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
- 2021-09-30 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 | $34.10 | $34.10 | 6,363,700 | — | — |
| 2024-12-30 | $34.12 | $34.12 | 6,165,400 | — | — |
| 2024-12-27 | $36.08 | $36.08 | 6,447,900 | — | — |
| 2024-12-26 | $37.03 | $37.03 | 7,292,100 | — | — |
| 2024-12-24 | $35.79 | $35.79 | 3,411,000 | — | — |
| 2024-12-23 | $35.23 | $35.23 | 5,889,500 | — | — |
| 2024-12-20 | $34.71 | $34.71 | 15,300,700 | — | — |
| 2024-12-19 | $35.41 | $35.41 | 8,413,000 | — | — |
| 2024-12-18 | $35.32 | $35.32 | 13,130,300 | — | — |
| 2024-12-17 | $38.01 | $38.01 | 9,099,900 | — | — |
| 2024-12-16 | $38.50 | $38.50 | 15,342,100 | — | — |
| 2024-12-13 | $36.59 | $36.59 | 10,797,300 | — | — |
| 2024-12-12 | $36.20 | $36.20 | 15,814,900 | — | — |
| 2024-12-11 | $36.23 | $36.23 | 11,198,200 | — | — |
| 2024-12-10 | $34.16 | $34.16 | 10,737,800 | — | — |
| 2024-12-09 | $35.34 | $35.34 | 11,152,800 | — | — |
| 2024-12-06 | $34.74 | $34.74 | 10,089,700 | — | — |
| 2024-12-05 | $33.74 | $33.74 | 17,205,300 | — | — |
| 2024-12-04 | $35.26 | $35.26 | 18,193,200 | — | — |
| 2024-12-03 | $33.66 | $33.66 | 17,745,500 | — | — |
| 2024-12-02 | $32.49 | $32.49 | 15,469,200 | — | — |
| 2024-11-29 | $31.60 | $31.60 | 10,954,800 | — | — |
| 2024-11-27 | $30.44 | $30.44 | 8,228,600 | — | — |
| 2024-11-26 | $30.51 | $30.51 | 9,089,300 | — | — |
| 2024-11-25 | $30.75 | $30.75 | 12,332,000 | — | — |
| 2024-11-22 | $30.77 | $30.77 | 16,105,700 | — | — |
| 2024-11-21 | $30.49 | $30.49 | 20,050,100 | — | — |
| 2024-11-20 | $30.10 | $30.10 | 13,727,800 | — | — |
| 2024-11-19 | $29.87 | $29.87 | 23,415,700 | — | — |
| 2024-11-18 | $32.78 | $32.78 | 40,848,000 | — | — |
| 2024-11-15 | $28.10 | $28.10 | 19,285,000 | — | — |
| 2024-11-14 | $26.99 | $26.99 | 24,953,200 | — | — |
| 2024-11-13 | $28.93 | $28.93 | 20,820,400 | — | — |
| 2024-11-12 | $30.47 | $30.47 | 28,510,800 | — | — |
| 2024-11-11 | $33.41 | $33.41 | 53,614,700 | — | — |
| 2024-11-08 | $31.91 | $31.91 | 103,635,400 | — | — |
| 2024-11-07 | $27.70 | $27.70 | 80,926,800 | — | — |
| 2024-11-06 | $35.96 | $35.96 | 176,214,200 | — | — |
| 2024-11-05 | $33.94 | $33.94 | 169,088,200 | — | — |
| 2024-11-04 | $34.34 | $34.34 | 120,921,600 | — | — |
| 2024-11-01 | $30.56 | $30.56 | 75,601,100 | — | — |
| 2024-10-31 | $35.34 | $35.34 | 98,041,900 | — | — |
| 2024-10-30 | $40.03 | $40.03 | 119,386,100 | — | — |
| 2024-10-29 | $51.51 | $51.51 | 167,348,300 | — | — |
| 2024-10-28 | $47.36 | $47.36 | 110,354,400 | — | — |
| 2024-10-25 | $38.95 | $38.95 | 56,483,600 | — | — |
| 2024-10-24 | $34.95 | $34.95 | 42,145,600 | — | — |
| 2024-10-23 | $35.91 | $35.91 | 53,444,000 | — | — |
| 2024-10-22 | $34.39 | $34.39 | 55,305,500 | — | — |
| 2024-10-21 | $31.30 | $31.30 | 36,692,600 | — | — |
| 2024-10-18 | $29.58 | $29.58 | 27,085,500 | — | — |
| 2024-10-17 | $29.90 | $29.90 | 34,816,500 | — | — |
| 2024-10-16 | $31.26 | $31.26 | 57,721,000 | — | — |
| 2024-10-15 | $27.06 | $27.06 | 99,366,100 | — | — |
| 2024-10-14 | $29.95 | $29.95 | 59,222,400 | — | — |
| 2024-10-11 | $25.28 | $25.28 | 48,240,900 | — | — |
| 2024-10-10 | $24.12 | $24.12 | 44,719,200 | — | — |
| 2024-10-09 | $20.57 | $20.57 | 23,227,400 | — | — |
| 2024-10-08 | $21.80 | $21.80 | 47,265,200 | — | — |
| 2024-10-07 | $18.39 | $18.39 | 31,127,400 | — | — |
| 2024-10-04 | $16.50 | $16.50 | 9,954,600 | — | — |
| 2024-10-03 | $16.17 | $16.17 | 9,714,500 | — | — |
| 2024-10-02 | $15.81 | $15.81 | 11,536,300 | — | — |
| 2024-10-01 | $16.16 | $16.16 | 22,764,900 | — | — |
| 2024-09-30 | $16.07 | $16.07 | 17,891,200 | — | — |
| 2024-09-27 | $14.75 | $14.75 | 19,624,900 | — | — |
| 2024-09-26 | $13.98 | $13.98 | 14,625,900 | — | — |
| 2024-09-25 | $14.13 | $14.13 | 25,603,200 | — | — |
| 2024-09-24 | $12.79 | $12.79 | 21,770,500 | — | — |
| 2024-09-23 | $12.15 | $12.15 | 19,516,700 | — | — |
| 2024-09-20 | $13.55 | $13.55 | 21,995,200 | — | — |
| 2024-09-19 | $14.70 | $14.70 | 14,347,500 | — | — |
| 2024-09-18 | $15.62 | $15.62 | 8,404,200 | — | — |
| 2024-09-17 | $16.14 | $16.14 | 7,448,900 | — | — |
| 2024-09-16 | $17.28 | $17.28 | 9,320,800 | — | — |
| 2024-09-13 | $17.97 | $17.97 | 25,254,300 | — | — |
| 2024-09-12 | $16.08 | $16.08 | 7,036,400 | — | — |
| 2024-09-11 | $16.68 | $16.68 | 17,106,600 | — | — |
| 2024-09-10 | $18.63 | $18.63 | 18,892,000 | — | — |
| 2024-09-09 | $18.04 | $18.04 | 10,855,300 | — | — |
| 2024-09-06 | $17.10 | $17.10 | 5,933,100 | — | — |
| 2024-09-05 | $17.40 | $17.40 | 5,963,400 | — | — |
| 2024-09-04 | $16.98 | $16.98 | 5,420,900 | — | — |
| 2024-09-03 | $18.08 | $18.08 | 5,656,800 | — | — |
| 2024-08-30 | $19.50 | $19.50 | 4,180,700 | — | — |
| 2024-08-29 | $19.84 | $19.84 | 4,333,700 | — | — |
| 2024-08-28 | $20.10 | $20.10 | 5,135,400 | — | — |
| 2024-08-27 | $20.99 | $20.99 | 4,251,300 | — | — |
| 2024-08-26 | $21.72 | $21.72 | 4,592,700 | — | — |
| 2024-08-23 | $22.81 | $22.81 | 7,426,600 | — | — |
| 2024-08-22 | $22.70 | $22.70 | 6,360,000 | — | — |
| 2024-08-21 | $24.20 | $24.20 | 12,677,900 | — | — |
| 2024-08-20 | $21.42 | $21.42 | 3,980,000 | — | — |
| 2024-08-19 | $22.24 | $22.24 | 4,975,200 | — | — |
| 2024-08-16 | $23.06 | $23.06 | 4,226,200 | — | — |
| 2024-08-15 | $23.57 | $23.57 | 4,547,300 | — | — |
| 2024-08-14 | $23.97 | $23.97 | 2,125,300 | — | — |
| 2024-08-13 | $23.98 | $23.98 | 6,243,800 | — | — |
| 2024-08-12 | $24.88 | $24.88 | 6,237,200 | — | — |
| 2024-08-09 | $26.21 | $26.21 | 1,820,200 | — | — |
| 2024-08-08 | $26.34 | $26.34 | 2,556,200 | — | — |
| 2024-08-07 | $25.72 | $25.72 | 3,016,500 | — | — |
| 2024-08-06 | $27.11 | $27.11 | 2,772,100 | — | — |
| 2024-08-05 | $26.98 | $26.98 | 3,706,000 | — | — |
| 2024-08-02 | $29.21 | $29.21 | 6,989,900 | — | — |
| 2024-08-01 | $27.20 | $27.20 | 3,530,800 | — | — |
| 2024-07-31 | $28.74 | $28.74 | 2,493,700 | — | — |
| 2024-07-30 | $28.78 | $28.78 | 3,457,700 | — | — |
| 2024-07-29 | $30.15 | $30.15 | 3,468,300 | — | — |
| 2024-07-26 | $31.45 | $31.45 | 2,370,400 | — | — |
| 2024-07-25 | $31.05 | $31.05 | 4,205,600 | — | — |
| 2024-07-24 | $30.62 | $30.62 | 5,027,200 | — | — |
| 2024-07-23 | $32.91 | $32.91 | 4,897,000 | — | — |
| 2024-07-22 | $34.70 | $34.70 | 7,244,900 | — | — |
| 2024-07-19 | $34.99 | $34.99 | 8,051,500 | — | — |
| 2024-07-18 | $37.38 | $37.38 | 8,268,300 | — | — |
| 2024-07-17 | $36.44 | $36.44 | 11,750,600 | — | — |
| 2024-07-16 | $36.89 | $36.89 | 17,631,000 | — | — |
| 2024-07-15 | $40.58 | $40.58 | 80,789,400 | — | — |
| 2024-07-12 | $30.89 | $30.89 | 4,469,700 | — | — |
| 2024-07-11 | $29.86 | $29.86 | 4,056,500 | — | — |
| 2024-07-10 | $28.80 | $28.80 | 4,619,600 | — | — |
| 2024-07-09 | $29.90 | $29.90 | 4,031,000 | — | — |
| 2024-07-08 | $30.32 | $30.32 | 5,948,100 | — | — |
| 2024-07-05 | $29.17 | $29.17 | 6,633,600 | — | — |
| 2024-07-03 | $31.10 | $31.10 | 4,163,000 | — | — |
| 2024-07-02 | $31.73 | $31.73 | 4,925,600 | — | — |
| 2024-07-01 | $33.08 | $33.08 | 9,556,600 | — | — |
| 2024-06-28 | $32.75 | $32.75 | 29,139,800 | — | — |
| 2024-06-27 | $36.73 | $36.73 | 12,583,500 | — | — |
| 2024-06-26 | $39.25 | $39.25 | 12,898,100 | — | — |
| 2024-06-25 | $36.37 | $36.37 | 17,145,900 | — | — |
| 2024-06-24 | $33.52 | $33.52 | 23,046,000 | — | — |
| 2024-06-21 | $27.66 | $27.66 | 15,176,400 | — | — |
| 2024-06-20 | $26.75 | $26.75 | 13,930,000 | — | — |
| 2024-06-18 | $31.31 | $31.31 | 10,014,000 | — | — |
| 2024-06-17 | $34.72 | $34.72 | 4,235,700 | — | — |
| 2024-06-14 | $37.05 | $37.05 | 3,151,600 | — | — |
| 2024-06-13 | $39.93 | $39.93 | 2,521,600 | — | — |
| 2024-06-12 | $40.93 | $40.93 | 2,083,400 | — | — |
| 2024-06-11 | $39.31 | $39.31 | 3,697,700 | — | — |
| 2024-06-10 | $42.09 | $42.09 | 5,426,400 | — | — |
| 2024-06-07 | $44.59 | $44.59 | 1,913,000 | — | — |
| 2024-06-06 | $46.02 | $46.02 | 1,460,400 | — | — |
| 2024-06-05 | $46.75 | $46.75 | 2,116,300 | — | — |
| 2024-06-04 | $45.49 | $45.49 | 2,659,800 | — | — |
| 2024-06-03 | $46.74 | $46.74 | 2,580,800 | — | — |
| 2024-05-31 | $49.09 | $49.09 | 5,953,900 | — | — |
| 2024-05-30 | $51.84 | $51.84 | 2,398,600 | — | — |
| 2024-05-29 | $51.12 | $51.12 | 3,166,900 | — | — |
| 2024-05-28 | $49.93 | $49.93 | 3,148,500 | — | — |
| 2024-05-24 | $45.81 | $45.81 | 2,025,500 | — | — |
| 2024-05-23 | $43.91 | $43.91 | 1,292,000 | — | — |
| 2024-05-22 | $44.59 | $44.59 | 2,506,000 | — | — |
| 2024-05-21 | $44.19 | $44.19 | 3,942,700 | — | — |
| 2024-05-20 | $48.38 | $48.38 | 2,817,700 | — | — |
| 2024-05-17 | $50.92 | $50.92 | 2,595,900 | — | — |
| 2024-05-16 | $52.15 | $52.15 | 1,942,000 | — | — |
| 2024-05-15 | $52.51 | $52.51 | 3,180,500 | — | — |
| 2024-05-14 | $53.40 | $53.40 | 4,031,300 | — | — |
| 2024-05-13 | $51.65 | $51.65 | 6,446,700 | — | — |
| 2024-05-10 | $50.99 | $50.99 | 6,575,000 | — | — |
| 2024-05-09 | $54.39 | $54.39 | 7,667,300 | — | — |
| 2024-05-08 | $49.26 | $49.26 | 4,001,200 | — | — |
| 2024-05-07 | $47.67 | $47.67 | 3,134,300 | — | — |
| 2024-05-06 | $49.18 | $49.18 | 6,137,400 | — | — |
| 2024-05-03 | $47.93 | $47.93 | 5,791,100 | — | — |
| 2024-05-02 | $48.68 | $48.68 | 5,196,200 | — | — |
| 2024-05-01 | $45.13 | $45.13 | 9,766,100 | — | — |
| 2024-04-30 | $49.93 | $49.93 | 10,135,300 | — | — |
| 2024-04-29 | $46.69 | $46.69 | 10,207,600 | — | — |
| 2024-04-26 | $41.54 | $41.54 | 8,820,900 | — | — |
| 2024-04-25 | $38.49 | $38.49 | 6,582,200 | — | — |
| 2024-04-24 | $35.67 | $35.67 | 7,740,000 | — | — |
| 2024-04-23 | $32.57 | $32.57 | 6,367,700 | — | — |
| 2024-04-22 | $35.50 | $35.50 | 5,211,100 | — | — |
| 2024-04-19 | $36.38 | $36.38 | 14,183,000 | — | — |
| 2024-04-18 | $33.19 | $33.19 | 17,866,200 | — | — |
| 2024-04-17 | $26.40 | $26.40 | 13,456,300 | — | — |
| 2024-04-16 | $22.84 | $22.84 | 7,207,200 | — | — |
| 2024-04-15 | $26.61 | $26.61 | 7,441,100 | — | — |
| 2024-04-12 | $32.59 | $32.59 | 4,925,200 | — | — |
| 2024-04-11 | $32.41 | $32.41 | 3,711,700 | — | — |
| 2024-04-10 | $34.26 | $34.26 | 4,246,700 | — | — |
| 2024-04-09 | $37.47 | $37.47 | 4,584,300 | — | — |
| 2024-04-08 | $37.17 | $37.17 | 7,573,700 | — | — |
| 2024-04-05 | $40.59 | $40.59 | 5,753,200 | — | — |
| 2024-04-04 | $46.15 | $46.15 | 4,693,400 | — | — |
| 2024-04-03 | $48.81 | $48.81 | 5,777,400 | — | — |
| 2024-04-02 | $51.60 | $51.60 | 10,867,000 | — | — |
| 2024-04-01 | $48.66 | $48.66 | 17,797,600 | — | — |
| 2024-03-28 | $61.96 | $61.96 | 17,156,400 | — | — |
| 2024-03-27 | $66.22 | $66.22 | 32,590,500 | — | — |
| 2024-03-26 | $57.99 | $57.99 | 55,523,500 | — | — |
| 2024-03-25 | $49.95 | $49.95 | 21,626,400 | — | — |
| 2024-03-22 | $36.94 | $36.94 | 9,915,300 | — | — |
| 2024-03-21 | $42.81 | $42.81 | 3,333,000 | — | — |
| 2024-03-20 | $42.90 | $42.90 | 5,094,900 | — | — |
| 2024-03-19 | $36.42 | $36.42 | 1,799,600 | — | — |
| 2024-03-18 | $35.58 | $35.58 | 1,595,400 | — | — |
| 2024-03-15 | $38.98 | $38.98 | 772,700 | — | — |
| 2024-03-14 | $41.08 | $41.08 | 844,000 | — | — |
| 2024-03-13 | $40.19 | $40.19 | 488,200 | — | — |
| 2024-03-12 | $40.19 | $40.19 | 652,900 | — | — |
| 2024-03-11 | $39.09 | $39.09 | 934,500 | — | — |
| 2024-03-08 | $39.98 | $39.98 | 674,600 | — | — |
| 2024-03-07 | $41.27 | $41.27 | 1,056,000 | — | — |
| 2024-03-06 | $40.19 | $40.19 | 2,349,600 | — | — |
| 2024-03-05 | $46.50 | $46.50 | 3,308,300 | — | — |
| 2024-03-04 | $45.91 | $45.91 | 3,787,800 | — | — |
| 2024-03-01 | $38.94 | $38.94 | 2,023,400 | — | — |
| 2024-02-29 | $41.16 | $41.16 | 2,962,200 | — | — |
| 2024-02-28 | $45.16 | $45.16 | 818,700 | — | — |
| 2024-02-27 | $45.63 | $45.63 | 715,700 | — | — |
| 2024-02-26 | $47.23 | $47.23 | 1,464,600 | — | — |
| 2024-02-23 | $49.68 | $49.68 | 1,993,000 | — | — |
| 2024-02-22 | $46.68 | $46.68 | 1,099,400 | — | — |
| 2024-02-21 | $43.16 | $43.16 | 968,800 | — | — |
| 2024-02-20 | $44.88 | $44.88 | 1,501,800 | — | — |
| 2024-02-16 | $48.54 | $48.54 | 1,670,200 | — | — |
| 2024-02-15 | $50.56 | $50.56 | 7,279,800 | — | — |
| 2024-02-14 | $43.55 | $43.55 | 889,300 | — | — |
| 2024-02-13 | $41.32 | $41.32 | 1,709,700 | — | — |
| 2024-02-12 | $45.32 | $45.32 | 1,360,400 | — | — |
| 2024-02-09 | $47.03 | $47.03 | 2,026,000 | — | — |
| 2024-02-08 | $47.66 | $47.66 | 3,565,000 | — | — |
| 2024-02-07 | $45.64 | $45.64 | 1,469,700 | — | — |
| 2024-02-06 | $45.49 | $45.49 | 3,473,500 | — | — |
| 2024-02-05 | $47.58 | $47.58 | 6,301,500 | — | — |
| 2024-02-02 | $40.60 | $40.60 | 2,286,400 | — | — |
| 2024-02-01 | $40.22 | $40.22 | 2,372,400 | — | — |
| 2024-01-31 | $37.95 | $37.95 | 4,941,200 | — | — |
| 2024-01-30 | $37.80 | $37.80 | 2,886,400 | — | — |
| 2024-01-29 | $36.21 | $36.21 | 2,242,600 | — | — |
| 2024-01-26 | $38.18 | $38.18 | 6,043,500 | — | — |
| 2024-01-25 | $34.91 | $34.91 | 6,718,000 | — | — |
| 2024-01-24 | $38.15 | $38.15 | 15,155,800 | — | — |
| 2024-01-23 | $50.75 | $50.75 | 25,945,700 | — | — |
| 2024-01-22 | $49.69 | $49.69 | 29,654,400 | — | — |
| 2024-01-19 | $26.38 | $26.38 | 5,407,500 | — | — |
| 2024-01-18 | $25.58 | $25.58 | 7,780,400 | — | — |
| 2024-01-17 | $23.05 | $23.05 | 15,611,100 | — | — |
| 2024-01-16 | $22.35 | $22.35 | 8,054,600 | — | — |
| 2024-01-12 | $17.32 | $17.32 | 163,600 | — | — |
| 2024-01-11 | $16.92 | $16.92 | 123,700 | — | — |
| 2024-01-10 | $17.08 | $17.08 | 118,200 | — | — |
| 2024-01-09 | $17.23 | $17.23 | 81,300 | — | — |
| 2024-01-08 | $17.24 | $17.24 | 139,700 | — | — |
| 2024-01-05 | $17.23 | $17.23 | 91,500 | — | — |
| 2024-01-04 | $17.35 | $17.35 | 70,600 | — | — |
| 2024-01-03 | $17.44 | $17.44 | 73,100 | — | — |
| 2024-01-02 | $17.45 | $17.45 | 112,600 | — | — |