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
- 2020-09-18 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 | $30.20 | $30.20 | 15,418,980 | — | — |
| 2024-12-30 | $31.50 | $31.50 | 9,711,300 | — | — |
| 2024-12-27 | $32.00 | $32.00 | 8,909,760 | — | — |
| 2024-12-26 | $33.00 | $33.00 | 12,316,300 | — | — |
| 2024-12-24 | $32.00 | $32.00 | 10,857,810 | — | — |
| 2024-12-23 | $31.00 | $31.00 | 10,358,160 | — | — |
| 2024-12-20 | $30.20 | $30.20 | 15,710,960 | — | — |
| 2024-12-19 | $26.30 | $26.30 | 9,013,750 | — | — |
| 2024-12-18 | $25.30 | $25.30 | 12,204,460 | — | — |
| 2024-12-17 | $27.60 | $27.60 | 7,627,360 | — | — |
| 2024-12-16 | $27.30 | $27.30 | 7,985,130 | — | — |
| 2024-12-13 | $25.80 | $25.80 | 6,140,270 | — | — |
| 2024-12-12 | $25.40 | $25.40 | 9,525,870 | — | — |
| 2024-12-11 | $24.30 | $24.30 | 11,123,210 | — | — |
| 2024-12-10 | $23.60 | $23.60 | 10,044,230 | — | — |
| 2024-12-09 | $25.50 | $25.50 | 17,433,420 | — | — |
| 2024-12-06 | $23.00 | $23.00 | 15,033,670 | — | — |
| 2024-12-05 | $20.90 | $20.90 | 12,774,350 | — | — |
| 2024-12-04 | $21.00 | $21.00 | 11,035,750 | — | — |
| 2024-12-03 | $21.20 | $21.20 | 4,962,440 | — | — |
| 2024-12-02 | $21.30 | $21.30 | 7,182,190 | — | — |
| 2024-11-29 | $21.80 | $21.80 | 3,378,470 | — | — |
| 2024-11-27 | $21.70 | $21.70 | 5,396,400 | — | — |
| 2024-11-26 | $21.35 | $21.35 | 5,193,250 | — | — |
| 2024-11-25 | $21.70 | $21.70 | 7,542,510 | — | — |
| 2024-11-22 | $21.00 | $21.00 | 4,126,700 | — | — |
| 2024-11-21 | $20.60 | $20.60 | 6,270,750 | — | — |
| 2024-11-20 | $20.30 | $20.30 | 7,488,080 | — | — |
| 2024-11-19 | $21.00 | $21.00 | 7,180,390 | — | — |
| 2024-11-18 | $21.40 | $21.40 | 10,050,110 | — | — |
| 2024-11-15 | $20.10 | $20.10 | 9,946,280 | — | — |
| 2024-11-14 | $20.80 | $20.80 | 6,936,210 | — | — |
| 2024-11-13 | $21.80 | $21.80 | 8,434,290 | — | — |
| 2024-11-12 | $21.40 | $21.40 | 9,015,380 | — | — |
| 2024-11-11 | $23.40 | $23.40 | 10,298,020 | — | — |
| 2024-11-08 | $22.10 | $22.10 | 10,314,700 | — | — |
| 2024-11-07 | $22.20 | $22.20 | 7,788,890 | — | — |
| 2024-11-06 | $21.30 | $21.30 | 10,575,890 | — | — |
| 2024-11-05 | $22.50 | $22.50 | 4,057,490 | — | — |
| 2024-11-04 | $22.40 | $22.40 | 5,961,450 | — | — |
| 2024-11-01 | $22.00 | $22.00 | 3,905,090 | — | — |
| 2024-10-31 | $22.10 | $22.10 | 7,236,940 | — | — |
| 2024-10-30 | $23.50 | $23.50 | 5,202,030 | — | — |
| 2024-10-29 | $24.40 | $24.40 | 4,765,340 | — | — |
| 2024-10-28 | $25.20 | $25.20 | 4,883,260 | — | — |
| 2024-10-25 | $25.00 | $25.00 | 3,317,090 | — | — |
| 2024-10-24 | $25.00 | $25.00 | 4,297,630 | — | — |
| 2024-10-23 | $24.90 | $24.90 | 5,083,750 | — | — |
| 2024-10-22 | $26.10 | $26.10 | 4,764,280 | — | — |
| 2024-10-21 | $25.50 | $25.50 | 5,495,610 | — | — |
| 2024-10-18 | $26.30 | $26.30 | 8,087,750 | — | — |
| 2024-10-17 | $26.90 | $26.90 | 21,440,400 | — | — |
| 2024-10-16 | $32.80 | $32.80 | 3,453,440 | — | — |
| 2024-10-15 | $32.70 | $32.70 | 2,099,060 | — | — |
| 2024-10-14 | $33.30 | $33.30 | 1,706,280 | — | — |
| 2024-10-11 | $34.00 | $34.00 | 1,852,450 | — | — |
| 2024-10-10 | $33.30 | $33.30 | 1,998,360 | — | — |
| 2024-10-09 | $33.90 | $33.90 | 2,063,800 | — | — |
| 2024-10-08 | $34.40 | $34.40 | 2,438,930 | — | — |
| 2024-10-07 | $34.20 | $34.20 | 2,749,240 | — | — |
| 2024-10-04 | $33.40 | $33.40 | 2,835,910 | — | — |
| 2024-10-03 | $33.90 | $33.90 | 2,361,600 | — | — |
| 2024-10-02 | $33.40 | $33.40 | 3,035,060 | — | — |
| 2024-10-01 | $32.60 | $32.60 | 4,889,190 | — | — |
| 2024-09-30 | $35.30 | $35.30 | 2,596,290 | — | — |
| 2024-09-27 | $35.90 | $35.90 | 3,302,940 | — | — |
| 2024-09-26 | $35.40 | $35.40 | 2,876,660 | — | — |
| 2024-09-25 | $34.20 | $34.20 | 2,346,020 | — | — |
| 2024-09-24 | $35.60 | $35.60 | 2,469,720 | — | — |
| 2024-09-23 | $34.60 | $34.60 | 2,694,300 | — | — |
| 2024-09-20 | $34.90 | $34.90 | 4,959,010 | — | — |
| 2024-09-19 | $36.10 | $36.10 | 3,273,930 | — | — |
| 2024-09-18 | $36.40 | $36.40 | 3,891,070 | — | — |
| 2024-09-17 | $37.80 | $37.80 | 2,845,580 | — | — |
| 2024-09-16 | $37.70 | $37.70 | 2,301,110 | — | — |
| 2024-09-13 | $39.40 | $39.40 | 2,708,240 | — | — |
| 2024-09-12 | $39.10 | $39.10 | 3,300,240 | — | — |
| 2024-09-11 | $39.80 | $39.80 | 5,287,480 | — | — |
| 2024-09-10 | $35.30 | $35.30 | 2,792,540 | — | — |
| 2024-09-09 | $34.60 | $34.60 | 3,707,400 | — | — |
| 2024-09-06 | $35.70 | $35.70 | 3,050,690 | — | — |
| 2024-09-05 | $36.30 | $36.30 | 4,017,420 | — | — |
| 2024-09-04 | $38.20 | $38.20 | 2,740,130 | — | — |
| 2024-09-03 | $38.20 | $38.20 | 4,031,370 | — | — |
| 2024-08-30 | $40.20 | $40.20 | 3,025,930 | — | — |
| 2024-08-29 | $39.60 | $39.60 | 3,103,770 | — | — |
| 2024-08-28 | $39.40 | $39.40 | 4,236,760 | — | — |
| 2024-08-27 | $41.10 | $41.10 | 4,868,450 | — | — |
| 2024-08-26 | $42.60 | $42.60 | 6,418,120 | — | — |
| 2024-08-23 | $42.00 | $42.00 | 6,951,410 | — | — |
| 2024-08-22 | $38.50 | $38.50 | 6,281,430 | — | — |
| 2024-08-21 | $35.80 | $35.80 | 3,956,470 | — | — |
| 2024-08-20 | $32.40 | $32.40 | 1,598,660 | — | — |
| 2024-08-19 | $32.50 | $32.50 | 1,994,650 | — | — |
| 2024-08-16 | $31.50 | $31.50 | 2,445,950 | — | — |
| 2024-08-15 | $31.90 | $31.90 | 2,449,810 | — | — |
| 2024-08-14 | $31.30 | $31.30 | 3,615,500 | — | — |
| 2024-08-13 | $30.70 | $30.70 | 2,941,620 | — | — |
| 2024-08-12 | $29.00 | $29.00 | 4,317,020 | — | — |
| 2024-08-09 | $31.90 | $31.90 | 2,642,700 | — | — |
| 2024-08-08 | $31.50 | $31.50 | 2,628,000 | — | — |
| 2024-08-07 | $29.10 | $29.10 | 4,623,090 | — | — |
| 2024-08-06 | $30.90 | $30.90 | 4,397,450 | — | — |
| 2024-08-05 | $30.00 | $30.00 | 3,608,330 | — | — |
| 2024-08-02 | $31.20 | $31.20 | 2,951,690 | — | — |
| 2024-08-01 | $32.70 | $32.70 | 2,605,190 | — | — |
| 2024-07-31 | $35.20 | $35.20 | 3,309,240 | — | — |
| 2024-07-30 | $34.70 | $34.70 | 1,952,970 | — | — |
| 2024-07-29 | $34.60 | $34.60 | 2,281,260 | — | — |
| 2024-07-26 | $33.80 | $33.80 | 2,707,940 | — | — |
| 2024-07-25 | $34.60 | $34.60 | 4,019,320 | — | — |
| 2024-07-24 | $32.80 | $32.80 | 3,620,310 | — | — |
| 2024-07-23 | $34.75 | $34.75 | 2,940,940 | — | — |
| 2024-07-22 | $35.90 | $35.90 | 3,079,520 | — | — |
| 2024-07-19 | $35.00 | $35.00 | 2,628,870 | — | — |
| 2024-07-18 | $35.70 | $35.70 | 4,290,470 | — | — |
| 2024-07-17 | $37.90 | $37.90 | 6,155,120 | — | — |
| 2024-07-16 | $39.70 | $39.70 | 6,071,480 | — | — |
| 2024-07-15 | $36.10 | $36.10 | 7,652,360 | — | — |
| 2024-07-12 | $42.50 | $42.50 | 16,778,970 | — | — |
| 2024-07-11 | $34.00 | $34.00 | 6,159,440 | — | — |
| 2024-07-10 | $31.50 | $31.50 | 3,553,550 | — | — |
| 2024-07-09 | $30.90 | $30.90 | 3,472,820 | — | — |
| 2024-07-08 | $31.60 | $31.60 | 6,155,870 | — | — |
| 2024-07-05 | $29.30 | $29.30 | 2,513,040 | — | — |
| 2024-07-03 | $29.50 | $29.50 | 3,457,040 | — | — |
| 2024-07-02 | $27.50 | $27.50 | 2,723,820 | — | — |
| 2024-07-01 | $26.40 | $26.40 | 1,700,670 | — | — |
| 2024-06-28 | $26.10 | $26.10 | 2,623,650 | — | — |
| 2024-06-27 | $26.70 | $26.70 | 1,496,220 | — | — |
| 2024-06-26 | $26.00 | $26.00 | 3,085,040 | — | — |
| 2024-06-25 | $25.00 | $25.00 | 1,397,490 | — | — |
| 2024-06-24 | $25.60 | $25.60 | 1,403,270 | — | — |
| 2024-06-21 | $24.90 | $24.90 | 2,061,340 | — | — |
| 2024-06-20 | $25.40 | $25.40 | 1,294,290 | — | — |
| 2024-06-18 | $25.70 | $25.70 | 1,047,340 | — | — |
| 2024-06-17 | $26.10 | $26.10 | 1,467,130 | — | — |
| 2024-06-14 | $25.20 | $25.20 | 1,620,590 | — | — |
| 2024-06-13 | $25.40 | $25.40 | 2,629,460 | — | — |
| 2024-06-12 | $26.45 | $26.45 | 2,014,380 | — | — |
| 2024-06-11 | $26.60 | $26.60 | 1,299,030 | — | — |
| 2024-06-10 | $27.30 | $27.30 | 1,349,610 | — | — |
| 2024-06-07 | $27.30 | $27.30 | 1,698,460 | — | — |
| 2024-06-06 | $27.90 | $27.90 | 2,019,080 | — | — |
| 2024-06-05 | $27.90 | $27.90 | 2,756,770 | — | — |
| 2024-06-04 | $28.50 | $28.50 | 1,201,370 | — | — |
| 2024-06-03 | $28.30 | $28.30 | 2,149,550 | — | — |
| 2024-05-31 | $28.40 | $28.40 | 1,835,740 | — | — |
| 2024-05-30 | $28.80 | $28.80 | 1,996,790 | — | — |
| 2024-05-29 | $27.50 | $27.50 | 1,976,250 | — | — |
| 2024-05-28 | $27.35 | $27.35 | 2,449,740 | — | — |
| 2024-05-24 | $27.80 | $27.80 | 2,398,150 | — | — |
| 2024-05-23 | $27.20 | $27.20 | 2,064,990 | — | — |
| 2024-05-22 | $28.90 | $28.90 | 1,500,280 | — | — |
| 2024-05-21 | $28.40 | $28.40 | 1,925,180 | — | — |
| 2024-05-20 | $28.50 | $28.50 | 1,922,230 | — | — |
| 2024-05-17 | $28.40 | $28.40 | 2,883,700 | — | — |
| 2024-05-16 | $28.80 | $28.80 | 2,333,200 | — | — |
| 2024-05-15 | $29.00 | $29.00 | 3,537,000 | — | — |
| 2024-05-14 | $31.20 | $31.20 | 7,805,790 | — | — |
| 2024-05-13 | $28.10 | $28.10 | 4,269,520 | — | — |
| 2024-05-10 | $26.60 | $26.60 | 1,935,530 | — | — |
| 2024-05-09 | $27.00 | $27.00 | 1,438,130 | — | — |
| 2024-05-08 | $27.10 | $27.10 | 2,136,220 | — | — |
| 2024-05-07 | $26.20 | $26.20 | 3,750,430 | — | — |
| 2024-05-06 | $30.50 | $30.50 | 4,820,790 | — | — |
| 2024-05-03 | $27.85 | $27.85 | 1,708,330 | — | — |
| 2024-05-02 | $27.80 | $27.80 | 2,355,300 | — | — |
| 2024-05-01 | $26.20 | $26.20 | 2,612,960 | — | — |
| 2024-04-30 | $25.50 | $25.50 | 1,810,610 | — | — |
| 2024-04-29 | $25.00 | $25.00 | 2,002,450 | — | — |
| 2024-04-26 | $24.60 | $24.60 | 1,304,180 | — | — |
| 2024-04-25 | $24.50 | $24.50 | 1,493,580 | — | — |
| 2024-04-24 | $25.50 | $25.50 | 2,294,750 | — | — |
| 2024-04-23 | $25.20 | $25.20 | 2,475,260 | — | — |
| 2024-04-22 | $23.80 | $23.80 | 2,033,870 | — | — |
| 2024-04-19 | $24.50 | $24.50 | 1,507,810 | — | — |
| 2024-04-18 | $24.40 | $24.40 | 2,078,640 | — | — |
| 2024-04-17 | $24.20 | $24.20 | 1,290,160 | — | — |
| 2024-04-16 | $24.00 | $24.00 | 1,657,700 | — | — |
| 2024-04-15 | $24.30 | $24.30 | 1,938,150 | — | — |
| 2024-04-12 | $24.90 | $24.90 | 1,875,310 | — | — |
| 2024-04-11 | $25.00 | $25.00 | 2,898,200 | — | — |
| 2024-04-10 | $26.50 | $26.50 | 1,848,650 | — | — |
| 2024-04-09 | $27.00 | $27.00 | 2,022,420 | — | — |
| 2024-04-08 | $26.40 | $26.40 | 1,848,290 | — | — |
| 2024-04-05 | $26.10 | $26.10 | 1,934,140 | — | — |
| 2024-04-04 | $26.50 | $26.50 | 3,088,480 | — | — |
| 2024-04-03 | $27.50 | $27.50 | 1,361,490 | — | — |
| 2024-04-02 | $27.60 | $27.60 | 1,865,670 | — | — |
| 2024-04-01 | $28.60 | $28.60 | 1,692,810 | — | — |
| 2024-03-28 | $28.50 | $28.50 | 2,113,670 | — | — |
| 2024-03-27 | $29.70 | $29.70 | 4,608,430 | — | — |
| 2024-03-26 | $27.60 | $27.60 | 3,551,460 | — | — |
| 2024-03-25 | $29.20 | $29.20 | 10,444,730 | — | — |
| 2024-03-22 | $27.70 | $27.70 | 2,178,030 | — | — |
| 2024-03-21 | $28.60 | $28.60 | 2,211,390 | — | — |
| 2024-03-20 | $27.90 | $27.90 | 1,985,470 | — | — |
| 2024-03-19 | $27.00 | $27.00 | 1,936,970 | — | — |
| 2024-03-18 | $27.50 | $27.50 | 1,933,280 | — | — |
| 2024-03-15 | $27.00 | $27.00 | 2,345,310 | — | — |
| 2024-03-14 | $26.30 | $26.30 | 3,490,190 | — | — |
| 2024-03-13 | $28.00 | $28.00 | 2,100,490 | — | — |
| 2024-03-12 | $29.20 | $29.20 | 2,447,850 | — | — |
| 2024-03-11 | $29.90 | $29.90 | 2,819,620 | — | — |
| 2024-03-08 | $31.00 | $31.00 | 2,724,850 | — | — |
| 2024-03-07 | $31.20 | $31.20 | 2,264,160 | — | — |
| 2024-03-06 | $31.90 | $31.90 | 2,346,460 | — | — |
| 2024-03-05 | $31.80 | $31.80 | 2,366,520 | — | — |
| 2024-03-04 | $32.10 | $32.10 | 3,363,510 | — | — |
| 2024-03-01 | $33.30 | $33.30 | 2,199,520 | — | — |
| 2024-02-29 | $33.00 | $33.00 | 8,117,540 | — | — |
| 2024-02-28 | $32.30 | $32.30 | 2,803,440 | — | — |
| 2024-02-27 | $31.70 | $31.70 | 2,286,830 | — | — |
| 2024-02-26 | $31.50 | $31.50 | 3,694,630 | — | — |
| 2024-02-23 | $30.20 | $30.20 | 2,848,060 | — | — |
| 2024-02-22 | $30.80 | $30.80 | 7,092,610 | — | — |
| 2024-02-21 | $37.00 | $37.00 | 3,071,940 | — | — |
| 2024-02-20 | $36.80 | $36.80 | 2,368,690 | — | — |
| 2024-02-16 | $37.10 | $37.10 | 3,430,280 | — | — |
| 2024-02-15 | $36.30 | $36.30 | 3,152,060 | — | — |
| 2024-02-14 | $34.50 | $34.50 | 1,678,490 | — | — |
| 2024-02-13 | $33.20 | $33.20 | 2,730,780 | — | — |
| 2024-02-12 | $35.90 | $35.90 | 2,827,120 | — | — |
| 2024-02-09 | $35.20 | $35.20 | 2,404,890 | — | — |
| 2024-02-08 | $35.10 | $35.10 | 2,201,620 | — | — |
| 2024-02-07 | $33.80 | $33.80 | 2,546,470 | — | — |
| 2024-02-06 | $35.00 | $35.00 | 3,623,120 | — | — |
| 2024-02-05 | $32.20 | $32.20 | 2,870,160 | — | — |
| 2024-02-02 | $33.10 | $33.10 | 4,207,270 | — | — |
| 2024-02-01 | $34.20 | $34.20 | 4,532,810 | — | — |
| 2024-01-31 | $33.80 | $33.80 | 6,428,430 | — | — |
| 2024-01-30 | $34.60 | $34.60 | 10,099,690 | — | — |
| 2024-01-29 | $33.70 | $33.70 | 12,431,330 | — | — |
| 2024-01-26 | $26.50 | $26.50 | 2,199,970 | — | — |
| 2024-01-25 | $26.60 | $26.60 | 4,718,630 | — | — |
| 2024-01-24 | $28.20 | $28.20 | 4,432,450 | — | — |
| 2024-01-23 | $30.30 | $30.30 | 5,506,980 | — | — |
| 2024-01-22 | $28.30 | $28.30 | 4,843,180 | — | — |
| 2024-01-19 | $27.10 | $27.10 | 5,170,790 | — | — |
| 2024-01-18 | $26.50 | $26.50 | 5,859,560 | — | — |
| 2024-01-17 | $27.80 | $27.80 | 4,404,410 | — | — |
| 2024-01-16 | $28.80 | $28.80 | 5,322,390 | — | — |
| 2024-01-12 | $30.05 | $30.05 | 6,393,140 | — | — |
| 2024-01-11 | $32.60 | $32.60 | 6,198,570 | — | — |
| 2024-01-10 | $34.10 | $34.10 | 4,383,590 | — | — |
| 2024-01-09 | $36.20 | $36.20 | 3,265,000 | — | — |
| 2024-01-08 | $38.00 | $38.00 | 2,477,910 | — | — |
| 2024-01-05 | $37.80 | $37.80 | 2,949,890 | — | — |
| 2024-01-04 | $38.90 | $38.90 | 3,039,380 | — | — |
| 2024-01-03 | $39.60 | $39.60 | 4,045,240 | — | — |
| 2024-01-02 | $41.50 | $41.50 | 2,836,080 | — | — |