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
- 2001-07-11 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 | $28.75 | $28.75 | 1,604 | — | — |
| 2024-12-30 | $28.75 | $28.75 | 1,752 | — | — |
| 2024-12-27 | $29.00 | $29.00 | 1,540 | — | — |
| 2024-12-26 | $27.00 | $27.00 | 1,156 | — | — |
| 2024-12-24 | $27.00 | $27.00 | 280 | — | — |
| 2024-12-23 | $26.75 | $26.75 | 1,640 | — | — |
| 2024-12-20 | $27.25 | $27.25 | 1,960 | — | — |
| 2024-12-19 | $24.75 | $24.75 | 3,364 | — | — |
| 2024-12-18 | $25.00 | $25.00 | 3,176 | — | — |
| 2024-12-17 | $26.75 | $26.75 | 11,304 | — | — |
| 2024-12-16 | $29.25 | $29.25 | 2,876 | — | — |
| 2024-12-13 | $31.75 | $31.75 | 1,380 | — | — |
| 2024-12-12 | $33.25 | $33.25 | 3,736 | — | — |
| 2024-12-11 | $33.75 | $33.75 | 1,500 | — | — |
| 2024-12-10 | $32.75 | $32.75 | 1,820 | — | — |
| 2024-12-09 | $33.75 | $33.75 | 1,108 | — | — |
| 2024-12-06 | $34.75 | $34.75 | 3,180 | — | — |
| 2024-12-05 | $33.50 | $33.50 | 3,496 | — | — |
| 2024-12-04 | $33.25 | $33.25 | 1,060 | — | — |
| 2024-12-03 | $33.50 | $33.50 | 4,908 | — | — |
| 2024-12-02 | $32.25 | $32.25 | 1,224 | — | — |
| 2024-11-29 | $32.00 | $32.00 | 1,168 | — | — |
| 2024-11-27 | $31.50 | $31.50 | 512 | — | — |
| 2024-11-26 | $32.00 | $32.00 | 1,120 | — | — |
| 2024-11-25 | $30.75 | $30.75 | 4,604 | — | — |
| 2024-11-22 | $29.50 | $29.50 | 18,524 | — | — |
| 2024-11-21 | $30.00 | $30.00 | 1,080 | — | — |
| 2024-11-20 | $29.75 | $29.75 | 632 | — | — |
| 2024-11-19 | $31.00 | $31.00 | 1,476 | — | — |
| 2024-11-18 | $29.75 | $29.75 | 1,128 | — | — |
| 2024-11-15 | $29.25 | $29.25 | 5,324 | — | — |
| 2024-11-14 | $31.50 | $31.50 | 3,320 | — | — |
| 2024-11-13 | $32.75 | $32.75 | 5,128 | — | — |
| 2024-11-12 | $32.25 | $32.25 | 3,844 | — | — |
| 2024-11-11 | $29.75 | $29.75 | 2,528 | — | — |
| 2024-11-08 | $30.75 | $30.75 | 4,252 | — | — |
| 2024-11-07 | $34.00 | $34.00 | 5,112 | — | — |
| 2024-11-06 | $35.75 | $35.75 | 50,668 | — | — |
| 2024-11-05 | $34.00 | $34.00 | 776 | — | — |
| 2024-11-04 | $34.00 | $34.00 | 1,256 | — | — |
| 2024-11-01 | $33.75 | $33.75 | 612 | — | — |
| 2024-10-31 | $33.00 | $33.00 | 136 | — | — |
| 2024-10-30 | $33.00 | $33.00 | 396 | — | — |
| 2024-10-29 | $33.75 | $33.75 | 544 | — | — |
| 2024-10-28 | $33.75 | $33.75 | 556 | — | — |
| 2024-10-25 | $33.75 | $33.75 | 888 | — | — |
| 2024-10-24 | $33.75 | $33.75 | 316 | — | — |
| 2024-10-23 | $34.50 | $34.50 | 392 | — | — |
| 2024-10-22 | $34.50 | $34.50 | 648 | — | — |
| 2024-10-21 | $35.00 | $35.00 | 560 | — | — |
| 2024-10-18 | $36.00 | $36.00 | 752 | — | — |
| 2024-10-17 | $35.25 | $35.25 | 536 | — | — |
| 2024-10-16 | $35.75 | $35.75 | 1,064 | — | — |
| 2024-10-15 | $35.25 | $35.25 | 1,500 | — | — |
| 2024-10-14 | $33.00 | $33.00 | 2,996 | — | — |
| 2024-10-11 | $34.25 | $34.25 | 468 | — | — |
| 2024-10-10 | $32.50 | $32.50 | 932 | — | — |
| 2024-10-09 | $34.00 | $34.00 | 360 | — | — |
| 2024-10-08 | $33.75 | $33.75 | 1,920 | — | — |
| 2024-10-07 | $35.25 | $35.25 | 2,044 | — | — |
| 2024-10-04 | $32.50 | $32.50 | 1,372 | — | — |
| 2024-10-03 | $32.50 | $32.50 | 5,376 | — | — |
| 2024-10-02 | $35.25 | $35.25 | 2,148 | — | — |
| 2024-10-01 | $32.75 | $32.75 | 5,908 | — | — |
| 2024-09-30 | $36.50 | $36.50 | 19,484 | — | — |
| 2024-09-27 | $46.25 | $46.25 | 14,812 | — | — |
| 2024-09-26 | $38.50 | $38.50 | 4,480 | — | — |
| 2024-09-25 | $38.50 | $38.50 | 340 | — | — |
| 2024-09-24 | $38.25 | $38.25 | 2,016 | — | — |
| 2024-09-23 | $39.75 | $39.75 | 576 | — | — |
| 2024-09-20 | $41.00 | $41.00 | 1,388 | — | — |
| 2024-09-19 | $40.00 | $40.00 | 2,828 | — | — |
| 2024-09-18 | $40.50 | $40.50 | 3,272 | — | — |
| 2024-09-17 | $39.75 | $39.75 | 1,044 | — | — |
| 2024-09-16 | $37.75 | $37.75 | 740 | — | — |
| 2024-09-13 | $37.00 | $37.00 | 636 | — | — |
| 2024-09-12 | $35.75 | $35.75 | 4,000 | — | — |
| 2024-09-11 | $33.75 | $33.75 | 2,140 | — | — |
| 2024-09-10 | $31.50 | $31.50 | 1,548 | — | — |
| 2024-09-09 | $30.50 | $30.50 | 2,692 | — | — |
| 2024-09-06 | $35.25 | $35.25 | 360 | — | — |
| 2024-09-05 | $34.50 | $34.50 | 928 | — | — |
| 2024-09-04 | $36.00 | $36.00 | 1,520 | — | — |
| 2024-09-03 | $37.75 | $37.75 | 1,428 | — | — |
| 2024-08-30 | $35.75 | $35.75 | 304 | — | — |
| 2024-08-29 | $35.50 | $35.50 | 324 | — | — |
| 2024-08-28 | $35.75 | $35.75 | 216 | — | — |
| 2024-08-27 | $36.50 | $36.50 | 312 | — | — |
| 2024-08-26 | $36.25 | $36.25 | 996 | — | — |
| 2024-08-23 | $36.25 | $36.25 | 576 | — | — |
| 2024-08-22 | $35.75 | $35.75 | 608 | — | — |
| 2024-08-21 | $36.50 | $36.50 | 1,704 | — | — |
| 2024-08-20 | $38.75 | $38.75 | 1,864 | — | — |
| 2024-08-19 | $40.00 | $40.00 | 7,180 | — | — |
| 2024-08-16 | $34.00 | $34.00 | 3,532 | — | — |
| 2024-08-15 | $35.00 | $35.00 | 1,432 | — | — |
| 2024-08-14 | $35.50 | $35.50 | 1,568 | — | — |
| 2024-08-13 | $37.25 | $37.25 | 3,548 | — | — |
| 2024-08-12 | $35.25 | $35.25 | 2,320 | — | — |
| 2024-08-09 | $36.25 | $36.25 | 2,988 | — | — |
| 2024-08-08 | $38.75 | $38.75 | 4,908 | — | — |
| 2024-08-07 | $39.25 | $39.25 | 1,744 | — | — |
| 2024-08-06 | $40.00 | $40.00 | 4,208 | — | — |
| 2024-08-05 | $39.25 | $39.25 | 3,144 | — | — |
| 2024-08-02 | $43.25 | $43.25 | 1,276 | — | — |
| 2024-08-01 | $45.00 | $45.00 | 1,668 | — | — |
| 2024-07-31 | $45.00 | $45.00 | 604 | — | — |
| 2024-07-30 | $45.75 | $45.75 | 3,284 | — | — |
| 2024-07-29 | $46.25 | $46.25 | 1,996 | — | — |
| 2024-07-26 | $46.75 | $46.75 | 3,952 | — | — |
| 2024-07-25 | $45.00 | $45.00 | 1,400 | — | — |
| 2024-07-24 | $43.75 | $43.75 | 5,548 | — | — |
| 2024-07-23 | $43.75 | $43.75 | 3,016 | — | — |
| 2024-07-22 | $43.75 | $43.75 | 4,132 | — | — |
| 2024-07-19 | $43.50 | $43.50 | 6,808 | — | — |
| 2024-07-18 | $43.25 | $43.25 | 2,020 | — | — |
| 2024-07-17 | $45.00 | $45.00 | 7,600 | — | — |
| 2024-07-16 | $47.25 | $47.25 | 1,528 | — | — |
| 2024-07-15 | $44.25 | $44.25 | 2,692 | — | — |
| 2024-07-12 | $45.50 | $45.50 | 1,696 | — | — |
| 2024-07-11 | $46.00 | $46.00 | 1,580 | — | — |
| 2024-07-10 | $47.50 | $47.50 | 5,540 | — | — |
| 2024-07-09 | $38.50 | $38.50 | 1,128 | — | — |
| 2024-07-08 | $37.50 | $37.50 | 1,440 | — | — |
| 2024-07-05 | $38.75 | $38.75 | 384 | — | — |
| 2024-07-03 | $38.25 | $38.25 | 56 | — | — |
| 2024-07-02 | $38.75 | $38.75 | 724 | — | — |
| 2024-07-01 | $37.50 | $37.50 | 1,500 | — | — |
| 2024-06-28 | $36.75 | $36.75 | 832 | — | — |
| 2024-06-27 | $36.50 | $36.50 | 672 | — | — |
| 2024-06-26 | $36.75 | $36.75 | 3,820 | — | — |
| 2024-06-25 | $41.00 | $41.00 | 388 | — | — |
| 2024-06-24 | $40.00 | $40.00 | 3,196 | — | — |
| 2024-06-21 | $45.00 | $45.00 | 2,188 | — | — |
| 2024-06-20 | $46.50 | $46.50 | 1,016 | — | — |
| 2024-06-18 | $48.25 | $48.25 | 2,768 | — | — |
| 2024-06-17 | $50.00 | $50.00 | 724 | — | — |
| 2024-06-14 | $50.00 | $50.00 | 2,772 | — | — |
| 2024-06-13 | $53.25 | $53.25 | 840 | — | — |
| 2024-06-12 | $54.75 | $54.75 | 3,032 | — | — |
| 2024-06-11 | $54.25 | $54.25 | 1,420 | — | — |
| 2024-06-10 | $55.25 | $55.25 | 1,408 | — | — |
| 2024-06-07 | $58.75 | $58.75 | 2,604 | — | — |
| 2024-06-06 | $62.00 | $62.00 | 3,208 | — | — |
| 2024-06-05 | $60.75 | $60.75 | 4,244 | — | — |
| 2024-06-04 | $65.00 | $65.00 | 5,772 | — | — |
| 2024-06-03 | $56.25 | $56.25 | 1,880 | — | — |
| 2024-05-31 | $55.25 | $55.25 | 1,764 | — | — |
| 2024-05-30 | $53.75 | $53.75 | 728 | — | — |
| 2024-05-29 | $53.00 | $53.00 | 516 | — | — |
| 2024-05-28 | $53.75 | $53.75 | 544 | — | — |
| 2024-05-24 | $53.50 | $53.50 | 320 | — | — |
| 2024-05-23 | $54.00 | $54.00 | 716 | — | — |
| 2024-05-22 | $54.50 | $54.50 | 380 | — | — |
| 2024-05-21 | $53.25 | $53.25 | 1,620 | — | — |
| 2024-05-20 | $54.50 | $54.50 | 1,216 | — | — |
| 2024-05-17 | $56.00 | $56.00 | 1,644 | — | — |
| 2024-05-16 | $56.25 | $56.25 | 1,632 | — | — |
| 2024-05-15 | $58.00 | $58.00 | 7,180 | — | — |
| 2024-05-14 | $54.25 | $54.25 | 1,532 | — | — |
| 2024-05-13 | $54.00 | $54.00 | 1,584 | — | — |
| 2024-05-10 | $54.00 | $54.00 | 2,620 | — | — |
| 2024-05-09 | $56.00 | $56.00 | 1,240 | — | — |
| 2024-05-08 | $56.75 | $56.75 | 9,388 | — | — |
| 2024-05-07 | $53.25 | $53.25 | 5,552 | — | — |
| 2024-05-06 | $50.25 | $50.25 | 85,476 | — | — |
| 2024-05-03 | $45.00 | $45.00 | 148 | — | — |
| 2024-05-02 | $45.00 | $45.00 | 2,064 | — | — |
| 2024-05-01 | $43.00 | $43.00 | 200 | — | — |
| 2024-04-30 | $43.50 | $43.50 | 304 | — | — |
| 2024-04-29 | $41.50 | $41.50 | 348 | — | — |
| 2024-04-26 | $42.25 | $42.25 | 652 | — | — |
| 2024-04-25 | $41.75 | $41.75 | 212 | — | — |
| 2024-04-24 | $40.00 | $40.00 | 336 | — | — |
| 2024-04-23 | $40.75 | $40.75 | 688 | — | — |
| 2024-04-22 | $41.50 | $41.50 | 7,968 | — | — |
| 2024-04-19 | $40.75 | $40.75 | 984 | — | — |
| 2024-04-18 | $42.25 | $42.25 | 288 | — | — |
| 2024-04-17 | $44.25 | $44.25 | 1,112 | — | — |
| 2024-04-16 | $43.75 | $43.75 | 284 | — | — |
| 2024-04-15 | $43.50 | $43.50 | 500 | — | — |
| 2024-04-12 | $46.50 | $46.50 | 976 | — | — |
| 2024-04-11 | $46.75 | $46.75 | 1,660 | — | — |
| 2024-04-10 | $47.00 | $47.00 | 512 | — | — |
| 2024-04-09 | $46.00 | $46.00 | 176 | — | — |
| 2024-04-08 | $47.25 | $47.25 | 200 | — | — |
| 2024-04-05 | $47.00 | $47.00 | 1,000 | — | — |
| 2024-04-04 | $48.00 | $48.00 | 796 | — | — |
| 2024-04-03 | $47.25 | $47.25 | 1,740 | — | — |
| 2024-04-02 | $46.75 | $46.75 | 336 | — | — |
| 2024-04-01 | $45.00 | $45.00 | 600 | — | — |
| 2024-03-28 | $45.25 | $45.25 | 1,656 | — | — |
| 2024-03-27 | $46.25 | $46.25 | 704 | — | — |
| 2024-03-26 | $46.50 | $46.50 | 972 | — | — |
| 2024-03-25 | $48.00 | $48.00 | 1,280 | — | — |
| 2024-03-22 | $46.75 | $46.75 | 212 | — | — |
| 2024-03-21 | $45.50 | $45.50 | 572 | — | — |
| 2024-03-20 | $46.50 | $46.50 | 516 | — | — |
| 2024-03-19 | $46.25 | $46.25 | 2,604 | — | — |
| 2024-03-18 | $43.00 | $43.00 | 940 | — | — |
| 2024-03-15 | $43.25 | $43.25 | 2,248 | — | — |
| 2024-03-14 | $41.00 | $41.00 | 1,832 | — | — |
| 2024-03-13 | $44.25 | $44.25 | 420 | — | — |
| 2024-03-12 | $44.25 | $44.25 | 1,772 | — | — |
| 2024-03-11 | $40.25 | $40.25 | 1,996 | — | — |
| 2024-03-08 | $42.25 | $42.25 | 1,036 | — | — |
| 2024-03-07 | $43.25 | $43.25 | 7,188 | — | — |
| 2024-03-06 | $48.50 | $48.50 | 2,844 | — | — |
| 2024-03-05 | $54.50 | $54.50 | 2,512 | — | — |
| 2024-03-04 | $53.25 | $53.25 | 3,204 | — | — |
| 2024-03-01 | $49.75 | $49.75 | 708 | — | — |
| 2024-02-29 | $48.50 | $48.50 | 508 | — | — |
| 2024-02-28 | $48.25 | $48.25 | 412 | — | — |
| 2024-02-27 | $48.50 | $48.50 | 1,420 | — | — |
| 2024-02-26 | $45.75 | $45.75 | 504 | — | — |
| 2024-02-23 | $47.00 | $47.00 | 1,452 | — | — |
| 2024-02-22 | $48.25 | $48.25 | 1,440 | — | — |
| 2024-02-21 | $50.75 | $50.75 | 1,028 | — | — |
| 2024-02-20 | $50.25 | $50.25 | 580 | — | — |
| 2024-02-16 | $50.00 | $50.00 | 200 | — | — |
| 2024-02-15 | $49.75 | $49.75 | 804 | — | — |
| 2024-02-14 | $48.50 | $48.50 | 480 | — | — |
| 2024-02-13 | $46.75 | $46.75 | 944 | — | — |
| 2024-02-12 | $48.75 | $48.75 | 1,024 | — | — |
| 2024-02-09 | $49.25 | $49.25 | 1,080 | — | — |
| 2024-02-08 | $50.25 | $50.25 | 420 | — | — |
| 2024-02-07 | $48.50 | $48.50 | 1,608 | — | — |
| 2024-02-06 | $52.50 | $52.50 | 1,220 | — | — |
| 2024-02-05 | $47.25 | $47.25 | 1,436 | — | — |
| 2024-02-02 | $49.00 | $49.00 | 600 | — | — |
| 2024-02-01 | $50.00 | $50.00 | 548 | — | — |
| 2024-01-31 | $50.25 | $50.25 | 132 | — | — |
| 2024-01-30 | $51.50 | $51.50 | 416 | — | — |
| 2024-01-29 | $51.75 | $51.75 | 368 | — | — |
| 2024-01-26 | $51.50 | $51.50 | 1,028 | — | — |
| 2024-01-25 | $47.75 | $47.75 | 1,612 | — | — |
| 2024-01-24 | $53.50 | $53.50 | 1,112 | — | — |
| 2024-01-23 | $54.50 | $54.50 | 736 | — | — |
| 2024-01-22 | $55.75 | $55.75 | 3,420 | — | — |
| 2024-01-19 | $53.75 | $53.75 | 1,076 | — | — |
| 2024-01-18 | $51.75 | $51.75 | 740 | — | — |
| 2024-01-17 | $49.50 | $49.50 | 736 | — | — |
| 2024-01-16 | $51.75 | $51.75 | 1,348 | — | — |
| 2024-01-12 | $51.75 | $51.75 | 1,848 | — | — |
| 2024-01-11 | $51.75 | $51.75 | 1,912 | — | — |
| 2024-01-10 | $52.00 | $52.00 | 2,904 | — | — |
| 2024-01-09 | $48.50 | $48.50 | 2,408 | — | — |
| 2024-01-08 | $45.25 | $45.25 | 592 | — | — |
| 2024-01-05 | $44.50 | $44.50 | 1,336 | — | — |
| 2024-01-04 | $45.50 | $45.50 | 672 | — | — |
| 2024-01-03 | $45.25 | $45.25 | 568 | — | — |
| 2024-01-02 | $46.25 | $46.25 | 1,484 | — | — |