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
- 2021-03-09 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 | $23.71 | $23.71 | 920,100 | — | — |
| 2024-12-30 | $24.36 | $24.36 | 1,165,200 | — | — |
| 2024-12-27 | $24.08 | $24.08 | 1,047,100 | — | — |
| 2024-12-26 | $24.82 | $24.82 | 805,000 | — | — |
| 2024-12-24 | $24.55 | $24.55 | 836,000 | — | — |
| 2024-12-23 | $25.53 | $25.53 | 1,389,100 | — | — |
| 2024-12-20 | $23.99 | $23.99 | 3,354,600 | — | — |
| 2024-12-19 | $23.04 | $23.04 | 2,835,800 | — | — |
| 2024-12-18 | $23.97 | $23.97 | 2,184,500 | — | — |
| 2024-12-17 | $25.53 | $25.53 | 2,383,000 | — | — |
| 2024-12-16 | $26.98 | $26.98 | 2,312,400 | — | — |
| 2024-12-13 | $26.87 | $26.87 | 2,062,700 | — | — |
| 2024-12-12 | $27.01 | $27.01 | 1,590,900 | — | — |
| 2024-12-11 | $26.68 | $26.68 | 2,166,900 | — | — |
| 2024-12-10 | $26.76 | $26.76 | 1,907,300 | — | — |
| 2024-12-09 | $28.55 | $28.55 | 3,162,700 | — | — |
| 2024-12-06 | $27.95 | $27.95 | 2,683,100 | — | — |
| 2024-12-05 | $27.91 | $27.91 | 6,684,300 | — | — |
| 2024-12-04 | $26.13 | $26.13 | 3,499,500 | — | — |
| 2024-12-03 | $25.50 | $25.50 | 3,552,800 | — | — |
| 2024-12-02 | $25.65 | $25.65 | 6,193,400 | — | — |
| 2024-11-29 | $26.90 | $26.90 | 8,978,000 | — | — |
| 2024-11-27 | $24.00 | $24.00 | 21,916,600 | — | — |
| 2024-11-26 | $37.41 | $37.41 | 1,358,700 | — | — |
| 2024-11-25 | $37.47 | $37.47 | 1,664,600 | — | — |
| 2024-11-22 | $38.79 | $38.79 | 2,220,700 | — | — |
| 2024-11-21 | $36.27 | $36.27 | 2,089,000 | — | — |
| 2024-11-20 | $36.31 | $36.31 | 2,838,900 | — | — |
| 2024-11-19 | $39.02 | $39.02 | 10,132,000 | — | — |
| 2024-11-18 | $30.56 | $30.56 | 3,026,200 | — | — |
| 2024-11-15 | $29.49 | $29.49 | 888,300 | — | — |
| 2024-11-14 | $29.93 | $29.93 | 1,320,800 | — | — |
| 2024-11-13 | $31.49 | $31.49 | 1,567,500 | — | — |
| 2024-11-12 | $34.32 | $34.32 | 813,200 | — | — |
| 2024-11-11 | $34.90 | $34.90 | 1,629,700 | — | — |
| 2024-11-08 | $33.95 | $33.95 | 1,269,100 | — | — |
| 2024-11-07 | $32.54 | $32.54 | 1,147,000 | — | — |
| 2024-11-06 | $31.63 | $31.63 | 1,353,300 | — | — |
| 2024-11-05 | $29.30 | $29.30 | 684,500 | — | — |
| 2024-11-04 | $28.53 | $28.53 | 465,100 | — | — |
| 2024-11-01 | $28.44 | $28.44 | 669,600 | — | — |
| 2024-10-31 | $27.79 | $27.79 | 1,062,900 | — | — |
| 2024-10-30 | $29.96 | $29.96 | 1,641,700 | — | — |
| 2024-10-29 | $29.52 | $29.52 | 1,016,700 | — | — |
| 2024-10-28 | $28.41 | $28.41 | 811,400 | — | — |
| 2024-10-25 | $27.42 | $27.42 | 1,434,600 | — | — |
| 2024-10-24 | $28.58 | $28.58 | 543,700 | — | — |
| 2024-10-23 | $28.31 | $28.31 | 954,400 | — | — |
| 2024-10-22 | $29.47 | $29.47 | 897,100 | — | — |
| 2024-10-21 | $30.14 | $30.14 | 1,089,100 | — | — |
| 2024-10-18 | $30.05 | $30.05 | 1,350,900 | — | — |
| 2024-10-17 | $29.38 | $29.38 | 1,992,100 | — | — |
| 2024-10-16 | $28.84 | $28.84 | 850,400 | — | — |
| 2024-10-15 | $28.83 | $28.83 | 918,700 | — | — |
| 2024-10-14 | $28.66 | $28.66 | 1,899,300 | — | — |
| 2024-10-11 | $29.93 | $29.93 | 4,898,600 | — | — |
| 2024-10-10 | $27.51 | $27.51 | 5,282,100 | — | — |
| 2024-10-09 | $23.24 | $23.24 | 519,200 | — | — |
| 2024-10-08 | $23.38 | $23.38 | 844,300 | — | — |
| 2024-10-07 | $23.72 | $23.72 | 688,000 | — | — |
| 2024-10-04 | $23.84 | $23.84 | 1,277,500 | — | — |
| 2024-10-03 | $23.06 | $23.06 | 1,421,000 | — | — |
| 2024-10-02 | $24.17 | $24.17 | 800,300 | — | — |
| 2024-10-01 | $23.83 | $23.83 | 976,600 | — | — |
| 2024-09-30 | $24.39 | $24.39 | 914,500 | — | — |
| 2024-09-27 | $25.52 | $25.52 | 1,331,800 | — | — |
| 2024-09-26 | $25.13 | $25.13 | 1,730,000 | — | — |
| 2024-09-25 | $23.12 | $23.12 | 1,128,500 | — | — |
| 2024-09-24 | $23.65 | $23.65 | 1,403,400 | — | — |
| 2024-09-23 | $23.52 | $23.52 | 1,677,600 | — | — |
| 2024-09-20 | $25.17 | $25.17 | 4,637,800 | — | — |
| 2024-09-19 | $25.00 | $25.00 | 2,193,300 | — | — |
| 2024-09-18 | $24.98 | $24.98 | 2,719,100 | — | — |
| 2024-09-17 | $24.96 | $24.96 | 3,769,900 | — | — |
| 2024-09-16 | $22.41 | $22.41 | 2,126,900 | — | — |
| 2024-09-13 | $21.14 | $21.14 | 2,475,700 | — | — |
| 2024-09-12 | $20.49 | $20.49 | 2,289,300 | — | — |
| 2024-09-11 | $19.38 | $19.38 | 2,310,100 | — | — |
| 2024-09-10 | $17.86 | $17.86 | 1,684,500 | — | — |
| 2024-09-09 | $18.41 | $18.41 | 1,591,300 | — | — |
| 2024-09-06 | $17.99 | $17.99 | 1,999,800 | — | — |
| 2024-09-05 | $18.00 | $18.00 | 1,808,500 | — | — |
| 2024-09-04 | $18.12 | $18.12 | 2,675,900 | — | — |
| 2024-09-03 | $17.97 | $17.97 | 3,046,100 | — | — |
| 2024-08-30 | $19.20 | $19.20 | 1,768,900 | — | — |
| 2024-08-29 | $19.34 | $19.34 | 2,372,400 | — | — |
| 2024-08-28 | $20.01 | $20.01 | 3,034,000 | — | — |
| 2024-08-27 | $21.40 | $21.40 | 3,208,100 | — | — |
| 2024-08-26 | $22.77 | $22.77 | 1,576,600 | — | — |
| 2024-08-23 | $23.36 | $23.36 | 2,729,200 | — | — |
| 2024-08-22 | $22.27 | $22.27 | 2,530,700 | — | — |
| 2024-08-21 | $24.87 | $24.87 | 1,358,600 | — | — |
| 2024-08-20 | $23.87 | $23.87 | 2,384,800 | — | — |
| 2024-08-19 | $25.17 | $25.17 | 3,374,700 | — | — |
| 2024-08-16 | $22.24 | $22.24 | 2,949,600 | — | — |
| 2024-08-15 | $21.39 | $21.39 | 2,083,100 | — | — |
| 2024-08-14 | $21.40 | $21.40 | 1,170,900 | — | — |
| 2024-08-13 | $21.72 | $21.72 | 1,768,300 | — | — |
| 2024-08-12 | $21.23 | $21.23 | 2,172,300 | — | — |
| 2024-08-09 | $21.90 | $21.90 | 1,471,300 | — | — |
| 2024-08-08 | $22.24 | $22.24 | 1,225,300 | — | — |
| 2024-08-07 | $21.77 | $21.77 | 2,270,000 | — | — |
| 2024-08-06 | $22.92 | $22.92 | 2,383,600 | — | — |
| 2024-08-05 | $22.96 | $22.96 | 2,627,400 | — | — |
| 2024-08-02 | $23.70 | $23.70 | 3,150,900 | — | — |
| 2024-08-01 | $24.61 | $24.61 | 2,712,500 | — | — |
| 2024-07-31 | $26.81 | $26.81 | 2,728,700 | — | — |
| 2024-07-30 | $27.25 | $27.25 | 8,260,600 | — | — |
| 2024-07-29 | $35.63 | $35.63 | 3,009,900 | — | — |
| 2024-07-26 | $38.80 | $38.80 | 1,062,500 | — | — |
| 2024-07-25 | $37.84 | $37.84 | 1,548,800 | — | — |
| 2024-07-24 | $36.19 | $36.19 | 1,816,900 | — | — |
| 2024-07-23 | $39.75 | $39.75 | 1,350,200 | — | — |
| 2024-07-22 | $38.66 | $38.66 | 1,049,500 | — | — |
| 2024-07-19 | $39.19 | $39.19 | 870,700 | — | — |
| 2024-07-18 | $38.49 | $38.49 | 1,141,500 | — | — |
| 2024-07-17 | $39.64 | $39.64 | 1,033,800 | — | — |
| 2024-07-16 | $41.44 | $41.44 | 1,110,800 | — | — |
| 2024-07-15 | $39.63 | $39.63 | 1,093,300 | — | — |
| 2024-07-12 | $38.40 | $38.40 | 805,000 | — | — |
| 2024-07-11 | $37.87 | $37.87 | 1,368,800 | — | — |
| 2024-07-10 | $36.50 | $36.50 | 2,314,500 | — | — |
| 2024-07-09 | $38.04 | $38.04 | 1,044,900 | — | — |
| 2024-07-08 | $37.17 | $37.17 | 1,239,900 | — | — |
| 2024-07-05 | $35.81 | $35.81 | 661,100 | — | — |
| 2024-07-03 | $35.34 | $35.34 | 544,500 | — | — |
| 2024-07-02 | $36.19 | $36.19 | 705,600 | — | — |
| 2024-07-01 | $35.48 | $35.48 | 1,142,400 | — | — |
| 2024-06-28 | $35.16 | $35.16 | 1,353,800 | — | — |
| 2024-06-27 | $35.20 | $35.20 | 1,870,100 | — | — |
| 2024-06-26 | $32.56 | $32.56 | 1,024,200 | — | — |
| 2024-06-25 | $31.77 | $31.77 | 1,368,200 | — | — |
| 2024-06-24 | $32.05 | $32.05 | 1,123,700 | — | — |
| 2024-06-21 | $32.53 | $32.53 | 2,486,100 | — | — |
| 2024-06-20 | $34.01 | $34.01 | 1,530,000 | — | — |
| 2024-06-18 | $34.48 | $34.48 | 1,841,400 | — | — |
| 2024-06-17 | $34.12 | $34.12 | 3,062,400 | — | — |
| 2024-06-14 | $35.27 | $35.27 | 1,052,500 | — | — |
| 2024-06-13 | $37.13 | $37.13 | 843,800 | — | — |
| 2024-06-12 | $37.83 | $37.83 | 1,618,200 | — | — |
| 2024-06-11 | $36.35 | $36.35 | 1,286,800 | — | — |
| 2024-06-10 | $37.72 | $37.72 | 1,219,600 | — | — |
| 2024-06-07 | $36.79 | $36.79 | 2,490,900 | — | — |
| 2024-06-06 | $39.35 | $39.35 | 817,600 | — | — |
| 2024-06-05 | $39.85 | $39.85 | 1,011,400 | — | — |
| 2024-06-04 | $38.58 | $38.58 | 922,400 | — | — |
| 2024-06-03 | $39.42 | $39.42 | 817,700 | — | — |
| 2024-05-31 | $39.57 | $39.57 | 1,733,900 | — | — |
| 2024-05-30 | $41.43 | $41.43 | 633,700 | — | — |
| 2024-05-29 | $40.93 | $40.93 | 682,900 | — | — |
| 2024-05-28 | $41.31 | $41.31 | 778,300 | — | — |
| 2024-05-24 | $40.91 | $40.91 | 984,700 | — | — |
| 2024-05-23 | $41.48 | $41.48 | 636,000 | — | — |
| 2024-05-22 | $42.78 | $42.78 | 641,500 | — | — |
| 2024-05-21 | $43.55 | $43.55 | 628,600 | — | — |
| 2024-05-20 | $43.12 | $43.12 | 1,011,900 | — | — |
| 2024-05-17 | $43.99 | $43.99 | 933,700 | — | — |
| 2024-05-16 | $46.16 | $46.16 | 1,146,700 | — | — |
| 2024-05-15 | $46.68 | $46.68 | 1,202,600 | — | — |
| 2024-05-14 | $45.06 | $45.06 | 1,885,900 | — | — |
| 2024-05-13 | $42.74 | $42.74 | 1,026,600 | — | — |
| 2024-05-10 | $41.79 | $41.79 | 1,750,400 | — | — |
| 2024-05-09 | $44.75 | $44.75 | 1,677,500 | — | — |
| 2024-05-08 | $48.36 | $48.36 | 2,178,700 | — | — |
| 2024-05-07 | $46.50 | $46.50 | 3,985,700 | — | — |
| 2024-05-06 | $41.94 | $41.94 | 2,571,000 | — | — |
| 2024-05-03 | $41.13 | $41.13 | 889,100 | — | — |
| 2024-05-02 | $39.98 | $39.98 | 940,500 | — | — |
| 2024-05-01 | $38.42 | $38.42 | 699,800 | — | — |
| 2024-04-30 | $38.57 | $38.57 | 909,600 | — | — |
| 2024-04-29 | $40.26 | $40.26 | 1,051,900 | — | — |
| 2024-04-26 | $40.19 | $40.19 | 646,600 | — | — |
| 2024-04-25 | $39.55 | $39.55 | 1,120,100 | — | — |
| 2024-04-24 | $40.43 | $40.43 | 900,800 | — | — |
| 2024-04-23 | $40.25 | $40.25 | 578,800 | — | — |
| 2024-04-22 | $39.66 | $39.66 | 653,400 | — | — |
| 2024-04-19 | $39.73 | $39.73 | 1,168,100 | — | — |
| 2024-04-18 | $40.09 | $40.09 | 1,108,600 | — | — |
| 2024-04-17 | $41.96 | $41.96 | 1,221,000 | — | — |
| 2024-04-16 | $40.88 | $40.88 | 939,200 | — | — |
| 2024-04-15 | $40.61 | $40.61 | 1,301,900 | — | — |
| 2024-04-12 | $42.51 | $42.51 | 841,400 | — | — |
| 2024-04-11 | $44.85 | $44.85 | 589,900 | — | — |
| 2024-04-10 | $44.50 | $44.50 | 918,700 | — | — |
| 2024-04-09 | $46.00 | $46.00 | 415,300 | — | — |
| 2024-04-08 | $45.23 | $45.23 | 674,300 | — | — |
| 2024-04-05 | $44.00 | $44.00 | 771,100 | — | — |
| 2024-04-04 | $42.29 | $42.29 | 882,100 | — | — |
| 2024-04-03 | $44.63 | $44.63 | 485,400 | — | — |
| 2024-04-02 | $44.39 | $44.39 | 959,300 | — | — |
| 2024-04-01 | $45.44 | $45.44 | 1,036,200 | — | — |
| 2024-03-28 | $45.00 | $45.00 | 829,200 | — | — |
| 2024-03-27 | $45.23 | $45.23 | 1,614,800 | — | — |
| 2024-03-26 | $47.89 | $47.89 | 677,000 | — | — |
| 2024-03-25 | $49.27 | $49.27 | 1,466,700 | — | — |
| 2024-03-22 | $47.08 | $47.08 | 722,100 | — | — |
| 2024-03-21 | $48.38 | $48.38 | 1,066,500 | — | — |
| 2024-03-20 | $46.90 | $46.90 | 830,500 | — | — |
| 2024-03-19 | $44.82 | $44.82 | 724,200 | — | — |
| 2024-03-18 | $45.13 | $45.13 | 1,049,000 | — | — |
| 2024-03-15 | $45.36 | $45.36 | 2,511,200 | — | — |
| 2024-03-14 | $45.00 | $45.00 | 1,253,500 | — | — |
| 2024-03-13 | $45.18 | $45.18 | 1,489,200 | — | — |
| 2024-03-12 | $46.43 | $46.43 | 1,318,400 | — | — |
| 2024-03-11 | $45.01 | $45.01 | 1,270,200 | — | — |
| 2024-03-08 | $44.62 | $44.62 | 2,923,200 | — | — |
| 2024-03-07 | $42.60 | $42.60 | 849,800 | — | — |
| 2024-03-06 | $41.71 | $41.71 | 2,140,700 | — | — |
| 2024-03-05 | $40.13 | $40.13 | 1,032,200 | — | — |
| 2024-03-04 | $41.47 | $41.47 | 1,402,700 | — | — |
| 2024-03-01 | $40.93 | $40.93 | 1,801,200 | — | — |
| 2024-02-29 | $39.40 | $39.40 | 852,000 | — | — |
| 2024-02-28 | $39.51 | $39.51 | 961,800 | — | — |
| 2024-02-27 | $40.74 | $40.74 | 752,300 | — | — |
| 2024-02-26 | $40.96 | $40.96 | 1,237,100 | — | — |
| 2024-02-23 | $40.40 | $40.40 | 3,797,800 | — | — |
| 2024-02-22 | $39.68 | $39.68 | 4,267,000 | — | — |
| 2024-02-21 | $40.89 | $40.89 | 1,168,100 | — | — |
| 2024-02-20 | $41.67 | $41.67 | 874,900 | — | — |
| 2024-02-16 | $43.03 | $43.03 | 800,200 | — | — |
| 2024-02-15 | $45.20 | $45.20 | 719,300 | — | — |
| 2024-02-14 | $46.19 | $46.19 | 999,600 | — | — |
| 2024-02-13 | $43.72 | $43.72 | 1,143,500 | — | — |
| 2024-02-12 | $46.71 | $46.71 | 1,495,200 | — | — |
| 2024-02-09 | $46.71 | $46.71 | 2,804,400 | — | — |
| 2024-02-08 | $42.99 | $42.99 | 3,177,500 | — | — |
| 2024-02-07 | $39.28 | $39.28 | 3,956,400 | — | — |
| 2024-02-06 | $37.91 | $37.91 | 8,008,200 | — | — |
| 2024-02-05 | $49.60 | $49.60 | 4,003,200 | — | — |
| 2024-02-02 | $50.45 | $50.45 | 2,539,300 | — | — |
| 2024-02-01 | $46.82 | $46.82 | 1,300,500 | — | — |
| 2024-01-31 | $43.03 | $43.03 | 1,104,500 | — | — |
| 2024-01-30 | $44.10 | $44.10 | 1,256,100 | — | — |
| 2024-01-29 | $44.07 | $44.07 | 1,090,800 | — | — |
| 2024-01-26 | $41.00 | $41.00 | 1,615,700 | — | — |
| 2024-01-25 | $40.49 | $40.49 | 1,157,900 | — | — |
| 2024-01-24 | $41.01 | $41.01 | 1,569,200 | — | — |
| 2024-01-23 | $45.24 | $45.24 | 939,500 | — | — |
| 2024-01-22 | $45.30 | $45.30 | 1,249,800 | — | — |
| 2024-01-19 | $44.10 | $44.10 | 1,284,600 | — | — |
| 2024-01-18 | $41.78 | $41.78 | 1,023,500 | — | — |
| 2024-01-17 | $40.43 | $40.43 | 962,600 | — | — |
| 2024-01-16 | $41.27 | $41.27 | 974,000 | — | — |
| 2024-01-12 | $42.22 | $42.22 | 716,300 | — | — |
| 2024-01-11 | $42.74 | $42.74 | 1,793,600 | — | — |
| 2024-01-10 | $42.88 | $42.88 | 945,500 | — | — |
| 2024-01-09 | $43.10 | $43.10 | 1,088,900 | — | — |
| 2024-01-08 | $45.21 | $45.21 | 1,115,700 | — | — |
| 2024-01-05 | $43.39 | $43.39 | 1,890,300 | — | — |
| 2024-01-04 | $45.16 | $45.16 | 1,259,700 | — | — |
| 2024-01-03 | $46.48 | $46.48 | 1,350,100 | — | — |
| 2024-01-02 | $49.69 | $49.69 | 876,200 | — | — |