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
- 2018-06-21 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 | $31.28 | $42.21 | 1,157,600 | — | — |
| 2024-12-30 | $31.21 | $41.72 | 2,759,300 | — | — |
| 2024-12-27 | $31.34 | $41.89 | 877,600 | — | — |
| 2024-12-26 | $31.97 | $42.73 | 693,100 | — | — |
| 2024-12-24 | $31.95 | $42.70 | 383,900 | — | — |
| 2024-12-23 | $31.66 | $42.32 | 861,100 | — | — |
| 2024-12-20 | $31.53 | $42.14 | 5,162,200 | — | — |
| 2024-12-19 | $30.82 | $41.19 | 1,560,700 | — | — |
| 2024-12-18 | $31.52 | $42.13 | 1,790,800 | — | — |
| 2024-12-17 | $32.68 | $43.68 | 877,800 | — | — |
| 2024-12-16 | $32.84 | $43.89 | 889,200 | — | — |
| 2024-12-13 | $32.90 | $43.97 | 734,200 | — | — |
| 2024-12-12 | $32.70 | $43.71 | 654,700 | — | — |
| 2024-12-11 | $32.99 | $44.09 | 1,620,900 | — | — |
| 2024-12-10 | $32.47 | $43.40 | 1,904,100 | — | — |
| 2024-12-09 | $32.75 | $43.77 | 879,800 | — | — |
| 2024-12-06 | $32.67 | $43.67 | 959,800 | — | — |
| 2024-12-05 | $32.90 | $43.97 | 695,600 | — | — |
| 2024-12-04 | $33.29 | $44.50 | 856,400 | — | — |
| 2024-12-03 | $33.05 | $44.17 | 847,100 | — | — |
| 2024-12-02 | $33.39 | $44.63 | 1,308,400 | — | — |
| 2024-11-29 | $34.10 | $45.58 | 1,079,500 | — | — |
| 2024-11-27 | $34.31 | $45.86 | 799,700 | — | — |
| 2024-11-26 | $33.96 | $45.39 | 910,600 | — | — |
| 2024-11-25 | $33.82 | $45.20 | 1,314,400 | — | — |
| 2024-11-22 | $33.47 | $44.74 | 739,000 | — | — |
| 2024-11-21 | $33.50 | $44.78 | 1,006,500 | — | — |
| 2024-11-20 | $33.56 | $44.86 | 756,400 | — | — |
| 2024-11-19 | $34.15 | $45.65 | 1,012,300 | — | — |
| 2024-11-18 | $33.41 | $44.66 | 894,200 | — | — |
| 2024-11-15 | $32.86 | $43.92 | 823,100 | — | — |
| 2024-11-14 | $32.66 | $43.65 | 600,900 | — | — |
| 2024-11-13 | $33.06 | $44.19 | 784,000 | — | — |
| 2024-11-12 | $33.01 | $44.12 | 1,328,400 | — | — |
| 2024-11-11 | $33.28 | $44.48 | 1,354,200 | — | — |
| 2024-11-08 | $33.09 | $44.23 | 2,591,500 | — | — |
| 2024-11-07 | $32.09 | $42.89 | 1,245,400 | — | — |
| 2024-11-06 | $31.67 | $42.33 | 2,570,100 | — | — |
| 2024-11-05 | $31.80 | $42.50 | 818,700 | — | — |
| 2024-11-04 | $31.71 | $42.38 | 1,335,600 | — | — |
| 2024-11-01 | $31.64 | $42.29 | 1,421,300 | — | — |
| 2024-10-31 | $31.69 | $42.36 | 906,100 | — | — |
| 2024-10-30 | $32.26 | $43.12 | 817,300 | — | — |
| 2024-10-29 | $32.30 | $43.17 | 1,613,900 | — | — |
| 2024-10-28 | $32.50 | $43.44 | 1,259,500 | — | — |
| 2024-10-25 | $32.60 | $43.57 | 1,049,900 | — | — |
| 2024-10-24 | $33.36 | $44.59 | 1,183,200 | — | — |
| 2024-10-23 | $33.89 | $45.30 | 992,000 | — | — |
| 2024-10-22 | $33.82 | $45.20 | 788,400 | — | — |
| 2024-10-21 | $33.89 | $45.30 | 939,900 | — | — |
| 2024-10-18 | $34.15 | $45.65 | 454,600 | — | — |
| 2024-10-17 | $33.85 | $45.24 | 539,100 | — | — |
| 2024-10-16 | $34.11 | $45.59 | 945,900 | — | — |
| 2024-10-15 | $33.49 | $44.76 | 1,986,300 | — | — |
| 2024-10-14 | $33.03 | $44.15 | 699,000 | — | — |
| 2024-10-11 | $32.51 | $43.45 | 864,900 | — | — |
| 2024-10-10 | $32.50 | $43.44 | 1,128,000 | — | — |
| 2024-10-09 | $32.68 | $43.68 | 610,700 | — | — |
| 2024-10-08 | $32.74 | $43.76 | 762,900 | — | — |
| 2024-10-07 | $32.57 | $43.53 | 1,054,300 | — | — |
| 2024-10-04 | $32.40 | $43.31 | 1,111,200 | — | — |
| 2024-10-03 | $32.95 | $44.04 | 952,000 | — | — |
| 2024-10-02 | $32.76 | $43.79 | 2,013,900 | — | — |
| 2024-10-01 | $33.51 | $44.79 | 1,078,100 | — | — |
| 2024-09-30 | $34.15 | $45.65 | 1,321,700 | — | — |
| 2024-09-27 | $34.15 | $45.26 | 1,290,800 | — | — |
| 2024-09-26 | $33.98 | $45.03 | 1,111,700 | — | — |
| 2024-09-25 | $33.85 | $44.86 | 1,339,500 | — | — |
| 2024-09-24 | $34.01 | $45.07 | 1,440,200 | — | — |
| 2024-09-23 | $34.49 | $45.71 | 1,226,000 | — | — |
| 2024-09-20 | $34.10 | $45.19 | 3,570,900 | — | — |
| 2024-09-19 | $33.88 | $44.90 | 2,158,700 | — | — |
| 2024-09-18 | $33.65 | $44.59 | 1,692,500 | — | — |
| 2024-09-17 | $33.16 | $43.95 | 1,657,300 | — | — |
| 2024-09-16 | $33.08 | $43.84 | 1,148,000 | — | — |
| 2024-09-13 | $32.81 | $43.48 | 1,745,000 | — | — |
| 2024-09-12 | $32.39 | $42.92 | 1,694,600 | — | — |
| 2024-09-11 | $32.07 | $42.50 | 1,641,400 | — | — |
| 2024-09-10 | $32.21 | $42.69 | 1,127,600 | — | — |
| 2024-09-09 | $32.30 | $42.81 | 919,500 | — | — |
| 2024-09-06 | $32.08 | $42.51 | 913,300 | — | — |
| 2024-09-05 | $32.11 | $42.55 | 869,500 | — | — |
| 2024-09-04 | $32.29 | $42.79 | 837,300 | — | — |
| 2024-09-03 | $31.95 | $42.34 | 1,282,000 | — | — |
| 2024-08-30 | $31.91 | $42.29 | 1,373,100 | — | — |
| 2024-08-29 | $31.54 | $41.80 | 1,190,400 | — | — |
| 2024-08-28 | $31.52 | $41.77 | 1,172,900 | — | — |
| 2024-08-27 | $31.48 | $41.72 | 1,338,600 | — | — |
| 2024-08-26 | $31.57 | $41.84 | 900,500 | — | — |
| 2024-08-23 | $31.62 | $41.90 | 1,029,300 | — | — |
| 2024-08-22 | $31.15 | $41.28 | 1,187,000 | — | — |
| 2024-08-21 | $31.16 | $41.29 | 979,100 | — | — |
| 2024-08-20 | $30.73 | $40.73 | 1,865,700 | — | — |
| 2024-08-19 | $30.33 | $40.19 | 1,122,900 | — | — |
| 2024-08-16 | $29.72 | $39.39 | 883,300 | — | — |
| 2024-08-15 | $29.92 | $39.65 | 838,900 | — | — |
| 2024-08-14 | $29.96 | $39.70 | 1,138,700 | — | — |
| 2024-08-13 | $29.80 | $39.49 | 1,372,000 | — | — |
| 2024-08-12 | $29.73 | $39.40 | 1,104,000 | — | — |
| 2024-08-09 | $29.35 | $38.90 | 995,300 | — | — |
| 2024-08-08 | $29.22 | $38.72 | 1,238,500 | — | — |
| 2024-08-07 | $28.57 | $37.86 | 2,060,800 | — | — |
| 2024-08-06 | $28.83 | $38.21 | 2,508,200 | — | — |
| 2024-08-05 | $28.34 | $37.56 | 2,933,500 | — | — |
| 2024-08-02 | $29.37 | $38.92 | 1,335,600 | — | — |
| 2024-08-01 | $29.76 | $39.44 | 1,267,700 | — | — |
| 2024-07-31 | $29.59 | $39.21 | 1,470,200 | — | — |
| 2024-07-30 | $30.26 | $40.10 | 1,395,400 | — | — |
| 2024-07-29 | $30.15 | $39.96 | 1,072,000 | — | — |
| 2024-07-26 | $30.39 | $40.27 | 977,500 | — | — |
| 2024-07-25 | $29.94 | $39.68 | 2,096,100 | — | — |
| 2024-07-24 | $30.37 | $40.25 | 987,700 | — | — |
| 2024-07-23 | $30.96 | $41.03 | 1,271,600 | — | — |
| 2024-07-22 | $30.77 | $40.78 | 970,700 | — | — |
| 2024-07-19 | $30.77 | $40.78 | 953,700 | — | — |
| 2024-07-18 | $30.77 | $40.78 | 1,016,000 | — | — |
| 2024-07-17 | $30.68 | $40.66 | 1,996,100 | — | — |
| 2024-07-16 | $30.50 | $40.42 | 1,055,500 | — | — |
| 2024-07-15 | $29.89 | $39.61 | 1,325,200 | — | — |
| 2024-07-12 | $29.28 | $38.80 | 1,135,400 | — | — |
| 2024-07-11 | $29.14 | $38.62 | 1,553,200 | — | — |
| 2024-07-10 | $28.32 | $37.53 | 1,063,800 | — | — |
| 2024-07-09 | $27.84 | $36.90 | 1,105,700 | — | — |
| 2024-07-08 | $28.28 | $37.48 | 1,019,000 | — | — |
| 2024-07-05 | $27.99 | $37.09 | 640,800 | — | — |
| 2024-07-03 | $27.85 | $36.91 | 449,700 | — | — |
| 2024-07-02 | $27.69 | $36.70 | 1,154,700 | — | — |
| 2024-07-01 | $27.45 | $36.38 | 1,875,600 | — | — |
| 2024-06-28 | $27.71 | $36.72 | 5,999,200 | — | — |
| 2024-06-27 | $27.58 | $36.17 | 1,521,700 | — | — |
| 2024-06-26 | $27.13 | $35.58 | 1,233,700 | — | — |
| 2024-06-25 | $26.97 | $35.37 | 1,055,500 | — | — |
| 2024-06-24 | $27.38 | $35.90 | 1,398,000 | — | — |
| 2024-06-21 | $26.85 | $35.21 | 6,799,400 | — | — |
| 2024-06-20 | $27.08 | $35.51 | 1,395,600 | — | — |
| 2024-06-18 | $27.24 | $35.72 | 1,114,500 | — | — |
| 2024-06-17 | $27.65 | $36.26 | 912,700 | — | — |
| 2024-06-14 | $27.60 | $36.19 | 687,700 | — | — |
| 2024-06-13 | $27.65 | $36.26 | 896,200 | — | — |
| 2024-06-12 | $27.56 | $36.14 | 1,420,200 | — | — |
| 2024-06-11 | $27.42 | $35.96 | 1,355,500 | — | — |
| 2024-06-10 | $27.46 | $36.01 | 2,508,500 | — | — |
| 2024-06-07 | $27.45 | $36.00 | 961,900 | — | — |
| 2024-06-06 | $27.95 | $36.65 | 1,371,300 | — | — |
| 2024-06-05 | $27.74 | $36.38 | 2,918,300 | — | — |
| 2024-06-04 | $27.40 | $35.93 | 1,200,400 | — | — |
| 2024-06-03 | $26.83 | $35.18 | 1,385,500 | — | — |
| 2024-05-31 | $26.78 | $35.12 | 2,561,000 | — | — |
| 2024-05-30 | $26.45 | $34.68 | 999,700 | — | — |
| 2024-05-29 | $26.17 | $34.32 | 845,600 | — | — |
| 2024-05-28 | $26.37 | $34.58 | 1,052,200 | — | — |
| 2024-05-24 | $26.94 | $35.33 | 837,800 | — | — |
| 2024-05-23 | $26.88 | $35.25 | 981,300 | — | — |
| 2024-05-22 | $27.32 | $35.83 | 992,000 | — | — |
| 2024-05-21 | $27.53 | $36.10 | 1,227,100 | — | — |
| 2024-05-20 | $27.44 | $35.98 | 1,159,300 | — | — |
| 2024-05-17 | $27.54 | $36.11 | 863,200 | — | — |
| 2024-05-16 | $27.21 | $35.68 | 1,093,800 | — | — |
| 2024-05-15 | $27.54 | $36.11 | 1,457,600 | — | — |
| 2024-05-14 | $27.10 | $35.54 | 1,161,800 | — | — |
| 2024-05-13 | $27.25 | $35.73 | 785,400 | — | — |
| 2024-05-10 | $27.15 | $35.60 | 813,400 | — | — |
| 2024-05-09 | $27.12 | $35.56 | 989,100 | — | — |
| 2024-05-08 | $27.01 | $35.42 | 1,049,000 | — | — |
| 2024-05-07 | $27.27 | $35.76 | 1,248,100 | — | — |
| 2024-05-06 | $27.15 | $35.60 | 992,900 | — | — |
| 2024-05-03 | $26.91 | $35.29 | 910,200 | — | — |
| 2024-05-02 | $26.82 | $35.17 | 1,495,700 | — | — |
| 2024-05-01 | $26.35 | $34.55 | 1,253,100 | — | — |
| 2024-04-30 | $26.34 | $34.54 | 1,333,000 | — | — |
| 2024-04-29 | $26.31 | $34.50 | 1,022,200 | — | — |
| 2024-04-26 | $25.69 | $33.69 | 2,014,000 | — | — |
| 2024-04-25 | $25.73 | $33.74 | 2,077,800 | — | — |
| 2024-04-24 | $26.33 | $34.53 | 1,253,100 | — | — |
| 2024-04-23 | $26.28 | $34.46 | 1,295,800 | — | — |
| 2024-04-22 | $25.76 | $33.78 | 830,600 | — | — |
| 2024-04-19 | $25.48 | $33.41 | 1,279,600 | — | — |
| 2024-04-18 | $25.16 | $32.99 | 866,100 | — | — |
| 2024-04-17 | $24.91 | $32.66 | 651,700 | — | — |
| 2024-04-16 | $24.76 | $32.47 | 695,400 | — | — |
| 2024-04-15 | $25.17 | $33.01 | 881,900 | — | — |
| 2024-04-12 | $25.44 | $33.36 | 736,100 | — | — |
| 2024-04-11 | $25.65 | $33.64 | 1,298,000 | — | — |
| 2024-04-10 | $25.31 | $33.19 | 1,188,100 | — | — |
| 2024-04-09 | $26.55 | $34.82 | 1,191,800 | — | — |
| 2024-04-08 | $26.05 | $34.16 | 1,316,100 | — | — |
| 2024-04-05 | $25.53 | $33.48 | 631,300 | — | — |
| 2024-04-04 | $25.47 | $33.40 | 1,169,500 | — | — |
| 2024-04-03 | $25.29 | $33.16 | 955,300 | — | — |
| 2024-04-02 | $25.49 | $33.43 | 1,581,900 | — | — |
| 2024-04-01 | $26.20 | $34.36 | 1,256,800 | — | — |
| 2024-03-28 | $26.66 | $34.96 | 1,854,000 | — | — |
| 2024-03-27 | $26.53 | $34.79 | 2,314,500 | — | — |
| 2024-03-26 | $26.15 | $33.92 | 1,798,800 | — | — |
| 2024-03-25 | $25.74 | $33.39 | 1,142,600 | — | — |
| 2024-03-22 | $25.68 | $33.31 | 1,521,200 | — | — |
| 2024-03-21 | $25.92 | $33.62 | 1,406,900 | — | — |
| 2024-03-20 | $25.52 | $33.10 | 1,523,700 | — | — |
| 2024-03-19 | $25.30 | $32.81 | 1,365,000 | — | — |
| 2024-03-18 | $25.41 | $32.96 | 1,399,200 | — | — |
| 2024-03-15 | $25.36 | $32.89 | 2,854,500 | — | — |
| 2024-03-14 | $25.25 | $32.75 | 2,643,400 | — | — |
| 2024-03-13 | $25.53 | $33.11 | 3,584,700 | — | — |
| 2024-03-12 | $25.50 | $33.07 | 4,774,700 | — | — |
| 2024-03-11 | $25.23 | $32.72 | 1,168,200 | — | — |
| 2024-03-08 | $24.93 | $32.33 | 1,077,100 | — | — |
| 2024-03-07 | $24.87 | $32.26 | 951,900 | — | — |
| 2024-03-06 | $24.73 | $32.08 | 917,500 | — | — |
| 2024-03-05 | $24.56 | $31.85 | 2,072,800 | — | — |
| 2024-03-04 | $24.49 | $31.76 | 1,552,000 | — | — |
| 2024-03-01 | $24.37 | $31.61 | 2,560,600 | — | — |
| 2024-02-29 | $23.89 | $30.99 | 4,903,600 | — | — |
| 2024-02-28 | $23.78 | $30.84 | 1,482,400 | — | — |
| 2024-02-27 | $24.13 | $31.30 | 959,900 | — | — |
| 2024-02-26 | $24.27 | $31.48 | 714,900 | — | — |
| 2024-02-23 | $24.56 | $31.85 | 552,400 | — | — |
| 2024-02-22 | $24.68 | $32.01 | 1,050,100 | — | — |
| 2024-02-21 | $24.56 | $31.85 | 806,100 | — | — |
| 2024-02-20 | $24.62 | $31.93 | 1,070,900 | — | — |
| 2024-02-16 | $24.69 | $32.02 | 1,512,500 | — | — |
| 2024-02-15 | $24.54 | $31.83 | 1,452,300 | — | — |
| 2024-02-14 | $24.19 | $31.38 | 1,375,800 | — | — |
| 2024-02-13 | $24.20 | $31.39 | 1,545,600 | — | — |
| 2024-02-12 | $24.62 | $31.93 | 1,092,300 | — | — |
| 2024-02-09 | $24.59 | $31.89 | 663,700 | — | — |
| 2024-02-08 | $24.63 | $31.95 | 772,800 | — | — |
| 2024-02-07 | $24.37 | $31.61 | 647,600 | — | — |
| 2024-02-06 | $24.56 | $31.85 | 643,800 | — | — |
| 2024-02-05 | $24.29 | $31.50 | 1,206,100 | — | — |
| 2024-02-02 | $24.79 | $32.15 | 751,400 | — | — |
| 2024-02-01 | $25.25 | $32.75 | 1,137,000 | — | — |
| 2024-01-31 | $24.91 | $32.31 | 1,422,600 | — | — |
| 2024-01-30 | $25.02 | $32.45 | 660,100 | — | — |
| 2024-01-29 | $25.05 | $32.49 | 836,400 | — | — |
| 2024-01-26 | $24.72 | $32.06 | 598,800 | — | — |
| 2024-01-25 | $24.92 | $32.32 | 1,206,900 | — | — |
| 2024-01-24 | $24.65 | $31.97 | 1,044,400 | — | — |
| 2024-01-23 | $24.94 | $32.35 | 733,900 | — | — |
| 2024-01-22 | $25.21 | $32.70 | 1,222,400 | — | — |
| 2024-01-19 | $25.04 | $32.48 | 1,475,900 | — | — |
| 2024-01-18 | $24.66 | $31.98 | 1,544,900 | — | — |
| 2024-01-17 | $25.03 | $32.46 | 2,388,600 | — | — |
| 2024-01-16 | $25.47 | $33.04 | 1,068,400 | — | — |
| 2024-01-12 | $25.74 | $33.39 | 874,700 | — | — |
| 2024-01-11 | $25.84 | $33.52 | 1,273,900 | — | — |
| 2024-01-10 | $26.08 | $33.83 | 1,579,700 | — | — |
| 2024-01-09 | $26.28 | $34.09 | 1,133,400 | — | — |
| 2024-01-08 | $26.04 | $33.77 | 885,200 | — | — |
| 2024-01-05 | $25.47 | $33.04 | 668,000 | — | — |
| 2024-01-04 | $25.51 | $33.09 | 964,600 | — | — |
| 2024-01-03 | $25.65 | $33.27 | 1,283,400 | — | — |
| 2024-01-02 | $26.00 | $33.72 | 929,900 | — | — |