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
- 2018-10-04 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 | $30.55 | $30.55 | 1,605,600 | — | — |
| 2024-12-30 | $30.54 | $30.54 | 1,517,300 | — | — |
| 2024-12-27 | $30.44 | $30.44 | 1,166,900 | — | — |
| 2024-12-26 | $31.37 | $31.37 | 2,112,900 | — | — |
| 2024-12-24 | $31.57 | $31.57 | 509,300 | — | — |
| 2024-12-23 | $31.04 | $31.04 | 1,066,400 | — | — |
| 2024-12-20 | $31.67 | $31.67 | 2,414,300 | — | — |
| 2024-12-19 | $31.13 | $31.13 | 1,817,400 | — | — |
| 2024-12-18 | $32.36 | $32.36 | 1,925,300 | — | — |
| 2024-12-17 | $34.84 | $34.84 | 1,220,000 | — | — |
| 2024-12-16 | $35.62 | $35.62 | 1,956,100 | — | — |
| 2024-12-13 | $34.76 | $34.76 | 1,303,500 | — | — |
| 2024-12-12 | $34.94 | $34.94 | 1,481,500 | — | — |
| 2024-12-11 | $35.66 | $35.66 | 1,166,900 | — | — |
| 2024-12-10 | $35.53 | $35.53 | 1,329,500 | — | — |
| 2024-12-09 | $36.37 | $36.37 | 1,109,000 | — | — |
| 2024-12-06 | $36.87 | $36.87 | 1,567,800 | — | — |
| 2024-12-05 | $37.11 | $37.11 | 1,496,000 | — | — |
| 2024-12-04 | $38.11 | $38.11 | 2,197,900 | — | — |
| 2024-12-03 | $35.78 | $35.78 | 952,100 | — | — |
| 2024-12-02 | $35.52 | $35.52 | 1,166,300 | — | — |
| 2024-11-29 | $35.61 | $35.61 | 815,200 | — | — |
| 2024-11-27 | $35.10 | $35.10 | 1,024,600 | — | — |
| 2024-11-26 | $34.37 | $34.37 | 1,912,500 | — | — |
| 2024-11-25 | $35.40 | $35.40 | 3,546,100 | — | — |
| 2024-11-22 | $32.65 | $32.65 | 2,170,100 | — | — |
| 2024-11-21 | $30.98 | $30.98 | 1,694,800 | — | — |
| 2024-11-20 | $30.68 | $30.68 | 1,585,300 | — | — |
| 2024-11-19 | $30.68 | $30.68 | 1,551,700 | — | — |
| 2024-11-18 | $28.96 | $28.96 | 2,457,500 | — | — |
| 2024-11-15 | $29.11 | $29.11 | 3,002,000 | — | — |
| 2024-11-14 | $30.21 | $30.21 | 2,021,400 | — | — |
| 2024-11-13 | $31.61 | $31.61 | 2,929,400 | — | — |
| 2024-11-12 | $29.73 | $29.73 | 1,922,400 | — | — |
| 2024-11-11 | $29.36 | $29.36 | 1,913,000 | — | — |
| 2024-11-08 | $28.61 | $28.61 | 2,776,100 | — | — |
| 2024-11-07 | $28.59 | $28.59 | 5,661,900 | — | — |
| 2024-11-06 | $25.29 | $25.29 | 4,294,700 | — | — |
| 2024-11-05 | $23.52 | $23.52 | 2,481,100 | — | — |
| 2024-11-04 | $23.60 | $23.60 | 1,967,000 | — | — |
| 2024-11-01 | $23.00 | $23.00 | 1,989,200 | — | — |
| 2024-10-31 | $21.88 | $21.88 | 1,398,200 | — | — |
| 2024-10-30 | $23.07 | $23.07 | 1,712,600 | — | — |
| 2024-10-29 | $21.79 | $21.79 | 980,300 | — | — |
| 2024-10-28 | $22.20 | $22.20 | 1,854,600 | — | — |
| 2024-10-25 | $20.51 | $20.51 | 1,406,300 | — | — |
| 2024-10-24 | $20.20 | $20.20 | 1,271,400 | — | — |
| 2024-10-23 | $20.42 | $20.42 | 1,153,300 | — | — |
| 2024-10-22 | $20.35 | $20.35 | 1,150,300 | — | — |
| 2024-10-21 | $20.84 | $20.84 | 1,433,200 | — | — |
| 2024-10-18 | $21.38 | $21.38 | 1,393,500 | — | — |
| 2024-10-17 | $20.68 | $20.68 | 1,983,000 | — | — |
| 2024-10-16 | $21.62 | $21.62 | 1,160,400 | — | — |
| 2024-10-15 | $21.56 | $21.56 | 1,564,300 | — | — |
| 2024-10-14 | $21.34 | $21.34 | 1,148,400 | — | — |
| 2024-10-11 | $21.40 | $21.40 | 1,391,600 | — | — |
| 2024-10-10 | $20.61 | $20.61 | 1,243,800 | — | — |
| 2024-10-09 | $20.89 | $20.89 | 1,547,600 | — | — |
| 2024-10-08 | $21.05 | $21.05 | 1,392,100 | — | — |
| 2024-10-07 | $21.35 | $21.35 | 1,954,700 | — | — |
| 2024-10-04 | $22.16 | $22.16 | 1,129,300 | — | — |
| 2024-10-03 | $21.80 | $21.80 | 977,300 | — | — |
| 2024-10-02 | $22.36 | $22.36 | 1,076,700 | — | — |
| 2024-10-01 | $22.12 | $22.12 | 1,859,500 | — | — |
| 2024-09-30 | $22.94 | $22.94 | 1,036,500 | — | — |
| 2024-09-27 | $22.88 | $22.88 | 859,100 | — | — |
| 2024-09-26 | $22.73 | $22.73 | 1,328,600 | — | — |
| 2024-09-25 | $22.30 | $22.30 | 2,018,000 | — | — |
| 2024-09-24 | $22.56 | $22.56 | 3,217,200 | — | — |
| 2024-09-23 | $23.49 | $23.49 | 2,466,300 | — | — |
| 2024-09-20 | $25.09 | $25.09 | 2,698,500 | — | — |
| 2024-09-19 | $25.39 | $25.39 | 1,995,200 | — | — |
| 2024-09-18 | $25.08 | $25.08 | 2,599,100 | — | — |
| 2024-09-17 | $25.09 | $25.09 | 2,603,000 | — | — |
| 2024-09-16 | $25.38 | $25.38 | 5,849,000 | — | — |
| 2024-09-13 | $26.79 | $26.79 | 3,800,700 | — | — |
| 2024-09-12 | $25.58 | $25.58 | 2,443,100 | — | — |
| 2024-09-11 | $24.87 | $24.87 | 2,658,500 | — | — |
| 2024-09-10 | $25.81 | $25.81 | 1,904,700 | — | — |
| 2024-09-09 | $23.77 | $23.77 | 1,906,600 | — | — |
| 2024-09-06 | $23.73 | $23.73 | 2,645,900 | — | — |
| 2024-09-05 | $24.33 | $24.33 | 1,786,800 | — | — |
| 2024-09-04 | $24.35 | $24.35 | 2,142,200 | — | — |
| 2024-09-03 | $24.57 | $24.57 | 1,813,900 | — | — |
| 2024-08-30 | $25.58 | $25.58 | 2,498,900 | — | — |
| 2024-08-29 | $25.93 | $25.93 | 3,325,000 | — | — |
| 2024-08-28 | $26.20 | $26.20 | 3,292,300 | — | — |
| 2024-08-27 | $26.15 | $26.15 | 2,593,900 | — | — |
| 2024-08-26 | $26.74 | $26.74 | 4,317,200 | — | — |
| 2024-08-23 | $29.02 | $29.02 | 1,425,200 | — | — |
| 2024-08-22 | $27.87 | $27.87 | 1,318,300 | — | — |
| 2024-08-21 | $28.26 | $28.26 | 1,366,500 | — | — |
| 2024-08-20 | $27.68 | $27.68 | 1,711,600 | — | — |
| 2024-08-19 | $28.38 | $28.38 | 1,599,100 | — | — |
| 2024-08-16 | $27.95 | $27.95 | 3,085,100 | — | — |
| 2024-08-15 | $28.54 | $28.54 | 3,247,700 | — | — |
| 2024-08-14 | $29.05 | $29.05 | 1,510,400 | — | — |
| 2024-08-13 | $29.74 | $29.74 | 2,440,100 | — | — |
| 2024-08-12 | $30.47 | $30.47 | 2,402,200 | — | — |
| 2024-08-09 | $29.00 | $29.00 | 2,551,100 | — | — |
| 2024-08-08 | $30.27 | $30.27 | 4,668,100 | — | — |
| 2024-08-07 | $33.96 | $33.96 | 4,356,400 | — | — |
| 2024-08-06 | $32.16 | $32.16 | 1,509,200 | — | — |
| 2024-08-05 | $30.55 | $30.55 | 2,659,700 | — | — |
| 2024-08-02 | $31.75 | $31.75 | 3,333,400 | — | — |
| 2024-08-01 | $33.36 | $33.36 | 3,741,700 | — | — |
| 2024-07-31 | $35.13 | $35.13 | 4,377,000 | — | — |
| 2024-07-30 | $36.29 | $36.29 | 3,735,300 | — | — |
| 2024-07-29 | $35.28 | $35.28 | 5,056,100 | — | — |
| 2024-07-26 | $33.00 | $33.00 | 1,231,800 | — | — |
| 2024-07-25 | $31.93 | $31.93 | 767,700 | — | — |
| 2024-07-24 | $31.78 | $31.78 | 921,900 | — | — |
| 2024-07-23 | $32.68 | $32.68 | 965,900 | — | — |
| 2024-07-22 | $32.00 | $32.00 | 775,600 | — | — |
| 2024-07-19 | $30.75 | $30.75 | 957,200 | — | — |
| 2024-07-18 | $31.15 | $31.15 | 1,314,700 | — | — |
| 2024-07-17 | $32.55 | $32.55 | 1,399,700 | — | — |
| 2024-07-16 | $33.83 | $33.83 | 1,755,500 | — | — |
| 2024-07-15 | $31.54 | $31.54 | 1,496,900 | — | — |
| 2024-07-12 | $31.07 | $31.07 | 1,627,700 | — | — |
| 2024-07-11 | $29.97 | $29.97 | 2,619,100 | — | — |
| 2024-07-10 | $27.61 | $27.61 | 833,000 | — | — |
| 2024-07-09 | $27.65 | $27.65 | 1,464,200 | — | — |
| 2024-07-08 | $27.57 | $27.57 | 1,502,900 | — | — |
| 2024-07-05 | $28.75 | $28.75 | 637,700 | — | — |
| 2024-07-03 | $28.41 | $28.41 | 736,400 | — | — |
| 2024-07-02 | $28.87 | $28.87 | 715,000 | — | — |
| 2024-07-01 | $28.26 | $28.26 | 1,118,400 | — | — |
| 2024-06-28 | $28.88 | $28.88 | 3,794,100 | — | — |
| 2024-06-27 | $29.05 | $29.05 | 764,900 | — | — |
| 2024-06-26 | $29.39 | $29.39 | 861,800 | — | — |
| 2024-06-25 | $29.48 | $29.48 | 923,900 | — | — |
| 2024-06-24 | $29.09 | $29.09 | 1,190,600 | — | — |
| 2024-06-21 | $29.56 | $29.56 | 2,454,300 | — | — |
| 2024-06-20 | $29.56 | $29.56 | 1,591,900 | — | — |
| 2024-06-18 | $29.94 | $29.94 | 1,708,400 | — | — |
| 2024-06-17 | $30.50 | $30.50 | 1,972,800 | — | — |
| 2024-06-14 | $30.21 | $30.21 | 1,451,600 | — | — |
| 2024-06-13 | $31.51 | $31.51 | 1,123,600 | — | — |
| 2024-06-12 | $31.84 | $31.84 | 2,587,800 | — | — |
| 2024-06-11 | $30.50 | $30.50 | 1,989,900 | — | — |
| 2024-06-10 | $30.06 | $30.06 | 1,722,800 | — | — |
| 2024-06-07 | $28.67 | $28.67 | 1,781,600 | — | — |
| 2024-06-06 | $29.02 | $29.02 | 2,100,400 | — | — |
| 2024-06-05 | $31.19 | $31.19 | 6,650,900 | — | — |
| 2024-06-04 | $27.99 | $27.99 | 2,424,600 | — | — |
| 2024-06-03 | $27.41 | $27.41 | 2,420,600 | — | — |
| 2024-05-31 | $27.10 | $27.10 | 3,616,000 | — | — |
| 2024-05-30 | $27.47 | $27.47 | 2,076,600 | — | — |
| 2024-05-29 | $26.09 | $26.09 | 2,065,000 | — | — |
| 2024-05-28 | $26.16 | $26.16 | 3,402,600 | — | — |
| 2024-05-24 | $25.52 | $25.52 | 6,013,300 | — | — |
| 2024-05-23 | $22.51 | $22.51 | 700 | — | — |
| 2024-05-22 | $22.51 | $22.51 | 3,138,500 | — | — |
| 2024-05-21 | $23.57 | $23.57 | 2,527,200 | — | — |
| 2024-05-20 | $24.77 | $24.77 | 2,881,800 | — | — |
| 2024-05-17 | $25.36 | $25.36 | 2,589,800 | — | — |
| 2024-05-16 | $26.24 | $26.24 | 3,353,600 | — | — |
| 2024-05-15 | $25.75 | $25.75 | 2,399,400 | — | — |
| 2024-05-14 | $24.73 | $24.73 | 3,996,600 | — | — |
| 2024-05-13 | $24.00 | $24.00 | 4,186,200 | — | — |
| 2024-05-10 | $22.37 | $22.37 | 5,869,000 | — | — |
| 2024-05-09 | $19.44 | $19.44 | 2,817,500 | — | — |
| 2024-05-08 | $18.64 | $18.64 | 1,623,300 | — | — |
| 2024-05-07 | $18.82 | $18.82 | 1,400,400 | — | — |
| 2024-05-06 | $19.10 | $19.10 | 1,063,700 | — | — |
| 2024-05-03 | $18.88 | $18.88 | 1,121,500 | — | — |
| 2024-05-02 | $18.58 | $18.58 | 954,700 | — | — |
| 2024-05-01 | $18.26 | $18.26 | 1,159,500 | — | — |
| 2024-04-30 | $18.00 | $18.00 | 1,168,500 | — | — |
| 2024-04-29 | $18.19 | $18.19 | 1,578,500 | — | — |
| 2024-04-26 | $17.35 | $17.35 | 698,000 | — | — |
| 2024-04-25 | $17.16 | $17.16 | 1,941,300 | — | — |
| 2024-04-24 | $18.10 | $18.10 | 1,796,000 | — | — |
| 2024-04-23 | $17.34 | $17.34 | 1,786,700 | — | — |
| 2024-04-22 | $17.59 | $17.59 | 1,963,700 | — | — |
| 2024-04-19 | $16.07 | $16.07 | 1,855,000 | — | — |
| 2024-04-18 | $16.67 | $16.67 | 1,580,500 | — | — |
| 2024-04-17 | $16.39 | $16.39 | 1,544,500 | — | — |
| 2024-04-16 | $16.16 | $16.16 | 2,121,900 | — | — |
| 2024-04-15 | $17.06 | $17.06 | 2,701,100 | — | — |
| 2024-04-12 | $18.26 | $18.26 | 1,308,100 | — | — |
| 2024-04-11 | $18.68 | $18.68 | 1,113,300 | — | — |
| 2024-04-10 | $19.11 | $19.11 | 1,853,900 | — | — |
| 2024-04-09 | $19.20 | $19.20 | 1,950,200 | — | — |
| 2024-04-08 | $18.66 | $18.66 | 2,216,700 | — | — |
| 2024-04-05 | $17.63 | $17.63 | 2,483,800 | — | — |
| 2024-04-04 | $18.15 | $18.15 | 3,649,400 | — | — |
| 2024-04-03 | $19.70 | $19.70 | 3,183,600 | — | — |
| 2024-04-02 | $20.79 | $20.79 | 6,454,800 | — | — |
| 2024-04-01 | $20.25 | $20.25 | 2,065,100 | — | — |
| 2024-03-28 | $20.63 | $20.63 | 5,569,100 | — | — |
| 2024-03-27 | $17.96 | $17.96 | 2,741,800 | — | — |
| 2024-03-26 | $17.69 | $17.69 | 1,804,700 | — | — |
| 2024-03-25 | $17.13 | $17.13 | 1,670,300 | — | — |
| 2024-03-22 | $17.25 | $17.25 | 1,202,500 | — | — |
| 2024-03-21 | $17.56 | $17.56 | 1,595,700 | — | — |
| 2024-03-20 | $17.93 | $17.93 | 1,438,700 | — | — |
| 2024-03-19 | $17.94 | $17.94 | 1,454,800 | — | — |
| 2024-03-18 | $17.45 | $17.45 | 2,146,600 | — | — |
| 2024-03-15 | $17.74 | $17.74 | 2,460,200 | — | — |
| 2024-03-14 | $18.37 | $18.37 | 2,209,200 | — | — |
| 2024-03-13 | $19.00 | $19.00 | 1,542,600 | — | — |
| 2024-03-12 | $18.64 | $18.64 | 1,306,300 | — | — |
| 2024-03-11 | $18.99 | $18.99 | 1,065,200 | — | — |
| 2024-03-08 | $19.73 | $19.73 | 1,402,300 | — | — |
| 2024-03-07 | $19.86 | $19.86 | 1,948,800 | — | — |
| 2024-03-06 | $18.46 | $18.46 | 1,269,400 | — | — |
| 2024-03-05 | $18.77 | $18.77 | 1,340,700 | — | — |
| 2024-03-04 | $18.92 | $18.92 | 1,342,900 | — | — |
| 2024-03-01 | $18.97 | $18.97 | 1,117,000 | — | — |
| 2024-02-29 | $19.00 | $19.00 | 2,326,800 | — | — |
| 2024-02-28 | $18.73 | $18.73 | 2,059,400 | — | — |
| 2024-02-27 | $19.53 | $19.53 | 3,196,900 | — | — |
| 2024-02-26 | $20.14 | $20.14 | 3,701,000 | — | — |
| 2024-02-23 | $19.42 | $19.42 | 5,346,100 | — | — |
| 2024-02-22 | $22.27 | $22.27 | 1,746,500 | — | — |
| 2024-02-21 | $22.66 | $22.66 | 1,391,400 | — | — |
| 2024-02-20 | $22.83 | $22.83 | 1,487,600 | — | — |
| 2024-02-16 | $22.42 | $22.42 | 1,387,800 | — | — |
| 2024-02-15 | $22.13 | $22.13 | 2,012,600 | — | — |
| 2024-02-14 | $22.05 | $22.05 | 1,086,000 | — | — |
| 2024-02-13 | $21.35 | $21.35 | 1,698,000 | — | — |
| 2024-02-12 | $23.23 | $23.23 | 964,400 | — | — |
| 2024-02-09 | $22.61 | $22.61 | 890,800 | — | — |
| 2024-02-08 | $22.39 | $22.39 | 638,900 | — | — |
| 2024-02-07 | $22.08 | $22.08 | 824,600 | — | — |
| 2024-02-06 | $22.53 | $22.53 | 1,328,800 | — | — |
| 2024-02-05 | $21.29 | $21.29 | 1,631,000 | — | — |
| 2024-02-02 | $22.19 | $22.19 | 1,501,400 | — | — |
| 2024-02-01 | $21.93 | $21.93 | 2,880,900 | — | — |
| 2024-01-31 | $21.93 | $21.93 | 1,996,800 | — | — |
| 2024-01-30 | $22.26 | $22.26 | 2,333,700 | — | — |
| 2024-01-29 | $24.01 | $24.01 | 1,032,800 | — | — |
| 2024-01-26 | $23.10 | $23.10 | 1,308,900 | — | — |
| 2024-01-25 | $22.62 | $22.62 | 1,227,500 | — | — |
| 2024-01-24 | $22.54 | $22.54 | 2,452,600 | — | — |
| 2024-01-23 | $22.93 | $22.93 | 2,633,300 | — | — |
| 2024-01-22 | $23.22 | $23.22 | 2,013,900 | — | — |
| 2024-01-19 | $23.21 | $23.21 | 1,458,600 | — | — |
| 2024-01-18 | $23.69 | $23.69 | 1,631,100 | — | — |
| 2024-01-17 | $23.60 | $23.60 | 1,662,300 | — | — |
| 2024-01-16 | $23.55 | $23.55 | 1,541,500 | — | — |
| 2024-01-12 | $24.20 | $24.20 | 1,534,000 | — | — |
| 2024-01-11 | $24.93 | $24.93 | 1,256,700 | — | — |
| 2024-01-10 | $26.22 | $26.22 | 1,163,100 | — | — |
| 2024-01-09 | $26.04 | $26.04 | 1,191,600 | — | — |
| 2024-01-08 | $26.91 | $26.91 | 1,465,300 | — | — |
| 2024-01-05 | $25.78 | $25.78 | 1,105,500 | — | — |
| 2024-01-04 | $25.18 | $25.18 | 1,892,100 | — | — |
| 2024-01-03 | $25.38 | $25.38 | 1,295,500 | — | — |
| 2024-01-02 | $26.51 | $26.51 | 1,120,000 | — | — |