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
- 2011-12-15 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 | $21.06 | $21.06 | 2,239,400 | — | — |
| 2024-12-30 | $20.52 | $20.52 | 2,364,800 | — | — |
| 2024-12-27 | $20.96 | $20.96 | 1,594,600 | — | — |
| 2024-12-26 | $21.20 | $21.20 | 1,443,200 | — | — |
| 2024-12-24 | $21.13 | $21.13 | 896,000 | — | — |
| 2024-12-23 | $21.35 | $21.35 | 2,176,400 | — | — |
| 2024-12-20 | $21.10 | $21.10 | 7,761,300 | — | — |
| 2024-12-19 | $20.98 | $20.98 | 3,391,600 | — | — |
| 2024-12-18 | $21.18 | $21.18 | 2,752,000 | — | — |
| 2024-12-17 | $22.21 | $22.21 | 2,986,100 | — | — |
| 2024-12-16 | $22.15 | $22.15 | 7,584,100 | — | — |
| 2024-12-13 | $21.36 | $21.36 | 2,791,100 | — | — |
| 2024-12-12 | $21.61 | $21.61 | 3,916,200 | — | — |
| 2024-12-11 | $21.74 | $21.74 | 3,691,800 | — | — |
| 2024-12-10 | $22.19 | $22.19 | 3,220,700 | — | — |
| 2024-12-09 | $22.30 | $22.30 | 4,096,700 | — | — |
| 2024-12-06 | $22.29 | $22.29 | 3,651,100 | — | — |
| 2024-12-05 | $21.98 | $21.98 | 3,374,100 | — | — |
| 2024-12-04 | $23.01 | $23.01 | 2,287,400 | — | — |
| 2024-12-03 | $22.86 | $22.86 | 2,536,300 | — | — |
| 2024-12-02 | $23.38 | $23.38 | 3,650,800 | — | — |
| 2024-11-29 | $23.41 | $23.41 | 2,201,400 | — | — |
| 2024-11-27 | $23.52 | $23.52 | 4,950,400 | — | — |
| 2024-11-26 | $22.84 | $22.84 | 7,222,300 | — | — |
| 2024-11-25 | $21.54 | $21.54 | 7,806,400 | — | — |
| 2024-11-22 | $20.48 | $20.48 | 3,491,000 | — | — |
| 2024-11-21 | $19.70 | $19.70 | 2,925,700 | — | — |
| 2024-11-20 | $20.04 | $20.04 | 2,282,400 | — | — |
| 2024-11-19 | $20.05 | $20.05 | 2,758,400 | — | — |
| 2024-11-18 | $20.60 | $20.60 | 3,884,500 | — | — |
| 2024-11-15 | $21.00 | $21.00 | 5,898,900 | — | — |
| 2024-11-14 | $20.52 | $20.52 | 19,105,700 | — | — |
| 2024-11-13 | $19.65 | $19.65 | 2,588,500 | — | — |
| 2024-11-12 | $19.39 | $19.39 | 3,807,000 | — | — |
| 2024-11-11 | $19.94 | $19.94 | 3,604,300 | — | — |
| 2024-11-08 | $20.52 | $20.52 | 11,188,500 | — | — |
| 2024-11-07 | $21.99 | $21.99 | 7,570,100 | — | — |
| 2024-11-06 | $22.00 | $22.00 | 12,084,800 | — | — |
| 2024-11-05 | $20.52 | $20.52 | 3,056,100 | — | — |
| 2024-11-04 | $20.14 | $20.14 | 3,959,500 | — | — |
| 2024-11-01 | $20.10 | $20.10 | 5,134,300 | — | — |
| 2024-10-31 | $19.74 | $19.74 | 6,863,300 | — | — |
| 2024-10-30 | $19.46 | $19.46 | 11,856,500 | — | — |
| 2024-10-29 | $20.48 | $20.48 | 9,373,700 | — | — |
| 2024-10-28 | $21.39 | $21.39 | 11,091,100 | — | — |
| 2024-10-25 | $21.26 | $21.26 | 52,166,900 | — | — |
| 2024-10-24 | $41.60 | $41.60 | 18,267,700 | — | — |
| 2024-10-23 | $41.81 | $41.81 | 1,173,700 | — | — |
| 2024-10-22 | $42.06 | $42.06 | 640,600 | — | — |
| 2024-10-21 | $42.04 | $42.04 | 949,700 | — | — |
| 2024-10-18 | $41.98 | $41.98 | 1,360,000 | — | — |
| 2024-10-17 | $42.64 | $42.64 | 1,204,100 | — | — |
| 2024-10-16 | $42.91 | $42.91 | 1,138,700 | — | — |
| 2024-10-15 | $43.04 | $43.04 | 919,800 | — | — |
| 2024-10-14 | $43.05 | $43.05 | 1,023,000 | — | — |
| 2024-10-11 | $42.98 | $42.98 | 882,300 | — | — |
| 2024-10-10 | $43.15 | $43.15 | 1,382,300 | — | — |
| 2024-10-09 | $43.00 | $43.00 | 900,700 | — | — |
| 2024-10-08 | $42.62 | $42.62 | 869,000 | — | — |
| 2024-10-07 | $42.64 | $42.64 | 1,379,700 | — | — |
| 2024-10-04 | $42.28 | $42.28 | 1,751,300 | — | — |
| 2024-10-03 | $41.97 | $41.97 | 992,300 | — | — |
| 2024-10-02 | $42.18 | $42.18 | 1,363,000 | — | — |
| 2024-10-01 | $42.14 | $42.14 | 2,281,500 | — | — |
| 2024-09-30 | $42.44 | $42.44 | 4,496,000 | — | — |
| 2024-09-27 | $39.47 | $39.47 | 1,508,900 | — | — |
| 2024-09-26 | $38.81 | $38.81 | 2,244,800 | — | — |
| 2024-09-25 | $38.41 | $38.41 | 986,300 | — | — |
| 2024-09-24 | $38.28 | $38.28 | 1,082,700 | — | — |
| 2024-09-23 | $38.10 | $38.10 | 1,305,400 | — | — |
| 2024-09-20 | $38.29 | $38.29 | 2,640,400 | — | — |
| 2024-09-19 | $38.87 | $38.87 | 1,037,000 | — | — |
| 2024-09-18 | $39.07 | $39.07 | 1,222,100 | — | — |
| 2024-09-17 | $39.89 | $39.89 | 3,269,900 | — | — |
| 2024-09-16 | $38.66 | $38.66 | 1,067,700 | — | — |
| 2024-09-13 | $38.22 | $38.22 | 2,044,500 | — | — |
| 2024-09-12 | $39.26 | $39.26 | 1,975,800 | — | — |
| 2024-09-11 | $40.46 | $40.46 | 3,622,400 | — | — |
| 2024-09-10 | $37.81 | $37.81 | 2,212,000 | — | — |
| 2024-09-09 | $36.55 | $36.55 | 2,509,300 | — | — |
| 2024-09-06 | $34.77 | $34.77 | 1,968,600 | — | — |
| 2024-09-05 | $35.22 | $35.22 | 1,497,000 | — | — |
| 2024-09-04 | $36.05 | $36.05 | 874,600 | — | — |
| 2024-09-03 | $36.03 | $36.03 | 995,400 | — | — |
| 2024-08-30 | $35.72 | $35.72 | 1,313,400 | — | — |
| 2024-08-29 | $35.88 | $35.88 | 865,800 | — | — |
| 2024-08-28 | $35.90 | $35.90 | 969,200 | — | — |
| 2024-08-27 | $35.88 | $35.88 | 898,500 | — | — |
| 2024-08-26 | $35.39 | $35.39 | 949,400 | — | — |
| 2024-08-23 | $35.78 | $35.78 | 1,964,700 | — | — |
| 2024-08-22 | $35.05 | $35.05 | 1,875,300 | — | — |
| 2024-08-21 | $35.44 | $35.44 | 4,239,700 | — | — |
| 2024-08-20 | $33.01 | $33.01 | 705,500 | — | — |
| 2024-08-19 | $32.91 | $32.91 | 944,400 | — | — |
| 2024-08-16 | $32.47 | $32.47 | 1,464,600 | — | — |
| 2024-08-15 | $31.72 | $31.72 | 1,743,200 | — | — |
| 2024-08-14 | $30.13 | $30.13 | 1,143,000 | — | — |
| 2024-08-13 | $29.91 | $29.91 | 954,100 | — | — |
| 2024-08-12 | $29.61 | $29.61 | 1,806,800 | — | — |
| 2024-08-09 | $30.54 | $30.54 | 3,019,500 | — | — |
| 2024-08-08 | $32.10 | $32.10 | 1,068,800 | — | — |
| 2024-08-07 | $31.88 | $31.88 | 1,278,700 | — | — |
| 2024-08-06 | $32.48 | $32.48 | 2,527,400 | — | — |
| 2024-08-05 | $32.29 | $32.29 | 991,000 | — | — |
| 2024-08-02 | $33.20 | $33.20 | 585,500 | — | — |
| 2024-08-01 | $33.29 | $33.29 | 660,400 | — | — |
| 2024-07-31 | $33.54 | $33.54 | 568,200 | — | — |
| 2024-07-30 | $33.95 | $33.95 | 407,000 | — | — |
| 2024-07-29 | $33.70 | $33.70 | 463,500 | — | — |
| 2024-07-26 | $33.75 | $33.75 | 476,600 | — | — |
| 2024-07-25 | $33.31 | $33.31 | 475,500 | — | — |
| 2024-07-24 | $32.95 | $32.95 | 634,900 | — | — |
| 2024-07-23 | $33.63 | $33.63 | 760,800 | — | — |
| 2024-07-22 | $34.00 | $34.00 | 603,500 | — | — |
| 2024-07-19 | $33.68 | $33.68 | 618,000 | — | — |
| 2024-07-18 | $34.17 | $34.17 | 598,300 | — | — |
| 2024-07-17 | $34.91 | $34.91 | 1,034,100 | — | — |
| 2024-07-16 | $35.40 | $35.40 | 1,278,400 | — | — |
| 2024-07-15 | $35.05 | $35.05 | 1,577,800 | — | — |
| 2024-07-12 | $35.81 | $35.81 | 979,900 | — | — |
| 2024-07-11 | $35.17 | $35.17 | 1,609,100 | — | — |
| 2024-07-10 | $34.09 | $34.09 | 753,900 | — | — |
| 2024-07-09 | $33.99 | $33.99 | 916,700 | — | — |
| 2024-07-08 | $34.02 | $34.02 | 966,800 | — | — |
| 2024-07-05 | $33.39 | $33.39 | 682,300 | — | — |
| 2024-07-03 | $33.33 | $33.33 | 374,700 | — | — |
| 2024-07-02 | $33.43 | $33.43 | 1,123,700 | — | — |
| 2024-07-01 | $33.92 | $33.92 | 1,463,000 | — | — |
| 2024-06-28 | $33.08 | $33.08 | 1,876,000 | — | — |
| 2024-06-27 | $32.46 | $32.46 | 970,300 | — | — |
| 2024-06-26 | $32.31 | $32.31 | 1,370,300 | — | — |
| 2024-06-25 | $31.90 | $31.90 | 1,868,500 | — | — |
| 2024-06-24 | $31.51 | $31.51 | 1,097,000 | — | — |
| 2024-06-21 | $31.30 | $31.30 | 1,864,800 | — | — |
| 2024-06-20 | $30.95 | $30.95 | 1,761,200 | — | — |
| 2024-06-18 | $31.73 | $31.73 | 719,300 | — | — |
| 2024-06-17 | $32.00 | $32.00 | 1,577,100 | — | — |
| 2024-06-14 | $31.70 | $31.70 | 1,233,300 | — | — |
| 2024-06-13 | $32.18 | $32.18 | 1,309,100 | — | — |
| 2024-06-12 | $32.62 | $32.62 | 604,000 | — | — |
| 2024-06-11 | $32.84 | $32.84 | 1,326,900 | — | — |
| 2024-06-10 | $33.51 | $33.51 | 633,100 | — | — |
| 2024-06-07 | $33.90 | $33.90 | 511,300 | — | — |
| 2024-06-06 | $33.96 | $33.96 | 592,100 | — | — |
| 2024-06-05 | $33.97 | $33.97 | 1,702,000 | — | — |
| 2024-06-04 | $33.84 | $33.84 | 933,600 | — | — |
| 2024-06-03 | $34.41 | $34.41 | 1,187,000 | — | — |
| 2024-05-31 | $34.55 | $34.55 | 1,564,100 | — | — |
| 2024-05-30 | $33.85 | $33.85 | 2,630,600 | — | — |
| 2024-05-29 | $34.18 | $34.18 | 2,169,600 | — | — |
| 2024-05-28 | $34.25 | $34.25 | 1,437,200 | — | — |
| 2024-05-24 | $34.63 | $34.63 | 999,300 | — | — |
| 2024-05-23 | $34.80 | $34.80 | 722,400 | — | — |
| 2024-05-22 | $34.93 | $34.93 | 933,900 | — | — |
| 2024-05-21 | $35.15 | $35.15 | 884,900 | — | — |
| 2024-05-20 | $35.73 | $35.73 | 916,700 | — | — |
| 2024-05-17 | $35.95 | $35.95 | 597,500 | — | — |
| 2024-05-16 | $36.15 | $36.15 | 841,100 | — | — |
| 2024-05-15 | $36.15 | $36.15 | 720,500 | — | — |
| 2024-05-14 | $36.20 | $36.20 | 630,600 | — | — |
| 2024-05-13 | $35.76 | $35.76 | 1,535,400 | — | — |
| 2024-05-10 | $36.12 | $36.12 | 758,700 | — | — |
| 2024-05-09 | $36.24 | $36.24 | 1,333,300 | — | — |
| 2024-05-08 | $36.71 | $36.71 | 1,292,200 | — | — |
| 2024-05-07 | $36.96 | $36.96 | 2,936,300 | — | — |
| 2024-05-06 | $35.73 | $35.73 | 863,800 | — | — |
| 2024-05-03 | $35.68 | $35.68 | 943,500 | — | — |
| 2024-05-02 | $35.10 | $35.10 | 808,400 | — | — |
| 2024-05-01 | $35.25 | $35.25 | 1,396,200 | — | — |
| 2024-04-30 | $35.48 | $35.48 | 1,893,500 | — | — |
| 2024-04-29 | $35.83 | $35.83 | 1,156,900 | — | — |
| 2024-04-26 | $35.54 | $35.54 | 1,854,400 | — | — |
| 2024-04-25 | $34.81 | $34.81 | 2,464,900 | — | — |
| 2024-04-24 | $35.40 | $35.40 | 4,546,900 | — | — |
| 2024-04-23 | $36.51 | $36.51 | 6,201,600 | — | — |
| 2024-04-22 | $37.96 | $37.96 | 1,575,700 | — | — |
| 2024-04-19 | $38.53 | $38.53 | 2,274,800 | — | — |
| 2024-04-18 | $37.83 | $37.83 | 1,701,900 | — | — |
| 2024-04-17 | $37.87 | $37.87 | 3,737,900 | — | — |
| 2024-04-16 | $38.93 | $38.93 | 3,497,500 | — | — |
| 2024-04-15 | $39.33 | $39.33 | 5,234,200 | — | — |
| 2024-04-12 | $39.31 | $39.31 | 3,449,100 | — | — |
| 2024-04-11 | $40.78 | $40.78 | 3,703,200 | — | — |
| 2024-04-10 | $42.60 | $42.60 | 1,988,400 | — | — |
| 2024-04-09 | $44.03 | $44.03 | 643,100 | — | — |
| 2024-04-08 | $43.75 | $43.75 | 580,200 | — | — |
| 2024-04-05 | $43.75 | $43.75 | 1,037,400 | — | — |
| 2024-04-04 | $44.79 | $44.79 | 600,000 | — | — |
| 2024-04-03 | $45.29 | $45.29 | 909,300 | — | — |
| 2024-04-02 | $44.87 | $44.87 | 692,800 | — | — |
| 2024-04-01 | $45.36 | $45.36 | 658,800 | — | — |
| 2024-03-28 | $45.30 | $45.30 | 1,238,000 | — | — |
| 2024-03-27 | $45.26 | $45.26 | 456,000 | — | — |
| 2024-03-26 | $44.76 | $44.76 | 747,500 | — | — |
| 2024-03-25 | $44.95 | $44.95 | 574,300 | — | — |
| 2024-03-22 | $45.29 | $45.29 | 740,000 | — | — |
| 2024-03-21 | $45.55 | $45.55 | 701,200 | — | — |
| 2024-03-20 | $45.75 | $45.75 | 1,297,000 | — | — |
| 2024-03-19 | $46.05 | $46.05 | 658,700 | — | — |
| 2024-03-18 | $45.89 | $45.89 | 1,392,600 | — | — |
| 2024-03-15 | $46.82 | $46.82 | 1,877,800 | — | — |
| 2024-03-14 | $46.93 | $46.93 | 569,200 | — | — |
| 2024-03-13 | $46.70 | $46.70 | 625,200 | — | — |
| 2024-03-12 | $46.84 | $46.84 | 422,400 | — | — |
| 2024-03-11 | $46.50 | $46.50 | 1,184,200 | — | — |
| 2024-03-08 | $46.79 | $46.79 | 605,000 | — | — |
| 2024-03-07 | $46.48 | $46.48 | 608,300 | — | — |
| 2024-03-06 | $45.78 | $45.78 | 861,000 | — | — |
| 2024-03-05 | $45.90 | $45.90 | 615,000 | — | — |
| 2024-03-04 | $45.83 | $45.83 | 523,200 | — | — |
| 2024-03-01 | $45.81 | $45.81 | 988,100 | — | — |
| 2024-02-29 | $46.13 | $46.13 | 728,900 | — | — |
| 2024-02-28 | $46.27 | $46.27 | 701,200 | — | — |
| 2024-02-27 | $46.32 | $46.32 | 625,300 | — | — |
| 2024-02-26 | $46.11 | $46.11 | 438,800 | — | — |
| 2024-02-23 | $46.37 | $46.37 | 744,700 | — | — |
| 2024-02-22 | $46.59 | $46.59 | 804,800 | — | — |
| 2024-02-21 | $46.55 | $46.55 | 832,100 | — | — |
| 2024-02-20 | $47.05 | $47.05 | 769,000 | — | — |
| 2024-02-16 | $47.32 | $47.32 | 785,700 | — | — |
| 2024-02-15 | $47.48 | $47.48 | 622,700 | — | — |
| 2024-02-14 | $47.34 | $47.34 | 711,800 | — | — |
| 2024-02-13 | $47.04 | $47.04 | 1,066,700 | — | — |
| 2024-02-12 | $47.50 | $47.50 | 1,100,000 | — | — |
| 2024-02-09 | $46.83 | $46.83 | 1,976,400 | — | — |
| 2024-02-08 | $47.54 | $47.54 | 1,977,000 | — | — |
| 2024-02-07 | $46.22 | $46.22 | 2,007,900 | — | — |
| 2024-02-06 | $46.58 | $46.58 | 1,277,000 | — | — |
| 2024-02-05 | $47.00 | $47.00 | 1,306,400 | — | — |
| 2024-02-02 | $47.57 | $47.57 | 1,273,700 | — | — |
| 2024-02-01 | $47.45 | $47.45 | 4,423,000 | — | — |
| 2024-01-31 | $48.74 | $48.74 | 862,300 | — | — |
| 2024-01-30 | $49.25 | $49.25 | 466,000 | — | — |
| 2024-01-29 | $49.42 | $49.42 | 1,422,400 | — | — |
| 2024-01-26 | $48.71 | $48.71 | 1,270,500 | — | — |
| 2024-01-25 | $48.52 | $48.52 | 1,274,300 | — | — |
| 2024-01-24 | $48.99 | $48.99 | 2,031,400 | — | — |
| 2024-01-23 | $49.49 | $49.49 | 1,775,600 | — | — |
| 2024-01-22 | $50.05 | $50.05 | 1,127,300 | — | — |
| 2024-01-19 | $50.22 | $50.22 | 927,900 | — | — |
| 2024-01-18 | $50.50 | $50.50 | 917,500 | — | — |
| 2024-01-17 | $50.64 | $50.64 | 1,008,400 | — | — |
| 2024-01-16 | $50.73 | $50.73 | 549,200 | — | — |
| 2024-01-12 | $50.66 | $50.66 | 995,400 | — | — |
| 2024-01-11 | $50.96 | $50.96 | 1,077,300 | — | — |
| 2024-01-10 | $51.03 | $51.03 | 1,691,600 | — | — |
| 2024-01-09 | $50.39 | $50.39 | 1,121,100 | — | — |
| 2024-01-08 | $50.49 | $50.49 | 679,400 | — | — |
| 2024-01-05 | $50.69 | $50.69 | 1,462,300 | — | — |
| 2024-01-04 | $50.24 | $50.24 | 697,700 | — | — |
| 2024-01-03 | $50.15 | $50.15 | 495,300 | — | — |
| 2024-01-02 | $50.31 | $50.31 | 984,800 | — | — |