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
- 2017-04-28 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 | $40.67 | $40.67 | 16,472,500 | — | — |
| 2024-12-30 | $42.11 | $42.11 | 13,251,000 | — | — |
| 2024-12-27 | $43.02 | $43.02 | 11,324,500 | — | — |
| 2024-12-26 | $44.81 | $44.81 | 6,663,500 | — | — |
| 2024-12-24 | $44.78 | $44.78 | 4,351,500 | — | — |
| 2024-12-23 | $44.52 | $44.52 | 10,324,000 | — | — |
| 2024-12-20 | $44.89 | $44.89 | 24,385,500 | — | — |
| 2024-12-19 | $44.60 | $44.60 | 22,330,000 | — | — |
| 2024-12-18 | $46.60 | $46.60 | 18,201,500 | — | — |
| 2024-12-17 | $50.74 | $50.74 | 11,012,500 | — | — |
| 2024-12-16 | $51.15 | $51.15 | 14,588,500 | — | — |
| 2024-12-13 | $49.65 | $49.65 | 6,166,000 | — | — |
| 2024-12-12 | $49.55 | $49.55 | 8,425,500 | — | — |
| 2024-12-11 | $50.19 | $50.19 | 14,247,000 | — | — |
| 2024-12-10 | $47.30 | $47.30 | 14,862,000 | — | — |
| 2024-12-09 | $48.81 | $48.81 | 12,121,000 | — | — |
| 2024-12-06 | $50.24 | $50.24 | 13,653,500 | — | — |
| 2024-12-05 | $51.15 | $51.15 | 7,747,500 | — | — |
| 2024-12-04 | $52.03 | $52.03 | 8,544,500 | — | — |
| 2024-12-03 | $51.15 | $51.15 | 8,266,000 | — | — |
| 2024-12-02 | $50.99 | $50.99 | 11,439,500 | — | — |
| 2024-11-29 | $52.08 | $52.08 | 7,206,500 | — | — |
| 2024-11-27 | $50.99 | $50.99 | 8,828,500 | — | — |
| 2024-11-26 | $51.20 | $51.20 | 8,861,500 | — | — |
| 2024-11-25 | $52.16 | $52.16 | 47,617,000 | — | — |
| 2024-11-22 | $51.87 | $51.87 | 19,407,500 | — | — |
| 2024-11-21 | $49.68 | $49.68 | 7,626,500 | — | — |
| 2024-11-20 | $48.90 | $48.90 | 8,994,500 | — | — |
| 2024-11-19 | $49.89 | $49.89 | 8,783,500 | — | — |
| 2024-11-18 | $48.94 | $48.94 | 8,114,500 | — | — |
| 2024-11-15 | $48.20 | $48.20 | 9,931,000 | — | — |
| 2024-11-14 | $48.09 | $48.09 | 8,990,500 | — | — |
| 2024-11-13 | $48.00 | $48.00 | 9,643,000 | — | — |
| 2024-11-12 | $49.35 | $49.35 | 9,654,500 | — | — |
| 2024-11-11 | $50.01 | $50.01 | 12,279,000 | — | — |
| 2024-11-08 | $48.87 | $48.87 | 9,757,500 | — | — |
| 2024-11-07 | $48.29 | $48.29 | 11,741,500 | — | — |
| 2024-11-06 | $47.79 | $47.79 | 14,987,500 | — | — |
| 2024-11-05 | $47.14 | $47.14 | 12,403,500 | — | — |
| 2024-11-04 | $45.22 | $45.22 | 19,463,500 | — | — |
| 2024-11-01 | $45.82 | $45.82 | 29,294,000 | — | — |
| 2024-10-31 | $49.46 | $49.46 | 67,456,000 | — | — |
| 2024-10-30 | $41.46 | $41.46 | 28,870,000 | — | — |
| 2024-10-29 | $41.75 | $41.75 | 11,929,000 | — | — |
| 2024-10-28 | $41.00 | $41.00 | 13,910,500 | — | — |
| 2024-10-25 | $40.51 | $40.51 | 12,676,500 | — | — |
| 2024-10-24 | $40.04 | $40.04 | 14,672,000 | — | — |
| 2024-10-23 | $39.47 | $39.47 | 12,646,500 | — | — |
| 2024-10-22 | $39.47 | $39.47 | 13,763,500 | — | — |
| 2024-10-21 | $38.30 | $38.30 | 7,846,000 | — | — |
| 2024-10-18 | $38.26 | $38.26 | 9,615,000 | — | — |
| 2024-10-17 | $38.38 | $38.38 | 9,181,000 | — | — |
| 2024-10-16 | $38.68 | $38.68 | 8,919,000 | — | — |
| 2024-10-15 | $38.40 | $38.40 | 18,096,000 | — | — |
| 2024-10-14 | $37.82 | $37.82 | 10,915,500 | — | — |
| 2024-10-11 | $38.45 | $38.45 | 9,378,500 | — | — |
| 2024-10-10 | $38.31 | $38.31 | 10,315,500 | — | — |
| 2024-10-09 | $38.01 | $38.01 | 12,943,500 | — | — |
| 2024-10-08 | $38.20 | $38.20 | 22,098,500 | — | — |
| 2024-10-07 | $35.95 | $35.95 | 11,721,000 | — | — |
| 2024-10-04 | $36.03 | $36.03 | 11,362,000 | — | — |
| 2024-10-03 | $35.33 | $35.33 | 8,808,500 | — | — |
| 2024-10-02 | $35.39 | $35.39 | 9,920,500 | — | — |
| 2024-10-01 | $35.16 | $35.16 | 17,478,500 | — | — |
| 2024-09-30 | $34.82 | $34.82 | 13,004,500 | — | — |
| 2024-09-27 | $33.96 | $33.96 | 8,349,000 | — | — |
| 2024-09-26 | $34.24 | $34.24 | 13,704,500 | — | — |
| 2024-09-25 | $33.93 | $33.93 | 11,767,500 | — | — |
| 2024-09-24 | $34.54 | $34.54 | 17,216,500 | — | — |
| 2024-09-23 | $35.03 | $35.03 | 20,303,000 | — | — |
| 2024-09-20 | $34.77 | $34.77 | 26,988,000 | — | — |
| 2024-09-19 | $34.15 | $34.15 | 25,867,500 | — | — |
| 2024-09-18 | $32.33 | $32.33 | 31,856,500 | — | — |
| 2024-09-17 | $31.32 | $31.32 | 15,949,500 | — | — |
| 2024-09-16 | $30.58 | $30.58 | 28,280,000 | — | — |
| 2024-09-13 | $28.38 | $28.38 | 8,949,000 | — | — |
| 2024-09-12 | $28.10 | $28.10 | 17,208,500 | — | — |
| 2024-09-11 | $26.71 | $26.71 | 15,125,000 | — | — |
| 2024-09-10 | $26.14 | $26.14 | 24,294,500 | — | — |
| 2024-09-09 | $27.10 | $27.10 | 13,496,500 | — | — |
| 2024-09-06 | $26.68 | $26.68 | 13,460,500 | — | — |
| 2024-09-05 | $28.23 | $28.23 | 10,788,500 | — | — |
| 2024-09-04 | $28.95 | $28.95 | 8,551,500 | — | — |
| 2024-09-03 | $28.90 | $28.90 | 12,120,000 | — | — |
| 2024-08-30 | $30.12 | $30.12 | 11,629,500 | — | — |
| 2024-08-29 | $30.02 | $30.02 | 10,572,500 | — | — |
| 2024-08-28 | $30.86 | $30.86 | 10,089,000 | — | — |
| 2024-08-27 | $31.75 | $31.75 | 8,528,500 | — | — |
| 2024-08-26 | $31.60 | $31.60 | 11,326,000 | — | — |
| 2024-08-23 | $31.96 | $31.96 | 15,783,000 | — | — |
| 2024-08-22 | $30.60 | $30.60 | 14,499,000 | — | — |
| 2024-08-21 | $31.35 | $31.35 | 9,741,000 | — | — |
| 2024-08-20 | $30.84 | $30.84 | 9,218,500 | — | — |
| 2024-08-19 | $31.15 | $31.15 | 11,566,000 | — | — |
| 2024-08-16 | $31.19 | $31.19 | 18,588,500 | — | — |
| 2024-08-15 | $30.31 | $30.31 | 20,696,500 | — | — |
| 2024-08-14 | $28.40 | $28.40 | 16,298,000 | — | — |
| 2024-08-13 | $29.30 | $29.30 | 25,051,500 | — | — |
| 2024-08-12 | $26.70 | $26.70 | 10,318,500 | — | — |
| 2024-08-09 | $27.18 | $27.18 | 12,365,500 | — | — |
| 2024-08-08 | $26.68 | $26.68 | 16,566,500 | — | — |
| 2024-08-07 | $25.73 | $25.73 | 20,443,000 | — | — |
| 2024-08-06 | $27.79 | $27.79 | 18,531,000 | — | — |
| 2024-08-05 | $27.07 | $27.07 | 30,689,500 | — | — |
| 2024-08-02 | $27.44 | $27.44 | 29,829,000 | — | — |
| 2024-08-01 | $29.30 | $29.30 | 72,390,000 | — | — |
| 2024-07-31 | $26.65 | $26.65 | 41,135,000 | — | — |
| 2024-07-30 | $25.36 | $25.36 | 21,203,000 | — | — |
| 2024-07-29 | $25.52 | $25.52 | 22,895,500 | — | — |
| 2024-07-26 | $26.57 | $26.57 | 21,008,500 | — | — |
| 2024-07-25 | $24.82 | $24.82 | 17,250,500 | — | — |
| 2024-07-24 | $24.68 | $24.68 | 12,958,500 | — | — |
| 2024-07-23 | $25.82 | $25.82 | 12,967,000 | — | — |
| 2024-07-22 | $25.78 | $25.78 | 16,978,000 | — | — |
| 2024-07-19 | $26.01 | $26.01 | 28,156,000 | — | — |
| 2024-07-18 | $25.84 | $25.84 | 18,843,000 | — | — |
| 2024-07-17 | $26.75 | $26.75 | 25,510,000 | — | — |
| 2024-07-16 | $29.01 | $29.01 | 21,733,500 | — | — |
| 2024-07-15 | $28.42 | $28.42 | 22,403,500 | — | — |
| 2024-07-12 | $27.25 | $27.25 | 34,434,500 | — | — |
| 2024-07-11 | $25.99 | $25.99 | 17,220,000 | — | — |
| 2024-07-10 | $26.19 | $26.19 | 37,360,500 | — | — |
| 2024-07-09 | $25.14 | $25.14 | 14,015,500 | — | — |
| 2024-07-08 | $24.46 | $24.46 | 18,629,000 | — | — |
| 2024-07-05 | $25.61 | $25.61 | 12,471,500 | — | — |
| 2024-07-03 | $25.57 | $25.57 | 7,837,500 | — | — |
| 2024-07-02 | $25.51 | $25.51 | 15,978,000 | — | — |
| 2024-07-01 | $24.87 | $24.87 | 21,588,500 | — | — |
| 2024-06-28 | $25.74 | $25.74 | 97,697,000 | — | — |
| 2024-06-27 | $26.58 | $26.58 | 28,452,500 | — | — |
| 2024-06-26 | $25.32 | $25.32 | 25,605,500 | — | — |
| 2024-06-25 | $25.72 | $25.72 | 31,563,000 | — | — |
| 2024-06-24 | $23.90 | $23.90 | 22,262,500 | — | — |
| 2024-06-21 | $22.60 | $22.60 | 21,954,500 | — | — |
| 2024-06-20 | $21.97 | $21.97 | 15,437,000 | — | — |
| 2024-06-18 | $22.16 | $22.16 | 13,548,500 | — | — |
| 2024-06-17 | $21.79 | $21.79 | 17,119,500 | — | — |
| 2024-06-14 | $20.61 | $20.61 | 13,862,500 | — | — |
| 2024-06-13 | $21.35 | $21.35 | 21,854,500 | — | — |
| 2024-06-12 | $22.21 | $22.21 | 39,882,000 | — | — |
| 2024-06-11 | $20.82 | $20.82 | 17,857,500 | — | — |
| 2024-06-10 | $21.61 | $21.61 | 21,781,000 | — | — |
| 2024-06-07 | $21.31 | $21.31 | 27,456,500 | — | — |
| 2024-06-06 | $20.93 | $20.93 | 24,740,000 | — | — |
| 2024-06-05 | $20.61 | $20.61 | 17,413,500 | — | — |
| 2024-06-04 | $20.22 | $20.22 | 15,577,500 | — | — |
| 2024-06-03 | $19.79 | $19.79 | 11,990,500 | — | — |
| 2024-05-31 | $20.00 | $20.00 | 18,668,500 | — | — |
| 2024-05-30 | $20.48 | $20.48 | 15,839,500 | — | — |
| 2024-05-29 | $21.01 | $21.01 | 13,813,000 | — | — |
| 2024-05-28 | $20.92 | $20.92 | 16,999,500 | — | — |
| 2024-05-24 | $21.83 | $21.83 | 12,242,500 | — | — |
| 2024-05-23 | $21.98 | $21.98 | 16,262,000 | — | — |
| 2024-05-22 | $23.14 | $23.14 | 12,206,500 | — | — |
| 2024-05-21 | $23.01 | $23.01 | 10,976,500 | — | — |
| 2024-05-20 | $23.50 | $23.50 | 12,739,500 | — | — |
| 2024-05-17 | $23.50 | $23.50 | 13,686,500 | — | — |
| 2024-05-16 | $23.59 | $23.59 | 17,679,500 | — | — |
| 2024-05-15 | $24.21 | $24.21 | 18,900,500 | — | — |
| 2024-05-14 | $24.19 | $24.19 | 20,659,000 | — | — |
| 2024-05-13 | $23.38 | $23.38 | 22,715,500 | — | — |
| 2024-05-10 | $23.40 | $23.40 | 15,060,500 | — | — |
| 2024-05-09 | $24.08 | $24.08 | 16,588,000 | — | — |
| 2024-05-08 | $22.88 | $22.88 | 18,277,500 | — | — |
| 2024-05-07 | $23.33 | $23.33 | 25,584,000 | — | — |
| 2024-05-06 | $24.59 | $24.59 | 35,311,000 | — | — |
| 2024-05-03 | $24.33 | $24.33 | 42,642,000 | — | — |
| 2024-05-02 | $23.30 | $23.30 | 121,104,000 | — | — |
| 2024-05-01 | $17.42 | $17.42 | 68,308,000 | — | — |
| 2024-04-30 | $16.58 | $16.58 | 19,602,000 | — | — |
| 2024-04-29 | $16.75 | $16.75 | 24,204,500 | — | — |
| 2024-04-26 | $16.86 | $16.86 | 24,523,000 | — | — |
| 2024-04-25 | $15.50 | $15.50 | 16,523,000 | — | — |
| 2024-04-24 | $15.07 | $15.07 | 14,349,500 | — | — |
| 2024-04-23 | $15.12 | $15.12 | 21,635,000 | — | — |
| 2024-04-22 | $14.29 | $14.29 | 20,526,500 | — | — |
| 2024-04-19 | $14.27 | $14.27 | 16,849,000 | — | — |
| 2024-04-18 | $14.23 | $14.23 | 23,661,500 | — | — |
| 2024-04-17 | $13.83 | $13.83 | 17,714,500 | — | — |
| 2024-04-16 | $14.13 | $14.13 | 23,014,000 | — | — |
| 2024-04-15 | $13.97 | $13.97 | 29,465,500 | — | — |
| 2024-04-12 | $15.00 | $15.00 | 20,686,500 | — | — |
| 2024-04-11 | $16.09 | $16.09 | 24,136,500 | — | — |
| 2024-04-10 | $16.10 | $16.10 | 17,941,500 | — | — |
| 2024-04-09 | $16.74 | $16.74 | 13,069,500 | — | — |
| 2024-04-08 | $16.53 | $16.53 | 10,248,000 | — | — |
| 2024-04-05 | $16.77 | $16.77 | 10,879,000 | — | — |
| 2024-04-04 | $16.49 | $16.49 | 18,667,000 | — | — |
| 2024-04-03 | $16.48 | $16.48 | 10,666,500 | — | — |
| 2024-04-02 | $16.57 | $16.57 | 15,443,500 | — | — |
| 2024-04-01 | $17.36 | $17.36 | 11,050,000 | — | — |
| 2024-03-28 | $17.58 | $17.58 | 20,096,500 | — | — |
| 2024-03-27 | $18.06 | $18.06 | 19,245,000 | — | — |
| 2024-03-26 | $18.16 | $18.16 | 25,191,000 | — | — |
| 2024-03-25 | $17.68 | $17.68 | 19,481,000 | — | — |
| 2024-03-22 | $17.19 | $17.19 | 14,849,500 | — | — |
| 2024-03-21 | $17.54 | $17.54 | 23,016,000 | — | — |
| 2024-03-20 | $17.28 | $17.28 | 33,492,500 | — | — |
| 2024-03-19 | $15.78 | $15.78 | 23,075,500 | — | — |
| 2024-03-18 | $16.16 | $16.16 | 19,027,500 | — | — |
| 2024-03-15 | $15.92 | $15.92 | 39,484,000 | — | — |
| 2024-03-14 | $15.34 | $15.34 | 17,789,500 | — | — |
| 2024-03-13 | $15.93 | $15.93 | 15,371,500 | — | — |
| 2024-03-12 | $15.26 | $15.26 | 24,710,000 | — | — |
| 2024-03-11 | $15.62 | $15.62 | 24,885,500 | — | — |
| 2024-03-08 | $17.06 | $17.06 | 58,533,500 | — | — |
| 2024-03-07 | $15.89 | $15.89 | 27,582,000 | — | — |
| 2024-03-06 | $15.56 | $15.56 | 22,032,500 | — | — |
| 2024-03-05 | $15.47 | $15.47 | 24,604,000 | — | — |
| 2024-03-04 | $16.31 | $16.31 | 27,325,000 | — | — |
| 2024-03-01 | $16.59 | $16.59 | 41,721,000 | — | — |
| 2024-02-29 | $15.19 | $15.19 | 29,027,500 | — | — |
| 2024-02-28 | $15.09 | $15.09 | 41,148,000 | — | — |
| 2024-02-27 | $16.08 | $16.08 | 114,987,000 | — | — |
| 2024-02-26 | $13.98 | $13.98 | 73,983,000 | — | — |
| 2024-02-23 | $13.85 | $13.85 | 195,306,000 | — | — |
| 2024-02-22 | $10.48 | $10.48 | 60,742,000 | — | — |
| 2024-02-21 | $9.88 | $9.88 | 30,602,500 | — | — |
| 2024-02-20 | $10.36 | $10.36 | 28,707,000 | — | — |
| 2024-02-16 | $10.50 | $10.50 | 37,518,500 | — | — |
| 2024-02-15 | $11.52 | $11.52 | 40,302,500 | — | — |
| 2024-02-14 | $10.83 | $10.83 | 31,607,500 | — | — |
| 2024-02-13 | $10.39 | $10.39 | 32,121,000 | — | — |
| 2024-02-12 | $11.06 | $11.06 | 30,922,000 | — | — |
| 2024-02-09 | $10.63 | $10.63 | 34,236,500 | — | — |
| 2024-02-08 | $10.48 | $10.48 | 40,770,500 | — | — |
| 2024-02-07 | $9.62 | $9.62 | 31,687,500 | — | — |
| 2024-02-06 | $9.64 | $9.64 | 49,867,500 | — | — |
| 2024-02-05 | $8.76 | $8.76 | 22,333,000 | — | — |
| 2024-02-02 | $8.69 | $8.69 | 23,910,500 | — | — |
| 2024-02-01 | $8.51 | $8.51 | 29,851,000 | — | — |
| 2024-01-31 | $8.61 | $8.61 | 29,457,500 | — | — |
| 2024-01-30 | $8.83 | $8.83 | 17,419,000 | — | — |
| 2024-01-29 | $8.98 | $8.98 | 28,095,500 | — | — |
| 2024-01-26 | $8.36 | $8.36 | 22,160,500 | — | — |
| 2024-01-25 | $8.20 | $8.20 | 25,260,500 | — | — |
| 2024-01-24 | $8.41 | $8.41 | 23,578,500 | — | — |
| 2024-01-23 | $9.11 | $9.11 | 30,320,500 | — | — |
| 2024-01-22 | $9.67 | $9.67 | 45,284,500 | — | — |
| 2024-01-19 | $8.98 | $8.98 | 34,975,500 | — | — |
| 2024-01-18 | $8.57 | $8.57 | 23,017,500 | — | — |
| 2024-01-17 | $8.44 | $8.44 | 19,170,500 | — | — |
| 2024-01-16 | $8.46 | $8.46 | 22,057,500 | — | — |
| 2024-01-12 | $8.56 | $8.56 | 26,150,000 | — | — |
| 2024-01-11 | $9.21 | $9.21 | 30,549,000 | — | — |
| 2024-01-10 | $9.35 | $9.35 | 27,219,500 | — | — |
| 2024-01-09 | $9.43 | $9.43 | 22,948,500 | — | — |
| 2024-01-08 | $9.67 | $9.67 | 23,365,500 | — | — |
| 2024-01-05 | $9.37 | $9.37 | 27,246,500 | — | — |
| 2024-01-04 | $9.32 | $9.32 | 26,429,500 | — | — |
| 2024-01-03 | $9.34 | $9.34 | 33,025,000 | — | — |
| 2024-01-02 | $9.77 | $9.77 | 38,127,000 | — | — |