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
- 2020-07-02 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 | $36.68 | $36.68 | 1,455,300 | — | — |
| 2024-12-30 | $38.27 | $38.27 | 1,702,200 | — | — |
| 2024-12-27 | $39.40 | $39.40 | 3,227,400 | — | — |
| 2024-12-26 | $44.16 | $44.16 | 2,306,400 | — | — |
| 2024-12-24 | $41.27 | $41.27 | 556,600 | — | — |
| 2024-12-23 | $39.90 | $39.90 | 1,687,300 | — | — |
| 2024-12-20 | $41.54 | $41.54 | 3,300,100 | — | — |
| 2024-12-19 | $38.10 | $38.10 | 1,974,800 | — | — |
| 2024-12-18 | $39.18 | $39.18 | 2,652,800 | — | — |
| 2024-12-17 | $43.00 | $43.00 | 3,476,200 | — | — |
| 2024-12-16 | $43.75 | $43.75 | 4,462,500 | — | — |
| 2024-12-13 | $41.91 | $41.91 | 1,767,600 | — | — |
| 2024-12-12 | $40.21 | $40.21 | 2,134,100 | — | — |
| 2024-12-11 | $42.55 | $42.55 | 1,549,900 | — | — |
| 2024-12-10 | $41.67 | $41.67 | 2,162,200 | — | — |
| 2024-12-09 | $44.55 | $44.55 | 1,989,700 | — | — |
| 2024-12-06 | $47.03 | $47.03 | 1,814,400 | — | — |
| 2024-12-05 | $46.01 | $46.01 | 1,576,600 | — | — |
| 2024-12-04 | $46.12 | $46.12 | 1,934,300 | — | — |
| 2024-12-03 | $45.08 | $45.08 | 2,248,600 | — | — |
| 2024-12-02 | $45.91 | $45.91 | 4,563,900 | — | — |
| 2024-11-29 | $51.81 | $51.81 | 2,018,200 | — | — |
| 2024-11-27 | $49.16 | $49.16 | 2,105,800 | — | — |
| 2024-11-26 | $49.93 | $49.93 | 2,317,600 | — | — |
| 2024-11-25 | $51.02 | $51.02 | 3,924,000 | — | — |
| 2024-11-22 | $49.28 | $49.28 | 4,444,100 | — | — |
| 2024-11-21 | $50.36 | $50.36 | 9,914,400 | — | — |
| 2024-11-20 | $46.58 | $46.58 | 9,349,300 | — | — |
| 2024-11-19 | $40.14 | $40.14 | 6,075,100 | — | — |
| 2024-11-18 | $34.31 | $34.31 | 2,768,700 | — | — |
| 2024-11-15 | $33.30 | $33.30 | 2,765,800 | — | — |
| 2024-11-14 | $31.71 | $31.71 | 1,572,400 | — | — |
| 2024-11-13 | $31.99 | $31.99 | 1,622,700 | — | — |
| 2024-11-12 | $32.27 | $32.27 | 2,473,300 | — | — |
| 2024-11-11 | $34.24 | $34.24 | 5,757,300 | — | — |
| 2024-11-08 | $28.44 | $28.44 | 2,233,400 | — | — |
| 2024-11-07 | $27.33 | $27.33 | 3,159,300 | — | — |
| 2024-11-06 | $29.29 | $29.29 | 3,267,500 | — | — |
| 2024-11-05 | $25.05 | $25.05 | 2,021,900 | — | — |
| 2024-11-04 | $23.57 | $23.57 | 2,119,100 | — | — |
| 2024-11-01 | $24.15 | $24.15 | 3,895,800 | — | — |
| 2024-10-31 | $23.77 | $23.77 | 9,628,500 | — | — |
| 2024-10-30 | $18.75 | $18.75 | 2,318,700 | — | — |
| 2024-10-29 | $18.07 | $18.07 | 818,100 | — | — |
| 2024-10-28 | $18.64 | $18.64 | 995,100 | — | — |
| 2024-10-25 | $18.43 | $18.43 | 875,800 | — | — |
| 2024-10-24 | $18.95 | $18.95 | 829,700 | — | — |
| 2024-10-23 | $18.61 | $18.61 | 849,100 | — | — |
| 2024-10-22 | $18.64 | $18.64 | 725,700 | — | — |
| 2024-10-21 | $18.59 | $18.59 | 733,000 | — | — |
| 2024-10-18 | $18.59 | $18.59 | 1,062,000 | — | — |
| 2024-10-17 | $19.02 | $19.02 | 1,010,700 | — | — |
| 2024-10-16 | $19.19 | $19.19 | 1,574,200 | — | — |
| 2024-10-15 | $18.71 | $18.71 | 1,878,000 | — | — |
| 2024-10-14 | $17.54 | $17.54 | 1,080,800 | — | — |
| 2024-10-11 | $17.39 | $17.39 | 1,493,400 | — | — |
| 2024-10-10 | $16.92 | $16.92 | 1,695,100 | — | — |
| 2024-10-09 | $16.35 | $16.35 | 1,302,200 | — | — |
| 2024-10-08 | $15.73 | $15.73 | 917,300 | — | — |
| 2024-10-07 | $15.65 | $15.65 | 2,656,400 | — | — |
| 2024-10-04 | $16.69 | $16.69 | 906,100 | — | — |
| 2024-10-03 | $16.50 | $16.50 | 696,800 | — | — |
| 2024-10-02 | $16.32 | $16.32 | 1,319,400 | — | — |
| 2024-10-01 | $16.15 | $16.15 | 1,142,900 | — | — |
| 2024-09-30 | $16.49 | $16.49 | 1,221,100 | — | — |
| 2024-09-27 | $16.95 | $16.95 | 953,600 | — | — |
| 2024-09-26 | $17.05 | $17.05 | 1,039,900 | — | — |
| 2024-09-25 | $17.17 | $17.17 | 928,500 | — | — |
| 2024-09-24 | $17.23 | $17.23 | 1,452,800 | — | — |
| 2024-09-23 | $17.46 | $17.46 | 1,664,400 | — | — |
| 2024-09-20 | $18.34 | $18.34 | 2,407,400 | — | — |
| 2024-09-19 | $18.42 | $18.42 | 1,176,400 | — | — |
| 2024-09-18 | $18.22 | $18.22 | 958,000 | — | — |
| 2024-09-17 | $18.18 | $18.18 | 565,900 | — | — |
| 2024-09-16 | $18.29 | $18.29 | 700,500 | — | — |
| 2024-09-13 | $18.24 | $18.24 | 733,800 | — | — |
| 2024-09-12 | $18.02 | $18.02 | 897,300 | — | — |
| 2024-09-11 | $17.35 | $17.35 | 1,095,200 | — | — |
| 2024-09-10 | $17.95 | $17.95 | 788,100 | — | — |
| 2024-09-09 | $18.14 | $18.14 | 905,000 | — | — |
| 2024-09-06 | $18.40 | $18.40 | 879,600 | — | — |
| 2024-09-05 | $18.89 | $18.89 | 886,500 | — | — |
| 2024-09-04 | $18.77 | $18.77 | 1,019,600 | — | — |
| 2024-09-03 | $18.33 | $18.33 | 982,300 | — | — |
| 2024-08-30 | $18.53 | $18.53 | 698,200 | — | — |
| 2024-08-29 | $18.57 | $18.57 | 1,733,400 | — | — |
| 2024-08-28 | $17.67 | $17.67 | 1,507,300 | — | — |
| 2024-08-27 | $18.16 | $18.16 | 935,100 | — | — |
| 2024-08-26 | $18.58 | $18.58 | 1,178,800 | — | — |
| 2024-08-23 | $18.67 | $18.67 | 1,413,400 | — | — |
| 2024-08-22 | $17.34 | $17.34 | 902,300 | — | — |
| 2024-08-21 | $17.30 | $17.30 | 858,900 | — | — |
| 2024-08-20 | $17.50 | $17.50 | 1,012,000 | — | — |
| 2024-08-19 | $17.70 | $17.70 | 1,167,300 | — | — |
| 2024-08-16 | $16.92 | $16.92 | 1,023,700 | — | — |
| 2024-08-15 | $16.47 | $16.47 | 1,036,500 | — | — |
| 2024-08-14 | $15.83 | $15.83 | 1,067,900 | — | — |
| 2024-08-13 | $15.62 | $15.62 | 1,099,000 | — | — |
| 2024-08-12 | $15.02 | $15.02 | 1,322,700 | — | — |
| 2024-08-09 | $15.28 | $15.28 | 1,386,500 | — | — |
| 2024-08-08 | $15.53 | $15.53 | 1,636,300 | — | — |
| 2024-08-07 | $15.34 | $15.34 | 1,330,900 | — | — |
| 2024-08-06 | $15.53 | $15.53 | 2,174,800 | — | — |
| 2024-08-05 | $16.62 | $16.62 | 2,076,100 | — | — |
| 2024-08-02 | $16.64 | $16.64 | 1,882,100 | — | — |
| 2024-08-01 | $17.30 | $17.30 | 2,522,000 | — | — |
| 2024-07-31 | $18.03 | $18.03 | 6,248,300 | — | — |
| 2024-07-30 | $22.63 | $22.63 | 2,325,700 | — | — |
| 2024-07-29 | $22.94 | $22.94 | 1,547,000 | — | — |
| 2024-07-26 | $23.42 | $23.42 | 1,234,100 | — | — |
| 2024-07-25 | $22.70 | $22.70 | 1,594,100 | — | — |
| 2024-07-24 | $21.74 | $21.74 | 1,392,400 | — | — |
| 2024-07-23 | $22.71 | $22.71 | 1,039,900 | — | — |
| 2024-07-22 | $22.52 | $22.52 | 1,562,200 | — | — |
| 2024-07-19 | $22.09 | $22.09 | 1,682,900 | — | — |
| 2024-07-18 | $22.71 | $22.71 | 2,971,400 | — | — |
| 2024-07-17 | $23.07 | $23.07 | 3,012,000 | — | — |
| 2024-07-16 | $22.54 | $22.54 | 2,990,700 | — | — |
| 2024-07-15 | $20.64 | $20.64 | 2,073,300 | — | — |
| 2024-07-12 | $19.59 | $19.59 | 2,179,100 | — | — |
| 2024-07-11 | $18.61 | $18.61 | 1,382,700 | — | — |
| 2024-07-10 | $18.39 | $18.39 | 1,502,100 | — | — |
| 2024-07-09 | $18.19 | $18.19 | 3,180,000 | — | — |
| 2024-07-08 | $16.78 | $16.78 | 1,675,000 | — | — |
| 2024-07-05 | $16.34 | $16.34 | 811,600 | — | — |
| 2024-07-03 | $16.20 | $16.20 | 476,000 | — | — |
| 2024-07-02 | $16.07 | $16.07 | 870,400 | — | — |
| 2024-07-01 | $16.46 | $16.46 | 931,500 | — | — |
| 2024-06-28 | $16.50 | $16.50 | 2,964,000 | — | — |
| 2024-06-27 | $16.46 | $16.46 | 1,036,700 | — | — |
| 2024-06-26 | $16.49 | $16.49 | 862,400 | — | — |
| 2024-06-25 | $16.20 | $16.20 | 858,400 | — | — |
| 2024-06-24 | $15.90 | $15.90 | 1,170,300 | — | — |
| 2024-06-21 | $16.10 | $16.10 | 1,593,700 | — | — |
| 2024-06-20 | $16.19 | $16.19 | 1,442,900 | — | — |
| 2024-06-18 | $16.20 | $16.20 | 2,730,700 | — | — |
| 2024-06-17 | $14.89 | $14.89 | 1,596,000 | — | — |
| 2024-06-14 | $14.38 | $14.38 | 2,332,200 | — | — |
| 2024-06-13 | $15.43 | $15.43 | 1,147,400 | — | — |
| 2024-06-12 | $15.80 | $15.80 | 1,896,600 | — | — |
| 2024-06-11 | $15.91 | $15.91 | 645,700 | — | — |
| 2024-06-10 | $15.81 | $15.81 | 846,200 | — | — |
| 2024-06-07 | $16.04 | $16.04 | 1,057,100 | — | — |
| 2024-06-06 | $16.65 | $16.65 | 950,000 | — | — |
| 2024-06-05 | $16.25 | $16.25 | 853,400 | — | — |
| 2024-06-04 | $16.16 | $16.16 | 950,900 | — | — |
| 2024-06-03 | $16.16 | $16.16 | 1,362,300 | — | — |
| 2024-05-31 | $16.51 | $16.51 | 848,300 | — | — |
| 2024-05-30 | $16.55 | $16.55 | 853,000 | — | — |
| 2024-05-29 | $16.58 | $16.58 | 749,800 | — | — |
| 2024-05-28 | $16.45 | $16.45 | 732,200 | — | — |
| 2024-05-24 | $16.31 | $16.31 | 736,000 | — | — |
| 2024-05-23 | $16.08 | $16.08 | 1,599,300 | — | — |
| 2024-05-22 | $16.64 | $16.64 | 1,144,000 | — | — |
| 2024-05-21 | $17.03 | $17.03 | 1,315,300 | — | — |
| 2024-05-20 | $17.51 | $17.51 | 1,053,600 | — | — |
| 2024-05-17 | $17.97 | $17.97 | 1,317,400 | — | — |
| 2024-05-16 | $17.70 | $17.70 | 895,100 | — | — |
| 2024-05-15 | $18.36 | $18.36 | 1,564,500 | — | — |
| 2024-05-14 | $18.92 | $18.92 | 2,896,500 | — | — |
| 2024-05-13 | $18.63 | $18.63 | 5,260,900 | — | — |
| 2024-05-10 | $16.58 | $16.58 | 1,130,200 | — | — |
| 2024-05-09 | $16.99 | $16.99 | 1,014,100 | — | — |
| 2024-05-08 | $16.70 | $16.70 | 1,519,600 | — | — |
| 2024-05-07 | $17.48 | $17.48 | 1,120,100 | — | — |
| 2024-05-06 | $17.93 | $17.93 | 1,498,000 | — | — |
| 2024-05-03 | $17.38 | $17.38 | 1,723,800 | — | — |
| 2024-05-02 | $17.74 | $17.74 | 1,663,200 | — | — |
| 2024-05-01 | $17.34 | $17.34 | 3,628,100 | — | — |
| 2024-04-30 | $17.23 | $17.23 | 2,507,500 | — | — |
| 2024-04-29 | $17.89 | $17.89 | 1,517,400 | — | — |
| 2024-04-26 | $17.95 | $17.95 | 1,149,200 | — | — |
| 2024-04-25 | $17.66 | $17.66 | 1,125,100 | — | — |
| 2024-04-24 | $17.41 | $17.41 | 1,029,300 | — | — |
| 2024-04-23 | $17.49 | $17.49 | 1,911,200 | — | — |
| 2024-04-22 | $16.16 | $16.16 | 1,097,700 | — | — |
| 2024-04-19 | $15.86 | $15.86 | 1,423,300 | — | — |
| 2024-04-18 | $15.73 | $15.73 | 1,372,900 | — | — |
| 2024-04-17 | $15.74 | $15.74 | 1,072,100 | — | — |
| 2024-04-16 | $16.05 | $16.05 | 935,800 | — | — |
| 2024-04-15 | $16.35 | $16.35 | 1,907,200 | — | — |
| 2024-04-12 | $16.78 | $16.78 | 1,259,000 | — | — |
| 2024-04-11 | $16.86 | $16.86 | 1,890,700 | — | — |
| 2024-04-10 | $16.51 | $16.51 | 2,054,500 | — | — |
| 2024-04-09 | $16.91 | $16.91 | 1,003,600 | — | — |
| 2024-04-08 | $17.02 | $17.02 | 694,800 | — | — |
| 2024-04-05 | $16.73 | $16.73 | 1,181,100 | — | — |
| 2024-04-04 | $16.18 | $16.18 | 1,536,500 | — | — |
| 2024-04-03 | $16.68 | $16.68 | 1,039,200 | — | — |
| 2024-04-02 | $16.15 | $16.15 | 1,650,400 | — | — |
| 2024-04-01 | $16.56 | $16.56 | 1,155,000 | — | — |
| 2024-03-28 | $16.41 | $16.41 | 931,300 | — | — |
| 2024-03-27 | $16.29 | $16.29 | 924,400 | — | — |
| 2024-03-26 | $16.24 | $16.24 | 985,400 | — | — |
| 2024-03-25 | $16.49 | $16.49 | 879,100 | — | — |
| 2024-03-22 | $16.13 | $16.13 | 850,700 | — | — |
| 2024-03-21 | $16.36 | $16.36 | 1,071,000 | — | — |
| 2024-03-20 | $16.75 | $16.75 | 1,393,400 | — | — |
| 2024-03-19 | $15.69 | $15.69 | 1,358,900 | — | — |
| 2024-03-18 | $16.04 | $16.04 | 1,572,700 | — | — |
| 2024-03-15 | $16.24 | $16.24 | 1,249,500 | — | — |
| 2024-03-14 | $16.33 | $16.33 | 1,648,900 | — | — |
| 2024-03-13 | $17.23 | $17.23 | 1,420,900 | — | — |
| 2024-03-12 | $16.87 | $16.87 | 1,636,300 | — | — |
| 2024-03-11 | $17.39 | $17.39 | 3,399,800 | — | — |
| 2024-03-08 | $17.77 | $17.77 | 3,004,300 | — | — |
| 2024-03-07 | $16.74 | $16.74 | 1,629,700 | — | — |
| 2024-03-06 | $16.09 | $16.09 | 1,671,500 | — | — |
| 2024-03-05 | $16.34 | $16.34 | 2,360,600 | — | — |
| 2024-03-04 | $17.25 | $17.25 | 2,083,000 | — | — |
| 2024-03-01 | $16.92 | $16.92 | 2,847,000 | — | — |
| 2024-02-29 | $16.24 | $16.24 | 4,764,600 | — | — |
| 2024-02-28 | $15.70 | $15.70 | 13,123,400 | — | — |
| 2024-02-27 | $21.72 | $21.72 | 7,394,300 | — | — |
| 2024-02-26 | $20.03 | $20.03 | 4,050,300 | — | — |
| 2024-02-23 | $17.90 | $17.90 | 2,545,000 | — | — |
| 2024-02-22 | $17.69 | $17.69 | 1,540,700 | — | — |
| 2024-02-21 | $17.04 | $17.04 | 1,227,200 | — | — |
| 2024-02-20 | $17.90 | $17.90 | 1,355,800 | — | — |
| 2024-02-16 | $17.67 | $17.67 | 1,125,100 | — | — |
| 2024-02-15 | $18.01 | $18.01 | 1,560,200 | — | — |
| 2024-02-14 | $17.18 | $17.18 | 1,539,900 | — | — |
| 2024-02-13 | $16.02 | $16.02 | 1,521,300 | — | — |
| 2024-02-12 | $16.96 | $16.96 | 1,177,100 | — | — |
| 2024-02-09 | $16.56 | $16.56 | 1,136,800 | — | — |
| 2024-02-08 | $16.06 | $16.06 | 1,107,300 | — | — |
| 2024-02-07 | $15.67 | $15.67 | 828,000 | — | — |
| 2024-02-06 | $15.85 | $15.85 | 1,030,100 | — | — |
| 2024-02-05 | $15.31 | $15.31 | 1,379,000 | — | — |
| 2024-02-02 | $16.05 | $16.05 | 956,100 | — | — |
| 2024-02-01 | $16.18 | $16.18 | 1,464,600 | — | — |
| 2024-01-31 | $15.82 | $15.82 | 1,439,300 | — | — |
| 2024-01-30 | $16.71 | $16.71 | 1,428,700 | — | — |
| 2024-01-29 | $17.50 | $17.50 | 1,284,900 | — | — |
| 2024-01-26 | $16.54 | $16.54 | 834,000 | — | — |
| 2024-01-25 | $16.66 | $16.66 | 1,056,100 | — | — |
| 2024-01-24 | $16.84 | $16.84 | 1,017,800 | — | — |
| 2024-01-23 | $17.18 | $17.18 | 1,186,800 | — | — |
| 2024-01-22 | $17.21 | $17.21 | 1,955,700 | — | — |
| 2024-01-19 | $16.45 | $16.45 | 1,112,500 | — | — |
| 2024-01-18 | $16.00 | $16.00 | 1,306,700 | — | — |
| 2024-01-17 | $16.46 | $16.46 | 2,219,500 | — | — |
| 2024-01-16 | $15.85 | $15.85 | 1,572,800 | — | — |
| 2024-01-12 | $16.62 | $16.62 | 1,515,200 | — | — |
| 2024-01-11 | $16.89 | $16.89 | 1,894,200 | — | — |
| 2024-01-10 | $17.48 | $17.48 | 1,699,100 | — | — |
| 2024-01-09 | $17.31 | $17.31 | 1,828,600 | — | — |
| 2024-01-08 | $18.25 | $18.25 | 2,464,200 | — | — |
| 2024-01-05 | $16.55 | $16.55 | 1,248,700 | — | — |
| 2024-01-04 | $16.61 | $16.61 | 1,596,000 | — | — |
| 2024-01-03 | $16.22 | $16.22 | 1,347,500 | — | — |
| 2024-01-02 | $17.04 | $17.04 | 2,932,400 | — | — |