 | — | — |
| 2024-06-05 | $46.34 | $46.34 | 624,100 | — | — |
| 2024-06-04 | $45.57 | $45.57 | 765,200 | — | — |
| 2024-06-03 | $45.65 | $45.65 | 984,000 | — | — |
| 2024-05-31 | $45.52 | $45.52 | 1,188,600 | — | — |
| 2024-05-30 | $44.18 | $44.18 | 796,300 | — | — |
| 2024-05-29 | $44.24 | $44.24 | 1,139,900 | — | — |
| 2024-05-28 | $45.91 | $45.91 | 894,600 | — | — |
| 2024-05-24 | $46.95 | $46.95 | 620,200 | — | — |
| 2024-05-23 | $45.72 | $45.72 | 1,218,100 | — | — |
| 2024-05-22 | $46.16 | $46.16 | 855,900 | — | — |
| 2024-05-21 | $47.30 | $47.30 | 323,400 | — | — |
| 2024-05-20 | $46.57 | $46.57 | 407,800 | — | — |
| 2024-05-17 | $46.55 | $46.55 | 367,800 | — | — |
| 2024-05-16 | $46.02 | $46.02 | 427,100 | — | — |
| 2024-05-15 | $46.09 | $46.09 | 502,400 | — | — |
| 2024-05-14 | $44.26 | $44.26 | 937,300 | — | — |
| 2024-05-13 | $43.55 | $43.55 | 493,600 | — | — |
| 2024-05-10 | $43.87 | $43.87 | 440,800 | — | — |
| 2024-05-09 | $43.50 | $43.50 | 481,000 | — | — |
| 2024-05-08 | $43.29 | $43.29 | 430,600 | — | — |
| 2024-05-07 | $42.97 | $42.97 | 457,500 | — | — |
| 2024-05-06 | $42.76 | $42.76 | 653,700 | — | — |
| 2024-05-03 | $41.77 | $41.77 | 1,167,700 | — | — |
| 2024-05-02 | $40.40 | $40.40 | 639,400 | — | — |
| 2024-05-01 | $39.05 | $39.05 | 1,948,700 | — | — |
| 2024-04-30 | $39.29 | $39.29 | 875,800 | — | — |
| 2024-04-29 | $40.44 | $40.44 | 627,900 | — | — |
| 2024-04-26 | $39.85 | $39.85 | 1,220,200 | — | — |
| 2024-04-25 | $38.63 | $38.63 | 1,528,900 | — | — |
| 2024-04-24 | $39.54 | $39.54 | 1,212,000 | — | — |
| 2024-04-23 | $39.13 | $39.13 | 1,597,400 | — | — |
| 2024-04-22 | $37.75 | $37.75 | 1,490,000 | — | — |
| 2024-04-19 | $35.16 | $35.16 | 1,590,000 | — | — |
| 2024-04-18 | $36.06 | $36.06 | 1,349,900 | — | — |
| 2024-04-17 | $36.24 | $36.24 | 1,907,700 | — | — |
| 2024-04-16 | $36.02 | $36.02 | 1,591,000 | — | — |
| 2024-04-15 | $35.14 | $35.14 | 3,051,800 | — | — |
| 2024-04-12 | $36.94 | $36.94 | 5,402,400 | — | — |
| 2024-04-11 | $40.48 | $40.48 | 1,688,900 | — | — |
| 2024-04-10 | $39.56 | $39.56 | 2,025,000 | — | — |
| 2024-04-09 | $40.37 | $40.37 | 1,027,000 | — | — |
| 2024-04-08 | $40.10 | $40.10 | 809,800 | — | — |
| 2024-04-05 | $38.55 | $38.55 | 1,179,600 | — | — |
| 2024-04-04 | $38.52 | $38.52 | 1,675,800 | — | — |
| 2024-04-03 | $41.17 | $41.17 | 641,200 | — | — |
| 2024-04-02 | $41.00 | $41.00 | 895,200 | — | — |
| 2024-04-01 | $42.11 | $42.11 | 531,600 | — | — |
| 2024-03-28 | $42.36 | $42.36 | 457,200 | — | — |
| 2024-03-27 | $43.28 | $43.28 | 288,400 | — | — |
| 2024-03-26 | $42.50 | $42.50 | 343,100 | — | — |
| 2024-03-25 | $42.27 | $42.27 | 393,100 | — | — |
| 2024-03-22 | $41.97 | $41.97 | 470,700 | — | — |
| 2024-03-21 | $42.32 | $42.32 | 911,500 | — | — |
| 2024-03-20 | $41.82 | $41.82 | 839,300 | — | — |
| 2024-03-19 | $40.91 | $40.91 | 638,400 | — | — |
| 2024-03-18 | $40.20 | $40.20 | 801,100 | — | — |
| 2024-03-15 | $39.20 | $39.20 | 1,040,000 | — | — |
| 2024-03-14 | $39.70 | $39.70 | 1,212,600 | — | — |
| 2024-03-13 | $41.18 | $41.18 | 438,400 | — | — |
| 2024-03-12 | $40.82 | $40.82 | 1,398,300 | — | — |
| 2024-03-11 | $38.93 | $38.93 | 983,400 | — | — |
| 2024-03-08 | $38.67 | $38.67 | 2,190,100 | — | — |
| 2024-03-07 | $39.51 | $39.51 | 1,009,100 | — | — |
| 2024-03-06 | $39.52 | $39.52 | 870,100 | — | — |
| 2024-03-05 | $39.90 | $39.90 | 1,502,500 | — | — |
| 2024-03-04 | $41.28 | $41.28 | 650,400 | — | — |
| 2024-03-01 | $41.12 | $41.12 | 894,700 | — | — |
| 2024-02-29 | $41.32 | $41.32 | 731,500 | — | — |
| 2024-02-28 | $40.83 | $40.83 | 710,400 | — | — |
| 2024-02-27 | $41.45 | $41.45 | 434,000 | — | — |
| 2024-02-26 | $40.81 | $40.81 | 610,900 | — | — |
| 2024-02-23 | $40.26 | $40.26 | 878,500 | — | — |
| 2024-02-22 | $38.99 | $38.99 | 1,340,900 | — | — |
| 2024-02-21 | $38.17 | $38.17 | 877,200 | — | — |
| 2024-02-20 | $37.88 | $37.88 | 1,541,500 | — | — |
| 2024-02-16 | $38.95 | $38.95 | 1,537,200 | — | — |
| 2024-02-15 | $39.05 | $39.05 | 1,014,400 | — | — |
| 2024-02-14 | $38.75 | $38.75 | 1,445,300 | — | — |
| 2024-02-13 | $37.10 | $37.10 | 2,605,500 | — | — |
| 2024-02-12 | $39.87 | $39.87 | 843,200 | — | — |
| 2024-02-09 | $40.61 | $40.61 | 529,600 | — | — |
| 2024-02-08 | $41.04 | $41.04 | 681,100 | — | — |
| 2024-02-07 | $40.86 | $40.86 | 574,800 | — | — |
| 2024-02-06 | $40.75 | $40.75 | 968,500 | — | — |
| 2024-02-05 | $39.84 | $39.84 | 1,266,600 | — | — |
| 2024-02-02 | $38.33 | $38.33 | 895,600 | — | — |
| 2024-02-01 | $38.31 | $38.31 | 949,800 | — | — |
| 2024-01-31 | $37.67 | $37.67 | 1,692,500 | — | — |
| 2024-01-30 | $40.08 | $40.08 | 367,300 | — | — |
| 2024-01-29 | $39.44 | $39.44 | 689,000 | — | — |
| 2024-01-26 | $39.64 | $39.64 | 798,700 | — | — |
| 2024-01-25 | $39.74 | $39.74 | 629,700 | — | — |
| 2024-01-24 | $39.85 | $39.85 | 847,600 | — | — |
| 2024-01-23 | $41.00 | $41.00 | 579,200 | — | — |
| 2024-01-22 | $39.93 | $39.93 | 629,000 | — | — |
| 2024-01-19 | $38.52 | $38.52 | 813,900 | — | — |
| 2024-01-18 | $37.59 | $37.59 | 878,700 | — | — |
| 2024-01-17 | $36.51 | $36.51 | 1,682,800 | — | — |
| 2024-01-16 | $37.84 | $37.84 | 1,176,100 | — | — |
| 2024-01-12 | $39.19 | $39.19 | 924,900 | — | — |
| 2024-01-11 | $39.76 | $39.76 | 969,700 | — | — |
| 2024-01-10 | $39.62 | $39.62 | 467,300 | — | — |
| 2024-01-09 | $39.28 | $39.28 | 519,400 | — | — |
| 2024-01-08 | $38.38 | $38.38 | 690,100 | — | — |
| 2024-01-05 | $37.49 | $37.49 | 1,120,600 | — | — |
| 2024-01-04 | $36.51 | $36.51 | 694,900 | — | — |
| 2024-01-03 | $36.46 | $36.46 | 1,318,600 | — | — |
| 2024-01-02 | $37.81 | $37.81 | 1,377,600 | — | — |