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
- 2001-07-05 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 | $36.40 | $73.39 | 500 | — | — |
| 2024-12-30 | $36.40 | $73.39 | 0 | — | — |
| 2024-12-27 | $36.40 | $73.39 | 700 | — | — |
| 2024-12-26 | $36.40 | $73.39 | 3,600 | — | — |
| 2024-12-24 | $36.40 | $73.39 | 800 | — | — |
| 2024-12-23 | $36.44 | $73.47 | 1,400 | — | — |
| 2024-12-20 | $36.49 | $73.57 | 10,100 | — | — |
| 2024-12-19 | $35.99 | $72.56 | 1,500 | — | — |
| 2024-12-18 | $36.08 | $72.74 | 4,500 | — | — |
| 2024-12-17 | $36.05 | $72.68 | 3,700 | — | — |
| 2024-12-16 | $35.60 | $71.78 | 0 | — | — |
| 2024-12-13 | $35.60 | $71.78 | 4,100 | — | — |
| 2024-12-12 | $35.64 | $71.86 | 0 | — | — |
| 2024-12-11 | $35.64 | $71.86 | 600 | — | — |
| 2024-12-10 | $35.65 | $71.88 | 0 | — | — |
| 2024-12-09 | $35.65 | $71.88 | 100 | — | — |
| 2024-12-06 | $35.65 | $71.88 | 200 | — | — |
| 2024-12-05 | $35.69 | $71.96 | 800 | — | — |
| 2024-12-04 | $35.70 | $71.98 | 500 | — | — |
| 2024-12-03 | $35.70 | $71.98 | 1,200 | — | — |
| 2024-12-02 | $35.80 | $72.18 | 3,700 | — | — |
| 2024-11-29 | $35.50 | $71.57 | 0 | — | — |
| 2024-11-27 | $35.50 | $71.57 | 3,000 | — | — |
| 2024-11-26 | $34.60 | $69.76 | 700 | — | — |
| 2024-11-25 | $34.70 | $69.96 | 0 | — | — |
| 2024-11-22 | $34.70 | $69.96 | 0 | — | — |
| 2024-11-21 | $34.70 | $69.96 | 700 | — | — |
| 2024-11-20 | $34.70 | $69.96 | 100 | — | — |
| 2024-11-19 | $34.65 | $69.86 | 0 | — | — |
| 2024-11-18 | $34.65 | $69.86 | 2,500 | — | — |
| 2024-11-15 | $34.60 | $69.76 | 6,400 | — | — |
| 2024-11-14 | $33.55 | $67.64 | 1,500 | — | — |
| 2024-11-13 | $33.87 | $68.29 | 0 | — | — |
| 2024-11-12 | $33.87 | $68.29 | 1,500 | — | — |
| 2024-11-11 | $33.97 | $68.49 | 900 | — | — |
| 2024-11-08 | $33.20 | $66.94 | 0 | — | — |
| 2024-11-07 | $33.20 | $66.31 | 5,700 | — | — |
| 2024-11-06 | $33.50 | $66.91 | 12,100 | — | — |
| 2024-11-05 | $32.74 | $65.39 | 0 | — | — |
| 2024-11-04 | $32.74 | $65.39 | 1,000 | — | — |
| 2024-11-01 | $32.74 | $65.39 | 0 | — | — |
| 2024-10-31 | $32.74 | $65.39 | 600 | — | — |
| 2024-10-30 | $33.00 | $65.91 | 0 | — | — |
| 2024-10-29 | $33.00 | $65.91 | 0 | — | — |
| 2024-10-28 | $33.00 | $65.91 | 0 | — | — |
| 2024-10-25 | $33.00 | $65.91 | 9,200 | — | — |
| 2024-10-24 | $32.35 | $64.61 | 200 | — | — |
| 2024-10-23 | $32.00 | $63.92 | 400 | — | — |
| 2024-10-22 | $32.00 | $63.92 | 1,000 | — | — |
| 2024-10-21 | $32.00 | $63.92 | 0 | — | — |
| 2024-10-18 | $32.00 | $63.92 | 100 | — | — |
| 2024-10-17 | $31.95 | $63.82 | 2,100 | — | — |
| 2024-10-16 | $31.95 | $63.82 | 0 | — | — |
| 2024-10-15 | $31.95 | $63.82 | 2,400 | — | — |
| 2024-10-14 | $31.99 | $63.90 | 0 | — | — |
| 2024-10-11 | $31.99 | $63.90 | 0 | — | — |
| 2024-10-10 | $31.99 | $63.90 | 0 | — | — |
| 2024-10-09 | $31.99 | $63.90 | 800 | — | — |
| 2024-10-08 | $32.00 | $63.92 | 0 | — | — |
| 2024-10-07 | $32.00 | $63.92 | 0 | — | — |
| 2024-10-04 | $32.00 | $63.92 | 800 | — | — |
| 2024-10-03 | $32.00 | $63.92 | 2,900 | — | — |
| 2024-10-02 | $32.39 | $64.69 | 1,400 | — | — |
| 2024-10-01 | $32.39 | $64.69 | 6,000 | — | — |
| 2024-09-30 | $32.40 | $64.71 | 2,700 | — | — |
| 2024-09-27 | $32.49 | $64.89 | 5,400 | — | — |
| 2024-09-26 | $32.70 | $65.31 | 3,100 | — | — |
| 2024-09-25 | $33.00 | $65.91 | 0 | — | — |
| 2024-09-24 | $33.00 | $65.91 | 0 | — | — |
| 2024-09-23 | $33.00 | $65.91 | 0 | — | — |
| 2024-09-20 | $33.00 | $65.91 | 100 | — | — |
| 2024-09-19 | $33.00 | $65.91 | 20,200 | — | — |
| 2024-09-18 | $33.40 | $66.71 | 0 | — | — |
| 2024-09-17 | $33.40 | $66.71 | 0 | — | — |
| 2024-09-16 | $33.40 | $66.71 | 0 | — | — |
| 2024-09-13 | $33.40 | $66.71 | 2,600 | — | — |
| 2024-09-12 | $33.00 | $65.91 | 0 | — | — |
| 2024-09-11 | $33.00 | $65.91 | 0 | — | — |
| 2024-09-10 | $33.00 | $65.91 | 0 | — | — |
| 2024-09-09 | $33.00 | $65.91 | 100 | — | — |
| 2024-09-06 | $33.00 | $65.91 | 0 | — | — |
| 2024-09-05 | $33.00 | $65.91 | 0 | — | — |
| 2024-09-04 | $33.00 | $65.91 | 2,200 | — | — |
| 2024-09-03 | $33.00 | $65.91 | 0 | — | — |
| 2024-08-30 | $33.00 | $65.91 | 0 | — | — |
| 2024-08-29 | $33.00 | $65.91 | 0 | — | — |
| 2024-08-28 | $33.00 | $65.91 | 1,400 | — | — |
| 2024-08-27 | $32.78 | $65.47 | 200 | — | — |
| 2024-08-26 | $32.77 | $65.45 | 300 | — | — |
| 2024-08-23 | $32.78 | $65.47 | 1,900 | — | — |
| 2024-08-22 | $32.78 | $65.47 | 500 | — | — |
| 2024-08-21 | $32.78 | $65.47 | 7,200 | — | — |
| 2024-08-20 | $32.61 | $65.13 | 2,000 | — | — |
| 2024-08-19 | $32.80 | $65.51 | 2,200 | — | — |
| 2024-08-16 | $33.00 | $65.91 | 8,200 | — | — |
| 2024-08-15 | $33.93 | $67.77 | 300 | — | — |
| 2024-08-14 | $32.88 | $65.67 | 0 | — | — |
| 2024-08-13 | $32.88 | $65.67 | 100 | — | — |
| 2024-08-12 | $32.89 | $65.69 | 0 | — | — |
| 2024-08-09 | $32.89 | $65.69 | 1,100 | — | — |
| 2024-08-08 | $32.88 | $65.67 | 5,000 | — | — |
| 2024-08-07 | $32.99 | $65.89 | 600 | — | — |
| 2024-08-06 | $32.99 | $65.89 | 2,200 | — | — |
| 2024-08-05 | $33.00 | $65.91 | 21,600 | — | — |
| 2024-08-02 | $33.82 | $66.95 | 100 | — | — |
| 2024-08-01 | $33.89 | $67.09 | 0 | — | — |
| 2024-07-31 | $33.89 | $67.09 | 0 | — | — |
| 2024-07-30 | $33.89 | $67.09 | 0 | — | — |
| 2024-07-29 | $33.89 | $67.09 | 0 | — | — |
| 2024-07-26 | $33.89 | $67.09 | 7,500 | — | — |
| 2024-07-25 | $33.89 | $67.09 | 3,000 | — | — |
| 2024-07-24 | $33.95 | $67.21 | 0 | — | — |
| 2024-07-23 | $33.95 | $67.21 | 7,200 | — | — |
| 2024-07-22 | $33.00 | $65.33 | 200 | — | — |
| 2024-07-19 | $33.10 | $65.53 | 0 | — | — |
| 2024-07-18 | $33.10 | $65.53 | 1,700 | — | — |
| 2024-07-17 | $32.25 | $63.84 | 0 | — | — |
| 2024-07-16 | $32.25 | $63.84 | 0 | — | — |
| 2024-07-15 | $32.25 | $63.84 | 1,100 | — | — |
| 2024-07-12 | $32.20 | $63.74 | 5,400 | — | — |
| 2024-07-11 | $32.25 | $63.84 | 3,100 | — | — |
| 2024-07-10 | $32.40 | $64.14 | 0 | — | — |
| 2024-07-09 | $32.40 | $64.14 | 1,200 | — | — |
| 2024-07-08 | $32.40 | $64.14 | 500 | — | — |
| 2024-07-05 | $32.40 | $64.14 | 400 | — | — |
| 2024-07-03 | $32.68 | $64.69 | 0 | — | — |
| 2024-07-02 | $32.68 | $64.69 | 0 | — | — |
| 2024-07-01 | $32.68 | $64.69 | 10,900 | — | — |
| 2024-06-28 | $32.99 | $65.31 | 2,200 | — | — |
| 2024-06-27 | $32.90 | $65.13 | 0 | — | — |
| 2024-06-26 | $32.90 | $65.13 | 500 | — | — |
| 2024-06-25 | $32.90 | $65.13 | 0 | — | — |
| 2024-06-24 | $32.90 | $65.13 | 700 | — | — |
| 2024-06-21 | $32.10 | $63.55 | 3,900 | — | — |
| 2024-06-20 | $33.65 | $66.61 | 0 | — | — |
| 2024-06-18 | $33.65 | $66.61 | 1,400 | — | — |
| 2024-06-17 | $34.12 | $67.55 | 1,700 | — | — |
| 2024-06-14 | $33.30 | $65.92 | 2,500 | — | — |
| 2024-06-13 | $31.05 | $61.47 | 600 | — | — |
| 2024-06-12 | $31.08 | $61.53 | 5,200 | — | — |
| 2024-06-11 | $30.00 | $59.39 | 600 | — | — |
| 2024-06-10 | $30.00 | $59.39 | 0 | — | — |
| 2024-06-07 | $30.00 | $59.39 | 0 | — | — |
| 2024-06-06 | $30.00 | $59.39 | 2,000 | — | — |
| 2024-06-05 | $29.99 | $59.37 | 0 | — | — |
| 2024-06-04 | $29.99 | $59.37 | 0 | — | — |
| 2024-06-03 | $29.99 | $59.37 | 2,200 | — | — |
| 2024-05-31 | $30.00 | $59.39 | 1,300 | — | — |
| 2024-05-30 | $29.84 | $59.07 | 100 | — | — |
| 2024-05-29 | $29.84 | $59.07 | 2,000 | — | — |
| 2024-05-28 | $29.84 | $59.07 | 900 | — | — |
| 2024-05-24 | $29.82 | $59.03 | 7,900 | — | — |
| 2024-05-23 | $29.82 | $59.03 | 0 | — | — |
| 2024-05-22 | $29.82 | $59.03 | 0 | — | — |
| 2024-05-21 | $29.82 | $59.03 | 0 | — | — |
| 2024-05-20 | $29.82 | $59.03 | 0 | — | — |
| 2024-05-17 | $29.82 | $59.03 | 8,300 | — | — |
| 2024-05-16 | $28.47 | $56.36 | 0 | — | — |
| 2024-05-15 | $28.47 | $56.36 | 2,000 | — | — |
| 2024-05-14 | $28.50 | $56.42 | 0 | — | — |
| 2024-05-13 | $28.50 | $56.42 | 0 | — | — |
| 2024-05-10 | $28.50 | $56.42 | 0 | — | — |
| 2024-05-09 | $28.50 | $56.42 | 0 | — | — |
| 2024-05-08 | $28.50 | $56.42 | 500 | — | — |
| 2024-05-07 | $28.90 | $57.21 | 300 | — | — |
| 2024-05-06 | $28.90 | $57.21 | 100 | — | — |
| 2024-05-03 | $28.98 | $57.37 | 300 | — | — |
| 2024-05-02 | $27.95 | $54.74 | 1,000 | — | — |
| 2024-05-01 | $27.90 | $54.64 | 3,300 | — | — |
| 2024-04-30 | $28.00 | $54.83 | 400 | — | — |
| 2024-04-29 | $28.39 | $55.60 | 0 | — | — |
| 2024-04-26 | $28.39 | $55.60 | 0 | — | — |
| 2024-04-25 | $28.39 | $55.60 | 5,300 | — | — |
| 2024-04-24 | $28.39 | $55.60 | 0 | — | — |
| 2024-04-23 | $28.39 | $55.60 | 900 | — | — |
| 2024-04-22 | $28.30 | $55.42 | 0 | — | — |
| 2024-04-19 | $28.30 | $55.42 | 2,600 | — | — |
| 2024-04-18 | $28.40 | $55.62 | 4,700 | — | — |
| 2024-04-17 | $28.85 | $56.50 | 200 | — | — |
| 2024-04-16 | $28.95 | $56.70 | 0 | — | — |
| 2024-04-15 | $28.95 | $56.70 | 600 | — | — |
| 2024-04-12 | $29.00 | $56.79 | 700 | — | — |
| 2024-04-11 | $28.90 | $56.60 | 1,500 | — | — |
| 2024-04-10 | $28.91 | $56.62 | 400 | — | — |
| 2024-04-09 | $29.65 | $58.07 | 0 | — | — |
| 2024-04-08 | $29.65 | $58.07 | 0 | — | — |
| 2024-04-05 | $29.65 | $58.07 | 0 | — | — |
| 2024-04-04 | $29.65 | $58.07 | 1,200 | — | — |
| 2024-04-03 | $29.57 | $57.91 | 0 | — | — |
| 2024-04-02 | $29.57 | $57.91 | 900 | — | — |
| 2024-04-01 | $29.57 | $57.91 | 7,300 | — | — |
| 2024-03-28 | $29.85 | $58.46 | 200 | — | — |
| 2024-03-27 | $29.80 | $58.36 | 200 | — | — |
| 2024-03-26 | $29.85 | $58.46 | 1,500 | — | — |
| 2024-03-25 | $29.80 | $58.36 | 5,700 | — | — |
| 2024-03-22 | $30.00 | $58.75 | 0 | — | — |
| 2024-03-21 | $30.00 | $58.75 | 0 | — | — |
| 2024-03-20 | $30.00 | $58.75 | 0 | — | — |
| 2024-03-19 | $30.00 | $58.75 | 0 | — | — |
| 2024-03-18 | $30.00 | $58.75 | 300 | — | — |
| 2024-03-15 | $30.00 | $58.75 | 0 | — | — |
| 2024-03-14 | $30.00 | $58.75 | 0 | — | — |
| 2024-03-13 | $30.00 | $58.75 | 1,000 | — | — |
| 2024-03-12 | $30.00 | $58.75 | 0 | — | — |
| 2024-03-11 | $30.00 | $58.75 | 0 | — | — |
| 2024-03-08 | $30.00 | $58.75 | 0 | — | — |
| 2024-03-07 | $30.00 | $58.75 | 0 | — | — |
| 2024-03-06 | $30.00 | $58.75 | 400 | — | — |
| 2024-03-05 | $30.00 | $58.75 | 0 | — | — |
| 2024-03-04 | $30.00 | $58.75 | 600 | — | — |
| 2024-03-01 | $30.00 | $58.75 | 0 | — | — |
| 2024-02-29 | $30.00 | $58.75 | 0 | — | — |
| 2024-02-28 | $30.00 | $58.75 | 0 | — | — |
| 2024-02-27 | $30.00 | $58.75 | 0 | — | — |
| 2024-02-26 | $30.00 | $58.75 | 100 | — | — |
| 2024-02-23 | $30.00 | $58.75 | 1,600 | — | — |
| 2024-02-22 | $30.00 | $58.75 | 0 | — | — |
| 2024-02-21 | $30.00 | $58.75 | 700 | — | — |
| 2024-02-20 | $29.99 | $58.73 | 400 | — | — |
| 2024-02-16 | $30.00 | $58.75 | 8,500 | — | — |
| 2024-02-15 | $29.15 | $57.09 | 300 | — | — |
| 2024-02-14 | $29.08 | $56.95 | 6,000 | — | — |
| 2024-02-13 | $29.00 | $56.79 | 2,800 | — | — |
| 2024-02-12 | $29.80 | $58.36 | 0 | — | — |
| 2024-02-09 | $29.80 | $58.36 | 0 | — | — |
| 2024-02-08 | $29.80 | $58.36 | 0 | — | — |
| 2024-02-07 | $29.80 | $58.36 | 0 | — | — |
| 2024-02-06 | $29.80 | $58.36 | 0 | — | — |
| 2024-02-05 | $29.80 | $58.36 | 0 | — | — |
| 2024-02-02 | $29.80 | $58.36 | 900 | — | — |
| 2024-02-01 | $29.98 | $58.12 | 0 | — | — |
| 2024-01-31 | $29.98 | $58.12 | 700 | — | — |
| 2024-01-30 | $29.80 | $57.78 | 0 | — | — |
| 2024-01-29 | $29.80 | $57.78 | 400 | — | — |
| 2024-01-26 | $29.56 | $57.31 | 900 | — | — |
| 2024-01-25 | $30.00 | $58.16 | 0 | — | — |
| 2024-01-24 | $30.00 | $58.16 | 3,600 | — | — |
| 2024-01-23 | $30.00 | $58.16 | 100 | — | — |
| 2024-01-22 | $29.99 | $58.14 | 300 | — | — |
| 2024-01-19 | $29.99 | $58.14 | 600 | — | — |
| 2024-01-18 | $29.99 | $58.14 | 0 | — | — |
| 2024-01-17 | $29.99 | $58.14 | 900 | — | — |
| 2024-01-16 | $29.96 | $58.09 | 0 | — | — |
| 2024-01-12 | $29.96 | $58.09 | 0 | — | — |
| 2024-01-11 | $29.96 | $58.09 | 1,300 | — | — |
| 2024-01-10 | $29.95 | $58.07 | 2,200 | — | — |
| 2024-01-09 | $29.94 | $58.05 | 0 | — | — |
| 2024-01-08 | $29.94 | $58.05 | 700 | — | — |
| 2024-01-05 | $29.95 | $58.07 | 2,100 | — | — |
| 2024-01-04 | $29.98 | $58.12 | 1,800 | — | — |
| 2024-01-03 | $29.98 | $58.12 | 2,200 | — | — |
| 2024-01-02 | $30.00 | $58.16 | 0 | — | — |