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
- 2021-03-23 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 | $39.76 | $39.76 | 8,501 | — | — |
| 2024-12-30 | $41.16 | $41.16 | 3,381 | — | — |
| 2024-12-27 | $43.08 | $43.08 | 2,281 | — | — |
| 2024-12-26 | $42.12 | $42.12 | 7,428 | — | — |
| 2024-12-24 | $41.68 | $41.68 | 2,377 | — | — |
| 2024-12-23 | $41.20 | $41.20 | 2,730 | — | — |
| 2024-12-20 | $41.61 | $41.61 | 14,721 | — | — |
| 2024-12-19 | $39.15 | $39.15 | 3,504 | — | — |
| 2024-12-18 | $42.34 | $42.34 | 5,038 | — | — |
| 2024-12-17 | $44.33 | $44.33 | 3,273 | — | — |
| 2024-12-16 | $45.14 | $45.14 | 5,459 | — | — |
| 2024-12-13 | $47.57 | $47.57 | 3,816 | — | — |
| 2024-12-12 | $48.38 | $48.38 | 5,378 | — | — |
| 2024-12-11 | $47.50 | $47.50 | 5,378 | — | — |
| 2024-12-10 | $45.29 | $45.29 | 3,721 | — | — |
| 2024-12-09 | $44.55 | $44.55 | 2,485 | — | — |
| 2024-12-06 | $44.04 | $44.04 | 7,292 | — | — |
| 2024-12-05 | $43.81 | $43.81 | 9,017 | — | — |
| 2024-12-04 | $44.55 | $44.55 | 13,105 | — | — |
| 2024-12-03 | $39.40 | $39.40 | 12,059 | — | — |
| 2024-12-02 | $36.45 | $36.45 | 38,554 | — | — |
| 2024-11-29 | $41.53 | $41.53 | 9,031 | — | — |
| 2024-11-27 | $39.69 | $39.69 | 97,043 | — | — |
| 2024-11-26 | $26.51 | $26.51 | 1,983 | — | — |
| 2024-11-25 | $26.44 | $26.44 | 1,983 | — | — |
| 2024-11-22 | $25.33 | $25.33 | 1,114 | — | — |
| 2024-11-21 | $23.42 | $23.42 | 3,993 | — | — |
| 2024-11-20 | $22.16 | $22.16 | 1,331 | — | — |
| 2024-11-19 | $22.70 | $22.70 | 1,698 | — | — |
| 2024-11-18 | $22.90 | $22.90 | 1,277 | — | — |
| 2024-11-15 | $23.64 | $23.64 | 2,159 | — | — |
| 2024-11-14 | $25.92 | $25.92 | 2,499 | — | — |
| 2024-11-13 | $28.50 | $28.50 | 3,449 | — | — |
| 2024-11-12 | $31.15 | $31.15 | 638 | — | — |
| 2024-11-11 | $31.33 | $31.33 | 1,086 | — | — |
| 2024-11-08 | $32.03 | $32.03 | 2,662 | — | — |
| 2024-11-07 | $32.92 | $32.92 | 3,544 | — | — |
| 2024-11-06 | $31.08 | $31.08 | 5,405 | — | — |
| 2024-11-05 | $28.06 | $28.06 | 3,707 | — | — |
| 2024-11-04 | $28.87 | $28.87 | 14,069 | — | — |
| 2024-11-01 | $27.47 | $27.47 | 26,196 | — | — |
| 2024-10-31 | $24.52 | $24.52 | 22,923 | — | — |
| 2024-10-30 | $24.59 | $24.59 | 28,871 | — | — |
| 2024-10-29 | $32.55 | $32.55 | 24,430 | — | — |
| 2024-10-28 | $29.38 | $29.38 | 11,776 | — | — |
| 2024-10-25 | $29.05 | $29.05 | 10,534 | — | — |
| 2024-10-24 | $32.70 | $32.70 | 610 | — | — |
| 2024-10-23 | $34.24 | $34.24 | 601 | — | — |
| 2024-10-22 | $35.57 | $35.57 | 2,334 | — | — |
| 2024-10-21 | $35.46 | $35.46 | 822 | — | — |
| 2024-10-18 | $37.33 | $37.33 | 274 | — | — |
| 2024-10-17 | $37.33 | $37.33 | 454 | — | — |
| 2024-10-16 | $37.89 | $37.89 | 836 | — | — |
| 2024-10-15 | $38.11 | $38.11 | 384 | — | — |
| 2024-10-14 | $36.56 | $36.56 | 1,121 | — | — |
| 2024-10-11 | $36.45 | $36.45 | 891 | — | — |
| 2024-10-10 | $36.45 | $36.45 | 621 | — | — |
| 2024-10-09 | $36.89 | $36.89 | 500 | — | — |
| 2024-10-08 | $38.88 | $38.88 | 253 | — | — |
| 2024-10-07 | $39.65 | $39.65 | 630 | — | — |
| 2024-10-04 | $39.87 | $39.87 | 542 | — | — |
| 2024-10-03 | $39.21 | $39.21 | 672 | — | — |
| 2024-10-02 | $38.99 | $38.99 | 315 | — | — |
| 2024-10-01 | $39.76 | $39.76 | 430 | — | — |
| 2024-09-30 | $39.65 | $39.65 | 524 | — | — |
| 2024-09-27 | $40.76 | $40.76 | 1,464 | — | — |
| 2024-09-26 | $40.10 | $40.10 | 741 | — | — |
| 2024-09-25 | $40.21 | $40.21 | 579 | — | — |
| 2024-09-24 | $39.10 | $39.10 | 1,565 | — | — |
| 2024-09-23 | $41.31 | $41.31 | 1,218 | — | — |
| 2024-09-20 | $43.52 | $43.52 | 5,424 | — | — |
| 2024-09-19 | $39.76 | $39.76 | 827 | — | — |
| 2024-09-18 | $39.76 | $39.76 | 1,948 | — | — |
| 2024-09-17 | $39.32 | $39.32 | 1,706 | — | — |
| 2024-09-16 | $37.44 | $37.44 | 1,174 | — | — |
| 2024-09-13 | $35.46 | $35.46 | 3,199 | — | — |
| 2024-09-12 | $34.13 | $34.13 | 1,310 | — | — |
| 2024-09-11 | $32.14 | $32.14 | 682 | — | — |
| 2024-09-10 | $33.25 | $33.25 | 1,028 | — | — |
| 2024-09-09 | $33.25 | $33.25 | 694 | — | — |
| 2024-09-06 | $34.35 | $34.35 | 715 | — | — |
| 2024-09-05 | $33.25 | $33.25 | 937 | — | — |
| 2024-09-04 | $33.80 | $33.80 | 815 | — | — |
| 2024-09-03 | $33.03 | $33.03 | 2,826 | — | — |
| 2024-08-30 | $34.46 | $34.46 | 2,062 | — | — |
| 2024-08-29 | $35.68 | $35.68 | 2,243 | — | — |
| 2024-08-28 | $34.46 | $34.46 | 1,570 | — | — |
| 2024-08-27 | $35.90 | $35.90 | 1,243 | — | — |
| 2024-08-26 | $37.56 | $37.56 | 745 | — | — |
| 2024-08-23 | $38.22 | $38.22 | 1,564 | — | — |
| 2024-08-22 | $38.33 | $38.33 | 740 | — | — |
| 2024-08-21 | $38.44 | $38.44 | 2,213 | — | — |
| 2024-08-20 | $37.67 | $37.67 | 1,371 | — | — |
| 2024-08-19 | $39.21 | $39.21 | 2,440 | — | — |
| 2024-08-16 | $38.88 | $38.88 | 2,582 | — | — |
| 2024-08-15 | $38.66 | $38.66 | 6,217 | — | — |
| 2024-08-14 | $38.99 | $38.99 | 2,599 | — | — |
| 2024-08-13 | $36.45 | $36.45 | 1,470 | — | — |
| 2024-08-12 | $38.44 | $38.44 | 1,167 | — | — |
| 2024-08-09 | $40.32 | $40.32 | 1,139 | — | — |
| 2024-08-08 | $40.21 | $40.21 | 504 | — | — |
| 2024-08-07 | $39.65 | $39.65 | 2,807 | — | — |
| 2024-08-06 | $38.66 | $38.66 | 1,017 | — | — |
| 2024-08-05 | $39.10 | $39.10 | 3,846 | — | — |
| 2024-08-02 | $43.30 | $43.30 | 1,641 | — | — |
| 2024-08-01 | $40.87 | $40.87 | 2,269 | — | — |
| 2024-07-31 | $44.40 | $44.40 | 3,104 | — | — |
| 2024-07-30 | $47.28 | $47.28 | 14,535 | — | — |
| 2024-07-29 | $41.64 | $41.64 | 863 | — | — |
| 2024-07-26 | $42.42 | $42.42 | 1,875 | — | — |
| 2024-07-25 | $42.08 | $42.08 | 166 | — | — |
| 2024-07-24 | $41.97 | $41.97 | 1,129 | — | — |
| 2024-07-23 | $43.19 | $43.19 | 898 | — | — |
| 2024-07-22 | $44.07 | $44.07 | 1,099 | — | — |
| 2024-07-19 | $46.28 | $46.28 | 545 | — | — |
| 2024-07-18 | $44.18 | $44.18 | 3,094 | — | — |
| 2024-07-17 | $45.29 | $45.29 | 3,235 | — | — |
| 2024-07-16 | $43.41 | $43.41 | 2,179 | — | — |
| 2024-07-15 | $41.20 | $41.20 | 921 | — | — |
| 2024-07-12 | $41.86 | $41.86 | 3,442 | — | — |
| 2024-07-11 | $37.11 | $37.11 | 1,855 | — | — |
| 2024-07-10 | $34.90 | $34.90 | 684 | — | — |
| 2024-07-09 | $34.02 | $34.02 | 1,323 | — | — |
| 2024-07-08 | $35.90 | $35.90 | 1,059 | — | — |
| 2024-07-05 | $35.24 | $35.24 | 429 | — | — |
| 2024-07-03 | $34.90 | $34.90 | 1,143 | — | — |
| 2024-07-02 | $33.80 | $33.80 | 1,516 | — | — |
| 2024-07-01 | $32.14 | $32.14 | 2,767 | — | — |
| 2024-06-28 | $30.38 | $30.38 | 1,348 | — | — |
| 2024-06-27 | $31.48 | $31.48 | 1,946 | — | — |
| 2024-06-26 | $31.04 | $31.04 | 1,703 | — | — |
| 2024-06-25 | $29.27 | $29.27 | 6,077 | — | — |
| 2024-06-24 | $33.58 | $33.58 | 6,039 | — | — |
| 2024-06-21 | $40.21 | $40.21 | 6,112 | — | — |
| 2024-06-20 | $43.63 | $43.63 | 880 | — | — |
| 2024-06-18 | $44.18 | $44.18 | 1,698 | — | — |
| 2024-06-17 | $46.61 | $46.61 | 7,097 | — | — |
| 2024-06-14 | $45.84 | $45.84 | 1,324 | — | — |
| 2024-06-13 | $46.06 | $46.06 | 1,867 | — | — |
| 2024-06-12 | $45.18 | $45.18 | 1,655 | — | — |
| 2024-06-11 | $46.39 | $46.39 | 3,246 | — | — |
| 2024-06-10 | $44.18 | $44.18 | 4,930 | — | — |
| 2024-06-07 | $41.20 | $41.20 | 1,361 | — | — |
| 2024-06-06 | $40.10 | $40.10 | 1,433 | — | — |
| 2024-06-05 | $40.98 | $40.98 | 1,162 | — | — |
| 2024-06-04 | $41.97 | $41.97 | 742 | — | — |
| 2024-06-03 | $43.08 | $43.08 | 601 | — | — |
| 2024-05-31 | $42.42 | $42.42 | 1,594 | — | — |
| 2024-05-30 | $41.20 | $41.20 | 3,414 | — | — |
| 2024-05-29 | $42.08 | $42.08 | 1,080 | — | — |
| 2024-05-28 | $45.29 | $45.29 | 1,164 | — | — |
| 2024-05-24 | $49.82 | $49.82 | 2,254 | — | — |
| 2024-05-23 | $45.62 | $45.62 | 360 | — | — |
| 2024-05-22 | $46.39 | $46.39 | 1,161 | — | — |
| 2024-05-21 | $50.92 | $50.92 | 2,293 | — | — |
| 2024-05-20 | $47.94 | $47.94 | 1,380 | — | — |
| 2024-05-17 | $46.83 | $46.83 | 379 | — | — |
| 2024-05-16 | $48.60 | $48.60 | 968 | — | — |
| 2024-05-15 | $51.80 | $51.80 | 856 | — | — |
| 2024-05-14 | $46.28 | $46.28 | 1,200 | — | — |
| 2024-05-13 | $46.06 | $46.06 | 628 | — | — |
| 2024-05-10 | $48.05 | $48.05 | 689 | — | — |
| 2024-05-09 | $43.63 | $43.63 | 1,860 | — | — |
| 2024-05-08 | $44.18 | $44.18 | 944 | — | — |
| 2024-05-07 | $49.93 | $49.93 | 301 | — | — |
| 2024-05-06 | $50.26 | $50.26 | 626 | — | — |
| 2024-05-03 | $51.91 | $51.91 | 636 | — | — |
| 2024-05-02 | $56.66 | $56.66 | 451 | — | — |
| 2024-05-01 | $53.79 | $53.79 | 136 | — | — |
| 2024-04-30 | $49.15 | $49.15 | 376 | — | — |
| 2024-04-29 | $50.81 | $50.81 | 944 | — | — |
| 2024-04-26 | $52.47 | $52.47 | 302 | — | — |
| 2024-04-25 | $53.57 | $53.57 | 127 | — | — |
| 2024-04-24 | $55.12 | $55.12 | 94 | — | — |
| 2024-04-23 | $53.46 | $53.46 | 43 | — | — |
| 2024-04-22 | $51.80 | $51.80 | 633 | — | — |
| 2024-04-19 | $54.34 | $54.34 | 262 | — | — |
| 2024-04-18 | $53.46 | $53.46 | 311 | — | — |
| 2024-04-17 | $53.02 | $53.02 | 766 | — | — |
| 2024-04-16 | $52.69 | $52.69 | 1,363 | — | — |
| 2024-04-15 | $55.01 | $55.01 | 914 | — | — |
| 2024-04-12 | $58.54 | $58.54 | 843 | — | — |
| 2024-04-11 | $58.10 | $58.10 | 1,728 | — | — |
| 2024-04-10 | $62.96 | $62.96 | 3,045 | — | — |
| 2024-04-09 | $57.44 | $57.44 | 2,794 | — | — |
| 2024-04-08 | $60.75 | $60.75 | 1,884 | — | — |
| 2024-04-05 | $60.75 | $60.75 | 5,898 | — | — |
| 2024-04-04 | $56.22 | $56.22 | 9,267 | — | — |
| 2024-04-03 | $57.44 | $57.44 | 17,622 | — | — |
| 2024-04-02 | $52.91 | $52.91 | 52,556 | — | — |
| 2024-04-01 | $48.60 | $48.60 | 1,857 | — | — |
| 2024-03-28 | $45.40 | $45.40 | 475 | — | — |
| 2024-03-27 | $43.74 | $43.74 | 139 | — | — |
| 2024-03-26 | $44.07 | $44.07 | 370 | — | — |
| 2024-03-25 | $44.73 | $44.73 | 242 | — | — |
| 2024-03-22 | $45.07 | $45.07 | 799 | — | — |
| 2024-03-21 | $43.41 | $43.41 | 1,024 | — | — |
| 2024-03-20 | $47.39 | $47.39 | 641 | — | — |
| 2024-03-19 | $46.39 | $46.39 | 779 | — | — |
| 2024-03-18 | $49.71 | $49.71 | 512 | — | — |
| 2024-03-15 | $48.16 | $48.16 | 782 | — | — |
| 2024-03-14 | $55.12 | $55.12 | 1,011 | — | — |
| 2024-03-13 | $57.99 | $57.99 | 549 | — | — |
| 2024-03-12 | $57.55 | $57.55 | 63 | — | — |
| 2024-03-11 | $59.65 | $59.65 | 500 | — | — |
| 2024-03-08 | $65.72 | $65.72 | 375 | — | — |
| 2024-03-07 | $65.72 | $65.72 | 376 | — | — |
| 2024-03-06 | $65.17 | $65.17 | 446 | — | — |
| 2024-03-05 | $64.62 | $64.62 | 144 | — | — |
| 2024-03-04 | $63.29 | $63.29 | 390 | — | — |
| 2024-03-01 | $62.41 | $62.41 | 596 | — | — |
| 2024-02-29 | $62.96 | $62.96 | 79 | — | — |
| 2024-02-28 | $63.40 | $63.40 | 1,430 | — | — |
| 2024-02-27 | $65.28 | $65.28 | 148 | — | — |
| 2024-02-26 | $65.39 | $65.39 | 741 | — | — |
| 2024-02-23 | $65.50 | $65.50 | 6,718 | — | — |
| 2024-02-22 | $65.06 | $65.06 | 169 | — | — |
| 2024-02-21 | $66.83 | $66.83 | 1,036 | — | — |
| 2024-02-20 | $61.97 | $61.97 | 1,085 | — | — |
| 2024-02-16 | $70.58 | $70.58 | 33 | — | — |
| 2024-02-15 | $70.25 | $70.25 | 104 | — | — |
| 2024-02-14 | $69.04 | $69.04 | 118 | — | — |
| 2024-02-13 | $66.27 | $66.27 | 150 | — | — |
| 2024-02-12 | $66.27 | $66.27 | 90 | — | — |
| 2024-02-09 | $67.16 | $67.16 | 366 | — | — |
| 2024-02-08 | $66.72 | $66.72 | 732 | — | — |
| 2024-02-07 | $69.59 | $69.59 | 776 | — | — |
| 2024-02-06 | $67.49 | $67.49 | 222 | — | — |
| 2024-02-05 | $68.48 | $68.48 | 133 | — | — |
| 2024-02-02 | $67.71 | $67.71 | 508 | — | — |
| 2024-02-01 | $69.59 | $69.59 | 184 | — | — |
| 2024-01-31 | $68.04 | $68.04 | 295 | — | — |
| 2024-01-30 | $69.48 | $69.48 | 2,796 | — | — |
| 2024-01-29 | $71.80 | $71.80 | 168 | — | — |
| 2024-01-26 | $69.92 | $69.92 | 156 | — | — |
| 2024-01-25 | $65.28 | $65.28 | 585 | — | — |
| 2024-01-24 | $72.13 | $72.13 | 618 | — | — |
| 2024-01-23 | $74.56 | $74.56 | 1,137 | — | — |
| 2024-01-22 | $77.43 | $77.43 | 297 | — | — |
| 2024-01-19 | $77.43 | $77.43 | 684 | — | — |
| 2024-01-18 | $81.74 | $81.74 | 232 | — | — |
| 2024-01-17 | $80.08 | $80.08 | 110 | — | — |
| 2024-01-16 | $79.64 | $79.64 | 468 | — | — |
| 2024-01-12 | $82.84 | $82.84 | 261 | — | — |
| 2024-01-11 | $85.27 | $85.27 | 296 | — | — |
| 2024-01-10 | $85.38 | $85.38 | 260 | — | — |
| 2024-01-09 | $83.95 | $83.95 | 1,264 | — | — |
| 2024-01-08 | $90.46 | $90.46 | 318 | — | — |
| 2024-01-05 | $86.16 | $86.16 | 498 | — | — |
| 2024-01-04 | $88.37 | $88.37 | 384 | — | — |
| 2024-01-03 | $91.68 | $91.68 | 308 | — | — |
| 2024-01-02 | $90.02 | $90.02 | 244 | — | — |