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
- 2015-05-11 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 | $33.45 | $33.45 | 1,120 | — | — |
| 2024-12-30 | $33.64 | $33.64 | 1,200 | — | — |
| 2024-12-27 | $33.40 | $33.40 | 1,030 | — | — |
| 2024-12-26 | $34.40 | $34.40 | 260 | — | — |
| 2024-12-24 | $33.50 | $33.50 | 620 | — | — |
| 2024-12-23 | $33.50 | $33.50 | 210 | — | — |
| 2024-12-20 | $34.00 | $34.00 | 550 | — | — |
| 2024-12-19 | $33.70 | $33.70 | 590 | — | — |
| 2024-12-18 | $33.90 | $33.90 | 330 | — | — |
| 2024-12-17 | $34.85 | $34.85 | 440 | — | — |
| 2024-12-16 | $34.51 | $34.51 | 3,410 | — | — |
| 2024-12-13 | $34.20 | $34.20 | 480 | — | — |
| 2024-12-12 | $33.70 | $33.70 | 1,260 | — | — |
| 2024-12-11 | $34.20 | $34.20 | 670 | — | — |
| 2024-12-10 | $34.53 | $34.53 | 90 | — | — |
| 2024-12-09 | $33.60 | $33.60 | 640 | — | — |
| 2024-12-06 | $33.00 | $33.00 | 420 | — | — |
| 2024-12-05 | $32.60 | $32.60 | 550 | — | — |
| 2024-12-04 | $32.45 | $32.45 | 1,250 | — | — |
| 2024-12-03 | $32.60 | $32.60 | 390 | — | — |
| 2024-12-02 | $34.01 | $34.01 | 2,010 | — | — |
| 2024-11-29 | $34.40 | $34.40 | 1,030 | — | — |
| 2024-11-27 | $34.60 | $34.60 | 4,020 | — | — |
| 2024-11-26 | $34.80 | $34.80 | 430 | — | — |
| 2024-11-25 | $35.30 | $35.30 | 1,080 | — | — |
| 2024-11-22 | $35.40 | $35.40 | 4,080 | — | — |
| 2024-11-21 | $30.20 | $30.20 | 1,050 | — | — |
| 2024-11-20 | $29.30 | $29.30 | 1,520 | — | — |
| 2024-11-19 | $27.50 | $27.50 | 1,170 | — | — |
| 2024-11-18 | $28.10 | $28.10 | 870 | — | — |
| 2024-11-15 | $28.50 | $28.50 | 1,870 | — | — |
| 2024-11-14 | $29.80 | $29.80 | 630 | — | — |
| 2024-11-13 | $30.60 | $30.60 | 780 | — | — |
| 2024-11-12 | $30.00 | $30.00 | 860 | — | — |
| 2024-11-11 | $31.10 | $31.10 | 1,570 | — | — |
| 2024-11-08 | $33.60 | $33.60 | 3,160 | — | — |
| 2024-11-07 | $35.00 | $35.00 | 400 | — | — |
| 2024-11-06 | $35.00 | $35.00 | 940 | — | — |
| 2024-11-05 | $35.60 | $35.60 | 490 | — | — |
| 2024-11-04 | $36.50 | $36.50 | 1,060 | — | — |
| 2024-11-01 | $35.60 | $35.60 | 960 | — | — |
| 2024-10-31 | $35.60 | $35.60 | 530 | — | — |
| 2024-10-30 | $35.60 | $35.60 | 580 | — | — |
| 2024-10-29 | $35.80 | $35.80 | 340 | — | — |
| 2024-10-28 | $34.70 | $34.70 | 1,370 | — | — |
| 2024-10-25 | $34.50 | $34.50 | 480 | — | — |
| 2024-10-24 | $34.80 | $34.80 | 1,280 | — | — |
| 2024-10-23 | $38.40 | $38.40 | 1,690 | — | — |
| 2024-10-22 | $36.20 | $36.20 | 4,300 | — | — |
| 2024-10-21 | $38.50 | $38.50 | 2,400 | — | — |
| 2024-10-18 | $37.10 | $37.10 | 780 | — | — |
| 2024-10-17 | $36.30 | $36.30 | 980 | — | — |
| 2024-10-16 | $36.20 | $36.20 | 680 | — | — |
| 2024-10-15 | $37.50 | $37.50 | 1,540 | — | — |
| 2024-10-14 | $37.00 | $37.00 | 580 | — | — |
| 2024-10-11 | $38.00 | $38.00 | 180 | — | — |
| 2024-10-10 | $37.30 | $37.30 | 1,820 | — | — |
| 2024-10-09 | $37.20 | $37.20 | 440 | — | — |
| 2024-10-08 | $37.60 | $37.60 | 720 | — | — |
| 2024-10-07 | $36.65 | $36.65 | 430 | — | — |
| 2024-10-04 | $36.40 | $36.40 | 1,600 | — | — |
| 2024-10-03 | $37.10 | $37.10 | 2,680 | — | — |
| 2024-10-02 | $37.60 | $37.60 | 2,870 | — | — |
| 2024-10-01 | $34.90 | $34.90 | 4,520 | — | — |
| 2024-09-30 | $34.50 | $34.50 | 13,140 | — | — |
| 2024-09-27 | $36.40 | $36.40 | 14,480 | — | — |
| 2024-09-26 | $41.40 | $41.40 | 7,450 | — | — |
| 2024-09-25 | $34.70 | $34.70 | 2,210 | — | — |
| 2024-09-24 | $36.00 | $36.00 | 2,310 | — | — |
| 2024-09-23 | $34.10 | $34.10 | 1,740 | — | — |
| 2024-09-20 | $35.60 | $35.60 | 3,460 | — | — |
| 2024-09-19 | $36.10 | $36.10 | 9,300 | — | — |
| 2024-09-18 | $45.30 | $45.30 | 49,670 | — | — |
| 2024-09-17 | $34.00 | $34.00 | 1,330 | — | — |
| 2024-09-16 | $33.60 | $33.60 | 840 | — | — |
| 2024-09-13 | $34.36 | $34.36 | 600 | — | — |
| 2024-09-12 | $33.60 | $33.60 | 430 | — | — |
| 2024-09-11 | $34.10 | $34.10 | 370 | — | — |
| 2024-09-10 | $35.00 | $35.00 | 710 | — | — |
| 2024-09-09 | $33.30 | $33.30 | 1,340 | — | — |
| 2024-09-06 | $35.98 | $35.98 | 530 | — | — |
| 2024-09-05 | $35.51 | $35.51 | 160 | — | — |
| 2024-09-04 | $35.70 | $35.70 | 700 | — | — |
| 2024-09-03 | $38.48 | $38.48 | 640 | — | — |
| 2024-08-30 | $37.30 | $37.30 | 950 | — | — |
| 2024-08-29 | $39.20 | $39.20 | 1,540 | — | — |
| 2024-08-28 | $38.80 | $38.80 | 2,830 | — | — |
| 2024-08-27 | $40.50 | $40.50 | 550 | — | — |
| 2024-08-26 | $41.70 | $41.70 | 1,510 | — | — |
| 2024-08-23 | $40.50 | $40.50 | 940 | — | — |
| 2024-08-22 | $40.10 | $40.10 | 1,460 | — | — |
| 2024-08-21 | $43.66 | $43.66 | 4,130 | — | — |
| 2024-08-20 | $41.70 | $41.70 | 2,910 | — | — |
| 2024-08-19 | $40.20 | $40.20 | 2,530 | — | — |
| 2024-08-16 | $38.80 | $38.80 | 2,210 | — | — |
| 2024-08-15 | $37.70 | $37.70 | 2,950 | — | — |
| 2024-08-14 | $37.00 | $37.00 | 570 | — | — |
| 2024-08-13 | $37.60 | $37.60 | 470 | — | — |
| 2024-08-12 | $37.60 | $37.60 | 1,200 | — | — |
| 2024-08-09 | $36.05 | $36.05 | 400 | — | — |
| 2024-08-08 | $36.60 | $36.60 | 1,400 | — | — |
| 2024-08-07 | $35.80 | $35.80 | 1,310 | — | — |
| 2024-08-06 | $35.70 | $35.70 | 5,140 | — | — |
| 2024-08-05 | $36.08 | $36.08 | 4,560 | — | — |
| 2024-08-02 | $38.70 | $38.70 | 2,710 | — | — |
| 2024-08-01 | $41.60 | $41.60 | 12,860 | — | — |
| 2024-07-31 | $46.60 | $46.60 | 10,760 | — | — |
| 2024-07-30 | $42.97 | $42.97 | 1,240 | — | — |
| 2024-07-29 | $43.20 | $43.20 | 770 | — | — |
| 2024-07-26 | $43.60 | $43.60 | 19,360 | — | — |
| 2024-07-25 | $37.70 | $37.70 | 8,210 | — | — |
| 2024-07-24 | $42.80 | $42.80 | 4,880 | — | — |
| 2024-07-23 | $43.90 | $43.90 | 5,000 | — | — |
| 2024-07-22 | $43.10 | $43.10 | 11,040 | — | — |
| 2024-07-19 | $43.90 | $43.90 | 6,530 | — | — |
| 2024-07-18 | $45.00 | $45.00 | 15,780 | — | — |
| 2024-07-17 | $44.00 | $44.00 | 23,140 | — | — |
| 2024-07-16 | $53.10 | $53.10 | 67,680 | — | — |
| 2024-07-15 | $58.90 | $58.90 | 2,949,270 | — | — |
| 2024-07-12 | $40.60 | $40.60 | 45,770 | — | — |
| 2024-07-11 | $34.40 | $34.40 | 10,980 | — | — |
| 2024-07-10 | $31.60 | $31.60 | 2,750 | — | — |
| 2024-07-09 | $29.20 | $29.20 | 1,260 | — | — |
| 2024-07-08 | $30.11 | $30.11 | 6,750 | — | — |
| 2024-07-05 | $30.70 | $30.70 | 4,410 | — | — |
| 2024-07-03 | $31.25 | $31.25 | 3,520 | — | — |
| 2024-07-02 | $29.80 | $29.80 | 3,290 | — | — |
| 2024-07-01 | $29.40 | $29.40 | 10,090 | — | — |
| 2024-06-28 | $27.80 | $27.80 | 4,900 | — | — |
| 2024-06-27 | $28.60 | $28.60 | 3,670 | — | — |
| 2024-06-26 | $32.00 | $32.00 | 3,850 | — | — |
| 2024-06-25 | $30.90 | $30.90 | 15,760 | — | — |
| 2024-06-24 | $33.60 | $33.60 | 7,570 | — | — |
| 2024-06-21 | $36.00 | $36.00 | 4,460 | — | — |
| 2024-06-20 | $39.20 | $39.20 | 12,780 | — | — |
| 2024-06-18 | $43.30 | $43.30 | 67,190 | — | — |
| 2024-06-17 | $56.00 | $56.00 | 3,015,570 | — | — |
| 2024-06-14 | $34.90 | $34.90 | 142,110 | — | — |
| 2024-06-13 | $28.20 | $28.20 | 19,830 | — | — |
| 2024-06-12 | $26.90 | $26.90 | 1,940 | — | — |
| 2024-06-11 | $27.60 | $27.60 | 2,380 | — | — |
| 2024-06-10 | $28.64 | $28.64 | 9,220 | — | — |
| 2024-06-07 | $29.70 | $29.70 | 71,800 | — | — |
| 2024-06-06 | $41.49 | $41.49 | 3,920 | — | — |
| 2024-06-05 | $36.20 | $36.20 | 390 | — | — |
| 2024-06-04 | $34.50 | $34.50 | 830 | — | — |
| 2024-06-03 | $35.50 | $35.50 | 480 | — | — |
| 2024-05-31 | $37.50 | $37.50 | 240 | — | — |
| 2024-05-30 | $36.00 | $36.00 | 880 | — | — |
| 2024-05-29 | $38.80 | $38.80 | 270 | — | — |
| 2024-05-28 | $37.50 | $37.50 | 1,110 | — | — |
| 2024-05-24 | $41.40 | $41.40 | 8,560 | — | — |
| 2024-05-23 | $36.81 | $36.81 | 1,200 | — | — |
| 2024-05-22 | $34.40 | $34.40 | 540 | — | — |
| 2024-05-21 | $37.90 | $37.90 | 4,190 | — | — |
| 2024-05-20 | $40.10 | $40.10 | 881 | — | — |
| 2024-05-17 | $45.00 | $45.00 | 197 | — | — |
| 2024-05-16 | $45.00 | $45.00 | 117 | — | — |
| 2024-05-15 | $44.00 | $44.00 | 79 | — | — |
| 2024-05-14 | $44.00 | $44.00 | 239 | — | — |
| 2024-05-13 | $45.50 | $45.50 | 123 | — | — |
| 2024-05-10 | $47.00 | $47.00 | 145 | — | — |
| 2024-05-09 | $43.10 | $43.10 | 63 | — | — |
| 2024-05-08 | $45.00 | $45.00 | 29 | — | — |
| 2024-05-07 | $44.00 | $44.00 | 53 | — | — |
| 2024-05-06 | $44.90 | $44.90 | 245 | — | — |
| 2024-05-03 | $46.60 | $46.60 | 38 | — | — |
| 2024-05-02 | $46.10 | $46.10 | 110 | — | — |
| 2024-05-01 | $44.00 | $44.00 | 103 | — | — |
| 2024-04-30 | $45.50 | $45.50 | 20 | — | — |
| 2024-04-29 | $44.40 | $44.40 | 258 | — | — |
| 2024-04-26 | $45.80 | $45.80 | 43 | — | — |
| 2024-04-25 | $45.00 | $45.00 | 68 | — | — |
| 2024-04-24 | $47.20 | $47.20 | 192 | — | — |
| 2024-04-23 | $48.30 | $48.30 | 87 | — | — |
| 2024-04-22 | $45.90 | $45.90 | 101 | — | — |
| 2024-04-19 | $46.60 | $46.60 | 148 | — | — |
| 2024-04-18 | $45.60 | $45.60 | 54 | — | — |
| 2024-04-17 | $44.80 | $44.80 | 178 | — | — |
| 2024-04-16 | $48.00 | $48.00 | 357 | — | — |
| 2024-04-15 | $45.10 | $45.10 | 507 | — | — |
| 2024-04-12 | $48.00 | $48.00 | 70 | — | — |
| 2024-04-11 | $48.00 | $48.00 | 222 | — | — |
| 2024-04-10 | $49.00 | $49.00 | 130 | — | — |
| 2024-04-09 | $48.30 | $48.30 | 243 | — | — |
| 2024-04-08 | $49.00 | $49.00 | 704 | — | — |
| 2024-04-05 | $47.00 | $47.00 | 363 | — | — |
| 2024-04-04 | $47.00 | $47.00 | 757 | — | — |
| 2024-04-03 | $50.20 | $50.20 | 215 | — | — |
| 2024-04-02 | $48.30 | $48.30 | 196 | — | — |
| 2024-04-01 | $51.60 | $51.60 | 317 | — | — |
| 2024-03-28 | $51.90 | $51.90 | 461 | — | — |
| 2024-03-27 | $50.00 | $50.00 | 386 | — | — |
| 2024-03-26 | $49.40 | $49.40 | 58 | — | — |
| 2024-03-25 | $51.00 | $51.00 | 64 | — | — |
| 2024-03-22 | $51.60 | $51.60 | 139 | — | — |
| 2024-03-21 | $52.00 | $52.00 | 102 | — | — |
| 2024-03-20 | $51.00 | $51.00 | 57 | — | — |
| 2024-03-19 | $51.00 | $51.00 | 141 | — | — |
| 2024-03-18 | $50.00 | $50.00 | 416 | — | — |
| 2024-03-15 | $49.80 | $49.80 | 102 | — | — |
| 2024-03-14 | $50.00 | $50.00 | 94 | — | — |
| 2024-03-13 | $50.10 | $50.10 | 231 | — | — |
| 2024-03-12 | $52.10 | $52.10 | 839 | — | — |
| 2024-03-11 | $52.00 | $52.00 | 546 | — | — |
| 2024-03-08 | $52.40 | $52.40 | 1,249 | — | — |
| 2024-03-07 | $50.00 | $50.00 | 1,445 | — | — |
| 2024-03-06 | $48.00 | $48.00 | 491 | — | — |
| 2024-03-05 | $48.70 | $48.70 | 169 | — | — |
| 2024-03-04 | $49.70 | $49.70 | 373 | — | — |
| 2024-03-01 | $51.90 | $51.90 | 484 | — | — |
| 2024-02-29 | $49.10 | $49.10 | 283 | — | — |
| 2024-02-28 | $47.50 | $47.50 | 710 | — | — |
| 2024-02-27 | $50.40 | $50.40 | 170 | — | — |
| 2024-02-26 | $48.20 | $48.20 | 61 | — | — |
| 2024-02-23 | $49.00 | $49.00 | 93 | — | — |
| 2024-02-22 | $50.00 | $50.00 | 134 | — | — |
| 2024-02-21 | $48.20 | $48.20 | 101 | — | — |
| 2024-02-20 | $50.20 | $50.20 | 250 | — | — |
| 2024-02-16 | $48.00 | $48.00 | 199 | — | — |
| 2024-02-15 | $51.00 | $51.00 | 316 | — | — |
| 2024-02-14 | $48.00 | $48.00 | 48 | — | — |
| 2024-02-13 | $48.30 | $48.30 | 32 | — | — |
| 2024-02-12 | $49.30 | $49.30 | 226 | — | — |
| 2024-02-09 | $48.20 | $48.20 | 143 | — | — |
| 2024-02-08 | $50.00 | $50.00 | 175 | — | — |
| 2024-02-07 | $47.00 | $47.00 | 107 | — | — |
| 2024-02-06 | $48.10 | $48.10 | 125 | — | — |
| 2024-02-05 | $47.00 | $47.00 | 165 | — | — |
| 2024-02-02 | $47.50 | $47.50 | 110 | — | — |
| 2024-02-01 | $47.10 | $47.10 | 69 | — | — |
| 2024-01-31 | $47.10 | $47.10 | 76 | — | — |
| 2024-01-30 | $47.90 | $47.90 | 112 | — | — |
| 2024-01-29 | $49.00 | $49.00 | 131 | — | — |
| 2024-01-26 | $52.00 | $52.00 | 301 | — | — |
| 2024-01-25 | $52.00 | $52.00 | 310 | — | — |
| 2024-01-24 | $54.00 | $54.00 | 153 | — | — |
| 2024-01-23 | $54.00 | $54.00 | 837 | — | — |
| 2024-01-22 | $56.00 | $56.00 | 126 | — | — |
| 2024-01-19 | $55.00 | $55.00 | 163 | — | — |
| 2024-01-18 | $53.00 | $53.00 | 126 | — | — |
| 2024-01-17 | $53.20 | $53.20 | 234 | — | — |
| 2024-01-16 | $57.00 | $57.00 | 302 | — | — |
| 2024-01-12 | $57.00 | $57.00 | 129 | — | — |
| 2024-01-11 | $57.50 | $57.50 | 291 | — | — |
| 2024-01-10 | $58.00 | $58.00 | 123 | — | — |
| 2024-01-09 | $59.50 | $59.50 | 113 | — | — |
| 2024-01-08 | $59.00 | $59.00 | 412 | — | — |
| 2024-01-05 | $58.00 | $58.00 | 274 | — | — |
| 2024-01-04 | $61.60 | $61.60 | 303 | — | — |
| 2024-01-03 | $59.00 | $59.00 | 184 | — | — |
| 2024-01-02 | $61.00 | $61.00 | 294 | — | — |