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
- 2018-05-25 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 | $43.22 | $43.22 | 1,246,800 | — | — |
| 2024-12-30 | $42.91 | $42.91 | 838,000 | — | — |
| 2024-12-27 | $44.46 | $44.46 | 463,800 | — | — |
| 2024-12-26 | $45.73 | $45.73 | 663,800 | — | — |
| 2024-12-24 | $45.56 | $45.56 | 365,800 | — | — |
| 2024-12-23 | $43.96 | $43.96 | 944,100 | — | — |
| 2024-12-20 | $44.78 | $44.78 | 2,884,200 | — | — |
| 2024-12-19 | $42.09 | $42.09 | 1,162,500 | — | — |
| 2024-12-18 | $41.25 | $41.25 | 1,636,200 | — | — |
| 2024-12-17 | $43.65 | $43.65 | 518,600 | — | — |
| 2024-12-16 | $42.87 | $42.87 | 861,200 | — | — |
| 2024-12-13 | $41.98 | $41.98 | 751,900 | — | — |
| 2024-12-12 | $41.65 | $41.65 | 614,200 | — | — |
| 2024-12-11 | $42.18 | $42.18 | 1,061,200 | — | — |
| 2024-12-10 | $44.52 | $44.52 | 1,262,100 | — | — |
| 2024-12-09 | $45.48 | $45.48 | 849,200 | — | — |
| 2024-12-06 | $43.59 | $43.59 | 615,000 | — | — |
| 2024-12-05 | $41.86 | $41.86 | 792,200 | — | — |
| 2024-12-04 | $39.77 | $39.77 | 1,164,300 | — | — |
| 2024-12-03 | $39.38 | $39.38 | 735,100 | — | — |
| 2024-12-02 | $37.96 | $37.96 | 1,246,200 | — | — |
| 2024-11-29 | $39.90 | $39.90 | 839,700 | — | — |
| 2024-11-27 | $38.15 | $38.15 | 757,900 | — | — |
| 2024-11-26 | $37.06 | $37.06 | 1,417,800 | — | — |
| 2024-11-25 | $37.72 | $37.72 | 6,590,400 | — | — |
| 2024-11-22 | $29.92 | $29.92 | 1,141,100 | — | — |
| 2024-11-21 | $26.67 | $26.67 | 818,900 | — | — |
| 2024-11-20 | $27.86 | $27.86 | 777,900 | — | — |
| 2024-11-19 | $27.86 | $27.86 | 777,700 | — | — |
| 2024-11-18 | $26.38 | $26.38 | 684,700 | — | — |
| 2024-11-15 | $26.49 | $26.49 | 1,297,100 | — | — |
| 2024-11-14 | $27.50 | $27.50 | 890,200 | — | — |
| 2024-11-13 | $27.38 | $27.38 | 989,400 | — | — |
| 2024-11-12 | $26.66 | $26.66 | 1,091,100 | — | — |
| 2024-11-11 | $28.15 | $28.15 | 1,113,600 | — | — |
| 2024-11-08 | $29.08 | $29.08 | 622,200 | — | — |
| 2024-11-07 | $28.95 | $28.95 | 704,800 | — | — |
| 2024-11-06 | $29.63 | $29.63 | 1,165,200 | — | — |
| 2024-11-05 | $28.63 | $28.63 | 677,100 | — | — |
| 2024-11-04 | $27.67 | $27.67 | 1,002,200 | — | — |
| 2024-11-01 | $28.42 | $28.42 | 1,006,300 | — | — |
| 2024-10-31 | $28.44 | $28.44 | 921,400 | — | — |
| 2024-10-30 | $29.98 | $29.98 | 686,300 | — | — |
| 2024-10-29 | $30.93 | $30.93 | 1,121,400 | — | — |
| 2024-10-28 | $30.43 | $30.43 | 942,200 | — | — |
| 2024-10-25 | $29.91 | $29.91 | 1,064,600 | — | — |
| 2024-10-24 | $29.01 | $29.01 | 1,104,800 | — | — |
| 2024-10-23 | $27.95 | $27.95 | 1,100,300 | — | — |
| 2024-10-22 | $29.10 | $29.10 | 1,309,300 | — | — |
| 2024-10-21 | $29.96 | $29.96 | 879,500 | — | — |
| 2024-10-18 | $30.55 | $30.55 | 1,469,700 | — | — |
| 2024-10-17 | $29.25 | $29.25 | 2,347,900 | — | — |
| 2024-10-16 | $29.00 | $29.00 | 1,011,700 | — | — |
| 2024-10-15 | $28.54 | $28.54 | 2,161,200 | — | — |
| 2024-10-14 | $28.52 | $28.52 | 2,497,900 | — | — |
| 2024-10-11 | $26.51 | $26.51 | 3,043,200 | — | — |
| 2024-10-10 | $26.14 | $26.14 | 5,171,200 | — | — |
| 2024-10-09 | $27.77 | $27.77 | 6,621,000 | — | — |
| 2024-10-08 | $29.49 | $29.49 | 7,130,400 | — | — |
| 2024-10-07 | $34.28 | $34.28 | 42,667,700 | — | — |
| 2024-10-04 | $7.42 | $7.42 | 648,600 | — | — |
| 2024-10-03 | $7.07 | $7.07 | 1,098,400 | — | — |
| 2024-10-02 | $7.35 | $7.35 | 993,800 | — | — |
| 2024-10-01 | $7.45 | $7.45 | 1,479,400 | — | — |
| 2024-09-30 | $8.01 | $8.01 | 1,727,400 | — | — |
| 2024-09-27 | $8.73 | $8.73 | 1,012,000 | — | — |
| 2024-09-26 | $8.65 | $8.65 | 439,600 | — | — |
| 2024-09-25 | $8.61 | $8.61 | 1,298,000 | — | — |
| 2024-09-24 | $8.64 | $8.64 | 1,574,600 | — | — |
| 2024-09-23 | $8.67 | $8.67 | 1,386,900 | — | — |
| 2024-09-20 | $9.39 | $9.39 | 2,086,700 | — | — |
| 2024-09-19 | $8.51 | $8.51 | 652,600 | — | — |
| 2024-09-18 | $8.27 | $8.27 | 601,400 | — | — |
| 2024-09-17 | $8.24 | $8.24 | 572,200 | — | — |
| 2024-09-16 | $8.10 | $8.10 | 589,300 | — | — |
| 2024-09-13 | $8.57 | $8.57 | 1,177,100 | — | — |
| 2024-09-12 | $8.26 | $8.26 | 716,200 | — | — |
| 2024-09-11 | $8.69 | $8.69 | 570,900 | — | — |
| 2024-09-10 | $8.99 | $8.99 | 472,000 | — | — |
| 2024-09-09 | $8.49 | $8.49 | 940,000 | — | — |
| 2024-09-06 | $8.03 | $8.03 | 586,400 | — | — |
| 2024-09-05 | $8.59 | $8.59 | 382,000 | — | — |
| 2024-09-04 | $8.78 | $8.78 | 334,600 | — | — |
| 2024-09-03 | $9.10 | $9.10 | 681,800 | — | — |
| 2024-08-30 | $9.30 | $9.30 | 375,800 | — | — |
| 2024-08-29 | $9.32 | $9.32 | 275,500 | — | — |
| 2024-08-28 | $9.04 | $9.04 | 415,200 | — | — |
| 2024-08-27 | $9.06 | $9.06 | 417,500 | — | — |
| 2024-08-26 | $9.42 | $9.42 | 542,700 | — | — |
| 2024-08-23 | $9.27 | $9.27 | 476,400 | — | — |
| 2024-08-22 | $8.99 | $8.99 | 540,500 | — | — |
| 2024-08-21 | $9.26 | $9.26 | 439,100 | — | — |
| 2024-08-20 | $9.32 | $9.32 | 430,000 | — | — |
| 2024-08-19 | $9.40 | $9.40 | 1,177,700 | — | — |
| 2024-08-16 | $9.32 | $9.32 | 498,300 | — | — |
| 2024-08-15 | $9.38 | $9.38 | 645,300 | — | — |
| 2024-08-14 | $9.21 | $9.21 | 607,200 | — | — |
| 2024-08-13 | $9.71 | $9.71 | 876,200 | — | — |
| 2024-08-12 | $9.48 | $9.48 | 1,293,800 | — | — |
| 2024-08-09 | $8.45 | $8.45 | 567,500 | — | — |
| 2024-08-08 | $8.17 | $8.17 | 608,000 | — | — |
| 2024-08-07 | $8.25 | $8.25 | 592,400 | — | — |
| 2024-08-06 | $8.52 | $8.52 | 467,300 | — | — |
| 2024-08-05 | $8.39 | $8.39 | 814,300 | — | — |
| 2024-08-02 | $8.71 | $8.71 | 742,600 | — | — |
| 2024-08-01 | $9.06 | $9.06 | 628,900 | — | — |
| 2024-07-31 | $9.08 | $9.08 | 577,300 | — | — |
| 2024-07-30 | $9.18 | $9.18 | 634,900 | — | — |
| 2024-07-29 | $9.15 | $9.15 | 501,200 | — | — |
| 2024-07-26 | $9.28 | $9.28 | 640,900 | — | — |
| 2024-07-25 | $9.45 | $9.45 | 1,291,700 | — | — |
| 2024-07-24 | $8.84 | $8.84 | 923,000 | — | — |
| 2024-07-23 | $9.20 | $9.20 | 484,700 | — | — |
| 2024-07-22 | $9.22 | $9.22 | 1,095,000 | — | — |
| 2024-07-19 | $8.71 | $8.71 | 634,400 | — | — |
| 2024-07-18 | $8.75 | $8.75 | 690,900 | — | — |
| 2024-07-17 | $8.95 | $8.95 | 747,200 | — | — |
| 2024-07-16 | $9.31 | $9.31 | 754,100 | — | — |
| 2024-07-15 | $9.21 | $9.21 | 714,500 | — | — |
| 2024-07-12 | $9.10 | $9.10 | 633,800 | — | — |
| 2024-07-11 | $8.93 | $8.93 | 644,100 | — | — |
| 2024-07-10 | $8.27 | $8.27 | 544,400 | — | — |
| 2024-07-09 | $7.88 | $7.88 | 545,300 | — | — |
| 2024-07-08 | $7.87 | $7.87 | 709,000 | — | — |
| 2024-07-05 | $7.74 | $7.74 | 378,200 | — | — |
| 2024-07-03 | $7.77 | $7.77 | 367,200 | — | — |
| 2024-07-02 | $7.63 | $7.63 | 526,300 | — | — |
| 2024-07-01 | $8.13 | $8.13 | 707,800 | — | — |
| 2024-06-28 | $8.33 | $8.33 | 4,403,000 | — | — |
| 2024-06-27 | $8.36 | $8.36 | 1,186,100 | — | — |
| 2024-06-26 | $7.84 | $7.84 | 914,300 | — | — |
| 2024-06-25 | $8.07 | $8.07 | 663,200 | — | — |
| 2024-06-24 | $8.41 | $8.41 | 1,022,900 | — | — |
| 2024-06-21 | $8.45 | $8.45 | 3,941,400 | — | — |
| 2024-06-20 | $8.30 | $8.30 | 1,375,300 | — | — |
| 2024-06-18 | $8.49 | $8.49 | 950,600 | — | — |
| 2024-06-17 | $8.78 | $8.78 | 1,511,700 | — | — |
| 2024-06-14 | $9.45 | $9.45 | 896,100 | — | — |
| 2024-06-13 | $9.43 | $9.43 | 972,000 | — | — |
| 2024-06-12 | $9.39 | $9.39 | 1,373,400 | — | — |
| 2024-06-11 | $9.70 | $9.70 | 730,800 | — | — |
| 2024-06-10 | $9.63 | $9.63 | 702,900 | — | — |
| 2024-06-07 | $9.51 | $9.51 | 460,800 | — | — |
| 2024-06-06 | $9.43 | $9.43 | 557,800 | — | — |
| 2024-06-05 | $9.83 | $9.83 | 636,700 | — | — |
| 2024-06-04 | $9.80 | $9.80 | 656,700 | — | — |
| 2024-06-03 | $9.48 | $9.48 | 765,800 | — | — |
| 2024-05-31 | $9.39 | $9.39 | 1,243,900 | — | — |
| 2024-05-30 | $9.39 | $9.39 | 1,242,300 | — | — |
| 2024-05-29 | $9.21 | $9.21 | 1,594,500 | — | — |
| 2024-05-28 | $10.33 | $10.33 | 950,700 | — | — |
| 2024-05-24 | $10.67 | $10.67 | 728,800 | — | — |
| 2024-05-23 | $10.79 | $10.79 | 1,142,300 | — | — |
| 2024-05-22 | $11.71 | $11.71 | 974,100 | — | — |
| 2024-05-21 | $12.27 | $12.27 | 888,300 | — | — |
| 2024-05-20 | $12.52 | $12.52 | 728,400 | — | — |
| 2024-05-17 | $12.49 | $12.49 | 2,030,200 | — | — |
| 2024-05-16 | $14.32 | $14.32 | 812,700 | — | — |
| 2024-05-15 | $14.04 | $14.04 | 969,800 | — | — |
| 2024-05-14 | $14.01 | $14.01 | 461,500 | — | — |
| 2024-05-13 | $13.64 | $13.64 | 720,000 | — | — |
| 2024-05-10 | $13.35 | $13.35 | 803,000 | — | — |
| 2024-05-09 | $14.55 | $14.55 | 620,400 | — | — |
| 2024-05-08 | $14.50 | $14.50 | 614,200 | — | — |
| 2024-05-07 | $14.69 | $14.69 | 587,900 | — | — |
| 2024-05-06 | $15.06 | $15.06 | 466,300 | — | — |
| 2024-05-03 | $15.35 | $15.35 | 895,900 | — | — |
| 2024-05-02 | $15.10 | $15.10 | 675,800 | — | — |
| 2024-05-01 | $14.96 | $14.96 | 1,083,400 | — | — |
| 2024-04-30 | $14.67 | $14.67 | 627,400 | — | — |
| 2024-04-29 | $14.89 | $14.89 | 501,600 | — | — |
| 2024-04-26 | $14.53 | $14.53 | 498,600 | — | — |
| 2024-04-25 | $13.96 | $13.96 | 945,700 | — | — |
| 2024-04-24 | $14.09 | $14.09 | 430,200 | — | — |
| 2024-04-23 | $14.79 | $14.79 | 750,600 | — | — |
| 2024-04-22 | $14.00 | $14.00 | 824,700 | — | — |
| 2024-04-19 | $13.85 | $13.85 | 707,100 | — | — |
| 2024-04-18 | $13.95 | $13.95 | 855,100 | — | — |
| 2024-04-17 | $13.70 | $13.70 | 757,900 | — | — |
| 2024-04-16 | $14.00 | $14.00 | 393,100 | — | — |
| 2024-04-15 | $13.33 | $13.33 | 535,000 | — | — |
| 2024-04-12 | $13.45 | $13.45 | 505,100 | — | — |
| 2024-04-11 | $14.17 | $14.17 | 366,600 | — | — |
| 2024-04-10 | $14.02 | $14.02 | 547,600 | — | — |
| 2024-04-09 | $14.82 | $14.82 | 352,900 | — | — |
| 2024-04-08 | $14.50 | $14.50 | 407,700 | — | — |
| 2024-04-05 | $14.39 | $14.39 | 491,600 | — | — |
| 2024-04-04 | $14.40 | $14.40 | 562,800 | — | — |
| 2024-04-03 | $15.23 | $15.23 | 672,800 | — | — |
| 2024-04-02 | $15.72 | $15.72 | 724,200 | — | — |
| 2024-04-01 | $16.79 | $16.79 | 891,300 | — | — |
| 2024-03-28 | $17.76 | $17.76 | 1,751,000 | — | — |
| 2024-03-27 | $15.45 | $15.45 | 602,600 | — | — |
| 2024-03-26 | $15.00 | $15.00 | 1,045,100 | — | — |
| 2024-03-25 | $16.01 | $16.01 | 639,800 | — | — |
| 2024-03-22 | $16.39 | $16.39 | 816,200 | — | — |
| 2024-03-21 | $17.20 | $17.20 | 2,497,100 | — | — |
| 2024-03-20 | $16.45 | $16.45 | 2,191,700 | — | — |
| 2024-03-19 | $15.15 | $15.15 | 1,624,200 | — | — |
| 2024-03-18 | $13.20 | $13.20 | 872,900 | — | — |
| 2024-03-15 | $14.45 | $14.45 | 4,197,400 | — | — |
| 2024-03-14 | $14.78 | $14.78 | 859,100 | — | — |
| 2024-03-13 | $16.38 | $16.38 | 599,400 | — | — |
| 2024-03-12 | $16.61 | $16.61 | 734,500 | — | — |
| 2024-03-11 | $16.28 | $16.28 | 837,800 | — | — |
| 2024-03-08 | $16.98 | $16.98 | 857,900 | — | — |
| 2024-03-07 | $16.02 | $16.02 | 914,500 | — | — |
| 2024-03-06 | $16.38 | $16.38 | 821,600 | — | — |
| 2024-03-05 | $15.82 | $15.82 | 2,038,000 | — | — |
| 2024-03-04 | $15.36 | $15.36 | 665,900 | — | — |
| 2024-03-01 | $15.68 | $15.68 | 656,000 | — | — |
| 2024-02-29 | $15.50 | $15.50 | 1,064,900 | — | — |
| 2024-02-28 | $16.78 | $16.78 | 949,000 | — | — |
| 2024-02-27 | $17.08 | $17.08 | 876,200 | — | — |
| 2024-02-26 | $15.86 | $15.86 | 845,500 | — | — |
| 2024-02-23 | $15.60 | $15.60 | 401,300 | — | — |
| 2024-02-22 | $15.63 | $15.63 | 450,900 | — | — |
| 2024-02-21 | $14.98 | $14.98 | 983,600 | — | — |
| 2024-02-20 | $15.01 | $15.01 | 340,800 | — | — |
| 2024-02-16 | $15.87 | $15.87 | 454,600 | — | — |
| 2024-02-15 | $15.77 | $15.77 | 397,900 | — | — |
| 2024-02-14 | $15.50 | $15.50 | 468,100 | — | — |
| 2024-02-13 | $15.35 | $15.35 | 596,200 | — | — |
| 2024-02-12 | $15.75 | $15.75 | 519,100 | — | — |
| 2024-02-09 | $15.40 | $15.40 | 477,500 | — | — |
| 2024-02-08 | $15.71 | $15.71 | 304,400 | — | — |
| 2024-02-07 | $16.02 | $16.02 | 417,400 | — | — |
| 2024-02-06 | $15.97 | $15.97 | 578,400 | — | — |
| 2024-02-05 | $15.29 | $15.29 | 324,900 | — | — |
| 2024-02-02 | $15.06 | $15.06 | 452,400 | — | — |
| 2024-02-01 | $14.94 | $14.94 | 651,700 | — | — |
| 2024-01-31 | $13.95 | $13.95 | 478,300 | — | — |
| 2024-01-30 | $14.36 | $14.36 | 485,600 | — | — |
| 2024-01-29 | $15.16 | $15.16 | 428,500 | — | — |
| 2024-01-26 | $14.61 | $14.61 | 322,000 | — | — |
| 2024-01-25 | $14.91 | $14.91 | 531,600 | — | — |
| 2024-01-24 | $14.74 | $14.74 | 677,700 | — | — |
| 2024-01-23 | $14.73 | $14.73 | 720,900 | — | — |
| 2024-01-22 | $15.39 | $15.39 | 868,700 | — | — |
| 2024-01-19 | $15.06 | $15.06 | 681,000 | — | — |
| 2024-01-18 | $15.87 | $15.87 | 634,700 | — | — |
| 2024-01-17 | $15.59 | $15.59 | 543,900 | — | — |
| 2024-01-16 | $15.91 | $15.91 | 499,500 | — | — |
| 2024-01-12 | $16.33 | $16.33 | 543,900 | — | — |
| 2024-01-11 | $15.90 | $15.90 | 776,400 | — | — |
| 2024-01-10 | $16.60 | $16.60 | 714,600 | — | — |
| 2024-01-09 | $16.25 | $16.25 | 413,900 | — | — |
| 2024-01-08 | $17.08 | $17.08 | 759,100 | — | — |
| 2024-01-05 | $16.14 | $16.14 | 1,203,900 | — | — |
| 2024-01-04 | $17.10 | $17.10 | 830,000 | — | — |
| 2024-01-03 | $16.64 | $16.64 | 883,800 | — | — |
| 2024-01-02 | $17.50 | $17.50 | 820,800 | — | — |