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
- 2021-11-18 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 | $32.06 | $32.06 | 1,807,900 | — | — |
| 2024-12-30 | $31.70 | $31.70 | 2,236,900 | — | — |
| 2024-12-27 | $32.37 | $32.37 | 2,149,100 | — | — |
| 2024-12-26 | $33.36 | $33.36 | 1,764,300 | — | — |
| 2024-12-24 | $33.31 | $33.31 | 839,600 | — | — |
| 2024-12-23 | $33.13 | $33.13 | 3,157,000 | — | — |
| 2024-12-20 | $35.10 | $35.10 | 2,715,700 | — | — |
| 2024-12-19 | $34.73 | $34.73 | 2,464,300 | — | — |
| 2024-12-18 | $33.63 | $33.63 | 2,651,700 | — | — |
| 2024-12-17 | $35.88 | $35.88 | 1,948,600 | — | — |
| 2024-12-16 | $35.12 | $35.12 | 1,930,400 | — | — |
| 2024-12-13 | $34.46 | $34.46 | 5,154,400 | — | — |
| 2024-12-12 | $37.74 | $37.74 | 1,272,800 | — | — |
| 2024-12-11 | $38.83 | $38.83 | 2,097,900 | — | — |
| 2024-12-10 | $36.60 | $36.60 | 2,639,400 | — | — |
| 2024-12-09 | $37.67 | $37.67 | 4,403,800 | — | — |
| 2024-12-06 | $42.04 | $42.04 | 2,407,300 | — | — |
| 2024-12-05 | $40.05 | $40.05 | 1,626,100 | — | — |
| 2024-12-04 | $40.49 | $40.49 | 2,136,200 | — | — |
| 2024-12-03 | $38.53 | $38.53 | 2,462,800 | — | — |
| 2024-12-02 | $39.23 | $39.23 | 2,387,200 | — | — |
| 2024-11-29 | $40.98 | $40.98 | 1,460,900 | — | — |
| 2024-11-27 | $42.43 | $42.43 | 1,827,700 | — | — |
| 2024-11-26 | $43.27 | $43.27 | 1,505,700 | — | — |
| 2024-11-25 | $43.97 | $43.97 | 3,703,200 | — | — |
| 2024-11-22 | $43.40 | $43.40 | 4,326,700 | — | — |
| 2024-11-21 | $41.25 | $41.25 | 3,740,800 | — | — |
| 2024-11-20 | $37.90 | $37.90 | 2,304,900 | — | — |
| 2024-11-19 | $37.89 | $37.89 | 3,078,600 | — | — |
| 2024-11-18 | $33.83 | $33.83 | 2,569,200 | — | — |
| 2024-11-15 | $33.51 | $33.51 | 3,022,500 | — | — |
| 2024-11-14 | $33.66 | $33.66 | 2,807,200 | — | — |
| 2024-11-13 | $35.64 | $35.64 | 3,878,600 | — | — |
| 2024-11-12 | $37.90 | $37.90 | 2,928,500 | — | — |
| 2024-11-11 | $39.26 | $39.26 | 3,828,800 | — | — |
| 2024-11-08 | $39.69 | $39.69 | 11,646,100 | — | — |
| 2024-11-07 | $42.20 | $42.20 | 6,429,500 | — | — |
| 2024-11-06 | $41.64 | $41.64 | 3,749,100 | — | — |
| 2024-11-05 | $39.16 | $39.16 | 2,570,800 | — | — |
| 2024-11-04 | $38.05 | $38.05 | 2,108,700 | — | — |
| 2024-11-01 | $38.02 | $38.02 | 2,595,100 | — | — |
| 2024-10-31 | $36.10 | $36.10 | 2,478,300 | — | — |
| 2024-10-30 | $37.48 | $37.48 | 1,756,200 | — | — |
| 2024-10-29 | $38.51 | $38.51 | 2,193,200 | — | — |
| 2024-10-28 | $38.83 | $38.83 | 3,276,600 | — | — |
| 2024-10-25 | $37.48 | $37.48 | 4,427,600 | — | — |
| 2024-10-24 | $36.62 | $36.62 | 1,354,900 | — | — |
| 2024-10-23 | $36.89 | $36.89 | 1,731,600 | — | — |
| 2024-10-22 | $36.96 | $36.96 | 1,550,800 | — | — |
| 2024-10-21 | $36.87 | $36.87 | 2,156,400 | — | — |
| 2024-10-18 | $35.27 | $35.27 | 2,077,900 | — | — |
| 2024-10-17 | $35.56 | $35.56 | 3,425,300 | — | — |
| 2024-10-16 | $37.94 | $37.94 | 1,818,900 | — | — |
| 2024-10-15 | $38.22 | $38.22 | 2,919,700 | — | — |
| 2024-10-14 | $39.30 | $39.30 | 2,652,900 | — | — |
| 2024-10-11 | $37.88 | $37.88 | 4,341,400 | — | — |
| 2024-10-10 | $36.37 | $36.37 | 2,771,800 | — | — |
| 2024-10-09 | $37.54 | $37.54 | 3,175,400 | — | — |
| 2024-10-08 | $38.20 | $38.20 | 4,974,000 | — | — |
| 2024-10-07 | $34.85 | $34.85 | 2,274,600 | — | — |
| 2024-10-04 | $34.30 | $34.30 | 2,047,200 | — | — |
| 2024-10-03 | $33.63 | $33.63 | 2,305,900 | — | — |
| 2024-10-02 | $34.76 | $34.76 | 2,456,900 | — | — |
| 2024-10-01 | $34.89 | $34.89 | 1,664,400 | — | — |
| 2024-09-30 | $35.45 | $35.45 | 3,658,700 | — | — |
| 2024-09-27 | $35.95 | $35.95 | 3,556,200 | — | — |
| 2024-09-26 | $34.95 | $34.95 | 2,410,100 | — | — |
| 2024-09-25 | $35.76 | $35.76 | 1,641,200 | — | — |
| 2024-09-24 | $36.50 | $36.50 | 1,936,000 | — | — |
| 2024-09-23 | $35.83 | $35.83 | 2,449,600 | — | — |
| 2024-09-20 | $37.01 | $37.01 | 3,749,200 | — | — |
| 2024-09-19 | $35.99 | $35.99 | 3,054,200 | — | — |
| 2024-09-18 | $34.18 | $34.18 | 2,024,400 | — | — |
| 2024-09-17 | $33.74 | $33.74 | 2,105,200 | — | — |
| 2024-09-16 | $34.15 | $34.15 | 2,868,600 | — | — |
| 2024-09-13 | $34.58 | $34.58 | 4,488,000 | — | — |
| 2024-09-12 | $33.95 | $33.95 | 3,579,700 | — | — |
| 2024-09-11 | $32.21 | $32.21 | 4,020,200 | — | — |
| 2024-09-10 | $30.34 | $30.34 | 4,015,300 | — | — |
| 2024-09-09 | $28.66 | $28.66 | 3,982,300 | — | — |
| 2024-09-06 | $27.87 | $27.87 | 4,723,500 | — | — |
| 2024-09-05 | $28.45 | $28.45 | 5,377,000 | — | — |
| 2024-09-04 | $29.85 | $29.85 | 4,653,100 | — | — |
| 2024-09-03 | $29.27 | $29.27 | 3,059,700 | — | — |
| 2024-08-30 | $31.61 | $31.61 | 1,740,100 | — | — |
| 2024-08-29 | $31.63 | $31.63 | 2,717,700 | — | — |
| 2024-08-28 | $32.31 | $32.31 | 3,053,100 | — | — |
| 2024-08-27 | $34.59 | $34.59 | 2,057,800 | — | — |
| 2024-08-26 | $34.71 | $34.71 | 5,129,600 | — | — |
| 2024-08-23 | $37.65 | $37.65 | 4,846,300 | — | — |
| 2024-08-22 | $35.06 | $35.06 | 3,564,700 | — | — |
| 2024-08-21 | $34.47 | $34.47 | 2,554,800 | — | — |
| 2024-08-20 | $33.13 | $33.13 | 3,990,100 | — | — |
| 2024-08-19 | $34.82 | $34.82 | 4,088,800 | — | — |
| 2024-08-16 | $37.37 | $37.37 | 4,911,800 | — | — |
| 2024-08-15 | $36.77 | $36.77 | 5,618,100 | — | — |
| 2024-08-14 | $33.89 | $33.89 | 3,428,000 | — | — |
| 2024-08-13 | $34.46 | $34.46 | 2,747,100 | — | — |
| 2024-08-12 | $34.25 | $34.25 | 5,241,200 | — | — |
| 2024-08-09 | $35.01 | $35.01 | 15,865,000 | — | — |
| 2024-08-08 | $26.25 | $26.25 | 5,441,000 | — | — |
| 2024-08-07 | $25.82 | $25.82 | 2,985,000 | — | — |
| 2024-08-06 | $25.87 | $25.87 | 2,653,700 | — | — |
| 2024-08-05 | $24.55 | $24.55 | 4,488,900 | — | — |
| 2024-08-02 | $26.52 | $26.52 | 2,745,200 | — | — |
| 2024-08-01 | $28.30 | $28.30 | 2,940,700 | — | — |
| 2024-07-31 | $27.48 | $27.48 | 2,324,900 | — | — |
| 2024-07-30 | $26.90 | $26.90 | 2,130,800 | — | — |
| 2024-07-29 | $26.41 | $26.41 | 2,730,200 | — | — |
| 2024-07-26 | $25.66 | $25.66 | 3,167,300 | — | — |
| 2024-07-25 | $24.40 | $24.40 | 2,772,700 | — | — |
| 2024-07-24 | $24.51 | $24.51 | 2,550,100 | — | — |
| 2024-07-23 | $25.53 | $25.53 | 2,159,800 | — | — |
| 2024-07-22 | $24.94 | $24.94 | 2,536,800 | — | — |
| 2024-07-19 | $24.20 | $24.20 | 2,342,700 | — | — |
| 2024-07-18 | $23.87 | $23.87 | 3,700,400 | — | — |
| 2024-07-17 | $25.22 | $25.22 | 2,935,900 | — | — |
| 2024-07-16 | $26.81 | $26.81 | 2,536,500 | — | — |
| 2024-07-15 | $26.05 | $26.05 | 2,958,500 | — | — |
| 2024-07-12 | $25.11 | $25.11 | 1,947,400 | — | — |
| 2024-07-11 | $24.83 | $24.83 | 2,848,400 | — | — |
| 2024-07-10 | $23.99 | $23.99 | 4,479,600 | — | — |
| 2024-07-09 | $24.41 | $24.41 | 3,174,300 | — | — |
| 2024-07-08 | $26.05 | $26.05 | 3,816,500 | — | — |
| 2024-07-05 | $27.57 | $27.57 | 2,154,500 | — | — |
| 2024-07-03 | $28.39 | $28.39 | 1,290,500 | — | — |
| 2024-07-02 | $27.97 | $27.97 | 2,762,700 | — | — |
| 2024-07-01 | $29.33 | $29.33 | 2,398,400 | — | — |
| 2024-06-28 | $30.14 | $30.14 | 3,693,600 | — | — |
| 2024-06-27 | $29.48 | $29.48 | 1,527,500 | — | — |
| 2024-06-26 | $28.52 | $28.52 | 2,426,700 | — | — |
| 2024-06-25 | $29.29 | $29.29 | 1,807,700 | — | — |
| 2024-06-24 | $28.64 | $28.64 | 1,589,700 | — | — |
| 2024-06-21 | $29.11 | $29.11 | 2,467,800 | — | — |
| 2024-06-20 | $29.38 | $29.38 | 2,713,200 | — | — |
| 2024-06-18 | $31.35 | $31.35 | 1,958,300 | — | — |
| 2024-06-17 | $30.00 | $30.00 | 3,011,800 | — | — |
| 2024-06-14 | $31.54 | $31.54 | 2,338,200 | — | — |
| 2024-06-13 | $33.69 | $33.69 | 1,710,800 | — | — |
| 2024-06-12 | $33.91 | $33.91 | 2,030,400 | — | — |
| 2024-06-11 | $33.64 | $33.64 | 1,551,900 | — | — |
| 2024-06-10 | $32.60 | $32.60 | 1,607,300 | — | — |
| 2024-06-07 | $32.31 | $32.31 | 3,389,700 | — | — |
| 2024-06-06 | $34.47 | $34.47 | 2,441,500 | — | — |
| 2024-06-05 | $34.98 | $34.98 | 7,320,200 | — | — |
| 2024-06-04 | $31.00 | $31.00 | 1,607,800 | — | — |
| 2024-06-03 | $30.82 | $30.82 | 2,944,000 | — | — |
| 2024-05-31 | $30.75 | $30.75 | 2,927,700 | — | — |
| 2024-05-30 | $29.62 | $29.62 | 1,592,200 | — | — |
| 2024-05-29 | $29.45 | $29.45 | 2,824,700 | — | — |
| 2024-05-28 | $31.04 | $31.04 | 2,496,300 | — | — |
| 2024-05-24 | $32.52 | $32.52 | 1,412,000 | — | — |
| 2024-05-23 | $30.94 | $30.94 | 1,883,200 | — | — |
| 2024-05-22 | $31.85 | $31.85 | 2,021,900 | — | — |
| 2024-05-21 | $31.92 | $31.92 | 3,258,600 | — | — |
| 2024-05-20 | $33.83 | $33.83 | 5,649,400 | — | — |
| 2024-05-17 | $31.75 | $31.75 | 2,260,100 | — | — |
| 2024-05-16 | $31.78 | $31.78 | 2,392,700 | — | — |
| 2024-05-15 | $31.91 | $31.91 | 2,973,300 | — | — |
| 2024-05-14 | $31.96 | $31.96 | 3,269,500 | — | — |
| 2024-05-13 | $32.36 | $32.36 | 7,226,700 | — | — |
| 2024-05-10 | $31.56 | $31.56 | 21,444,500 | — | — |
| 2024-05-09 | $23.56 | $23.56 | 4,105,600 | — | — |
| 2024-05-08 | $23.25 | $23.25 | 1,920,600 | — | — |
| 2024-05-07 | $23.25 | $23.25 | 1,805,200 | — | — |
| 2024-05-06 | $22.74 | $22.74 | 1,242,100 | — | — |
| 2024-05-03 | $22.10 | $22.10 | 2,097,800 | — | — |
| 2024-05-02 | $21.34 | $21.34 | 3,960,900 | — | — |
| 2024-05-01 | $19.91 | $19.91 | 4,493,200 | — | — |
| 2024-04-30 | $22.47 | $22.47 | 2,730,500 | — | — |
| 2024-04-29 | $24.53 | $24.53 | 1,982,700 | — | — |
| 2024-04-26 | $24.52 | $24.52 | 3,152,200 | — | — |
| 2024-04-25 | $22.76 | $22.76 | 2,598,300 | — | — |
| 2024-04-24 | $21.72 | $21.72 | 1,430,300 | — | — |
| 2024-04-23 | $22.25 | $22.25 | 2,609,600 | — | — |
| 2024-04-22 | $20.32 | $20.32 | 1,994,800 | — | — |
| 2024-04-19 | $20.65 | $20.65 | 1,408,600 | — | — |
| 2024-04-18 | $20.84 | $20.84 | 1,382,200 | — | — |
| 2024-04-17 | $20.81 | $20.81 | 1,314,100 | — | — |
| 2024-04-16 | $21.17 | $21.17 | 1,909,600 | — | — |
| 2024-04-15 | $21.08 | $21.08 | 1,716,500 | — | — |
| 2024-04-12 | $22.73 | $22.73 | 1,119,000 | — | — |
| 2024-04-11 | $23.44 | $23.44 | 1,465,100 | — | — |
| 2024-04-10 | $22.83 | $22.83 | 2,193,200 | — | — |
| 2024-04-09 | $22.86 | $22.86 | 3,259,600 | — | — |
| 2024-04-08 | $25.13 | $25.13 | 1,437,800 | — | — |
| 2024-04-05 | $25.40 | $25.40 | 1,620,300 | — | — |
| 2024-04-04 | $23.98 | $23.98 | 1,390,700 | — | — |
| 2024-04-03 | $24.26 | $24.26 | 1,848,600 | — | — |
| 2024-04-02 | $24.10 | $24.10 | 2,663,300 | — | — |
| 2024-04-01 | $25.36 | $25.36 | 1,955,300 | — | — |
| 2024-03-28 | $25.26 | $25.26 | 1,924,700 | — | — |
| 2024-03-27 | $25.48 | $25.48 | 1,526,500 | — | — |
| 2024-03-26 | $24.43 | $24.43 | 2,275,400 | — | — |
| 2024-03-25 | $25.60 | $25.60 | 2,423,400 | — | — |
| 2024-03-22 | $25.09 | $25.09 | 1,848,100 | — | — |
| 2024-03-21 | $24.87 | $24.87 | 2,032,700 | — | — |
| 2024-03-20 | $24.41 | $24.41 | 3,752,500 | — | — |
| 2024-03-19 | $22.95 | $22.95 | 2,460,400 | — | — |
| 2024-03-18 | $22.08 | $22.08 | 2,217,700 | — | — |
| 2024-03-15 | $22.18 | $22.18 | 2,268,800 | — | — |
| 2024-03-14 | $21.60 | $21.60 | 3,313,000 | — | — |
| 2024-03-13 | $21.37 | $21.37 | 4,277,400 | — | — |
| 2024-03-12 | $19.80 | $19.80 | 2,719,700 | — | — |
| 2024-03-11 | $18.95 | $18.95 | 1,827,700 | — | — |
| 2024-03-08 | $18.76 | $18.76 | 2,194,500 | — | — |
| 2024-03-07 | $18.52 | $18.52 | 3,266,900 | — | — |
| 2024-03-06 | $18.63 | $18.63 | 4,964,600 | — | — |
| 2024-03-05 | $17.83 | $17.83 | 4,142,900 | — | — |
| 2024-03-04 | $18.26 | $18.26 | 6,376,700 | — | — |
| 2024-03-01 | $16.36 | $16.36 | 10,039,400 | — | — |
| 2024-02-29 | $12.74 | $12.74 | 4,944,300 | — | — |
| 2024-02-28 | $12.40 | $12.40 | 3,512,900 | — | — |
| 2024-02-27 | $12.03 | $12.03 | 3,413,600 | — | — |
| 2024-02-26 | $11.23 | $11.23 | 1,944,300 | — | — |
| 2024-02-23 | $11.45 | $11.45 | 1,053,900 | — | — |
| 2024-02-22 | $11.38 | $11.38 | 1,279,600 | — | — |
| 2024-02-21 | $11.32 | $11.32 | 1,780,900 | — | — |
| 2024-02-20 | $11.57 | $11.57 | 2,065,700 | — | — |
| 2024-02-16 | $12.32 | $12.32 | 2,405,100 | — | — |
| 2024-02-15 | $12.48 | $12.48 | 5,880,000 | — | — |
| 2024-02-14 | $11.80 | $11.80 | 1,585,100 | — | — |
| 2024-02-13 | $11.80 | $11.80 | 1,765,700 | — | — |
| 2024-02-12 | $12.49 | $12.49 | 1,731,900 | — | — |
| 2024-02-09 | $12.09 | $12.09 | 1,450,500 | — | — |
| 2024-02-08 | $11.88 | $11.88 | 2,475,600 | — | — |
| 2024-02-07 | $11.19 | $11.19 | 1,595,700 | — | — |
| 2024-02-06 | $10.91 | $10.91 | 1,017,900 | — | — |
| 2024-02-05 | $10.82 | $10.82 | 1,500,300 | — | — |
| 2024-02-02 | $11.18 | $11.18 | 1,128,800 | — | — |
| 2024-02-01 | $11.04 | $11.04 | 1,445,300 | — | — |
| 2024-01-31 | $10.68 | $10.68 | 1,504,500 | — | — |
| 2024-01-30 | $10.94 | $10.94 | 931,900 | — | — |
| 2024-01-29 | $11.15 | $11.15 | 1,535,200 | — | — |
| 2024-01-26 | $10.49 | $10.49 | 742,000 | — | — |
| 2024-01-25 | $10.42 | $10.42 | 1,043,200 | — | — |
| 2024-01-24 | $10.25 | $10.25 | 1,042,400 | — | — |
| 2024-01-23 | $10.25 | $10.25 | 1,362,900 | — | — |
| 2024-01-22 | $10.36 | $10.36 | 1,947,300 | — | — |
| 2024-01-19 | $10.62 | $10.62 | 1,926,700 | — | — |
| 2024-01-18 | $10.33 | $10.33 | 1,333,200 | — | — |
| 2024-01-17 | $10.27 | $10.27 | 2,105,000 | — | — |
| 2024-01-16 | $10.15 | $10.15 | 2,034,000 | — | — |
| 2024-01-12 | $10.97 | $10.97 | 1,455,400 | — | — |
| 2024-01-11 | $10.83 | $10.83 | 1,683,100 | — | — |
| 2024-01-10 | $10.66 | $10.66 | 1,459,400 | — | — |
| 2024-01-09 | $10.58 | $10.58 | 1,383,900 | — | — |
| 2024-01-08 | $10.80 | $10.80 | 1,067,800 | — | — |
| 2024-01-05 | $10.38 | $10.38 | 1,317,000 | — | — |
| 2024-01-04 | $10.41 | $10.41 | 1,410,900 | — | — |
| 2024-01-03 | $10.25 | $10.25 | 1,319,400 | — | — |
| 2024-01-02 | $11.07 | $11.07 | 1,346,400 | — | — |