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
- 2019-06-14 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 | $33.49 | $33.49 | 2,948,600 | — | — |
| 2024-12-30 | $34.21 | $34.21 | 3,491,400 | — | — |
| 2024-12-27 | $34.07 | $34.07 | 5,450,900 | — | — |
| 2024-12-26 | $34.03 | $34.03 | 4,508,000 | — | — |
| 2024-12-24 | $35.01 | $35.01 | 2,305,900 | — | — |
| 2024-12-23 | $34.91 | $34.91 | 4,706,400 | — | — |
| 2024-12-20 | $33.72 | $33.72 | 11,046,600 | — | — |
| 2024-12-19 | $32.48 | $32.48 | 5,187,500 | — | — |
| 2024-12-18 | $31.86 | $31.86 | 4,277,500 | — | — |
| 2024-12-17 | $33.61 | $33.61 | 4,467,400 | — | — |
| 2024-12-16 | $33.55 | $33.55 | 5,328,700 | — | — |
| 2024-12-13 | $32.26 | $32.26 | 5,081,900 | — | — |
| 2024-12-12 | $31.87 | $31.87 | 16,987,800 | — | — |
| 2024-12-11 | $32.54 | $32.54 | 6,218,500 | — | — |
| 2024-12-10 | $31.37 | $31.37 | 5,027,800 | — | — |
| 2024-12-09 | $30.89 | $30.89 | 4,598,700 | — | — |
| 2024-12-06 | $31.58 | $31.58 | 5,447,400 | — | — |
| 2024-12-05 | $31.07 | $31.07 | 9,737,800 | — | — |
| 2024-12-04 | $33.47 | $33.47 | 17,246,700 | — | — |
| 2024-12-03 | $33.62 | $33.62 | 8,381,700 | — | — |
| 2024-12-02 | $33.63 | $33.63 | 5,290,500 | — | — |
| 2024-11-29 | $33.41 | $33.41 | 2,281,800 | — | — |
| 2024-11-27 | $33.33 | $33.33 | 2,980,700 | — | — |
| 2024-11-26 | $34.05 | $34.05 | 3,786,100 | — | — |
| 2024-11-25 | $34.62 | $34.62 | 4,611,800 | — | — |
| 2024-11-22 | $34.89 | $34.89 | 6,176,500 | — | — |
| 2024-11-21 | $35.87 | $35.87 | 3,791,400 | — | — |
| 2024-11-20 | $34.62 | $34.62 | 5,733,000 | — | — |
| 2024-11-19 | $32.94 | $32.94 | 3,329,500 | — | — |
| 2024-11-18 | $31.85 | $31.85 | 3,204,500 | — | — |
| 2024-11-15 | $31.71 | $31.71 | 3,682,400 | — | — |
| 2024-11-14 | $32.39 | $32.39 | 2,716,500 | — | — |
| 2024-11-13 | $32.72 | $32.72 | 3,388,500 | — | — |
| 2024-11-12 | $32.96 | $32.96 | 4,545,200 | — | — |
| 2024-11-11 | $33.52 | $33.52 | 8,222,800 | — | — |
| 2024-11-08 | $30.67 | $30.67 | 6,373,400 | — | — |
| 2024-11-07 | $30.79 | $30.79 | 4,394,100 | — | — |
| 2024-11-06 | $29.75 | $29.75 | 5,480,500 | — | — |
| 2024-11-05 | $29.17 | $29.17 | 28,728,900 | — | — |
| 2024-11-04 | $28.84 | $28.84 | 13,873,600 | — | — |
| 2024-11-01 | $27.12 | $27.12 | 3,252,800 | — | — |
| 2024-10-31 | $26.97 | $26.97 | 3,395,100 | — | — |
| 2024-10-30 | $26.51 | $26.51 | 2,840,200 | — | — |
| 2024-10-29 | $26.69 | $26.69 | 3,803,600 | — | — |
| 2024-10-28 | $26.80 | $26.80 | 3,001,400 | — | — |
| 2024-10-25 | $26.95 | $26.95 | 2,534,600 | — | — |
| 2024-10-24 | $27.09 | $27.09 | 3,128,400 | — | — |
| 2024-10-23 | $27.46 | $27.46 | 4,630,000 | — | — |
| 2024-10-22 | $28.07 | $28.07 | 3,669,400 | — | — |
| 2024-10-21 | $27.68 | $27.68 | 5,159,500 | — | — |
| 2024-10-18 | $29.05 | $29.05 | 4,922,800 | — | — |
| 2024-10-17 | $29.32 | $29.32 | 4,263,000 | — | — |
| 2024-10-16 | $29.28 | $29.28 | 3,428,700 | — | — |
| 2024-10-15 | $28.86 | $28.86 | 4,549,100 | — | — |
| 2024-10-14 | $28.45 | $28.45 | 5,306,400 | — | — |
| 2024-10-11 | $29.10 | $29.10 | 4,380,900 | — | — |
| 2024-10-10 | $29.52 | $29.52 | 4,374,900 | — | — |
| 2024-10-09 | $30.45 | $30.45 | 8,003,700 | — | — |
| 2024-10-08 | $29.52 | $29.52 | 6,627,300 | — | — |
| 2024-10-07 | $28.02 | $28.02 | 5,480,300 | — | — |
| 2024-10-04 | $29.02 | $29.02 | 3,120,600 | — | — |
| 2024-10-03 | $28.98 | $28.98 | 3,611,000 | — | — |
| 2024-10-02 | $28.83 | $28.83 | 5,301,200 | — | — |
| 2024-10-01 | $29.36 | $29.36 | 4,879,600 | — | — |
| 2024-09-30 | $29.29 | $29.29 | 4,973,300 | — | — |
| 2024-09-27 | $29.96 | $29.96 | 5,270,600 | — | — |
| 2024-09-26 | $29.63 | $29.63 | 4,157,200 | — | — |
| 2024-09-25 | $29.35 | $29.35 | 4,415,100 | — | — |
| 2024-09-24 | $29.52 | $29.52 | 4,224,900 | — | — |
| 2024-09-23 | $29.87 | $29.87 | 4,649,700 | — | — |
| 2024-09-20 | $29.75 | $29.75 | 18,128,800 | — | — |
| 2024-09-19 | $31.10 | $31.10 | 3,102,700 | — | — |
| 2024-09-18 | $30.90 | $30.90 | 4,623,500 | — | — |
| 2024-09-17 | $32.07 | $32.07 | 5,112,500 | — | — |
| 2024-09-16 | $32.67 | $32.67 | 4,884,300 | — | — |
| 2024-09-13 | $31.98 | $31.98 | 6,399,000 | — | — |
| 2024-09-12 | $30.94 | $30.94 | 6,092,100 | — | — |
| 2024-09-11 | $30.24 | $30.24 | 8,818,200 | — | — |
| 2024-09-10 | $27.97 | $27.97 | 5,722,200 | — | — |
| 2024-09-09 | $26.38 | $26.38 | 6,092,900 | — | — |
| 2024-09-06 | $26.19 | $26.19 | 11,597,500 | — | — |
| 2024-09-05 | $26.16 | $26.16 | 17,353,300 | — | — |
| 2024-09-04 | $27.15 | $27.15 | 10,902,300 | — | — |
| 2024-09-03 | $27.99 | $27.99 | 5,400,000 | — | — |
| 2024-08-30 | $28.55 | $28.55 | 6,527,100 | — | — |
| 2024-08-29 | $28.70 | $28.70 | 8,781,700 | — | — |
| 2024-08-28 | $28.72 | $28.72 | 34,532,500 | — | — |
| 2024-08-27 | $25.86 | $25.86 | 7,920,900 | — | — |
| 2024-08-26 | $25.81 | $25.81 | 6,106,000 | — | — |
| 2024-08-23 | $26.70 | $26.70 | 4,857,700 | — | — |
| 2024-08-22 | $26.33 | $26.33 | 3,253,000 | — | — |
| 2024-08-21 | $27.10 | $27.10 | 4,274,700 | — | — |
| 2024-08-20 | $26.67 | $26.67 | 4,367,500 | — | — |
| 2024-08-19 | $27.27 | $27.27 | 5,715,000 | — | — |
| 2024-08-16 | $27.10 | $27.10 | 3,323,600 | — | — |
| 2024-08-15 | $26.48 | $26.48 | 4,597,700 | — | — |
| 2024-08-14 | $25.56 | $25.56 | 4,198,400 | — | — |
| 2024-08-13 | $24.69 | $24.69 | 3,855,900 | — | — |
| 2024-08-12 | $23.74 | $23.74 | 3,453,100 | — | — |
| 2024-08-09 | $23.81 | $23.81 | 3,231,900 | — | — |
| 2024-08-08 | $23.70 | $23.70 | 4,182,700 | — | — |
| 2024-08-07 | $22.22 | $22.22 | 3,229,600 | — | — |
| 2024-08-06 | $22.83 | $22.83 | 4,328,600 | — | — |
| 2024-08-05 | $22.36 | $22.36 | 5,189,000 | — | — |
| 2024-08-02 | $22.31 | $22.31 | 5,061,600 | — | — |
| 2024-08-01 | $23.25 | $23.25 | 4,633,600 | — | — |
| 2024-07-31 | $24.18 | $24.18 | 6,181,700 | — | — |
| 2024-07-30 | $24.81 | $24.81 | 3,795,900 | — | — |
| 2024-07-29 | $24.39 | $24.39 | 5,204,500 | — | — |
| 2024-07-26 | $25.04 | $25.04 | 3,967,900 | — | — |
| 2024-07-25 | $25.29 | $25.29 | 4,723,700 | — | — |
| 2024-07-24 | $24.15 | $24.15 | 4,743,500 | — | — |
| 2024-07-23 | $24.87 | $24.87 | 3,366,100 | — | — |
| 2024-07-22 | $25.07 | $25.07 | 4,610,200 | — | — |
| 2024-07-19 | $25.51 | $25.51 | 3,397,400 | — | — |
| 2024-07-18 | $25.90 | $25.90 | 6,859,400 | — | — |
| 2024-07-17 | $26.82 | $26.82 | 5,902,400 | — | — |
| 2024-07-16 | $27.57 | $27.57 | 7,846,000 | — | — |
| 2024-07-15 | $26.82 | $26.82 | 5,851,600 | — | — |
| 2024-07-12 | $26.53 | $26.53 | 9,013,400 | — | — |
| 2024-07-11 | $26.47 | $26.47 | 10,052,400 | — | — |
| 2024-07-10 | $25.40 | $25.40 | 10,701,800 | — | — |
| 2024-07-09 | $24.81 | $24.81 | 9,728,700 | — | — |
| 2024-07-08 | $24.80 | $24.80 | 8,311,000 | — | — |
| 2024-07-05 | $24.98 | $24.98 | 9,202,000 | — | — |
| 2024-07-03 | $24.10 | $24.10 | 8,324,600 | — | — |
| 2024-07-02 | $24.87 | $24.87 | 17,720,000 | — | — |
| 2024-07-01 | $25.44 | $25.44 | 62,002,300 | — | — |
| 2024-06-28 | $27.24 | $27.24 | 23,901,300 | — | — |
| 2024-06-27 | $29.05 | $29.05 | 64,395,000 | — | — |
| 2024-06-26 | $29.14 | $29.14 | 22,341,800 | — | — |
| 2024-06-25 | $29.99 | $29.99 | 22,160,900 | — | — |
| 2024-06-24 | $26.95 | $26.95 | 23,695,700 | — | — |
| 2024-06-21 | $25.47 | $25.47 | 10,393,600 | — | — |
| 2024-06-20 | $25.50 | $25.50 | 13,567,600 | — | — |
| 2024-06-18 | $25.97 | $25.97 | 29,690,900 | — | — |
| 2024-06-17 | $22.81 | $22.81 | 5,635,500 | — | — |
| 2024-06-14 | $22.14 | $22.14 | 6,874,000 | — | — |
| 2024-06-13 | $23.25 | $23.25 | 6,715,900 | — | — |
| 2024-06-12 | $22.42 | $22.42 | 5,654,800 | — | — |
| 2024-06-11 | $22.85 | $22.85 | 5,186,600 | — | — |
| 2024-06-10 | $22.68 | $22.68 | 10,247,800 | — | — |
| 2024-06-07 | $22.75 | $22.75 | 11,794,600 | — | — |
| 2024-06-06 | $23.85 | $23.85 | 10,227,500 | — | — |
| 2024-06-05 | $22.60 | $22.60 | 7,989,900 | — | — |
| 2024-06-04 | $22.23 | $22.23 | 8,697,900 | — | — |
| 2024-06-03 | $22.26 | $22.26 | 9,541,800 | — | — |
| 2024-05-31 | $21.21 | $21.21 | 11,190,400 | — | — |
| 2024-05-30 | $21.54 | $21.54 | 17,691,800 | — | — |
| 2024-05-29 | $21.50 | $21.50 | 66,623,100 | — | — |
| 2024-05-28 | $16.91 | $16.91 | 11,231,200 | — | — |
| 2024-05-24 | $16.57 | $16.57 | 6,975,800 | — | — |
| 2024-05-23 | $16.26 | $16.26 | 8,045,700 | — | — |
| 2024-05-22 | $16.38 | $16.38 | 8,288,600 | — | — |
| 2024-05-21 | $16.70 | $16.70 | 5,868,800 | — | — |
| 2024-05-20 | $16.28 | $16.28 | 5,771,500 | — | — |
| 2024-05-17 | $16.04 | $16.04 | 10,314,400 | — | — |
| 2024-05-16 | $16.97 | $16.97 | 6,929,100 | — | — |
| 2024-05-15 | $16.32 | $16.32 | 6,905,600 | — | — |
| 2024-05-14 | $16.83 | $16.83 | 13,711,200 | — | — |
| 2024-05-13 | $16.10 | $16.10 | 8,447,300 | — | — |
| 2024-05-10 | $15.44 | $15.44 | 8,332,700 | — | — |
| 2024-05-09 | $16.40 | $16.40 | 7,026,300 | — | — |
| 2024-05-08 | $15.44 | $15.44 | 6,354,900 | — | — |
| 2024-05-07 | $15.49 | $15.49 | 7,141,400 | — | — |
| 2024-05-06 | $15.98 | $15.98 | 4,715,400 | — | — |
| 2024-05-03 | $15.91 | $15.91 | 5,217,100 | — | — |
| 2024-05-02 | $15.94 | $15.94 | 6,743,400 | — | — |
| 2024-05-01 | $15.05 | $15.05 | 6,740,300 | — | — |
| 2024-04-30 | $14.99 | $14.99 | 5,459,100 | — | — |
| 2024-04-29 | $15.77 | $15.77 | 5,205,600 | — | — |
| 2024-04-26 | $15.84 | $15.84 | 5,896,600 | — | — |
| 2024-04-25 | $15.38 | $15.38 | 8,507,000 | — | — |
| 2024-04-24 | $15.09 | $15.09 | 8,793,400 | — | — |
| 2024-04-23 | $15.60 | $15.60 | 8,547,900 | — | — |
| 2024-04-22 | $15.70 | $15.70 | 7,553,600 | — | — |
| 2024-04-19 | $16.15 | $16.15 | 6,452,300 | — | — |
| 2024-04-18 | $16.12 | $16.12 | 6,077,300 | — | — |
| 2024-04-17 | $16.54 | $16.54 | 6,679,000 | — | — |
| 2024-04-16 | $16.56 | $16.56 | 9,300,300 | — | — |
| 2024-04-15 | $16.57 | $16.57 | 9,914,500 | — | — |
| 2024-04-12 | $17.64 | $17.64 | 11,753,200 | — | — |
| 2024-04-11 | $18.54 | $18.54 | 19,276,000 | — | — |
| 2024-04-10 | $17.40 | $17.40 | 6,760,800 | — | — |
| 2024-04-09 | $17.57 | $17.57 | 8,818,500 | — | — |
| 2024-04-08 | $16.82 | $16.82 | 6,757,200 | — | — |
| 2024-04-05 | $17.05 | $17.05 | 11,921,400 | — | — |
| 2024-04-04 | $16.38 | $16.38 | 10,523,500 | — | — |
| 2024-04-03 | $15.77 | $15.77 | 6,969,600 | — | — |
| 2024-04-02 | $15.76 | $15.76 | 7,581,700 | — | — |
| 2024-04-01 | $16.09 | $16.09 | 8,018,100 | — | — |
| 2024-03-28 | $15.91 | $15.91 | 6,991,500 | — | — |
| 2024-03-27 | $15.65 | $15.65 | 9,550,500 | — | — |
| 2024-03-26 | $15.26 | $15.26 | 13,977,500 | — | — |
| 2024-03-25 | $15.42 | $15.42 | 19,170,300 | — | — |
| 2024-03-22 | $16.62 | $16.62 | 13,207,600 | — | — |
| 2024-03-21 | $15.92 | $15.92 | 31,848,900 | — | — |
| 2024-03-20 | $17.74 | $17.74 | 20,545,400 | — | — |
| 2024-03-19 | $16.68 | $16.68 | 8,547,900 | — | — |
| 2024-03-18 | $16.84 | $16.84 | 7,448,900 | — | — |
| 2024-03-15 | $17.39 | $17.39 | 6,312,500 | — | — |
| 2024-03-14 | $17.24 | $17.24 | 7,845,400 | — | — |
| 2024-03-13 | $17.99 | $17.99 | 5,316,600 | — | — |
| 2024-03-12 | $17.98 | $17.98 | 8,036,500 | — | — |
| 2024-03-11 | $18.25 | $18.25 | 7,681,400 | — | — |
| 2024-03-08 | $17.70 | $17.70 | 6,806,800 | — | — |
| 2024-03-07 | $17.50 | $17.50 | 5,527,000 | — | — |
| 2024-03-06 | $17.26 | $17.26 | 5,700,100 | — | — |
| 2024-03-05 | $17.37 | $17.37 | 6,750,400 | — | — |
| 2024-03-04 | $17.71 | $17.71 | 8,380,600 | — | — |
| 2024-03-01 | $18.03 | $18.03 | 7,886,700 | — | — |
| 2024-02-29 | $17.64 | $17.64 | 8,457,300 | — | — |
| 2024-02-28 | $16.93 | $16.93 | 5,442,100 | — | — |
| 2024-02-27 | $17.24 | $17.24 | 9,662,100 | — | — |
| 2024-02-26 | $16.60 | $16.60 | 9,952,200 | — | — |
| 2024-02-23 | $16.09 | $16.09 | 10,920,400 | — | — |
| 2024-02-22 | $16.08 | $16.08 | 8,077,300 | — | — |
| 2024-02-21 | $16.04 | $16.04 | 9,573,600 | — | — |
| 2024-02-20 | $16.50 | $16.50 | 7,604,100 | — | — |
| 2024-02-16 | $16.80 | $16.80 | 8,571,100 | — | — |
| 2024-02-15 | $17.46 | $17.46 | 6,123,200 | — | — |
| 2024-02-14 | $17.44 | $17.44 | 5,249,700 | — | — |
| 2024-02-13 | $16.72 | $16.72 | 8,382,400 | — | — |
| 2024-02-12 | $17.53 | $17.53 | 6,566,100 | — | — |
| 2024-02-09 | $17.40 | $17.40 | 9,063,500 | — | — |
| 2024-02-08 | $16.58 | $16.58 | 8,346,800 | — | — |
| 2024-02-07 | $16.93 | $16.93 | 5,582,100 | — | — |
| 2024-02-06 | $17.13 | $17.13 | 6,402,200 | — | — |
| 2024-02-05 | $16.93 | $16.93 | 9,033,900 | — | — |
| 2024-02-02 | $17.83 | $17.83 | 7,411,400 | — | — |
| 2024-02-01 | $17.90 | $17.90 | 7,787,600 | — | — |
| 2024-01-31 | $17.82 | $17.82 | 7,492,600 | — | — |
| 2024-01-30 | $18.36 | $18.36 | 9,709,200 | — | — |
| 2024-01-29 | $19.48 | $19.48 | 8,658,200 | — | — |
| 2024-01-26 | $19.38 | $19.38 | 6,091,100 | — | — |
| 2024-01-25 | $19.87 | $19.87 | 6,868,200 | — | — |
| 2024-01-24 | $19.45 | $19.45 | 6,007,100 | — | — |
| 2024-01-23 | $19.85 | $19.85 | 7,129,100 | — | — |
| 2024-01-22 | $19.64 | $19.64 | 6,521,300 | — | — |
| 2024-01-19 | $19.35 | $19.35 | 6,592,400 | — | — |
| 2024-01-18 | $19.28 | $19.28 | 7,345,400 | — | — |
| 2024-01-17 | $18.99 | $18.99 | 7,803,600 | — | — |
| 2024-01-16 | $18.77 | $18.77 | 9,778,500 | — | — |
| 2024-01-12 | $19.14 | $19.14 | 12,514,700 | — | — |
| 2024-01-11 | $20.03 | $20.03 | 18,378,200 | — | — |
| 2024-01-10 | $19.94 | $19.94 | 17,438,000 | — | — |
| 2024-01-09 | $21.15 | $21.15 | 9,349,100 | — | — |
| 2024-01-08 | $20.69 | $20.69 | 6,493,200 | — | — |
| 2024-01-05 | $20.43 | $20.43 | 5,893,000 | — | — |
| 2024-01-04 | $20.73 | $20.73 | 6,583,400 | — | — |
| 2024-01-03 | $20.88 | $20.88 | 9,263,600 | — | — |
| 2024-01-02 | $22.35 | $22.35 | 11,173,000 | — | — |