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
- 2013-09-26 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 | $36.86 | $36.86 | 2,304,700 | — | — |
| 2024-12-30 | $36.24 | $36.24 | 2,056,300 | — | — |
| 2024-12-27 | $37.74 | $37.74 | 2,475,600 | — | — |
| 2024-12-26 | $40.94 | $40.94 | 1,980,100 | — | — |
| 2024-12-24 | $39.82 | $39.82 | 1,817,000 | — | — |
| 2024-12-23 | $36.72 | $36.72 | 2,286,700 | — | — |
| 2024-12-20 | $37.82 | $37.82 | 5,217,300 | — | — |
| 2024-12-19 | $32.39 | $32.39 | 3,725,400 | — | — |
| 2024-12-18 | $33.97 | $33.97 | 5,197,500 | — | — |
| 2024-12-17 | $32.11 | $32.11 | 3,136,500 | — | — |
| 2024-12-16 | $35.09 | $35.09 | 2,257,200 | — | — |
| 2024-12-13 | $36.43 | $36.43 | 4,420,100 | — | — |
| 2024-12-12 | $33.00 | $33.00 | 2,692,500 | — | — |
| 2024-12-11 | $33.67 | $33.67 | 3,923,000 | — | — |
| 2024-12-10 | $33.09 | $33.09 | 5,844,900 | — | — |
| 2024-12-09 | $36.16 | $36.16 | 3,660,800 | — | — |
| 2024-12-06 | $38.88 | $38.88 | 6,082,500 | — | — |
| 2024-12-05 | $34.48 | $34.48 | 8,724,000 | — | — |
| 2024-12-04 | $44.03 | $44.03 | 4,414,000 | — | — |
| 2024-12-03 | $41.74 | $41.74 | 3,244,500 | — | — |
| 2024-12-02 | $40.74 | $40.74 | 4,014,200 | — | — |
| 2024-11-29 | $41.22 | $41.22 | 3,853,500 | — | — |
| 2024-11-27 | $36.42 | $36.42 | 2,928,300 | — | — |
| 2024-11-26 | $37.02 | $37.02 | 2,906,600 | — | — |
| 2024-11-25 | $37.91 | $37.91 | 3,574,900 | — | — |
| 2024-11-22 | $37.99 | $37.99 | 4,942,200 | — | — |
| 2024-11-21 | $35.50 | $35.50 | 6,408,300 | — | — |
| 2024-11-20 | $34.07 | $34.07 | 6,781,300 | — | — |
| 2024-11-19 | $28.55 | $28.55 | 2,066,000 | — | — |
| 2024-11-18 | $27.32 | $27.32 | 3,337,900 | — | — |
| 2024-11-15 | $26.80 | $26.80 | 3,451,000 | — | — |
| 2024-11-14 | $28.15 | $28.15 | 4,176,100 | — | — |
| 2024-11-13 | $27.26 | $27.26 | 2,816,000 | — | — |
| 2024-11-12 | $28.54 | $28.54 | 3,771,300 | — | — |
| 2024-11-11 | $28.29 | $28.29 | 7,278,600 | — | — |
| 2024-11-08 | $27.76 | $27.76 | 19,430,500 | — | — |
| 2024-11-07 | $17.90 | $17.90 | 7,538,000 | — | — |
| 2024-11-06 | $16.21 | $16.21 | 4,279,900 | — | — |
| 2024-11-05 | $16.54 | $16.54 | 2,078,200 | — | — |
| 2024-11-04 | $16.40 | $16.40 | 1,912,100 | — | — |
| 2024-11-01 | $16.84 | $16.84 | 2,367,400 | — | — |
| 2024-10-31 | $15.62 | $15.62 | 1,742,000 | — | — |
| 2024-10-30 | $16.35 | $16.35 | 2,297,100 | — | — |
| 2024-10-29 | $15.67 | $15.67 | 4,009,100 | — | — |
| 2024-10-28 | $16.60 | $16.60 | 2,582,200 | — | — |
| 2024-10-25 | $17.44 | $17.44 | 1,661,200 | — | — |
| 2024-10-24 | $17.45 | $17.45 | 1,642,700 | — | — |
| 2024-10-23 | $17.01 | $17.01 | 2,126,700 | — | — |
| 2024-10-22 | $17.63 | $17.63 | 1,896,200 | — | — |
| 2024-10-21 | $18.51 | $18.51 | 1,878,600 | — | — |
| 2024-10-18 | $18.57 | $18.57 | 2,812,900 | — | — |
| 2024-10-17 | $19.00 | $19.00 | 2,489,900 | — | — |
| 2024-10-16 | $18.97 | $18.97 | 3,669,800 | — | — |
| 2024-10-15 | $17.40 | $17.40 | 3,278,000 | — | — |
| 2024-10-14 | $18.42 | $18.42 | 3,954,000 | — | — |
| 2024-10-11 | $17.86 | $17.86 | 2,331,800 | — | — |
| 2024-10-10 | $16.66 | $16.66 | 1,452,200 | — | — |
| 2024-10-09 | $16.17 | $16.17 | 2,082,400 | — | — |
| 2024-10-08 | $16.45 | $16.45 | 4,281,300 | — | — |
| 2024-10-07 | $14.94 | $14.94 | 1,877,600 | — | — |
| 2024-10-04 | $15.36 | $15.36 | 2,484,400 | — | — |
| 2024-10-03 | $14.20 | $14.20 | 1,328,600 | — | — |
| 2024-10-02 | $13.75 | $13.75 | 2,092,100 | — | — |
| 2024-10-01 | $13.32 | $13.32 | 1,922,400 | — | — |
| 2024-09-30 | $14.31 | $14.31 | 3,393,400 | — | — |
| 2024-09-27 | $13.74 | $13.74 | 2,721,200 | — | — |
| 2024-09-26 | $14.81 | $14.81 | 2,467,800 | — | — |
| 2024-09-25 | $15.38 | $15.38 | 2,120,300 | — | — |
| 2024-09-24 | $15.98 | $15.98 | 5,535,600 | — | — |
| 2024-09-23 | $14.06 | $14.06 | 1,768,600 | — | — |
| 2024-09-20 | $13.83 | $13.83 | 1,552,500 | — | — |
| 2024-09-19 | $14.20 | $14.20 | 1,799,900 | — | — |
| 2024-09-18 | $13.28 | $13.28 | 1,352,000 | — | — |
| 2024-09-17 | $13.58 | $13.58 | 1,342,400 | — | — |
| 2024-09-16 | $13.19 | $13.19 | 2,942,100 | — | — |
| 2024-09-13 | $14.61 | $14.61 | 1,832,300 | — | — |
| 2024-09-12 | $14.52 | $14.52 | 4,594,200 | — | — |
| 2024-09-11 | $13.03 | $13.03 | 2,511,800 | — | — |
| 2024-09-10 | $12.52 | $12.52 | 1,764,000 | — | — |
| 2024-09-09 | $13.02 | $13.02 | 2,827,900 | — | — |
| 2024-09-06 | $11.81 | $11.81 | 1,807,900 | — | — |
| 2024-09-05 | $12.24 | $12.24 | 2,977,300 | — | — |
| 2024-09-04 | $13.00 | $13.00 | 4,302,100 | — | — |
| 2024-09-03 | $12.26 | $12.26 | 6,185,000 | — | — |
| 2024-08-30 | $11.35 | $11.35 | 4,196,300 | — | — |
| 2024-08-29 | $10.30 | $10.30 | 3,669,800 | — | — |
| 2024-08-28 | $9.12 | $9.12 | 1,686,700 | — | — |
| 2024-08-27 | $9.18 | $9.18 | 1,109,000 | — | — |
| 2024-08-26 | $9.62 | $9.62 | 1,400,600 | — | — |
| 2024-08-23 | $9.71 | $9.71 | 2,349,100 | — | — |
| 2024-08-22 | $9.03 | $9.03 | 3,012,600 | — | — |
| 2024-08-21 | $8.92 | $8.92 | 1,502,900 | — | — |
| 2024-08-20 | $8.78 | $8.78 | 1,539,100 | — | — |
| 2024-08-19 | $8.60 | $8.60 | 1,563,200 | — | — |
| 2024-08-16 | $8.28 | $8.28 | 1,214,100 | — | — |
| 2024-08-15 | $8.53 | $8.53 | 1,404,500 | — | — |
| 2024-08-14 | $8.14 | $8.14 | 1,546,300 | — | — |
| 2024-08-13 | $8.02 | $8.02 | 1,334,200 | — | — |
| 2024-08-12 | $7.85 | $7.85 | 1,350,600 | — | — |
| 2024-08-09 | $7.74 | $7.74 | 2,343,500 | — | — |
| 2024-08-08 | $8.57 | $8.57 | 2,652,600 | — | — |
| 2024-08-07 | $6.87 | $6.87 | 4,188,400 | — | — |
| 2024-08-06 | $7.29 | $7.29 | 3,421,600 | — | — |
| 2024-08-05 | $6.97 | $6.97 | 1,953,700 | — | — |
| 2024-08-02 | $7.65 | $7.65 | 3,095,200 | — | — |
| 2024-08-01 | $8.40 | $8.40 | 3,055,800 | — | — |
| 2024-07-31 | $9.55 | $9.55 | 3,619,800 | — | — |
| 2024-07-30 | $8.12 | $8.12 | 2,311,600 | — | — |
| 2024-07-29 | $8.22 | $8.22 | 1,317,600 | — | — |
| 2024-07-26 | $8.67 | $8.67 | 1,351,200 | — | — |
| 2024-07-25 | $8.61 | $8.61 | 2,101,500 | — | — |
| 2024-07-24 | $8.96 | $8.96 | 1,988,700 | — | — |
| 2024-07-23 | $9.85 | $9.85 | 1,299,400 | — | — |
| 2024-07-22 | $9.65 | $9.65 | 2,109,100 | — | — |
| 2024-07-19 | $9.68 | $9.68 | 2,011,700 | — | — |
| 2024-07-18 | $10.40 | $10.40 | 2,820,600 | — | — |
| 2024-07-17 | $10.96 | $10.96 | 2,681,200 | — | — |
| 2024-07-16 | $11.89 | $11.89 | 4,291,000 | — | — |
| 2024-07-15 | $10.20 | $10.20 | 2,831,900 | — | — |
| 2024-07-12 | $9.38 | $9.38 | 1,191,000 | — | — |
| 2024-07-11 | $9.23 | $9.23 | 1,554,000 | — | — |
| 2024-07-10 | $9.01 | $9.01 | 1,654,200 | — | — |
| 2024-07-09 | $8.49 | $8.49 | 2,004,500 | — | — |
| 2024-07-08 | $8.54 | $8.54 | 2,454,000 | — | — |
| 2024-07-05 | $7.67 | $7.67 | 1,580,500 | — | — |
| 2024-07-03 | $8.17 | $8.17 | 763,300 | — | — |
| 2024-07-02 | $7.90 | $7.90 | 2,393,500 | — | — |
| 2024-07-01 | $8.08 | $8.08 | 1,778,500 | — | — |
| 2024-06-28 | $8.29 | $8.29 | 7,215,000 | — | — |
| 2024-06-27 | $8.52 | $8.52 | 1,765,100 | — | — |
| 2024-06-26 | $8.51 | $8.51 | 1,386,500 | — | — |
| 2024-06-25 | $8.59 | $8.59 | 1,167,700 | — | — |
| 2024-06-24 | $8.67 | $8.67 | 1,550,800 | — | — |
| 2024-06-21 | $9.10 | $9.10 | 2,064,300 | — | — |
| 2024-06-20 | $8.87 | $8.87 | 1,992,200 | — | — |
| 2024-06-18 | $10.04 | $10.04 | 927,600 | — | — |
| 2024-06-17 | $10.17 | $10.17 | 1,385,700 | — | — |
| 2024-06-14 | $10.08 | $10.08 | 1,182,800 | — | — |
| 2024-06-13 | $10.09 | $10.09 | 1,172,400 | — | — |
| 2024-06-12 | $10.44 | $10.44 | 1,381,700 | — | — |
| 2024-06-11 | $10.17 | $10.17 | 1,957,300 | — | — |
| 2024-06-10 | $10.17 | $10.17 | 1,176,300 | — | — |
| 2024-06-07 | $10.55 | $10.55 | 1,157,000 | — | — |
| 2024-06-06 | $10.38 | $10.38 | 1,111,800 | — | — |
| 2024-06-05 | $10.58 | $10.58 | 1,505,400 | — | — |
| 2024-06-04 | $10.05 | $10.05 | 2,232,700 | — | — |
| 2024-06-03 | $10.73 | $10.73 | 1,304,100 | — | — |
| 2024-05-31 | $10.49 | $10.49 | 2,245,300 | — | — |
| 2024-05-30 | $11.59 | $11.59 | 1,220,700 | — | — |
| 2024-05-29 | $11.98 | $11.98 | 1,053,300 | — | — |
| 2024-05-28 | $12.38 | $12.38 | 1,505,800 | — | — |
| 2024-05-24 | $12.54 | $12.54 | 2,027,500 | — | — |
| 2024-05-23 | $11.90 | $11.90 | 1,937,400 | — | — |
| 2024-05-22 | $11.98 | $11.98 | 1,051,800 | — | — |
| 2024-05-21 | $12.00 | $12.00 | 1,485,500 | — | — |
| 2024-05-20 | $12.40 | $12.40 | 1,946,200 | — | — |
| 2024-05-17 | $11.73 | $11.73 | 1,799,300 | — | — |
| 2024-05-16 | $11.23 | $11.23 | 2,272,200 | — | — |
| 2024-05-15 | $11.01 | $11.01 | 1,983,700 | — | — |
| 2024-05-14 | $11.16 | $11.16 | 2,368,800 | — | — |
| 2024-05-13 | $10.00 | $10.00 | 2,263,800 | — | — |
| 2024-05-10 | $10.22 | $10.22 | 6,361,200 | — | — |
| 2024-05-09 | $10.54 | $10.54 | 3,191,700 | — | — |
| 2024-05-08 | $10.83 | $10.83 | 1,991,900 | — | — |
| 2024-05-07 | $11.66 | $11.66 | 2,720,000 | — | — |
| 2024-05-06 | $11.95 | $11.95 | 2,963,900 | — | — |
| 2024-05-03 | $11.07 | $11.07 | 1,829,600 | — | — |
| 2024-05-02 | $10.35 | $10.35 | 892,400 | — | — |
| 2024-05-01 | $9.90 | $9.90 | 1,604,900 | — | — |
| 2024-04-30 | $9.85 | $9.85 | 2,608,800 | — | — |
| 2024-04-29 | $10.22 | $10.22 | 2,033,800 | — | — |
| 2024-04-26 | $10.85 | $10.85 | 1,510,800 | — | — |
| 2024-04-25 | $10.66 | $10.66 | 1,316,100 | — | — |
| 2024-04-24 | $10.85 | $10.85 | 1,347,500 | — | — |
| 2024-04-23 | $11.26 | $11.26 | 1,095,900 | — | — |
| 2024-04-22 | $11.13 | $11.13 | 2,482,800 | — | — |
| 2024-04-19 | $12.12 | $12.12 | 2,104,900 | — | — |
| 2024-04-18 | $11.66 | $11.66 | 2,350,300 | — | — |
| 2024-04-17 | $11.98 | $11.98 | 2,541,200 | — | — |
| 2024-04-16 | $11.99 | $11.99 | 1,892,000 | — | — |
| 2024-04-15 | $11.16 | $11.16 | 1,301,600 | — | — |
| 2024-04-12 | $11.23 | $11.23 | 1,091,500 | — | — |
| 2024-04-11 | $11.91 | $11.91 | 1,002,300 | — | — |
| 2024-04-10 | $11.75 | $11.75 | 1,128,700 | — | — |
| 2024-04-09 | $12.10 | $12.10 | 1,958,300 | — | — |
| 2024-04-08 | $12.37 | $12.37 | 1,827,300 | — | — |
| 2024-04-05 | $12.52 | $12.52 | 1,699,100 | — | — |
| 2024-04-04 | $13.00 | $13.00 | 1,416,600 | — | — |
| 2024-04-03 | $13.75 | $13.75 | 1,203,700 | — | — |
| 2024-04-02 | $13.39 | $13.39 | 1,478,600 | — | — |
| 2024-04-01 | $13.92 | $13.92 | 1,331,600 | — | — |
| 2024-03-28 | $13.86 | $13.86 | 2,449,400 | — | — |
| 2024-03-27 | $13.96 | $13.96 | 1,376,800 | — | — |
| 2024-03-26 | $14.44 | $14.44 | 1,150,800 | — | — |
| 2024-03-25 | $14.50 | $14.50 | 1,166,600 | — | — |
| 2024-03-22 | $14.68 | $14.68 | 997,700 | — | — |
| 2024-03-21 | $14.92 | $14.92 | 2,139,500 | — | — |
| 2024-03-20 | $14.47 | $14.47 | 1,758,300 | — | — |
| 2024-03-19 | $13.60 | $13.60 | 2,263,900 | — | — |
| 2024-03-18 | $12.98 | $12.98 | 1,940,000 | — | — |
| 2024-03-15 | $12.70 | $12.70 | 1,533,000 | — | — |
| 2024-03-14 | $12.92 | $12.92 | 2,240,800 | — | — |
| 2024-03-13 | $13.98 | $13.98 | 1,795,000 | — | — |
| 2024-03-12 | $14.26 | $14.26 | 1,275,900 | — | — |
| 2024-03-11 | $14.31 | $14.31 | 1,890,900 | — | — |
| 2024-03-08 | $14.76 | $14.76 | 2,787,200 | — | — |
| 2024-03-07 | $14.84 | $14.84 | 1,989,300 | — | — |
| 2024-03-06 | $14.90 | $14.90 | 3,216,300 | — | — |
| 2024-03-05 | $14.74 | $14.74 | 2,330,600 | — | — |
| 2024-03-04 | $14.96 | $14.96 | 2,622,200 | — | — |
| 2024-03-01 | $15.41 | $15.41 | 3,475,600 | — | — |
| 2024-02-29 | $15.98 | $15.98 | 5,229,600 | — | — |
| 2024-02-28 | $14.08 | $14.08 | 2,906,600 | — | — |
| 2024-02-27 | $15.42 | $15.42 | 3,206,600 | — | — |
| 2024-02-26 | $14.73 | $14.73 | 6,341,200 | — | — |
| 2024-02-23 | $14.15 | $14.15 | 19,663,300 | — | — |
| 2024-02-22 | $20.35 | $20.35 | 7,040,800 | — | — |
| 2024-02-21 | $19.19 | $19.19 | 2,515,700 | — | — |
| 2024-02-20 | $19.83 | $19.83 | 2,849,300 | — | — |
| 2024-02-16 | $21.34 | $21.34 | 5,203,300 | — | — |
| 2024-02-15 | $22.41 | $22.41 | 3,720,200 | — | — |
| 2024-02-14 | $20.88 | $20.88 | 3,156,600 | — | — |
| 2024-02-13 | $18.77 | $18.77 | 4,354,400 | — | — |
| 2024-02-12 | $21.01 | $21.01 | 3,766,800 | — | — |
| 2024-02-09 | $20.03 | $20.03 | 3,470,300 | — | — |
| 2024-02-08 | $18.89 | $18.89 | 3,370,500 | — | — |
| 2024-02-07 | $19.13 | $19.13 | 2,039,900 | — | — |
| 2024-02-06 | $19.36 | $19.36 | 3,801,400 | — | — |
| 2024-02-05 | $19.74 | $19.74 | 4,514,200 | — | — |
| 2024-02-02 | $18.83 | $18.83 | 4,200,800 | — | — |
| 2024-02-01 | $16.52 | $16.52 | 1,939,700 | — | — |
| 2024-01-31 | $15.73 | $15.73 | 2,262,600 | — | — |
| 2024-01-30 | $16.69 | $16.69 | 4,371,600 | — | — |
| 2024-01-29 | $15.97 | $15.97 | 2,724,600 | — | — |
| 2024-01-26 | $14.99 | $14.99 | 2,258,300 | — | — |
| 2024-01-25 | $16.34 | $16.34 | 1,694,100 | — | — |
| 2024-01-24 | $16.59 | $16.59 | 1,948,700 | — | — |
| 2024-01-23 | $18.13 | $18.13 | 2,990,600 | — | — |
| 2024-01-22 | $17.10 | $17.10 | 2,396,400 | — | — |
| 2024-01-19 | $15.81 | $15.81 | 3,512,900 | — | — |
| 2024-01-18 | $16.62 | $16.62 | 2,807,300 | — | — |
| 2024-01-17 | $16.86 | $16.86 | 1,902,700 | — | — |
| 2024-01-16 | $17.29 | $17.29 | 2,419,200 | — | — |
| 2024-01-12 | $17.41 | $17.41 | 1,902,400 | — | — |
| 2024-01-11 | $18.34 | $18.34 | 8,288,200 | — | — |
| 2024-01-10 | $21.60 | $21.60 | 2,227,500 | — | — |
| 2024-01-09 | $21.77 | $21.77 | 2,682,600 | — | — |
| 2024-01-08 | $20.18 | $20.18 | 2,624,300 | — | — |
| 2024-01-05 | $20.15 | $20.15 | 3,031,300 | — | — |
| 2024-01-04 | $18.53 | $18.53 | 2,066,300 | — | — |
| 2024-01-03 | $17.46 | $17.46 | 1,941,300 | — | — |
| 2024-01-02 | $18.69 | $18.69 | 2,874,900 | — | — |