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
- 2018-02-09 to 2026-09-02
- 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 | $37.10 | $37.10 | 97,210 | — | — |
| 2024-12-30 | $38.30 | $38.30 | 56,250 | — | — |
| 2024-12-27 | $37.30 | $37.30 | 141,110 | — | — |
| 2024-12-26 | $38.50 | $38.50 | 88,660 | — | — |
| 2024-12-24 | $38.70 | $38.70 | 39,250 | — | — |
| 2024-12-23 | $38.60 | $38.60 | 64,420 | — | — |
| 2024-12-20 | $37.10 | $37.10 | 98,200 | — | — |
| 2024-12-19 | $35.50 | $35.50 | 91,850 | — | — |
| 2024-12-18 | $35.30 | $35.30 | 83,370 | — | — |
| 2024-12-17 | $38.40 | $38.40 | 68,790 | — | — |
| 2024-12-16 | $37.70 | $37.70 | 78,590 | — | — |
| 2024-12-13 | $37.30 | $37.30 | 59,590 | — | — |
| 2024-12-12 | $35.80 | $35.80 | 99,980 | — | — |
| 2024-12-11 | $39.30 | $39.30 | 51,130 | — | — |
| 2024-12-10 | $40.50 | $40.50 | 58,710 | — | — |
| 2024-12-09 | $38.60 | $38.60 | 67,760 | — | — |
| 2024-12-06 | $39.50 | $39.50 | 43,850 | — | — |
| 2024-12-05 | $38.30 | $38.30 | 46,070 | — | — |
| 2024-12-04 | $38.20 | $38.20 | 87,330 | — | — |
| 2024-12-03 | $39.20 | $39.20 | 78,290 | — | — |
| 2024-12-02 | $40.90 | $40.90 | 100,690 | — | — |
| 2024-11-29 | $40.70 | $40.70 | 37,710 | — | — |
| 2024-11-27 | $39.70 | $39.70 | 47,040 | — | — |
| 2024-11-26 | $39.40 | $39.40 | 108,670 | — | — |
| 2024-11-25 | $40.20 | $40.20 | 55,290 | — | — |
| 2024-11-22 | $39.30 | $39.30 | 53,290 | — | — |
| 2024-11-21 | $38.00 | $38.00 | 53,090 | — | — |
| 2024-11-20 | $36.70 | $36.70 | 52,660 | — | — |
| 2024-11-19 | $35.10 | $35.10 | 47,940 | — | — |
| 2024-11-18 | $34.40 | $34.40 | 72,980 | — | — |
| 2024-11-15 | $33.80 | $33.80 | 103,850 | — | — |
| 2024-11-14 | $35.95 | $35.95 | 73,810 | — | — |
| 2024-11-13 | $38.60 | $38.60 | 96,060 | — | — |
| 2024-11-12 | $42.30 | $42.30 | 88,090 | — | — |
| 2024-11-11 | $45.50 | $45.50 | 99,860 | — | — |
| 2024-11-08 | $43.70 | $43.70 | 175,210 | — | — |
| 2024-11-07 | $40.70 | $40.70 | 323,430 | — | — |
| 2024-11-06 | $52.10 | $52.10 | 236,950 | — | — |
| 2024-11-05 | $46.90 | $46.90 | 107,430 | — | — |
| 2024-11-04 | $41.90 | $41.90 | 60,580 | — | — |
| 2024-11-01 | $41.80 | $41.80 | 77,740 | — | — |
| 2024-10-31 | $43.10 | $43.10 | 48,700 | — | — |
| 2024-10-30 | $41.40 | $41.40 | 61,840 | — | — |
| 2024-10-29 | $39.90 | $39.90 | 33,650 | — | — |
| 2024-10-28 | $40.40 | $40.40 | 53,350 | — | — |
| 2024-10-25 | $38.80 | $38.80 | 27,190 | — | — |
| 2024-10-24 | $37.80 | $37.80 | 39,430 | — | — |
| 2024-10-23 | $38.30 | $38.30 | 101,500 | — | — |
| 2024-10-22 | $39.20 | $39.20 | 92,680 | — | — |
| 2024-10-21 | $40.80 | $40.80 | 77,520 | — | — |
| 2024-10-18 | $39.75 | $39.75 | 73,610 | — | — |
| 2024-10-17 | $39.50 | $39.50 | 75,630 | — | — |
| 2024-10-16 | $38.40 | $38.40 | 29,510 | — | — |
| 2024-10-15 | $37.75 | $37.75 | 50,580 | — | — |
| 2024-10-14 | $37.70 | $37.70 | 95,260 | — | — |
| 2024-10-11 | $35.90 | $35.90 | 64,130 | — | — |
| 2024-10-10 | $32.20 | $32.20 | 44,980 | — | — |
| 2024-10-09 | $32.60 | $32.60 | 46,660 | — | — |
| 2024-10-08 | $31.60 | $31.60 | 56,770 | — | — |
| 2024-10-07 | $31.50 | $31.50 | 40,100 | — | — |
| 2024-10-04 | $32.90 | $32.90 | 89,610 | — | — |
| 2024-10-03 | $30.60 | $30.60 | 59,650 | — | — |
| 2024-10-02 | $30.70 | $30.70 | 51,330 | — | — |
| 2024-10-01 | $31.10 | $31.10 | 125,200 | — | — |
| 2024-09-30 | $32.00 | $32.00 | 53,300 | — | — |
| 2024-09-27 | $32.60 | $32.60 | 60,460 | — | — |
| 2024-09-26 | $32.90 | $32.90 | 71,410 | — | — |
| 2024-09-25 | $33.20 | $33.20 | 49,740 | — | — |
| 2024-09-24 | $33.50 | $33.50 | 59,210 | — | — |
| 2024-09-23 | $33.90 | $33.90 | 77,420 | — | — |
| 2024-09-20 | $36.70 | $36.70 | 63,080 | — | — |
| 2024-09-19 | $38.80 | $38.80 | 59,540 | — | — |
| 2024-09-18 | $38.00 | $38.00 | 71,670 | — | — |
| 2024-09-17 | $37.00 | $37.00 | 53,380 | — | — |
| 2024-09-16 | $37.20 | $37.20 | 54,270 | — | — |
| 2024-09-13 | $37.30 | $37.30 | 71,380 | — | — |
| 2024-09-12 | $36.00 | $36.00 | 86,640 | — | — |
| 2024-09-11 | $32.90 | $32.90 | 48,840 | — | — |
| 2024-09-10 | $32.10 | $32.10 | 121,010 | — | — |
| 2024-09-09 | $33.10 | $33.10 | 70,780 | — | — |
| 2024-09-06 | $34.30 | $34.30 | 69,910 | — | — |
| 2024-09-05 | $35.10 | $35.10 | 82,900 | — | — |
| 2024-09-04 | $34.90 | $34.90 | 192,260 | — | — |
| 2024-09-03 | $36.00 | $36.00 | 126,170 | — | — |
| 2024-08-30 | $39.10 | $39.10 | 72,800 | — | — |
| 2024-08-29 | $40.50 | $40.50 | 80,230 | — | — |
| 2024-08-28 | $39.10 | $39.10 | 104,300 | — | — |
| 2024-08-27 | $39.00 | $39.00 | 79,940 | — | — |
| 2024-08-26 | $38.50 | $38.50 | 77,960 | — | — |
| 2024-08-23 | $40.10 | $40.10 | 84,590 | — | — |
| 2024-08-22 | $37.90 | $37.90 | 97,290 | — | — |
| 2024-08-21 | $40.40 | $40.40 | 86,720 | — | — |
| 2024-08-20 | $40.00 | $40.00 | 175,330 | — | — |
| 2024-08-19 | $37.30 | $37.30 | 109,080 | — | — |
| 2024-08-16 | $36.80 | $36.80 | 152,010 | — | — |
| 2024-08-15 | $37.50 | $37.50 | 185,160 | — | — |
| 2024-08-14 | $36.90 | $36.90 | 96,130 | — | — |
| 2024-08-13 | $38.30 | $38.30 | 217,560 | — | — |
| 2024-08-12 | $35.20 | $35.20 | 214,930 | — | — |
| 2024-08-09 | $37.80 | $37.80 | 892,710 | — | — |
| 2024-08-08 | $29.60 | $29.60 | 1,450,520 | — | — |
| 2024-08-07 | $69.00 | $69.00 | 207,990 | — | — |
| 2024-08-06 | $73.20 | $73.20 | 130,450 | — | — |
| 2024-08-05 | $70.95 | $70.95 | 77,620 | — | — |
| 2024-08-02 | $71.80 | $71.80 | 98,210 | — | — |
| 2024-08-01 | $79.40 | $79.40 | 76,810 | — | — |
| 2024-07-31 | $82.90 | $82.90 | 52,060 | — | — |
| 2024-07-30 | $82.60 | $82.60 | 54,160 | — | — |
| 2024-07-29 | $83.30 | $83.30 | 47,040 | — | — |
| 2024-07-26 | $88.30 | $88.30 | 35,880 | — | — |
| 2024-07-25 | $83.70 | $83.70 | 54,080 | — | — |
| 2024-07-24 | $83.80 | $83.80 | 50,820 | — | — |
| 2024-07-23 | $91.50 | $91.50 | 74,100 | — | — |
| 2024-07-22 | $88.70 | $88.70 | 59,340 | — | — |
| 2024-07-19 | $84.50 | $84.50 | 30,910 | — | — |
| 2024-07-18 | $84.20 | $84.20 | 70,460 | — | — |
| 2024-07-17 | $89.00 | $89.00 | 59,650 | — | — |
| 2024-07-16 | $89.30 | $89.30 | 59,730 | — | — |
| 2024-07-15 | $84.30 | $84.30 | 57,110 | — | — |
| 2024-07-12 | $79.80 | $79.80 | 40,430 | — | — |
| 2024-07-11 | $81.50 | $81.50 | 50,730 | — | — |
| 2024-07-10 | $80.80 | $80.80 | 27,590 | — | — |
| 2024-07-09 | $80.60 | $80.60 | 25,940 | — | — |
| 2024-07-08 | $82.10 | $82.10 | 30,720 | — | — |
| 2024-07-05 | $83.10 | $83.10 | 35,940 | — | — |
| 2024-07-03 | $83.10 | $83.10 | 61,590 | — | — |
| 2024-07-02 | $78.30 | $78.30 | 75,030 | — | — |
| 2024-07-01 | $80.80 | $80.80 | 79,600 | — | — |
| 2024-06-28 | $82.10 | $82.10 | 280,430 | — | — |
| 2024-06-27 | $81.90 | $81.90 | 46,200 | — | — |
| 2024-06-26 | $80.80 | $80.80 | 71,130 | — | — |
| 2024-06-25 | $81.60 | $81.60 | 73,130 | — | — |
| 2024-06-24 | $80.30 | $80.30 | 71,040 | — | — |
| 2024-06-21 | $80.40 | $80.40 | 127,640 | — | — |
| 2024-06-20 | $81.10 | $81.10 | 74,950 | — | — |
| 2024-06-18 | $82.05 | $82.05 | 54,310 | — | — |
| 2024-06-17 | $82.40 | $82.40 | 70,110 | — | — |
| 2024-06-14 | $84.15 | $84.15 | 72,470 | — | — |
| 2024-06-13 | $89.20 | $89.20 | 37,800 | — | — |
| 2024-06-12 | $92.00 | $92.00 | 95,870 | — | — |
| 2024-06-11 | $92.20 | $92.20 | 47,210 | — | — |
| 2024-06-10 | $87.80 | $87.80 | 91,490 | — | — |
| 2024-06-07 | $87.20 | $87.20 | 55,940 | — | — |
| 2024-06-06 | $92.40 | $92.40 | 41,330 | — | — |
| 2024-06-05 | $97.40 | $97.40 | 76,990 | — | — |
| 2024-06-04 | $87.90 | $87.90 | 85,750 | — | — |
| 2024-06-03 | $85.40 | $85.40 | 127,200 | — | — |
| 2024-05-31 | $87.60 | $87.60 | 105,860 | — | — |
| 2024-05-30 | $90.60 | $90.60 | 101,810 | — | — |
| 2024-05-29 | $94.90 | $94.90 | 69,930 | — | — |
| 2024-05-28 | $98.00 | $98.00 | 72,800 | — | — |
| 2024-05-24 | $94.00 | $94.00 | 52,400 | — | — |
| 2024-05-23 | $87.70 | $87.70 | 71,640 | — | — |
| 2024-05-22 | $87.80 | $87.80 | 56,920 | — | — |
| 2024-05-21 | $88.70 | $88.70 | 80,080 | — | — |
| 2024-05-20 | $90.10 | $90.10 | 88,390 | — | — |
| 2024-05-17 | $87.90 | $87.90 | 83,100 | — | — |
| 2024-05-16 | $92.70 | $92.70 | 62,600 | — | — |
| 2024-05-15 | $93.80 | $93.80 | 124,130 | — | — |
| 2024-05-14 | $94.90 | $94.90 | 136,410 | — | — |
| 2024-05-13 | $91.20 | $91.20 | 167,100 | — | — |
| 2024-05-10 | $88.10 | $88.10 | 255,370 | — | — |
| 2024-05-09 | $92.70 | $92.70 | 916,230 | — | — |
| 2024-05-08 | $146.00 | $146.00 | 200,580 | — | — |
| 2024-05-07 | $154.10 | $154.10 | 89,730 | — | — |
| 2024-05-06 | $152.00 | $152.00 | 82,880 | — | — |
| 2024-05-03 | $148.80 | $148.80 | 106,540 | — | — |
| 2024-05-02 | $139.70 | $139.70 | 98,270 | — | — |
| 2024-05-01 | $129.90 | $129.90 | 74,340 | — | — |
| 2024-04-30 | $122.50 | $122.50 | 70,380 | — | — |
| 2024-04-29 | $129.50 | $129.50 | 72,700 | — | — |
| 2024-04-26 | $123.10 | $123.10 | 72,150 | — | — |
| 2024-04-25 | $115.85 | $115.85 | 65,400 | — | — |
| 2024-04-24 | $115.20 | $115.20 | 81,310 | — | — |
| 2024-04-23 | $123.70 | $123.70 | 54,850 | — | — |
| 2024-04-22 | $125.80 | $125.80 | 78,280 | — | — |
| 2024-04-19 | $122.20 | $122.20 | 82,590 | — | — |
| 2024-04-18 | $119.40 | $119.40 | 64,980 | — | — |
| 2024-04-17 | $121.80 | $121.80 | 86,590 | — | — |
| 2024-04-16 | $124.10 | $124.10 | 94,300 | — | — |
| 2024-04-15 | $131.40 | $131.40 | 107,080 | — | — |
| 2024-04-12 | $135.70 | $135.70 | 65,050 | — | — |
| 2024-04-11 | $143.80 | $143.80 | 99,590 | — | — |
| 2024-04-10 | $133.20 | $133.20 | 162,960 | — | — |
| 2024-04-09 | $143.20 | $143.20 | 155,490 | — | — |
| 2024-04-08 | $140.10 | $140.10 | 76,720 | — | — |
| 2024-04-05 | $136.70 | $136.70 | 80,500 | — | — |
| 2024-04-04 | $130.70 | $130.70 | 163,930 | — | — |
| 2024-04-03 | $133.10 | $133.10 | 170,890 | — | — |
| 2024-04-02 | $136.50 | $136.50 | 161,460 | — | — |
| 2024-04-01 | $144.60 | $144.60 | 91,100 | — | — |
| 2024-03-28 | $144.90 | $144.90 | 343,610 | — | — |
| 2024-03-27 | $146.40 | $146.40 | 637,490 | — | — |
| 2024-03-26 | $136.00 | $136.00 | 1,628,290 | — | — |
| 2024-03-25 | $202.50 | $202.50 | 306,890 | — | — |
| 2024-03-22 | $159.00 | $159.00 | 170,950 | — | — |
| 2024-03-21 | $152.40 | $152.40 | 216,800 | — | — |
| 2024-03-20 | $152.10 | $152.10 | 240,700 | — | — |
| 2024-03-19 | $141.00 | $141.00 | 307,370 | — | — |
| 2024-03-18 | $130.60 | $130.60 | 451,010 | — | — |
| 2024-03-15 | $145.00 | $145.00 | 1,892,300 | — | — |
| 2024-03-14 | $81.85 | $81.85 | 116,610 | — | — |
| 2024-03-13 | $86.00 | $86.00 | 54,480 | — | — |
| 2024-03-12 | $86.50 | $86.50 | 42,390 | — | — |
| 2024-03-11 | $84.90 | $84.90 | 90,190 | — | — |
| 2024-03-08 | $79.30 | $79.30 | 72,100 | — | — |
| 2024-03-07 | $74.20 | $74.20 | 41,320 | — | — |
| 2024-03-06 | $69.40 | $69.40 | 44,310 | — | — |
| 2024-03-05 | $71.00 | $71.00 | 41,360 | — | — |
| 2024-03-04 | $76.70 | $76.70 | 49,850 | — | — |
| 2024-03-01 | $83.90 | $83.90 | 47,490 | — | — |
| 2024-02-29 | $82.90 | $82.90 | 67,130 | — | — |
| 2024-02-28 | $79.50 | $79.50 | 90,820 | — | — |
| 2024-02-27 | $81.80 | $81.80 | 88,110 | — | — |
| 2024-02-26 | $71.00 | $71.00 | 84,400 | — | — |
| 2024-02-23 | $69.50 | $69.50 | 64,770 | — | — |
| 2024-02-22 | $70.60 | $70.60 | 70,090 | — | — |
| 2024-02-21 | $68.70 | $68.70 | 157,350 | — | — |
| 2024-02-20 | $64.10 | $64.10 | 33,410 | — | — |
| 2024-02-16 | $66.00 | $66.00 | 46,680 | — | — |
| 2024-02-15 | $67.70 | $67.70 | 47,540 | — | — |
| 2024-02-14 | $65.30 | $65.30 | 45,310 | — | — |
| 2024-02-13 | $62.50 | $62.50 | 61,650 | — | — |
| 2024-02-12 | $67.00 | $67.00 | 54,270 | — | — |
| 2024-02-09 | $63.20 | $63.20 | 64,640 | — | — |
| 2024-02-08 | $63.10 | $63.10 | 72,670 | — | — |
| 2024-02-07 | $61.60 | $61.60 | 84,790 | — | — |
| 2024-02-06 | $66.00 | $66.00 | 117,350 | — | — |
| 2024-02-05 | $69.30 | $69.30 | 63,030 | — | — |
| 2024-02-02 | $75.10 | $75.10 | 68,810 | — | — |
| 2024-02-01 | $76.40 | $76.40 | 91,210 | — | — |
| 2024-01-31 | $76.40 | $76.40 | 160,500 | — | — |
| 2024-01-30 | $80.40 | $80.40 | 246,900 | — | — |
| 2024-01-29 | $71.90 | $71.90 | 626,140 | — | — |
| 2024-01-26 | $57.70 | $57.70 | 36,590 | — | — |
| 2024-01-25 | $59.90 | $59.90 | 48,320 | — | — |
| 2024-01-24 | $60.60 | $60.60 | 54,230 | — | — |
| 2024-01-23 | $63.00 | $63.00 | 44,710 | — | — |
| 2024-01-22 | $66.00 | $66.00 | 67,000 | — | — |
| 2024-01-19 | $61.70 | $61.70 | 61,050 | — | — |
| 2024-01-18 | $61.40 | $61.40 | 65,460 | — | — |
| 2024-01-17 | $64.40 | $64.40 | 41,160 | — | — |
| 2024-01-16 | $65.70 | $65.70 | 50,980 | — | — |
| 2024-01-12 | $69.10 | $69.10 | 42,380 | — | — |
| 2024-01-11 | $71.40 | $71.40 | 27,120 | — | — |
| 2024-01-10 | $71.80 | $71.80 | 39,620 | — | — |
| 2024-01-09 | $70.30 | $70.30 | 35,500 | — | — |
| 2024-01-08 | $72.60 | $72.60 | 32,730 | — | — |
| 2024-01-05 | $70.30 | $70.30 | 91,740 | — | — |
| 2024-01-04 | $73.85 | $73.85 | 56,010 | — | — |
| 2024-01-03 | $78.00 | $78.00 | 90,920 | — | — |
| 2024-01-02 | $89.00 | $89.00 | 48,240 | — | — |