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
- 2014-05-08 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 | $24.37 | $48.62 | 487,800 | — | — |
| 2024-12-30 | $24.01 | $47.90 | 569,100 | — | — |
| 2024-12-27 | $23.91 | $47.70 | 478,300 | — | — |
| 2024-12-26 | $23.97 | $47.82 | 683,600 | — | — |
| 2024-12-24 | $24.35 | $48.58 | 402,600 | — | — |
| 2024-12-23 | $24.08 | $48.04 | 740,600 | — | — |
| 2024-12-20 | $22.97 | $45.83 | 3,038,400 | — | — |
| 2024-12-19 | $23.17 | $46.23 | 759,100 | — | — |
| 2024-12-18 | $23.32 | $46.53 | 696,700 | — | — |
| 2024-12-17 | $22.94 | $45.77 | 855,000 | — | — |
| 2024-12-16 | $23.39 | $46.67 | 685,600 | — | — |
| 2024-12-13 | $23.86 | $47.60 | 461,400 | — | — |
| 2024-12-12 | $23.95 | $47.78 | 595,300 | — | — |
| 2024-12-11 | $24.32 | $48.52 | 897,300 | — | — |
| 2024-12-10 | $24.05 | $47.98 | 877,000 | — | — |
| 2024-12-09 | $23.15 | $46.19 | 691,700 | — | — |
| 2024-12-06 | $22.69 | $45.27 | 1,000,300 | — | — |
| 2024-12-05 | $23.40 | $46.69 | 667,700 | — | — |
| 2024-12-04 | $23.39 | $46.67 | 692,300 | — | — |
| 2024-12-03 | $24.29 | $48.46 | 770,300 | — | — |
| 2024-12-02 | $24.42 | $48.72 | 659,800 | — | — |
| 2024-11-29 | $24.47 | $48.82 | 333,200 | — | — |
| 2024-11-27 | $24.38 | $48.64 | 445,000 | — | — |
| 2024-11-26 | $24.61 | $49.10 | 603,600 | — | — |
| 2024-11-25 | $25.42 | $50.72 | 825,800 | — | — |
| 2024-11-22 | $25.74 | $51.35 | 599,000 | — | — |
| 2024-11-21 | $25.21 | $50.30 | 1,181,000 | — | — |
| 2024-11-20 | $25.70 | $51.27 | 962,700 | — | — |
| 2024-11-19 | $25.74 | $51.35 | 655,200 | — | — |
| 2024-11-18 | $26.22 | $52.31 | 697,200 | — | — |
| 2024-11-15 | $26.00 | $51.87 | 631,100 | — | — |
| 2024-11-14 | $27.55 | $54.97 | 644,700 | — | — |
| 2024-11-13 | $27.36 | $54.59 | 534,500 | — | — |
| 2024-11-12 | $26.57 | $53.01 | 788,700 | — | — |
| 2024-11-11 | $26.77 | $53.41 | 1,062,700 | — | — |
| 2024-11-08 | $26.86 | $53.59 | 1,071,400 | — | — |
| 2024-11-07 | $27.53 | $54.93 | 580,800 | — | — |
| 2024-11-06 | $28.17 | $56.20 | 890,200 | — | — |
| 2024-11-05 | $27.34 | $54.55 | 970,500 | — | — |
| 2024-11-04 | $28.84 | $55.54 | 733,600 | — | — |
| 2024-11-01 | $29.31 | $56.45 | 600,600 | — | — |
| 2024-10-31 | $28.85 | $55.56 | 870,800 | — | — |
| 2024-10-30 | $29.58 | $56.97 | 666,600 | — | — |
| 2024-10-29 | $30.35 | $58.45 | 529,000 | — | — |
| 2024-10-28 | $30.75 | $59.22 | 643,100 | — | — |
| 2024-10-25 | $31.03 | $59.76 | 484,100 | — | — |
| 2024-10-24 | $30.37 | $58.49 | 574,600 | — | — |
| 2024-10-23 | $30.22 | $58.20 | 613,700 | — | — |
| 2024-10-22 | $31.67 | $60.99 | 489,300 | — | — |
| 2024-10-21 | $32.78 | $63.13 | 588,800 | — | — |
| 2024-10-18 | $32.76 | $63.09 | 348,300 | — | — |
| 2024-10-17 | $32.98 | $63.52 | 351,600 | — | — |
| 2024-10-16 | $33.12 | $63.79 | 590,600 | — | — |
| 2024-10-15 | $33.55 | $64.61 | 638,100 | — | — |
| 2024-10-14 | $34.62 | $66.68 | 394,300 | — | — |
| 2024-10-11 | $35.29 | $67.97 | 296,900 | — | — |
| 2024-10-10 | $34.65 | $66.73 | 391,100 | — | — |
| 2024-10-09 | $34.69 | $66.81 | 419,000 | — | — |
| 2024-10-08 | $35.46 | $68.29 | 666,100 | — | — |
| 2024-10-07 | $35.93 | $69.20 | 596,600 | — | — |
| 2024-10-04 | $35.81 | $68.97 | 365,600 | — | — |
| 2024-10-03 | $36.13 | $69.58 | 620,700 | — | — |
| 2024-10-02 | $36.35 | $70.01 | 736,100 | — | — |
| 2024-10-01 | $35.91 | $69.16 | 1,092,100 | — | — |
| 2024-09-30 | $34.42 | $66.29 | 507,700 | — | — |
| 2024-09-27 | $33.97 | $65.42 | 280,100 | — | — |
| 2024-09-26 | $33.98 | $65.44 | 718,900 | — | — |
| 2024-09-25 | $33.05 | $63.65 | 912,300 | — | — |
| 2024-09-24 | $34.89 | $67.20 | 364,600 | — | — |
| 2024-09-23 | $34.39 | $66.23 | 536,000 | — | — |
| 2024-09-20 | $34.59 | $66.62 | 1,748,700 | — | — |
| 2024-09-19 | $35.39 | $68.16 | 438,800 | — | — |
| 2024-09-18 | $35.22 | $67.83 | 460,900 | — | — |
| 2024-09-17 | $35.62 | $68.60 | 328,000 | — | — |
| 2024-09-16 | $35.11 | $67.62 | 431,300 | — | — |
| 2024-09-13 | $34.47 | $66.39 | 490,600 | — | — |
| 2024-09-12 | $34.64 | $66.71 | 508,100 | — | — |
| 2024-09-11 | $34.35 | $66.16 | 405,100 | — | — |
| 2024-09-10 | $33.96 | $65.40 | 579,100 | — | — |
| 2024-09-09 | $35.60 | $68.56 | 568,300 | — | — |
| 2024-09-06 | $35.85 | $69.04 | 524,900 | — | — |
| 2024-09-05 | $35.73 | $68.81 | 531,800 | — | — |
| 2024-09-04 | $36.13 | $69.58 | 513,900 | — | — |
| 2024-09-03 | $37.46 | $72.15 | 540,200 | — | — |
| 2024-08-30 | $38.99 | $75.09 | 510,300 | — | — |
| 2024-08-29 | $38.25 | $73.67 | 327,000 | — | — |
| 2024-08-28 | $37.53 | $72.28 | 465,100 | — | — |
| 2024-08-27 | $38.89 | $74.90 | 420,000 | — | — |
| 2024-08-26 | $38.51 | $74.17 | 452,600 | — | — |
| 2024-08-23 | $38.30 | $73.76 | 411,300 | — | — |
| 2024-08-22 | $36.95 | $71.16 | 396,100 | — | — |
| 2024-08-21 | $37.15 | $71.55 | 394,200 | — | — |
| 2024-08-20 | $36.81 | $70.89 | 375,000 | — | — |
| 2024-08-19 | $37.80 | $72.80 | 494,400 | — | — |
| 2024-08-16 | $38.41 | $73.97 | 598,200 | — | — |
| 2024-08-15 | $37.60 | $72.41 | 838,200 | — | — |
| 2024-08-14 | $36.87 | $71.01 | 874,500 | — | — |
| 2024-08-13 | $36.03 | $69.39 | 729,600 | — | — |
| 2024-08-12 | $35.73 | $68.81 | 581,800 | — | — |
| 2024-08-09 | $35.72 | $68.79 | 463,000 | — | — |
| 2024-08-08 | $36.00 | $69.33 | 822,600 | — | — |
| 2024-08-07 | $37.37 | $70.05 | 752,900 | — | — |
| 2024-08-06 | $37.77 | $70.80 | 690,300 | — | — |
| 2024-08-05 | $37.16 | $69.65 | 1,009,300 | — | — |
| 2024-08-02 | $38.07 | $71.36 | 990,900 | — | — |
| 2024-08-01 | $39.70 | $74.41 | 753,700 | — | — |
| 2024-07-31 | $40.86 | $76.59 | 653,800 | — | — |
| 2024-07-30 | $39.83 | $74.66 | 750,700 | — | — |
| 2024-07-29 | $40.29 | $75.52 | 542,100 | — | — |
| 2024-07-26 | $41.43 | $77.66 | 856,500 | — | — |
| 2024-07-25 | $39.51 | $74.06 | 724,500 | — | — |
| 2024-07-24 | $40.50 | $75.91 | 700,700 | — | — |
| 2024-07-23 | $40.17 | $75.29 | 400,200 | — | — |
| 2024-07-22 | $40.00 | $74.98 | 418,600 | — | — |
| 2024-07-19 | $39.28 | $73.63 | 311,400 | — | — |
| 2024-07-18 | $39.33 | $73.72 | 432,100 | — | — |
| 2024-07-17 | $39.71 | $74.43 | 595,100 | — | — |
| 2024-07-16 | $40.54 | $75.99 | 373,600 | — | — |
| 2024-07-15 | $40.08 | $75.13 | 515,100 | — | — |
| 2024-07-12 | $39.85 | $74.69 | 542,500 | — | — |
| 2024-07-11 | $41.12 | $77.07 | 475,700 | — | — |
| 2024-07-10 | $41.62 | $78.01 | 502,000 | — | — |
| 2024-07-09 | $41.50 | $77.79 | 335,300 | — | — |
| 2024-07-08 | $41.67 | $78.11 | 576,700 | — | — |
| 2024-07-05 | $43.68 | $81.87 | 532,400 | — | — |
| 2024-07-03 | $43.55 | $81.63 | 398,000 | — | — |
| 2024-07-02 | $42.08 | $78.87 | 274,200 | — | — |
| 2024-07-01 | $41.67 | $78.11 | 309,700 | — | — |
| 2024-06-28 | $41.96 | $78.65 | 854,700 | — | — |
| 2024-06-27 | $41.80 | $78.35 | 356,100 | — | — |
| 2024-06-26 | $42.47 | $79.61 | 415,200 | — | — |
| 2024-06-25 | $42.55 | $79.76 | 349,300 | — | — |
| 2024-06-24 | $42.09 | $78.89 | 464,300 | — | — |
| 2024-06-21 | $42.67 | $79.98 | 1,388,700 | — | — |
| 2024-06-20 | $42.65 | $79.94 | 709,800 | — | — |
| 2024-06-18 | $42.98 | $80.56 | 668,900 | — | — |
| 2024-06-17 | $41.29 | $77.39 | 622,200 | — | — |
| 2024-06-14 | $40.65 | $76.19 | 784,800 | — | — |
| 2024-06-13 | $42.32 | $79.32 | 822,700 | — | — |
| 2024-06-12 | $43.38 | $81.31 | 602,300 | — | — |
| 2024-06-11 | $42.43 | $79.53 | 1,109,300 | — | — |
| 2024-06-10 | $43.90 | $82.29 | 909,700 | — | — |
| 2024-06-07 | $44.27 | $82.98 | 1,393,900 | — | — |
| 2024-06-06 | $44.95 | $84.25 | 3,831,600 | — | — |
| 2024-06-05 | $50.30 | $94.28 | 449,200 | — | — |
| 2024-06-04 | $48.56 | $91.02 | 672,600 | — | — |
| 2024-06-03 | $50.34 | $94.36 | 560,200 | — | — |
| 2024-05-31 | $50.61 | $94.86 | 892,000 | — | — |
| 2024-05-30 | $51.17 | $95.91 | 1,037,900 | — | — |
| 2024-05-29 | $48.09 | $90.14 | 533,500 | — | — |
| 2024-05-28 | $48.03 | $90.03 | 594,300 | — | — |
| 2024-05-24 | $48.07 | $90.10 | 801,100 | — | — |
| 2024-05-23 | $46.01 | $86.24 | 944,100 | — | — |
| 2024-05-22 | $45.10 | $84.54 | 1,222,000 | — | — |
| 2024-05-21 | $44.81 | $83.99 | 598,600 | — | — |
| 2024-05-20 | $44.15 | $82.75 | 513,200 | — | — |
| 2024-05-17 | $43.73 | $81.97 | 451,800 | — | — |
| 2024-05-16 | $43.90 | $82.29 | 459,900 | — | — |
| 2024-05-15 | $44.32 | $83.07 | 618,400 | — | — |
| 2024-05-14 | $44.02 | $82.51 | 574,800 | — | — |
| 2024-05-13 | $43.29 | $81.14 | 472,500 | — | — |
| 2024-05-10 | $43.17 | $80.92 | 677,800 | — | — |
| 2024-05-09 | $44.10 | $82.66 | 679,800 | — | — |
| 2024-05-08 | $43.77 | $82.04 | 827,100 | — | — |
| 2024-05-07 | $42.27 | $79.23 | 778,000 | — | — |
| 2024-05-06 | $42.00 | $76.85 | 963,900 | — | — |
| 2024-05-03 | $42.89 | $78.48 | 892,600 | — | — |
| 2024-05-02 | $42.64 | $78.02 | 825,900 | — | — |
| 2024-05-01 | $41.10 | $75.20 | 501,500 | — | — |
| 2024-04-30 | $41.32 | $75.61 | 663,000 | — | — |
| 2024-04-29 | $42.39 | $77.56 | 542,300 | — | — |
| 2024-04-26 | $41.78 | $76.45 | 570,600 | — | — |
| 2024-04-25 | $41.28 | $75.53 | 866,100 | — | — |
| 2024-04-24 | $41.81 | $76.50 | 598,500 | — | — |
| 2024-04-23 | $41.74 | $76.37 | 793,100 | — | — |
| 2024-04-22 | $40.89 | $74.82 | 520,500 | — | — |
| 2024-04-19 | $39.80 | $72.82 | 590,800 | — | — |
| 2024-04-18 | $39.46 | $72.20 | 546,400 | — | — |
| 2024-04-17 | $40.29 | $73.72 | 683,700 | — | — |
| 2024-04-16 | $39.09 | $71.53 | 479,300 | — | — |
| 2024-04-15 | $39.06 | $71.47 | 600,600 | — | — |
| 2024-04-12 | $39.35 | $72.00 | 487,600 | — | — |
| 2024-04-11 | $39.83 | $72.88 | 464,000 | — | — |
| 2024-04-10 | $38.64 | $70.70 | 496,700 | — | — |
| 2024-04-09 | $38.81 | $71.01 | 704,400 | — | — |
| 2024-04-08 | $40.04 | $73.26 | 814,000 | — | — |
| 2024-04-05 | $40.06 | $73.30 | 742,200 | — | — |
| 2024-04-04 | $39.80 | $72.82 | 1,327,000 | — | — |
| 2024-04-03 | $42.20 | $77.22 | 876,400 | — | — |
| 2024-04-02 | $40.83 | $74.71 | 1,107,900 | — | — |
| 2024-04-01 | $40.87 | $74.78 | 1,874,000 | — | — |
| 2024-03-28 | $38.46 | $70.37 | 696,700 | — | — |
| 2024-03-27 | $37.45 | $68.52 | 411,000 | — | — |
| 2024-03-26 | $37.01 | $67.72 | 574,100 | — | — |
| 2024-03-25 | $37.67 | $68.93 | 558,300 | — | — |
| 2024-03-22 | $38.04 | $69.60 | 630,300 | — | — |
| 2024-03-21 | $38.25 | $69.99 | 659,900 | — | — |
| 2024-03-20 | $37.32 | $68.29 | 565,900 | — | — |
| 2024-03-19 | $37.68 | $68.95 | 440,700 | — | — |
| 2024-03-18 | $37.19 | $68.05 | 554,300 | — | — |
| 2024-03-15 | $37.71 | $69.00 | 2,110,200 | — | — |
| 2024-03-14 | $37.39 | $68.41 | 558,200 | — | — |
| 2024-03-13 | $37.89 | $69.33 | 647,100 | — | — |
| 2024-03-12 | $37.63 | $68.85 | 704,400 | — | — |
| 2024-03-11 | $37.78 | $69.13 | 646,800 | — | — |
| 2024-03-08 | $37.58 | $68.76 | 770,100 | — | — |
| 2024-03-07 | $37.62 | $68.84 | 614,200 | — | — |
| 2024-03-06 | $36.56 | $66.90 | 648,200 | — | — |
| 2024-03-05 | $36.12 | $66.09 | 892,800 | — | — |
| 2024-03-04 | $34.93 | $63.91 | 1,052,700 | — | — |
| 2024-03-01 | $36.23 | $66.29 | 771,500 | — | — |
| 2024-02-29 | $36.15 | $66.15 | 762,500 | — | — |
| 2024-02-28 | $36.12 | $66.09 | 573,500 | — | — |
| 2024-02-27 | $35.58 | $65.10 | 708,800 | — | — |
| 2024-02-26 | $36.23 | $66.29 | 790,100 | — | — |
| 2024-02-23 | $35.85 | $65.60 | 570,900 | — | — |
| 2024-02-22 | $35.66 | $65.25 | 751,700 | — | — |
| 2024-02-21 | $35.33 | $64.65 | 923,000 | — | — |
| 2024-02-20 | $33.86 | $61.96 | 1,159,800 | — | — |
| 2024-02-16 | $34.99 | $64.02 | 772,800 | — | — |
| 2024-02-15 | $35.40 | $64.77 | 1,119,500 | — | — |
| 2024-02-14 | $36.16 | $66.16 | 631,800 | — | — |
| 2024-02-13 | $35.48 | $64.92 | 577,200 | — | — |
| 2024-02-12 | $35.71 | $65.34 | 939,500 | — | — |
| 2024-02-09 | $35.00 | $64.04 | 938,700 | — | — |
| 2024-02-08 | $36.03 | $65.93 | 776,800 | — | — |
| 2024-02-07 | $35.78 | $65.47 | 1,077,100 | — | — |
| 2024-02-06 | $35.88 | $65.65 | 1,507,200 | — | — |
| 2024-02-05 | $34.93 | $63.91 | 1,799,000 | — | — |
| 2024-02-02 | $35.56 | $65.07 | 1,754,800 | — | — |
| 2024-02-01 | $38.13 | $67.94 | 2,657,400 | — | — |
| 2024-01-31 | $37.44 | $66.71 | 1,587,000 | — | — |
| 2024-01-30 | $38.88 | $69.28 | 1,274,100 | — | — |
| 2024-01-29 | $38.71 | $68.97 | 1,155,900 | — | — |
| 2024-01-26 | $39.33 | $70.08 | 2,052,400 | — | — |
| 2024-01-25 | $41.06 | $73.16 | 1,660,100 | — | — |
| 2024-01-24 | $42.47 | $75.67 | 804,400 | — | — |
| 2024-01-23 | $40.85 | $72.79 | 984,400 | — | — |
| 2024-01-22 | $40.97 | $73.00 | 777,800 | — | — |
| 2024-01-19 | $41.92 | $74.69 | 992,300 | — | — |
| 2024-01-18 | $41.33 | $73.64 | 1,173,600 | — | — |
| 2024-01-17 | $42.06 | $74.94 | 1,450,000 | — | — |
| 2024-01-16 | $40.98 | $73.02 | 982,700 | — | — |
| 2024-01-12 | $42.53 | $75.78 | 982,400 | — | — |
| 2024-01-11 | $41.22 | $73.44 | 2,250,800 | — | — |
| 2024-01-10 | $44.06 | $78.51 | 1,131,200 | — | — |
| 2024-01-09 | $45.95 | $81.87 | 1,183,900 | — | — |
| 2024-01-08 | $47.44 | $84.53 | 1,140,100 | — | — |
| 2024-01-05 | $47.80 | $85.17 | 1,496,900 | — | — |
| 2024-01-04 | $46.85 | $83.48 | 1,331,500 | — | — |
| 2024-01-03 | $45.55 | $81.16 | 673,900 | — | — |
| 2024-01-02 | $43.76 | $77.97 | 661,800 | — | — |