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
- 2018-12-14 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 | $38.38 | $44.93 | 771,000 | — | — |
| 2024-12-30 | $37.72 | $44.16 | 1,075,400 | — | — |
| 2024-12-27 | $38.18 | $44.70 | 652,500 | — | — |
| 2024-12-26 | $38.24 | $44.77 | 436,100 | — | — |
| 2024-12-24 | $38.00 | $44.48 | 337,900 | — | — |
| 2024-12-23 | $38.20 | $44.72 | 722,500 | — | — |
| 2024-12-20 | $38.25 | $44.78 | 1,820,500 | — | — |
| 2024-12-19 | $37.91 | $44.38 | 1,466,300 | — | — |
| 2024-12-18 | $37.66 | $44.09 | 1,352,900 | — | — |
| 2024-12-17 | $39.79 | $46.58 | 2,343,400 | — | — |
| 2024-12-16 | $38.30 | $44.84 | 2,188,900 | — | — |
| 2024-12-13 | $38.85 | $45.48 | 1,640,800 | — | — |
| 2024-12-12 | $37.59 | $44.00 | 887,500 | — | — |
| 2024-12-11 | $38.18 | $44.70 | 1,381,400 | — | — |
| 2024-12-10 | $38.07 | $44.57 | 1,423,000 | — | — |
| 2024-12-09 | $38.94 | $45.59 | 2,829,400 | — | — |
| 2024-12-06 | $36.83 | $43.12 | 860,400 | — | — |
| 2024-12-05 | $36.04 | $42.19 | 1,581,700 | — | — |
| 2024-12-04 | $36.44 | $42.66 | 2,271,900 | — | — |
| 2024-12-03 | $35.97 | $42.11 | 1,488,800 | — | — |
| 2024-12-02 | $36.18 | $42.35 | 2,122,400 | — | — |
| 2024-11-29 | $38.11 | $44.61 | 989,600 | — | — |
| 2024-11-27 | $37.88 | $44.34 | 1,645,300 | — | — |
| 2024-11-26 | $35.68 | $41.77 | 1,954,000 | — | — |
| 2024-11-25 | $33.85 | $39.63 | 2,257,300 | — | — |
| 2024-11-22 | $34.53 | $40.42 | 2,099,800 | — | — |
| 2024-11-21 | $35.21 | $41.22 | 1,263,500 | — | — |
| 2024-11-20 | $35.25 | $41.27 | 1,987,300 | — | — |
| 2024-11-19 | $32.37 | $37.89 | 832,600 | — | — |
| 2024-11-18 | $32.27 | $37.78 | 1,910,700 | — | — |
| 2024-11-15 | $30.74 | $35.99 | 1,249,100 | — | — |
| 2024-11-14 | $29.37 | $34.38 | 1,478,200 | — | — |
| 2024-11-13 | $30.36 | $35.54 | 1,234,700 | — | — |
| 2024-11-12 | $30.69 | $35.93 | 1,381,400 | — | — |
| 2024-11-11 | $32.59 | $38.15 | 1,045,200 | — | — |
| 2024-11-08 | $31.20 | $36.52 | 1,945,600 | — | — |
| 2024-11-07 | $33.08 | $38.73 | 875,200 | — | — |
| 2024-11-06 | $32.35 | $37.87 | 906,100 | — | — |
| 2024-11-05 | $33.64 | $39.38 | 563,400 | — | — |
| 2024-11-04 | $32.94 | $38.56 | 684,500 | — | — |
| 2024-11-01 | $32.58 | $38.14 | 971,600 | — | — |
| 2024-10-31 | $32.81 | $38.41 | 1,040,500 | — | — |
| 2024-10-30 | $33.64 | $39.38 | 975,400 | — | — |
| 2024-10-29 | $34.12 | $39.94 | 1,215,500 | — | — |
| 2024-10-28 | $34.98 | $40.95 | 759,000 | — | — |
| 2024-10-25 | $34.82 | $40.76 | 2,229,300 | — | — |
| 2024-10-24 | $33.46 | $39.17 | 862,400 | — | — |
| 2024-10-23 | $33.85 | $39.63 | 2,280,800 | — | — |
| 2024-10-22 | $34.31 | $40.17 | 2,621,300 | — | — |
| 2024-10-21 | $33.30 | $38.98 | 1,163,800 | — | — |
| 2024-10-18 | $33.37 | $39.06 | 1,556,200 | — | — |
| 2024-10-17 | $32.03 | $37.50 | 727,400 | — | — |
| 2024-10-16 | $32.50 | $38.05 | 916,700 | — | — |
| 2024-10-15 | $31.30 | $36.64 | 1,397,400 | — | — |
| 2024-10-14 | $32.97 | $38.60 | 1,150,100 | — | — |
| 2024-10-11 | $33.03 | $38.67 | 1,343,400 | — | — |
| 2024-10-10 | $32.47 | $38.01 | 1,268,000 | — | — |
| 2024-10-09 | $31.54 | $36.92 | 1,652,200 | — | — |
| 2024-10-08 | $31.12 | $36.43 | 2,004,700 | — | — |
| 2024-10-07 | $32.50 | $38.05 | 1,772,200 | — | — |
| 2024-10-04 | $33.16 | $38.82 | 992,500 | — | — |
| 2024-10-03 | $31.92 | $37.37 | 2,067,900 | — | — |
| 2024-10-02 | $33.16 | $38.82 | 3,435,200 | — | — |
| 2024-10-01 | $30.86 | $36.13 | 2,671,800 | — | — |
| 2024-09-30 | $29.81 | $34.90 | 3,312,800 | — | — |
| 2024-09-27 | $29.58 | $34.63 | 4,013,100 | — | — |
| 2024-09-26 | $28.46 | $32.61 | 7,958,300 | — | — |
| 2024-09-25 | $26.69 | $30.59 | 2,333,900 | — | — |
| 2024-09-24 | $27.58 | $31.61 | 2,349,600 | — | — |
| 2024-09-23 | $25.95 | $29.74 | 1,183,400 | — | — |
| 2024-09-20 | $25.76 | $29.52 | 1,445,100 | — | — |
| 2024-09-19 | $26.14 | $29.96 | 1,091,900 | — | — |
| 2024-09-18 | $24.99 | $28.64 | 874,300 | — | — |
| 2024-09-17 | $25.15 | $28.82 | 993,700 | — | — |
| 2024-09-16 | $24.92 | $28.56 | 636,800 | — | — |
| 2024-09-13 | $25.08 | $28.74 | 690,300 | — | — |
| 2024-09-12 | $24.91 | $28.55 | 1,057,900 | — | — |
| 2024-09-11 | $25.24 | $28.92 | 1,304,000 | — | — |
| 2024-09-10 | $24.81 | $28.43 | 1,347,300 | — | — |
| 2024-09-09 | $24.83 | $28.45 | 1,655,300 | — | — |
| 2024-09-06 | $24.46 | $28.03 | 1,643,200 | — | — |
| 2024-09-05 | $24.50 | $28.08 | 2,508,400 | — | — |
| 2024-09-04 | $25.06 | $28.72 | 2,253,000 | — | — |
| 2024-09-03 | $25.59 | $29.33 | 1,386,900 | — | — |
| 2024-08-30 | $26.49 | $30.36 | 1,849,600 | — | — |
| 2024-08-29 | $25.90 | $29.68 | 1,809,000 | — | — |
| 2024-08-28 | $25.60 | $29.34 | 1,457,100 | — | — |
| 2024-08-27 | $25.72 | $29.47 | 830,300 | — | — |
| 2024-08-26 | $25.81 | $29.58 | 2,074,300 | — | — |
| 2024-08-23 | $25.02 | $28.67 | 1,648,300 | — | — |
| 2024-08-22 | $25.20 | $28.88 | 1,706,200 | — | — |
| 2024-08-21 | $24.84 | $28.47 | 1,767,500 | — | — |
| 2024-08-20 | $24.94 | $28.58 | 3,269,200 | — | — |
| 2024-08-19 | $24.48 | $28.05 | 1,590,000 | — | — |
| 2024-08-16 | $24.50 | $28.08 | 3,119,100 | — | — |
| 2024-08-15 | $23.71 | $27.17 | 2,374,500 | — | — |
| 2024-08-14 | $23.70 | $27.16 | 3,374,700 | — | — |
| 2024-08-13 | $21.11 | $24.19 | 1,439,700 | — | — |
| 2024-08-12 | $20.69 | $23.71 | 849,200 | — | — |
| 2024-08-09 | $20.35 | $23.32 | 1,191,000 | — | — |
| 2024-08-08 | $20.12 | $23.06 | 830,500 | — | — |
| 2024-08-07 | $19.46 | $22.30 | 1,328,200 | — | — |
| 2024-08-06 | $19.50 | $22.35 | 945,400 | — | — |
| 2024-08-05 | $19.08 | $21.87 | 1,085,300 | — | — |
| 2024-08-02 | $19.17 | $21.97 | 762,200 | — | — |
| 2024-08-01 | $19.59 | $22.45 | 1,097,500 | — | — |
| 2024-07-31 | $20.31 | $23.27 | 947,100 | — | — |
| 2024-07-30 | $19.70 | $22.58 | 566,500 | — | — |
| 2024-07-29 | $19.87 | $22.77 | 1,179,700 | — | — |
| 2024-07-26 | $19.81 | $22.70 | 605,500 | — | — |
| 2024-07-25 | $19.12 | $21.91 | 796,200 | — | — |
| 2024-07-24 | $19.10 | $21.89 | 529,500 | — | — |
| 2024-07-23 | $19.25 | $22.06 | 704,900 | — | — |
| 2024-07-22 | $19.43 | $22.27 | 885,900 | — | — |
| 2024-07-19 | $19.24 | $22.05 | 953,200 | — | — |
| 2024-07-18 | $18.93 | $21.69 | 1,200,100 | — | — |
| 2024-07-17 | $19.52 | $22.37 | 1,111,000 | — | — |
| 2024-07-16 | $19.86 | $22.76 | 1,281,500 | — | — |
| 2024-07-15 | $19.77 | $22.66 | 1,572,300 | — | — |
| 2024-07-12 | $20.45 | $23.44 | 1,031,600 | — | — |
| 2024-07-11 | $20.18 | $23.13 | 1,541,100 | — | — |
| 2024-07-10 | $20.13 | $23.07 | 951,400 | — | — |
| 2024-07-09 | $19.76 | $22.64 | 1,950,400 | — | — |
| 2024-07-08 | $19.30 | $22.12 | 1,775,200 | — | — |
| 2024-07-05 | $19.72 | $22.60 | 1,631,500 | — | — |
| 2024-07-03 | $20.38 | $23.35 | 739,800 | — | — |
| 2024-07-02 | $19.79 | $22.68 | 721,100 | — | — |
| 2024-07-01 | $19.70 | $22.58 | 1,293,200 | — | — |
| 2024-06-28 | $19.73 | $22.61 | 1,864,300 | — | — |
| 2024-06-27 | $19.39 | $22.22 | 1,213,700 | — | — |
| 2024-06-26 | $20.03 | $22.95 | 1,007,600 | — | — |
| 2024-06-25 | $19.80 | $22.69 | 992,300 | — | — |
| 2024-06-24 | $20.26 | $23.22 | 1,282,400 | — | — |
| 2024-06-21 | $19.76 | $22.64 | 1,495,100 | — | — |
| 2024-06-20 | $19.65 | $22.52 | 1,411,900 | — | — |
| 2024-06-18 | $19.78 | $22.67 | 928,300 | — | — |
| 2024-06-17 | $19.52 | $22.37 | 1,232,300 | — | — |
| 2024-06-14 | $20.10 | $23.03 | 2,132,600 | — | — |
| 2024-06-13 | $20.02 | $22.94 | 818,900 | — | — |
| 2024-06-12 | $20.17 | $23.11 | 1,019,800 | — | — |
| 2024-06-11 | $20.12 | $23.06 | 1,104,100 | — | — |
| 2024-06-10 | $20.33 | $23.30 | 852,300 | — | — |
| 2024-06-07 | $19.94 | $22.85 | 913,300 | — | — |
| 2024-06-06 | $20.16 | $23.10 | 916,400 | — | — |
| 2024-06-05 | $19.48 | $22.32 | 1,363,000 | — | — |
| 2024-06-04 | $19.15 | $21.95 | 727,100 | — | — |
| 2024-06-03 | $19.40 | $22.23 | 677,400 | — | — |
| 2024-05-31 | $19.32 | $22.14 | 1,423,700 | — | — |
| 2024-05-30 | $19.63 | $22.50 | 2,004,800 | — | — |
| 2024-05-29 | $19.94 | $22.85 | 942,100 | — | — |
| 2024-05-28 | $19.90 | $22.80 | 754,600 | — | — |
| 2024-05-24 | $19.99 | $22.91 | 1,018,900 | — | — |
| 2024-05-23 | $20.04 | $22.97 | 1,059,500 | — | — |
| 2024-05-22 | $20.45 | $23.44 | 1,211,200 | — | — |
| 2024-05-21 | $20.51 | $23.50 | 1,706,400 | — | — |
| 2024-05-20 | $20.51 | $23.50 | 1,632,200 | — | — |
| 2024-05-17 | $21.30 | $24.41 | 1,340,800 | — | — |
| 2024-05-16 | $21.47 | $24.60 | 1,038,000 | — | — |
| 2024-05-15 | $20.87 | $23.92 | 673,800 | — | — |
| 2024-05-14 | $20.71 | $23.73 | 935,200 | — | — |
| 2024-05-13 | $20.98 | $24.04 | 704,900 | — | — |
| 2024-05-10 | $20.67 | $23.69 | 693,200 | — | — |
| 2024-05-09 | $20.90 | $23.95 | 1,021,900 | — | — |
| 2024-05-08 | $19.91 | $22.82 | 801,900 | — | — |
| 2024-05-07 | $19.91 | $22.82 | 2,190,300 | — | — |
| 2024-05-06 | $19.59 | $22.45 | 900,800 | — | — |
| 2024-05-03 | $19.50 | $22.35 | 1,511,800 | — | — |
| 2024-05-02 | $19.88 | $22.78 | 1,272,200 | — | — |
| 2024-05-01 | $18.57 | $21.28 | 593,300 | — | — |
| 2024-04-30 | $18.29 | $20.96 | 1,127,700 | — | — |
| 2024-04-29 | $18.56 | $21.27 | 1,336,100 | — | — |
| 2024-04-26 | $18.52 | $21.22 | 1,469,900 | — | — |
| 2024-04-25 | $18.87 | $21.62 | 1,454,900 | — | — |
| 2024-04-24 | $18.73 | $21.46 | 1,104,500 | — | — |
| 2024-04-23 | $18.51 | $21.21 | 1,021,500 | — | — |
| 2024-04-22 | $18.29 | $20.96 | 1,061,400 | — | — |
| 2024-04-19 | $18.02 | $20.65 | 959,800 | — | — |
| 2024-04-18 | $18.02 | $20.65 | 989,900 | — | — |
| 2024-04-17 | $17.84 | $20.44 | 1,137,000 | — | — |
| 2024-04-16 | $17.88 | $20.49 | 822,300 | — | — |
| 2024-04-15 | $18.35 | $21.03 | 1,312,300 | — | — |
| 2024-04-12 | $18.54 | $21.25 | 992,100 | — | — |
| 2024-04-11 | $20.00 | $22.25 | 793,500 | — | — |
| 2024-04-10 | $19.90 | $22.14 | 689,100 | — | — |
| 2024-04-09 | $19.99 | $22.24 | 754,000 | — | — |
| 2024-04-08 | $19.60 | $21.81 | 713,900 | — | — |
| 2024-04-05 | $19.28 | $21.45 | 1,233,300 | — | — |
| 2024-04-04 | $19.02 | $21.16 | 942,700 | — | — |
| 2024-04-03 | $19.76 | $21.99 | 1,270,400 | — | — |
| 2024-04-02 | $19.62 | $21.83 | 1,165,600 | — | — |
| 2024-04-01 | $18.68 | $20.79 | 909,000 | — | — |
| 2024-03-28 | $18.43 | $20.51 | 1,010,400 | — | — |
| 2024-03-27 | $18.20 | $20.25 | 672,500 | — | — |
| 2024-03-26 | $18.51 | $20.60 | 731,600 | — | — |
| 2024-03-25 | $18.41 | $20.49 | 1,036,300 | — | — |
| 2024-03-22 | $18.96 | $21.10 | 1,288,100 | — | — |
| 2024-03-21 | $19.60 | $21.81 | 1,721,200 | — | — |
| 2024-03-20 | $19.90 | $22.14 | 2,465,800 | — | — |
| 2024-03-19 | $18.47 | $20.55 | 1,266,600 | — | — |
| 2024-03-18 | $18.47 | $20.55 | 1,719,500 | — | — |
| 2024-03-15 | $18.31 | $20.37 | 2,565,600 | — | — |
| 2024-03-14 | $18.60 | $20.70 | 4,068,900 | — | — |
| 2024-03-13 | $18.36 | $20.43 | 4,540,100 | — | — |
| 2024-03-12 | $16.30 | $18.14 | 1,795,700 | — | — |
| 2024-03-11 | $15.20 | $16.91 | 1,268,800 | — | — |
| 2024-03-08 | $15.43 | $17.17 | 1,069,200 | — | — |
| 2024-03-07 | $15.19 | $16.90 | 1,351,600 | — | — |
| 2024-03-06 | $15.49 | $17.24 | 1,752,500 | — | — |
| 2024-03-05 | $15.25 | $16.97 | 1,591,400 | — | — |
| 2024-03-04 | $15.34 | $17.07 | 667,600 | — | — |
| 2024-03-01 | $15.90 | $17.69 | 570,500 | — | — |
| 2024-02-29 | $15.45 | $17.19 | 1,439,300 | — | — |
| 2024-02-28 | $15.50 | $17.25 | 301,100 | — | — |
| 2024-02-27 | $15.77 | $17.55 | 463,000 | — | — |
| 2024-02-26 | $15.38 | $17.11 | 551,800 | — | — |
| 2024-02-23 | $15.75 | $17.53 | 490,700 | — | — |
| 2024-02-22 | $15.47 | $17.21 | 3,688,000 | — | — |
| 2024-02-21 | $15.40 | $17.14 | 752,500 | — | — |
| 2024-02-20 | $15.21 | $16.92 | 1,014,500 | — | — |
| 2024-02-16 | $15.21 | $16.92 | 746,000 | — | — |
| 2024-02-15 | $15.22 | $16.94 | 592,700 | — | — |
| 2024-02-14 | $15.31 | $17.04 | 1,025,600 | — | — |
| 2024-02-13 | $15.04 | $16.74 | 859,300 | — | — |
| 2024-02-12 | $14.85 | $16.52 | 398,800 | — | — |
| 2024-02-09 | $14.24 | $15.85 | 725,100 | — | — |
| 2024-02-08 | $14.12 | $15.71 | 938,300 | — | — |
| 2024-02-07 | $14.52 | $16.16 | 1,128,600 | — | — |
| 2024-02-06 | $14.94 | $16.62 | 839,400 | — | — |
| 2024-02-05 | $13.78 | $15.33 | 417,500 | — | — |
| 2024-02-02 | $13.87 | $15.43 | 739,000 | — | — |
| 2024-02-01 | $14.36 | $15.98 | 517,900 | — | — |
| 2024-01-31 | $14.35 | $15.97 | 939,000 | — | — |
| 2024-01-30 | $14.00 | $15.58 | 937,000 | — | — |
| 2024-01-29 | $14.14 | $15.73 | 1,142,900 | — | — |
| 2024-01-26 | $14.66 | $16.31 | 965,800 | — | — |
| 2024-01-25 | $14.84 | $16.51 | 734,100 | — | — |
| 2024-01-24 | $15.09 | $16.79 | 1,103,700 | — | — |
| 2024-01-23 | $14.67 | $16.32 | 1,657,800 | — | — |
| 2024-01-22 | $13.87 | $15.43 | 1,754,300 | — | — |
| 2024-01-19 | $14.46 | $16.09 | 1,236,700 | — | — |
| 2024-01-18 | $14.50 | $16.13 | 1,341,600 | — | — |
| 2024-01-17 | $14.47 | $16.10 | 717,200 | — | — |
| 2024-01-16 | $14.43 | $16.06 | 772,600 | — | — |
| 2024-01-12 | $15.24 | $16.96 | 609,700 | — | — |
| 2024-01-11 | $15.22 | $16.94 | 359,200 | — | — |
| 2024-01-10 | $14.64 | $16.29 | 413,600 | — | — |
| 2024-01-09 | $15.00 | $16.69 | 634,000 | — | — |
| 2024-01-08 | $14.99 | $16.68 | 581,400 | — | — |
| 2024-01-05 | $15.25 | $16.96 | 337,600 | — | — |
| 2024-01-04 | $15.22 | $16.94 | 485,800 | — | — |
| 2024-01-03 | $15.46 | $17.20 | 370,700 | — | — |
| 2024-01-02 | $15.11 | $16.81 | 443,400 | — | — |