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
- 2021-06-09 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 | $31.40 | $33.43 | 1,540,700 | — | — |
| 2024-12-30 | $30.40 | $32.36 | 1,917,200 | — | — |
| 2024-12-27 | $29.65 | $31.56 | 1,472,800 | — | — |
| 2024-12-26 | $29.88 | $31.81 | 1,112,100 | — | — |
| 2024-12-24 | $29.47 | $31.37 | 589,600 | — | — |
| 2024-12-23 | $29.08 | $30.96 | 1,617,500 | — | — |
| 2024-12-20 | $28.84 | $30.70 | 2,757,300 | — | — |
| 2024-12-19 | $28.85 | $30.71 | 1,862,700 | — | — |
| 2024-12-18 | $29.01 | $30.88 | 2,199,500 | — | — |
| 2024-12-17 | $30.27 | $32.22 | 2,103,400 | — | — |
| 2024-12-16 | $30.89 | $32.88 | 1,954,100 | — | — |
| 2024-12-13 | $30.92 | $32.92 | 1,389,300 | — | — |
| 2024-12-12 | $31.59 | $33.63 | 1,033,600 | — | — |
| 2024-12-11 | $32.65 | $34.76 | 1,421,100 | — | — |
| 2024-12-10 | $32.56 | $34.66 | 1,400,000 | — | — |
| 2024-12-09 | $32.42 | $34.51 | 2,341,900 | — | — |
| 2024-12-06 | $31.70 | $33.75 | 2,766,600 | — | — |
| 2024-12-05 | $32.93 | $35.06 | 1,328,400 | — | — |
| 2024-12-04 | $33.25 | $34.86 | 1,735,500 | — | — |
| 2024-12-03 | $33.90 | $35.55 | 1,323,400 | — | — |
| 2024-12-02 | $33.87 | $35.51 | 1,841,200 | — | — |
| 2024-11-29 | $33.47 | $35.09 | 1,027,900 | — | — |
| 2024-11-27 | $33.43 | $35.05 | 1,098,900 | — | — |
| 2024-11-26 | $33.59 | $35.22 | 1,797,500 | — | — |
| 2024-11-25 | $34.32 | $35.99 | 1,591,000 | — | — |
| 2024-11-22 | $35.41 | $37.13 | 1,647,600 | — | — |
| 2024-11-21 | $34.70 | $36.38 | 1,692,800 | — | — |
| 2024-11-20 | $34.38 | $36.05 | 1,474,000 | — | — |
| 2024-11-19 | $33.43 | $35.05 | 3,214,800 | — | — |
| 2024-11-18 | $33.56 | $35.19 | 1,817,900 | — | — |
| 2024-11-15 | $33.80 | $35.44 | 1,275,000 | — | — |
| 2024-11-14 | $34.83 | $36.52 | 1,720,200 | — | — |
| 2024-11-13 | $34.61 | $36.29 | 1,965,100 | — | — |
| 2024-11-12 | $35.08 | $36.78 | 2,196,800 | — | — |
| 2024-11-11 | $35.96 | $37.71 | 2,580,500 | — | — |
| 2024-11-08 | $34.79 | $36.48 | 2,266,600 | — | — |
| 2024-11-07 | $35.30 | $37.01 | 2,983,300 | — | — |
| 2024-11-06 | $35.38 | $37.10 | 6,900,400 | — | — |
| 2024-11-05 | $31.80 | $33.34 | 3,253,000 | — | — |
| 2024-11-04 | $31.46 | $32.99 | 2,730,500 | — | — |
| 2024-11-01 | $31.11 | $32.62 | 1,513,100 | — | — |
| 2024-10-31 | $31.98 | $33.53 | 2,376,200 | — | — |
| 2024-10-30 | $31.60 | $33.13 | 1,897,000 | — | — |
| 2024-10-29 | $31.22 | $32.74 | 1,269,000 | — | — |
| 2024-10-28 | $31.96 | $33.51 | 1,497,800 | — | — |
| 2024-10-25 | $32.42 | $33.99 | 1,187,600 | — | — |
| 2024-10-24 | $32.16 | $33.72 | 2,115,000 | — | — |
| 2024-10-23 | $31.46 | $32.99 | 2,011,900 | — | — |
| 2024-10-22 | $32.60 | $34.18 | 2,238,900 | — | — |
| 2024-10-21 | $32.31 | $33.88 | 2,260,900 | — | — |
| 2024-10-18 | $32.54 | $34.12 | 2,050,200 | — | — |
| 2024-10-17 | $33.48 | $35.11 | 2,961,200 | — | — |
| 2024-10-16 | $32.86 | $34.46 | 2,233,100 | — | — |
| 2024-10-15 | $33.22 | $34.83 | 3,173,600 | — | — |
| 2024-10-14 | $34.92 | $36.62 | 1,885,300 | — | — |
| 2024-10-11 | $35.87 | $37.61 | 1,651,600 | — | — |
| 2024-10-10 | $35.64 | $37.37 | 1,742,000 | — | — |
| 2024-10-09 | $35.62 | $37.35 | 2,177,800 | — | — |
| 2024-10-08 | $36.59 | $38.37 | 1,819,700 | — | — |
| 2024-10-07 | $37.89 | $39.73 | 1,549,300 | — | — |
| 2024-10-04 | $37.49 | $39.31 | 1,693,800 | — | — |
| 2024-10-03 | $37.45 | $39.27 | 2,044,300 | — | — |
| 2024-10-02 | $36.61 | $38.39 | 1,723,400 | — | — |
| 2024-10-01 | $36.42 | $38.19 | 2,346,900 | — | — |
| 2024-09-30 | $36.14 | $37.89 | 2,172,900 | — | — |
| 2024-09-27 | $36.45 | $38.22 | 1,489,200 | — | — |
| 2024-09-26 | $35.54 | $37.27 | 3,424,800 | — | — |
| 2024-09-25 | $36.36 | $38.13 | 2,176,900 | — | — |
| 2024-09-24 | $36.65 | $38.43 | 1,550,800 | — | — |
| 2024-09-23 | $35.85 | $37.59 | 1,914,100 | — | — |
| 2024-09-20 | $35.84 | $37.58 | 4,436,600 | — | — |
| 2024-09-19 | $36.17 | $37.93 | 2,601,900 | — | — |
| 2024-09-18 | $36.52 | $38.29 | 3,218,400 | — | — |
| 2024-09-17 | $37.03 | $38.83 | 3,182,800 | — | — |
| 2024-09-16 | $35.45 | $37.17 | 3,898,600 | — | — |
| 2024-09-13 | $34.09 | $35.74 | 3,126,100 | — | — |
| 2024-09-12 | $34.40 | $36.07 | 2,931,800 | — | — |
| 2024-09-11 | $34.77 | $35.93 | 2,439,100 | — | — |
| 2024-09-10 | $34.19 | $35.33 | 2,916,200 | — | — |
| 2024-09-09 | $34.71 | $35.87 | 3,403,400 | — | — |
| 2024-09-06 | $33.86 | $34.99 | 3,141,400 | — | — |
| 2024-09-05 | $35.23 | $36.41 | 3,899,000 | — | — |
| 2024-09-04 | $35.19 | $36.37 | 4,672,600 | — | — |
| 2024-09-03 | $36.06 | $37.27 | 6,180,600 | — | — |
| 2024-08-30 | $38.15 | $39.43 | 2,058,700 | — | — |
| 2024-08-29 | $37.89 | $39.16 | 2,395,800 | — | — |
| 2024-08-28 | $37.59 | $38.85 | 2,326,400 | — | — |
| 2024-08-27 | $37.92 | $39.19 | 1,459,600 | — | — |
| 2024-08-26 | $38.32 | $39.60 | 1,525,300 | — | — |
| 2024-08-23 | $37.92 | $39.19 | 2,603,300 | — | — |
| 2024-08-22 | $36.43 | $37.65 | 1,574,200 | — | — |
| 2024-08-21 | $37.03 | $38.27 | 1,821,700 | — | — |
| 2024-08-20 | $37.25 | $38.50 | 1,431,000 | — | — |
| 2024-08-19 | $38.59 | $39.88 | 1,192,600 | — | — |
| 2024-08-16 | $38.47 | $39.76 | 1,237,000 | — | — |
| 2024-08-15 | $39.06 | $40.37 | 1,415,900 | — | — |
| 2024-08-14 | $38.49 | $39.78 | 963,100 | — | — |
| 2024-08-13 | $39.07 | $40.38 | 1,178,300 | — | — |
| 2024-08-12 | $39.68 | $41.01 | 1,214,100 | — | — |
| 2024-08-09 | $39.37 | $40.69 | 1,387,100 | — | — |
| 2024-08-08 | $40.48 | $41.83 | 1,233,700 | — | — |
| 2024-08-07 | $39.85 | $41.18 | 1,585,200 | — | — |
| 2024-08-06 | $39.65 | $40.98 | 2,182,300 | — | — |
| 2024-08-05 | $39.89 | $41.23 | 2,049,700 | — | — |
| 2024-08-02 | $42.07 | $43.48 | 1,848,900 | — | — |
| 2024-08-01 | $44.62 | $46.11 | 2,426,300 | — | — |
| 2024-07-31 | $47.22 | $48.80 | 1,233,300 | — | — |
| 2024-07-30 | $46.08 | $47.62 | 1,170,800 | — | — |
| 2024-07-29 | $46.38 | $47.93 | 1,357,900 | — | — |
| 2024-07-26 | $47.50 | $49.09 | 1,578,300 | — | — |
| 2024-07-25 | $47.70 | $49.30 | 1,429,600 | — | — |
| 2024-07-24 | $45.89 | $47.43 | 1,013,500 | — | — |
| 2024-07-23 | $47.64 | $49.23 | 1,147,200 | — | — |
| 2024-07-22 | $47.02 | $48.59 | 1,043,900 | — | — |
| 2024-07-19 | $46.30 | $47.85 | 929,400 | — | — |
| 2024-07-18 | $46.86 | $48.43 | 1,145,200 | — | — |
| 2024-07-17 | $47.70 | $49.30 | 1,119,900 | — | — |
| 2024-07-16 | $48.26 | $49.88 | 1,164,000 | — | — |
| 2024-07-15 | $47.61 | $49.20 | 1,790,000 | — | — |
| 2024-07-12 | $45.76 | $47.29 | 1,701,000 | — | — |
| 2024-07-11 | $44.75 | $46.25 | 1,684,100 | — | — |
| 2024-07-10 | $43.80 | $45.27 | 1,233,200 | — | — |
| 2024-07-09 | $43.40 | $44.85 | 876,500 | — | — |
| 2024-07-08 | $43.90 | $45.37 | 695,900 | — | — |
| 2024-07-05 | $44.01 | $45.48 | 1,047,700 | — | — |
| 2024-07-03 | $44.47 | $45.96 | 639,500 | — | — |
| 2024-07-02 | $44.61 | $46.10 | 1,364,000 | — | — |
| 2024-07-01 | $43.19 | $44.64 | 1,137,700 | — | — |
| 2024-06-28 | $44.65 | $46.14 | 3,206,400 | — | — |
| 2024-06-27 | $45.12 | $46.63 | 806,500 | — | — |
| 2024-06-26 | $44.79 | $46.29 | 1,173,900 | — | — |
| 2024-06-25 | $44.74 | $46.24 | 1,061,800 | — | — |
| 2024-06-24 | $44.99 | $46.50 | 930,200 | — | — |
| 2024-06-21 | $44.47 | $45.96 | 1,487,300 | — | — |
| 2024-06-20 | $44.55 | $46.04 | 1,304,800 | — | — |
| 2024-06-18 | $43.85 | $45.32 | 1,213,700 | — | — |
| 2024-06-17 | $43.45 | $44.90 | 1,382,100 | — | — |
| 2024-06-14 | $43.02 | $44.46 | 1,927,300 | — | — |
| 2024-06-13 | $44.82 | $46.32 | 1,441,000 | — | — |
| 2024-06-12 | $45.80 | $47.33 | 2,534,400 | — | — |
| 2024-06-11 | $44.56 | $46.05 | 1,810,600 | — | — |
| 2024-06-10 | $45.19 | $46.70 | 4,465,100 | — | — |
| 2024-06-07 | $42.60 | $44.03 | 904,000 | — | — |
| 2024-06-06 | $42.67 | $44.10 | 1,090,600 | — | — |
| 2024-06-05 | $42.73 | $43.75 | 760,100 | — | — |
| 2024-06-04 | $42.90 | $43.92 | 1,537,200 | — | — |
| 2024-06-03 | $43.91 | $44.95 | 953,300 | — | — |
| 2024-05-31 | $46.46 | $47.57 | 1,122,000 | — | — |
| 2024-05-30 | $45.75 | $46.84 | 667,800 | — | — |
| 2024-05-29 | $45.75 | $46.84 | 814,500 | — | — |
| 2024-05-28 | $47.20 | $48.32 | 1,249,900 | — | — |
| 2024-05-24 | $45.37 | $46.45 | 762,000 | — | — |
| 2024-05-23 | $45.70 | $46.79 | 849,200 | — | — |
| 2024-05-22 | $46.51 | $47.62 | 1,038,200 | — | — |
| 2024-05-21 | $47.60 | $48.73 | 488,500 | — | — |
| 2024-05-20 | $48.02 | $49.16 | 752,800 | — | — |
| 2024-05-17 | $47.71 | $48.85 | 465,700 | — | — |
| 2024-05-16 | $47.67 | $48.80 | 679,600 | — | — |
| 2024-05-15 | $47.54 | $48.67 | 741,000 | — | — |
| 2024-05-14 | $47.46 | $48.59 | 694,600 | — | — |
| 2024-05-13 | $46.90 | $48.02 | 769,400 | — | — |
| 2024-05-10 | $46.06 | $47.16 | 695,900 | — | — |
| 2024-05-09 | $47.25 | $48.37 | 749,800 | — | — |
| 2024-05-08 | $46.42 | $47.52 | 951,600 | — | — |
| 2024-05-07 | $45.64 | $46.73 | 1,503,900 | — | — |
| 2024-05-06 | $46.05 | $47.15 | 980,100 | — | — |
| 2024-05-03 | $45.29 | $46.37 | 823,800 | — | — |
| 2024-05-02 | $44.07 | $45.12 | 803,900 | — | — |
| 2024-05-01 | $43.65 | $44.69 | 745,500 | — | — |
| 2024-04-30 | $44.38 | $45.44 | 1,528,300 | — | — |
| 2024-04-29 | $46.34 | $47.44 | 630,300 | — | — |
| 2024-04-26 | $46.29 | $47.39 | 653,500 | — | — |
| 2024-04-25 | $45.46 | $46.54 | 773,800 | — | — |
| 2024-04-24 | $46.05 | $47.15 | 954,200 | — | — |
| 2024-04-23 | $47.11 | $48.23 | 1,036,400 | — | — |
| 2024-04-22 | $46.33 | $47.43 | 730,700 | — | — |
| 2024-04-19 | $46.15 | $47.25 | 1,152,700 | — | — |
| 2024-04-18 | $45.15 | $46.22 | 1,073,100 | — | — |
| 2024-04-17 | $46.21 | $47.31 | 1,004,500 | — | — |
| 2024-04-16 | $47.06 | $48.18 | 839,400 | — | — |
| 2024-04-15 | $47.89 | $49.03 | 876,600 | — | — |
| 2024-04-12 | $48.76 | $49.92 | 1,043,400 | — | — |
| 2024-04-11 | $49.99 | $51.18 | 1,016,300 | — | — |
| 2024-04-10 | $50.57 | $51.77 | 984,800 | — | — |
| 2024-04-09 | $50.90 | $52.11 | 859,200 | — | — |
| 2024-04-08 | $51.06 | $52.27 | 1,704,600 | — | — |
| 2024-04-05 | $50.86 | $52.07 | 1,261,900 | — | — |
| 2024-04-04 | $49.72 | $50.90 | 1,589,700 | — | — |
| 2024-04-03 | $50.10 | $51.29 | 997,100 | — | — |
| 2024-04-02 | $49.08 | $50.25 | 1,273,500 | — | — |
| 2024-04-01 | $47.77 | $48.91 | 835,100 | — | — |
| 2024-03-28 | $48.49 | $49.64 | 1,217,000 | — | — |
| 2024-03-27 | $48.12 | $49.26 | 1,340,100 | — | — |
| 2024-03-26 | $47.72 | $48.86 | 1,087,300 | — | — |
| 2024-03-25 | $47.63 | $48.76 | 973,900 | — | — |
| 2024-03-22 | $47.70 | $48.83 | 612,900 | — | — |
| 2024-03-21 | $48.38 | $49.53 | 789,200 | — | — |
| 2024-03-20 | $48.08 | $49.22 | 1,060,800 | — | — |
| 2024-03-19 | $48.28 | $49.43 | 872,400 | — | — |
| 2024-03-18 | $47.38 | $48.51 | 786,000 | — | — |
| 2024-03-15 | $47.39 | $48.52 | 2,628,400 | — | — |
| 2024-03-14 | $47.21 | $48.33 | 1,395,300 | — | — |
| 2024-03-13 | $46.90 | $48.02 | 1,283,400 | — | — |
| 2024-03-12 | $45.49 | $46.57 | 948,700 | — | — |
| 2024-03-11 | $45.20 | $46.28 | 1,218,800 | — | — |
| 2024-03-08 | $43.99 | $45.04 | 1,094,700 | — | — |
| 2024-03-07 | $44.60 | $45.66 | 1,192,000 | — | — |
| 2024-03-06 | $43.28 | $43.90 | 1,087,500 | — | — |
| 2024-03-05 | $43.03 | $43.65 | 1,293,800 | — | — |
| 2024-03-04 | $43.02 | $43.64 | 1,031,300 | — | — |
| 2024-03-01 | $43.36 | $43.98 | 1,289,900 | — | — |
| 2024-02-29 | $41.81 | $42.41 | 1,288,600 | — | — |
| 2024-02-28 | $41.73 | $42.33 | 1,143,400 | — | — |
| 2024-02-27 | $42.93 | $43.55 | 1,441,500 | — | — |
| 2024-02-26 | $42.89 | $43.50 | 1,516,800 | — | — |
| 2024-02-23 | $43.32 | $43.94 | 1,775,100 | — | — |
| 2024-02-22 | $44.17 | $44.80 | 1,614,800 | — | — |
| 2024-02-21 | $43.63 | $44.26 | 758,400 | — | — |
| 2024-02-20 | $42.26 | $42.87 | 1,319,600 | — | — |
| 2024-02-16 | $43.28 | $43.90 | 1,069,900 | — | — |
| 2024-02-15 | $43.64 | $44.27 | 1,406,800 | — | — |
| 2024-02-14 | $43.47 | $44.09 | 944,500 | — | — |
| 2024-02-13 | $43.85 | $44.48 | 1,363,300 | — | — |
| 2024-02-12 | $44.66 | $45.30 | 935,700 | — | — |
| 2024-02-09 | $44.24 | $44.87 | 906,500 | — | — |
| 2024-02-08 | $44.69 | $45.33 | 926,200 | — | — |
| 2024-02-07 | $43.94 | $44.57 | 1,035,700 | — | — |
| 2024-02-06 | $43.71 | $44.34 | 762,700 | — | — |
| 2024-02-05 | $42.94 | $43.56 | 947,500 | — | — |
| 2024-02-02 | $43.37 | $43.99 | 1,289,700 | — | — |
| 2024-02-01 | $43.64 | $44.27 | 1,219,100 | — | — |
| 2024-01-31 | $44.13 | $44.76 | 1,616,300 | — | — |
| 2024-01-30 | $44.91 | $45.55 | 1,659,400 | — | — |
| 2024-01-29 | $45.10 | $45.75 | 806,800 | — | — |
| 2024-01-26 | $44.85 | $45.49 | 1,003,500 | — | — |
| 2024-01-25 | $45.26 | $45.91 | 1,034,100 | — | — |
| 2024-01-24 | $45.10 | $45.75 | 768,600 | — | — |
| 2024-01-23 | $44.58 | $45.22 | 842,500 | — | — |
| 2024-01-22 | $44.35 | $44.99 | 1,116,300 | — | — |
| 2024-01-19 | $43.67 | $44.30 | 976,100 | — | — |
| 2024-01-18 | $43.83 | $44.46 | 893,700 | — | — |
| 2024-01-17 | $43.60 | $44.22 | 1,175,000 | — | — |
| 2024-01-16 | $43.66 | $44.29 | 1,477,600 | — | — |
| 2024-01-12 | $44.75 | $45.39 | 1,366,900 | — | — |
| 2024-01-11 | $44.70 | $45.34 | 1,359,700 | — | — |
| 2024-01-10 | $44.75 | $45.39 | 1,052,400 | — | — |
| 2024-01-09 | $45.95 | $46.61 | 802,000 | — | — |
| 2024-01-08 | $47.29 | $47.97 | 1,322,300 | — | — |
| 2024-01-05 | $47.77 | $48.45 | 1,036,600 | — | — |
| 2024-01-04 | $47.39 | $48.07 | 817,500 | — | — |
| 2024-01-03 | $48.16 | $48.85 | 1,020,200 | — | — |
| 2024-01-02 | $48.23 | $48.92 | 938,900 | — | — |