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
- 2012-11-06 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 | $32.60 | $32.60 | 6,355 | — | — |
| 2024-12-30 | $30.80 | $30.80 | 8,675 | — | — |
| 2024-12-27 | $31.60 | $31.60 | 4,630 | — | — |
| 2024-12-26 | $30.40 | $30.40 | 9,965 | — | — |
| 2024-12-24 | $28.60 | $28.60 | 5,140 | — | — |
| 2024-12-23 | $29.20 | $29.20 | 4,410 | — | — |
| 2024-12-20 | $29.60 | $29.60 | 10,665 | — | — |
| 2024-12-19 | $28.80 | $28.80 | 14,295 | — | — |
| 2024-12-18 | $26.60 | $26.60 | 11,660 | — | — |
| 2024-12-17 | $28.40 | $28.40 | 19,890 | — | — |
| 2024-12-16 | $30.20 | $30.20 | 12,155 | — | — |
| 2024-12-13 | $31.60 | $31.60 | 9,330 | — | — |
| 2024-12-12 | $32.60 | $32.60 | 27,495 | — | — |
| 2024-12-11 | $32.40 | $32.40 | 19,855 | — | — |
| 2024-12-10 | $32.00 | $32.00 | 19,075 | — | — |
| 2024-12-09 | $31.60 | $31.60 | 21,605 | — | — |
| 2024-12-06 | $32.20 | $32.20 | 44,210 | — | — |
| 2024-12-05 | $30.60 | $30.60 | 47,255 | — | — |
| 2024-12-04 | $31.80 | $31.80 | 895,725 | — | — |
| 2024-12-03 | $39.80 | $39.80 | 8,905 | — | — |
| 2024-12-02 | $43.40 | $43.40 | 6,270 | — | — |
| 2024-11-29 | $44.00 | $44.00 | 1,965 | — | — |
| 2024-11-27 | $42.00 | $42.00 | 4,310 | — | — |
| 2024-11-26 | $41.00 | $41.00 | 4,640 | — | — |
| 2024-11-25 | $42.20 | $42.20 | 4,995 | — | — |
| 2024-11-22 | $39.20 | $39.20 | 4,970 | — | — |
| 2024-11-21 | $39.40 | $39.40 | 2,695 | — | — |
| 2024-11-20 | $40.20 | $40.20 | 4,780 | — | — |
| 2024-11-19 | $40.60 | $40.60 | 3,035 | — | — |
| 2024-11-18 | $40.00 | $40.00 | 4,490 | — | — |
| 2024-11-15 | $39.20 | $39.20 | 3,035 | — | — |
| 2024-11-14 | $39.80 | $39.80 | 2,460 | — | — |
| 2024-11-13 | $41.40 | $41.40 | 4,380 | — | — |
| 2024-11-12 | $41.60 | $41.60 | 2,625 | — | — |
| 2024-11-11 | $42.20 | $42.20 | 3,685 | — | — |
| 2024-11-08 | $42.40 | $42.40 | 2,355 | — | — |
| 2024-11-07 | $41.00 | $41.00 | 4,650 | — | — |
| 2024-11-06 | $43.80 | $43.80 | 3,130 | — | — |
| 2024-11-05 | $43.80 | $43.80 | 1,570 | — | — |
| 2024-11-04 | $43.00 | $43.00 | 7,780 | — | — |
| 2024-11-01 | $43.20 | $43.20 | 1,580 | — | — |
| 2024-10-31 | $43.00 | $43.00 | 2,765 | — | — |
| 2024-10-30 | $45.40 | $45.40 | 2,125 | — | — |
| 2024-10-29 | $46.40 | $46.40 | 1,850 | — | — |
| 2024-10-28 | $48.20 | $48.20 | 3,425 | — | — |
| 2024-10-25 | $50.60 | $50.60 | 2,080 | — | — |
| 2024-10-24 | $50.20 | $50.20 | 3,580 | — | — |
| 2024-10-23 | $53.00 | $53.00 | 2,625 | — | — |
| 2024-10-22 | $56.40 | $56.40 | 2,975 | — | — |
| 2024-10-21 | $58.60 | $58.60 | 8,590 | — | — |
| 2024-10-18 | $57.40 | $57.40 | 7,655 | — | — |
| 2024-10-17 | $54.00 | $54.00 | 3,915 | — | — |
| 2024-10-16 | $54.00 | $54.00 | 6,275 | — | — |
| 2024-10-15 | $55.00 | $55.00 | 15,065 | — | — |
| 2024-10-14 | $50.40 | $50.40 | 2,610 | — | — |
| 2024-10-11 | $49.20 | $49.20 | 4,100 | — | — |
| 2024-10-10 | $45.00 | $45.00 | 5,090 | — | — |
| 2024-10-09 | $47.00 | $47.00 | 21,770 | — | — |
| 2024-10-08 | $40.80 | $40.80 | 11,530 | — | — |
| 2024-10-07 | $40.00 | $40.00 | 1,625 | — | — |
| 2024-10-04 | $39.40 | $39.40 | 1,460 | — | — |
| 2024-10-03 | $39.00 | $39.00 | 1,535 | — | — |
| 2024-10-02 | $39.20 | $39.20 | 1,870 | — | — |
| 2024-10-01 | $39.00 | $39.00 | 3,505 | — | — |
| 2024-09-30 | $40.20 | $40.20 | 1,400 | — | — |
| 2024-09-27 | $40.40 | $40.40 | 645 | — | — |
| 2024-09-26 | $41.00 | $41.00 | 4,455 | — | — |
| 2024-09-25 | $40.60 | $40.60 | 3,800 | — | — |
| 2024-09-24 | $40.80 | $40.80 | 42,090 | — | — |
| 2024-09-23 | $40.80 | $40.80 | 6,560 | — | — |
| 2024-09-20 | $39.60 | $39.60 | 6,140 | — | — |
| 2024-09-19 | $40.40 | $40.40 | 4,925 | — | — |
| 2024-09-18 | $43.00 | $43.00 | 2,060 | — | — |
| 2024-09-17 | $42.80 | $42.80 | 5,205 | — | — |
| 2024-09-16 | $47.20 | $47.20 | 5,575 | — | — |
| 2024-09-13 | $48.00 | $48.00 | 5,910 | — | — |
| 2024-09-12 | $48.80 | $48.80 | 4,405 | — | — |
| 2024-09-11 | $46.00 | $46.00 | 5,525 | — | — |
| 2024-09-10 | $46.60 | $46.60 | 4,285 | — | — |
| 2024-09-09 | $45.00 | $45.00 | 5,475 | — | — |
| 2024-09-06 | $46.40 | $46.40 | 5,320 | — | — |
| 2024-09-05 | $46.60 | $46.60 | 1,430 | — | — |
| 2024-09-04 | $46.80 | $46.80 | 5,555 | — | — |
| 2024-09-03 | $44.40 | $44.40 | 8,445 | — | — |
| 2024-08-30 | $44.40 | $44.40 | 5,875 | — | — |
| 2024-08-29 | $45.00 | $45.00 | 1,930 | — | — |
| 2024-08-28 | $46.20 | $46.20 | 670 | — | — |
| 2024-08-27 | $46.00 | $46.00 | 3,505 | — | — |
| 2024-08-26 | $48.00 | $48.00 | 2,800 | — | — |
| 2024-08-23 | $47.40 | $47.40 | 2,415 | — | — |
| 2024-08-22 | $44.20 | $44.20 | 3,180 | — | — |
| 2024-08-21 | $46.20 | $46.20 | 2,815 | — | — |
| 2024-08-20 | $46.80 | $46.80 | 2,235 | — | — |
| 2024-08-19 | $48.60 | $48.60 | 5,395 | — | — |
| 2024-08-16 | $50.60 | $50.60 | 3,335 | — | — |
| 2024-08-15 | $52.00 | $52.00 | 4,675 | — | — |
| 2024-08-14 | $51.20 | $51.20 | 3,765 | — | — |
| 2024-08-13 | $51.00 | $51.00 | 2,055 | — | — |
| 2024-08-12 | $49.40 | $49.40 | 3,500 | — | — |
| 2024-08-09 | $52.40 | $52.40 | 3,240 | — | — |
| 2024-08-08 | $54.00 | $54.00 | 4,595 | — | — |
| 2024-08-07 | $48.00 | $48.00 | 6,445 | — | — |
| 2024-08-06 | $52.60 | $52.60 | 8,150 | — | — |
| 2024-08-05 | $54.60 | $54.60 | 3,810 | — | — |
| 2024-08-02 | $63.00 | $63.00 | 3,705 | — | — |
| 2024-08-01 | $61.40 | $61.40 | 3,735 | — | — |
| 2024-07-31 | $63.80 | $63.80 | 5,410 | — | — |
| 2024-07-30 | $66.00 | $66.00 | 2,380 | — | — |
| 2024-07-29 | $64.40 | $64.40 | 6,480 | — | — |
| 2024-07-26 | $74.20 | $74.20 | 6,655 | — | — |
| 2024-07-25 | $70.40 | $70.40 | 9,755 | — | — |
| 2024-07-24 | $73.80 | $73.80 | 7,795 | — | — |
| 2024-07-23 | $72.20 | $72.20 | 10,685 | — | — |
| 2024-07-22 | $76.20 | $76.20 | 16,075 | — | — |
| 2024-07-19 | $90.00 | $90.00 | 8,885 | — | — |
| 2024-07-18 | $78.00 | $78.00 | 9,420 | — | — |
| 2024-07-17 | $72.80 | $72.80 | 5,685 | — | — |
| 2024-07-16 | $73.20 | $73.20 | 8,050 | — | — |
| 2024-07-15 | $67.40 | $67.40 | 8,185 | — | — |
| 2024-07-12 | $69.40 | $69.40 | 5,820 | — | — |
| 2024-07-11 | $65.20 | $65.20 | 6,105 | — | — |
| 2024-07-10 | $63.20 | $63.20 | 4,180 | — | — |
| 2024-07-09 | $59.20 | $59.20 | 10,555 | — | — |
| 2024-07-08 | $51.60 | $51.60 | 4,900 | — | — |
| 2024-07-05 | $48.40 | $48.40 | 1,405 | — | — |
| 2024-07-03 | $48.40 | $48.40 | 1,085 | — | — |
| 2024-07-02 | $48.00 | $48.00 | 4,670 | — | — |
| 2024-07-01 | $52.20 | $52.20 | 2,095 | — | — |
| 2024-06-28 | $51.60 | $51.60 | 4,490 | — | — |
| 2024-06-27 | $51.20 | $51.20 | 2,335 | — | — |
| 2024-06-26 | $53.00 | $53.00 | 3,135 | — | — |
| 2024-06-25 | $56.80 | $56.80 | 3,280 | — | — |
| 2024-06-24 | $57.40 | $57.40 | 3,190 | — | — |
| 2024-06-21 | $54.60 | $54.60 | 1,990 | — | — |
| 2024-06-20 | $54.20 | $54.20 | 3,215 | — | — |
| 2024-06-18 | $54.60 | $54.60 | 10,435 | — | — |
| 2024-06-17 | $64.20 | $64.20 | 6,725 | — | — |
| 2024-06-14 | $67.00 | $67.00 | 33,865 | — | — |
| 2024-06-13 | $72.60 | $72.60 | 14,920 | — | — |
| 2024-06-12 | $62.80 | $62.80 | 16,755 | — | — |
| 2024-06-11 | $55.20 | $55.20 | 7,055 | — | — |
| 2024-06-10 | $50.60 | $50.60 | 3,225 | — | — |
| 2024-06-07 | $49.40 | $49.40 | 1,990 | — | — |
| 2024-06-06 | $51.20 | $51.20 | 3,060 | — | — |
| 2024-06-05 | $51.40 | $51.40 | 5,900 | — | — |
| 2024-06-04 | $53.40 | $53.40 | 5,145 | — | — |
| 2024-06-03 | $48.20 | $48.20 | 2,310 | — | — |
| 2024-05-31 | $47.20 | $47.20 | 245 | — | — |
| 2024-05-30 | $47.20 | $47.20 | 930 | — | — |
| 2024-05-29 | $46.00 | $46.00 | 595 | — | — |
| 2024-05-28 | $48.40 | $48.40 | 1,075 | — | — |
| 2024-05-24 | $49.40 | $49.40 | 425 | — | — |
| 2024-05-23 | $48.80 | $48.80 | 830 | — | — |
| 2024-05-22 | $47.60 | $47.60 | 560 | — | — |
| 2024-05-21 | $49.20 | $49.20 | 1,230 | — | — |
| 2024-05-20 | $49.40 | $49.40 | 2,225 | — | — |
| 2024-05-17 | $47.60 | $47.60 | 2,940 | — | — |
| 2024-05-16 | $44.80 | $44.80 | 1,335 | — | — |
| 2024-05-15 | $41.00 | $41.00 | 330 | — | — |
| 2024-05-14 | $42.60 | $42.60 | 435 | — | — |
| 2024-05-13 | $42.60 | $42.60 | 665 | — | — |
| 2024-05-10 | $41.80 | $41.80 | 460 | — | — |
| 2024-05-09 | $42.80 | $42.80 | 7,515 | — | — |
| 2024-05-08 | $40.40 | $40.40 | 265 | — | — |
| 2024-05-07 | $41.40 | $41.40 | 790 | — | — |
| 2024-05-06 | $42.20 | $42.20 | 1,050 | — | — |
| 2024-05-03 | $41.80 | $41.80 | 160 | — | — |
| 2024-05-02 | $40.60 | $40.60 | 545 | — | — |
| 2024-05-01 | $41.80 | $41.80 | 1,365 | — | — |
| 2024-04-30 | $41.40 | $41.40 | 2,270 | — | — |
| 2024-04-29 | $39.40 | $39.40 | 435 | — | — |
| 2024-04-26 | $39.60 | $39.60 | 435 | — | — |
| 2024-04-25 | $38.40 | $38.40 | 615 | — | — |
| 2024-04-24 | $38.80 | $38.80 | 285 | — | — |
| 2024-04-23 | $39.40 | $39.40 | 190 | — | — |
| 2024-04-22 | $39.60 | $39.60 | 435 | — | — |
| 2024-04-19 | $39.60 | $39.60 | 390 | — | — |
| 2024-04-18 | $39.40 | $39.40 | 525 | — | — |
| 2024-04-17 | $39.20 | $39.20 | 1,600 | — | — |
| 2024-04-16 | $41.60 | $41.60 | 660 | — | — |
| 2024-04-15 | $41.40 | $41.40 | 1,005 | — | — |
| 2024-04-12 | $42.00 | $42.00 | 715 | — | — |
| 2024-04-11 | $45.60 | $45.60 | 585 | — | — |
| 2024-04-10 | $47.00 | $47.00 | 590 | — | — |
| 2024-04-09 | $45.20 | $45.20 | 1,045 | — | — |
| 2024-04-08 | $48.00 | $48.00 | 490 | — | — |
| 2024-04-05 | $47.00 | $47.00 | 1,950 | — | — |
| 2024-04-04 | $46.60 | $46.60 | 1,615 | — | — |
| 2024-04-03 | $45.80 | $45.80 | 255 | — | — |
| 2024-04-02 | $45.00 | $45.00 | 1,280 | — | — |
| 2024-04-01 | $46.20 | $46.20 | 3,755 | — | — |
| 2024-03-28 | $44.40 | $44.40 | 360 | — | — |
| 2024-03-27 | $45.20 | $45.20 | 565 | — | — |
| 2024-03-26 | $43.60 | $43.60 | 405 | — | — |
| 2024-03-25 | $43.80 | $43.80 | 950 | — | — |
| 2024-03-22 | $44.60 | $44.60 | 890 | — | — |
| 2024-03-21 | $43.80 | $43.80 | 780 | — | — |
| 2024-03-20 | $44.60 | $44.60 | 485 | — | — |
| 2024-03-19 | $43.60 | $43.60 | 415 | — | — |
| 2024-03-18 | $43.80 | $43.80 | 765 | — | — |
| 2024-03-15 | $42.40 | $42.40 | 105 | — | — |
| 2024-03-14 | $42.80 | $42.80 | 600 | — | — |
| 2024-03-13 | $44.80 | $44.80 | 275 | — | — |
| 2024-03-12 | $42.80 | $42.80 | 425 | — | — |
| 2024-03-11 | $45.00 | $45.00 | 965 | — | — |
| 2024-03-08 | $44.20 | $44.20 | 1,525 | — | — |
| 2024-03-07 | $43.20 | $43.20 | 1,975 | — | — |
| 2024-03-06 | $42.60 | $42.60 | 975 | — | — |
| 2024-03-05 | $42.00 | $42.00 | 620 | — | — |
| 2024-03-04 | $42.80 | $42.80 | 650 | — | — |
| 2024-03-01 | $42.60 | $42.60 | 650 | — | — |
| 2024-02-29 | $42.80 | $42.80 | 385 | — | — |
| 2024-02-28 | $41.60 | $41.60 | 3,085 | — | — |
| 2024-02-27 | $42.00 | $42.00 | 1,250 | — | — |
| 2024-02-26 | $42.00 | $42.00 | 1,405 | — | — |
| 2024-02-23 | $41.20 | $41.20 | 3,435 | — | — |
| 2024-02-22 | $42.00 | $42.00 | 675 | — | — |
| 2024-02-21 | $41.00 | $41.00 | 795 | — | — |
| 2024-02-20 | $41.40 | $41.40 | 350 | — | — |
| 2024-02-16 | $41.60 | $41.60 | 265 | — | — |
| 2024-02-15 | $42.00 | $42.00 | 470 | — | — |
| 2024-02-14 | $40.80 | $40.80 | 390 | — | — |
| 2024-02-13 | $40.60 | $40.60 | 545 | — | — |
| 2024-02-12 | $41.20 | $41.20 | 1,070 | — | — |
| 2024-02-09 | $41.20 | $41.20 | 1,290 | — | — |
| 2024-02-08 | $40.00 | $40.00 | 425 | — | — |
| 2024-02-07 | $40.60 | $40.60 | 1,145 | — | — |
| 2024-02-06 | $40.60 | $40.60 | 65 | — | — |
| 2024-02-05 | $40.40 | $40.40 | 520 | — | — |
| 2024-02-02 | $41.80 | $41.80 | 1,150 | — | — |
| 2024-02-01 | $41.20 | $41.20 | 1,140 | — | — |
| 2024-01-31 | $42.20 | $42.20 | 885 | — | — |
| 2024-01-30 | $42.20 | $42.20 | 5,215 | — | — |
| 2024-01-29 | $42.00 | $42.00 | 4,195 | — | — |
| 2024-01-26 | $39.20 | $39.20 | 625 | — | — |
| 2024-01-25 | $39.00 | $39.00 | 1,445 | — | — |
| 2024-01-24 | $39.80 | $39.80 | 1,075 | — | — |
| 2024-01-23 | $40.00 | $40.00 | 690 | — | — |
| 2024-01-22 | $39.20 | $39.20 | 510 | — | — |
| 2024-01-19 | $38.60 | $38.60 | 635 | — | — |
| 2024-01-18 | $40.00 | $40.00 | 575 | — | — |
| 2024-01-17 | $40.00 | $40.00 | 500 | — | — |
| 2024-01-16 | $39.80 | $39.80 | 1,015 | — | — |
| 2024-01-12 | $40.00 | $40.00 | 990 | — | — |
| 2024-01-11 | $40.40 | $40.40 | 800 | — | — |
| 2024-01-10 | $41.00 | $41.00 | 495 | — | — |
| 2024-01-09 | $40.40 | $40.40 | 275 | — | — |
| 2024-01-08 | $42.00 | $42.00 | 535 | — | — |
| 2024-01-05 | $41.40 | $41.40 | 1,520 | — | — |
| 2024-01-04 | $39.80 | $39.80 | 725 | — | — |
| 2024-01-03 | $41.20 | $41.20 | 995 | — | — |
| 2024-01-02 | $41.40 | $41.40 | 925 | — | — |