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
- 2010-05-03 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 | $30.10 | $30.10 | 2,059,800 | — | — |
| 2024-12-30 | $31.45 | $31.45 | 1,562,800 | — | — |
| 2024-12-27 | $32.53 | $32.53 | 1,557,700 | — | — |
| 2024-12-26 | $33.50 | $33.50 | 1,264,300 | — | — |
| 2024-12-24 | $32.16 | $32.16 | 496,500 | — | — |
| 2024-12-23 | $32.26 | $32.26 | 1,295,100 | — | — |
| 2024-12-20 | $32.20 | $32.20 | 2,793,500 | — | — |
| 2024-12-19 | $30.95 | $30.95 | 1,984,100 | — | — |
| 2024-12-18 | $31.07 | $31.07 | 2,476,100 | — | — |
| 2024-12-17 | $33.57 | $33.57 | 2,865,200 | — | — |
| 2024-12-16 | $34.40 | $34.40 | 3,459,500 | — | — |
| 2024-12-13 | $32.02 | $32.02 | 2,117,000 | — | — |
| 2024-12-12 | $30.69 | $30.69 | 1,680,000 | — | — |
| 2024-12-11 | $31.65 | $31.65 | 1,820,800 | — | — |
| 2024-12-10 | $31.67 | $31.67 | 2,640,900 | — | — |
| 2024-12-09 | $32.84 | $32.84 | 2,180,900 | — | — |
| 2024-12-06 | $33.93 | $33.93 | 1,319,800 | — | — |
| 2024-12-05 | $33.65 | $33.65 | 1,357,100 | — | — |
| 2024-12-04 | $33.88 | $33.88 | 1,763,400 | — | — |
| 2024-12-03 | $33.39 | $33.39 | 2,477,100 | — | — |
| 2024-12-02 | $35.09 | $35.09 | 2,210,700 | — | — |
| 2024-11-29 | $34.80 | $34.80 | 1,262,200 | — | — |
| 2024-11-27 | $35.00 | $35.00 | 1,681,600 | — | — |
| 2024-11-26 | $34.26 | $34.26 | 2,769,900 | — | — |
| 2024-11-25 | $34.61 | $34.61 | 2,957,800 | — | — |
| 2024-11-22 | $35.07 | $35.07 | 2,577,300 | — | — |
| 2024-11-21 | $34.55 | $34.55 | 5,838,900 | — | — |
| 2024-11-20 | $31.15 | $31.15 | 2,233,100 | — | — |
| 2024-11-19 | $30.32 | $30.32 | 2,154,000 | — | — |
| 2024-11-18 | $29.61 | $29.61 | 4,313,200 | — | — |
| 2024-11-15 | $29.54 | $29.54 | 3,275,300 | — | — |
| 2024-11-14 | $30.84 | $30.84 | 8,163,300 | — | — |
| 2024-11-13 | $34.90 | $34.90 | 9,890,800 | — | — |
| 2024-11-12 | $30.91 | $30.91 | 5,493,000 | — | — |
| 2024-11-11 | $30.74 | $30.74 | 5,341,600 | — | — |
| 2024-11-08 | $28.81 | $28.81 | 3,346,600 | — | — |
| 2024-11-07 | $27.90 | $27.90 | 2,838,800 | — | — |
| 2024-11-06 | $27.17 | $27.17 | 4,145,000 | — | — |
| 2024-11-05 | $25.86 | $25.86 | 3,956,900 | — | — |
| 2024-11-04 | $24.36 | $24.36 | 9,602,000 | — | — |
| 2024-11-01 | $26.90 | $26.90 | 5,726,800 | — | — |
| 2024-10-31 | $25.06 | $25.06 | 2,237,600 | — | — |
| 2024-10-30 | $25.13 | $25.13 | 2,392,800 | — | — |
| 2024-10-29 | $25.71 | $25.71 | 4,104,800 | — | — |
| 2024-10-28 | $24.35 | $24.35 | 1,873,700 | — | — |
| 2024-10-25 | $23.36 | $23.36 | 2,134,800 | — | — |
| 2024-10-24 | $23.22 | $23.22 | 1,635,600 | — | — |
| 2024-10-23 | $23.13 | $23.13 | 2,343,300 | — | — |
| 2024-10-22 | $24.25 | $24.25 | 2,282,400 | — | — |
| 2024-10-21 | $24.37 | $24.37 | 2,951,500 | — | — |
| 2024-10-18 | $23.31 | $23.31 | 1,996,500 | — | — |
| 2024-10-17 | $23.94 | $23.94 | 1,706,500 | — | — |
| 2024-10-16 | $24.50 | $24.50 | 2,190,000 | — | — |
| 2024-10-15 | $24.57 | $24.57 | 3,244,700 | — | — |
| 2024-10-14 | $22.83 | $22.83 | 1,871,400 | — | — |
| 2024-10-11 | $22.18 | $22.18 | 2,153,700 | — | — |
| 2024-10-10 | $21.83 | $21.83 | 2,334,500 | — | — |
| 2024-10-09 | $21.90 | $21.90 | 2,410,100 | — | — |
| 2024-10-08 | $21.84 | $21.84 | 2,245,200 | — | — |
| 2024-10-07 | $21.31 | $21.31 | 4,236,200 | — | — |
| 2024-10-04 | $22.23 | $22.23 | 2,259,000 | — | — |
| 2024-10-03 | $22.19 | $22.19 | 1,313,900 | — | — |
| 2024-10-02 | $22.38 | $22.38 | 1,882,500 | — | — |
| 2024-10-01 | $22.83 | $22.83 | 3,438,600 | — | — |
| 2024-09-30 | $23.39 | $23.39 | 2,187,600 | — | — |
| 2024-09-27 | $23.83 | $23.83 | 1,779,900 | — | — |
| 2024-09-26 | $23.33 | $23.33 | 1,729,300 | — | — |
| 2024-09-25 | $23.35 | $23.35 | 2,170,700 | — | — |
| 2024-09-24 | $23.31 | $23.31 | 2,747,800 | — | — |
| 2024-09-23 | $23.25 | $23.25 | 2,948,800 | — | — |
| 2024-09-20 | $24.65 | $24.65 | 34,122,800 | — | — |
| 2024-09-19 | $25.28 | $25.28 | 3,838,900 | — | — |
| 2024-09-18 | $25.25 | $25.25 | 4,270,900 | — | — |
| 2024-09-17 | $25.08 | $25.08 | 3,769,900 | — | — |
| 2024-09-16 | $24.89 | $24.89 | 5,153,300 | — | — |
| 2024-09-13 | $23.73 | $23.73 | 3,253,600 | — | — |
| 2024-09-12 | $23.19 | $23.19 | 2,359,100 | — | — |
| 2024-09-11 | $23.07 | $23.07 | 3,027,200 | — | — |
| 2024-09-10 | $23.53 | $23.53 | 3,414,300 | — | — |
| 2024-09-09 | $23.75 | $23.75 | 6,429,900 | — | — |
| 2024-09-06 | $22.03 | $22.03 | 2,694,400 | — | — |
| 2024-09-05 | $21.46 | $21.46 | 2,079,000 | — | — |
| 2024-09-04 | $22.08 | $22.08 | 2,193,300 | — | — |
| 2024-09-03 | $22.61 | $22.61 | 5,515,200 | — | — |
| 2024-08-30 | $23.49 | $23.49 | 2,938,100 | — | — |
| 2024-08-29 | $23.51 | $23.51 | 2,038,700 | — | — |
| 2024-08-28 | $23.35 | $23.35 | 1,974,300 | — | — |
| 2024-08-27 | $23.11 | $23.11 | 2,278,900 | — | — |
| 2024-08-26 | $23.97 | $23.97 | 2,538,800 | — | — |
| 2024-08-23 | $24.46 | $24.46 | 1,891,100 | — | — |
| 2024-08-22 | $24.40 | $24.40 | 2,021,200 | — | — |
| 2024-08-21 | $25.07 | $25.07 | 2,793,000 | — | — |
| 2024-08-20 | $24.71 | $24.71 | 3,732,100 | — | — |
| 2024-08-19 | $25.19 | $25.19 | 10,431,900 | — | — |
| 2024-08-16 | $22.08 | $22.08 | 4,150,900 | — | — |
| 2024-08-15 | $20.94 | $20.94 | 3,431,200 | — | — |
| 2024-08-14 | $20.86 | $20.86 | 2,114,000 | — | — |
| 2024-08-13 | $21.23 | $21.23 | 3,270,800 | — | — |
| 2024-08-12 | $20.65 | $20.65 | 2,777,400 | — | — |
| 2024-08-09 | $19.92 | $19.92 | 3,379,200 | — | — |
| 2024-08-08 | $20.04 | $20.04 | 3,639,100 | — | — |
| 2024-08-07 | $19.99 | $19.99 | 5,279,800 | — | — |
| 2024-08-06 | $20.58 | $20.58 | 10,042,000 | — | — |
| 2024-08-05 | $17.21 | $17.21 | 4,478,500 | — | — |
| 2024-08-02 | $18.50 | $18.50 | 2,506,800 | — | — |
| 2024-08-01 | $18.93 | $18.93 | 2,295,000 | — | — |
| 2024-07-31 | $19.76 | $19.76 | 2,926,900 | — | — |
| 2024-07-30 | $19.21 | $19.21 | 2,801,800 | — | — |
| 2024-07-29 | $19.81 | $19.81 | 2,222,500 | — | — |
| 2024-07-26 | $20.57 | $20.57 | 1,991,200 | — | — |
| 2024-07-25 | $19.98 | $19.98 | 2,294,200 | — | — |
| 2024-07-24 | $19.58 | $19.58 | 1,799,600 | — | — |
| 2024-07-23 | $20.27 | $20.27 | 2,346,000 | — | — |
| 2024-07-22 | $20.44 | $20.44 | 2,414,800 | — | — |
| 2024-07-19 | $21.00 | $21.00 | 1,545,400 | — | — |
| 2024-07-18 | $21.23 | $21.23 | 2,768,700 | — | — |
| 2024-07-17 | $22.08 | $22.08 | 2,984,100 | — | — |
| 2024-07-16 | $22.52 | $22.52 | 3,450,300 | — | — |
| 2024-07-15 | $21.27 | $21.27 | 1,952,500 | — | — |
| 2024-07-12 | $21.19 | $21.19 | 3,185,600 | — | — |
| 2024-07-11 | $21.39 | $21.39 | 4,059,600 | — | — |
| 2024-07-10 | $20.50 | $20.50 | 2,666,000 | — | — |
| 2024-07-09 | $19.91 | $19.91 | 3,330,000 | — | — |
| 2024-07-08 | $19.55 | $19.55 | 4,095,000 | — | — |
| 2024-07-05 | $19.01 | $19.01 | 1,742,400 | — | — |
| 2024-07-03 | $18.79 | $18.79 | 1,207,200 | — | — |
| 2024-07-02 | $18.31 | $18.31 | 1,868,000 | — | — |
| 2024-07-01 | $18.15 | $18.15 | 2,201,300 | — | — |
| 2024-06-28 | $17.79 | $17.79 | 3,138,400 | — | — |
| 2024-06-27 | $17.95 | $17.95 | 1,892,000 | — | — |
| 2024-06-26 | $17.73 | $17.73 | 3,329,200 | — | — |
| 2024-06-25 | $19.19 | $19.19 | 3,054,800 | — | — |
| 2024-06-24 | $18.41 | $18.41 | 2,814,200 | — | — |
| 2024-06-21 | $17.65 | $17.65 | 5,967,100 | — | — |
| 2024-06-20 | $16.98 | $16.98 | 3,010,800 | — | — |
| 2024-06-18 | $16.77 | $16.77 | 1,534,400 | — | — |
| 2024-06-17 | $16.57 | $16.57 | 1,577,300 | — | — |
| 2024-06-14 | $16.55 | $16.55 | 1,906,300 | — | — |
| 2024-06-13 | $16.76 | $16.76 | 1,579,200 | — | — |
| 2024-06-12 | $16.81 | $16.81 | 2,902,300 | — | — |
| 2024-06-11 | $16.15 | $16.15 | 1,984,700 | — | — |
| 2024-06-10 | $15.90 | $15.90 | 2,788,000 | — | — |
| 2024-06-07 | $15.85 | $15.85 | 1,909,100 | — | — |
| 2024-06-06 | $15.81 | $15.81 | 2,536,900 | — | — |
| 2024-06-05 | $16.53 | $16.53 | 1,718,800 | — | — |
| 2024-06-04 | $16.21 | $16.21 | 1,557,300 | — | — |
| 2024-06-03 | $16.33 | $16.33 | 2,529,600 | — | — |
| 2024-05-31 | $16.30 | $16.30 | 1,946,000 | — | — |
| 2024-05-30 | $16.89 | $16.89 | 1,768,600 | — | — |
| 2024-05-29 | $16.36 | $16.36 | 1,594,600 | — | — |
| 2024-05-28 | $16.85 | $16.85 | 3,210,700 | — | — |
| 2024-05-24 | $16.71 | $16.71 | 1,298,100 | — | — |
| 2024-05-23 | $16.98 | $16.98 | 1,990,200 | — | — |
| 2024-05-22 | $17.70 | $17.70 | 3,080,600 | — | — |
| 2024-05-21 | $16.60 | $16.60 | 1,448,800 | — | — |
| 2024-05-20 | $16.48 | $16.48 | 3,016,000 | — | — |
| 2024-05-17 | $16.48 | $16.48 | 3,268,600 | — | — |
| 2024-05-16 | $17.42 | $17.42 | 2,024,800 | — | — |
| 2024-05-15 | $17.72 | $17.72 | 3,437,500 | — | — |
| 2024-05-14 | $17.96 | $17.96 | 3,738,800 | — | — |
| 2024-05-13 | $17.32 | $17.32 | 4,316,600 | — | — |
| 2024-05-10 | $16.62 | $16.62 | 2,226,800 | — | — |
| 2024-05-09 | $16.92 | $16.92 | 2,679,100 | — | — |
| 2024-05-08 | $17.12 | $17.12 | 4,230,800 | — | — |
| 2024-05-07 | $17.18 | $17.18 | 4,532,300 | — | — |
| 2024-05-06 | $16.51 | $16.51 | 3,778,200 | — | — |
| 2024-05-03 | $16.19 | $16.19 | 4,804,400 | — | — |
| 2024-05-02 | $16.42 | $16.42 | 8,549,300 | — | — |
| 2024-05-01 | $15.88 | $15.88 | 18,588,100 | — | — |
| 2024-04-30 | $13.66 | $13.66 | 5,206,700 | — | — |
| 2024-04-29 | $13.32 | $13.32 | 2,879,600 | — | — |
| 2024-04-26 | $13.47 | $13.47 | 2,840,700 | — | — |
| 2024-04-25 | $13.91 | $13.91 | 3,859,900 | — | — |
| 2024-04-24 | $13.98 | $13.98 | 2,725,100 | — | — |
| 2024-04-23 | $14.25 | $14.25 | 3,222,800 | — | — |
| 2024-04-22 | $14.10 | $14.10 | 2,273,600 | — | — |
| 2024-04-19 | $13.78 | $13.78 | 3,666,000 | — | — |
| 2024-04-18 | $13.99 | $13.99 | 3,483,800 | — | — |
| 2024-04-17 | $13.82 | $13.82 | 3,076,500 | — | — |
| 2024-04-16 | $14.00 | $14.00 | 1,614,400 | — | — |
| 2024-04-15 | $14.07 | $14.07 | 2,269,300 | — | — |
| 2024-04-12 | $14.16 | $14.16 | 3,880,500 | — | — |
| 2024-04-11 | $14.76 | $14.76 | 2,242,300 | — | — |
| 2024-04-10 | $14.71 | $14.71 | 2,985,300 | — | — |
| 2024-04-09 | $15.10 | $15.10 | 1,942,900 | — | — |
| 2024-04-08 | $14.97 | $14.97 | 2,003,400 | — | — |
| 2024-04-05 | $14.52 | $14.52 | 2,299,600 | — | — |
| 2024-04-04 | $14.46 | $14.46 | 2,635,200 | — | — |
| 2024-04-03 | $14.47 | $14.47 | 2,289,300 | — | — |
| 2024-04-02 | $14.44 | $14.44 | 2,768,400 | — | — |
| 2024-04-01 | $14.77 | $14.77 | 2,219,600 | — | — |
| 2024-03-28 | $15.21 | $15.21 | 2,328,100 | — | — |
| 2024-03-27 | $15.57 | $15.57 | 1,454,700 | — | — |
| 2024-03-26 | $15.44 | $15.44 | 2,651,500 | — | — |
| 2024-03-25 | $15.69 | $15.69 | 1,770,900 | — | — |
| 2024-03-22 | $15.49 | $15.49 | 2,044,600 | — | — |
| 2024-03-21 | $15.25 | $15.25 | 2,156,200 | — | — |
| 2024-03-20 | $15.37 | $15.37 | 2,094,400 | — | — |
| 2024-03-19 | $15.33 | $15.33 | 2,617,900 | — | — |
| 2024-03-18 | $15.05 | $15.05 | 2,670,500 | — | — |
| 2024-03-15 | $15.22 | $15.22 | 4,006,100 | — | — |
| 2024-03-14 | $15.36 | $15.36 | 3,483,600 | — | — |
| 2024-03-13 | $15.73 | $15.73 | 2,677,600 | — | — |
| 2024-03-12 | $15.84 | $15.84 | 2,868,700 | — | — |
| 2024-03-11 | $16.37 | $16.37 | 3,392,600 | — | — |
| 2024-03-08 | $16.78 | $16.78 | 5,254,500 | — | — |
| 2024-03-07 | $18.00 | $18.00 | 2,891,300 | — | — |
| 2024-03-06 | $18.23 | $18.23 | 3,351,700 | — | — |
| 2024-03-05 | $18.08 | $18.08 | 2,876,100 | — | — |
| 2024-03-04 | $17.87 | $17.87 | 5,326,000 | — | — |
| 2024-03-01 | $17.96 | $17.96 | 4,850,600 | — | — |
| 2024-02-29 | $17.22 | $17.22 | 6,206,300 | — | — |
| 2024-02-28 | $17.63 | $17.63 | 16,649,200 | — | — |
| 2024-02-27 | $13.91 | $13.91 | 6,059,000 | — | — |
| 2024-02-26 | $13.36 | $13.36 | 4,995,200 | — | — |
| 2024-02-23 | $13.32 | $13.32 | 2,402,900 | — | — |
| 2024-02-22 | $13.44 | $13.44 | 3,681,300 | — | — |
| 2024-02-21 | $13.02 | $13.02 | 3,085,200 | — | — |
| 2024-02-20 | $13.23 | $13.23 | 3,879,100 | — | — |
| 2024-02-16 | $13.83 | $13.83 | 2,821,600 | — | — |
| 2024-02-15 | $14.40 | $14.40 | 2,564,000 | — | — |
| 2024-02-14 | $14.19 | $14.19 | 2,827,200 | — | — |
| 2024-02-13 | $13.93 | $13.93 | 4,865,300 | — | — |
| 2024-02-12 | $15.18 | $15.18 | 3,759,200 | — | — |
| 2024-02-09 | $14.74 | $14.74 | 3,808,800 | — | — |
| 2024-02-08 | $14.64 | $14.64 | 3,950,400 | — | — |
| 2024-02-07 | $14.37 | $14.37 | 3,750,400 | — | — |
| 2024-02-06 | $15.35 | $15.35 | 3,654,000 | — | — |
| 2024-02-05 | $15.31 | $15.31 | 6,843,200 | — | — |
| 2024-02-02 | $16.46 | $16.46 | 2,513,700 | — | — |
| 2024-02-01 | $16.88 | $16.88 | 3,256,900 | — | — |
| 2024-01-31 | $16.24 | $16.24 | 5,574,100 | — | — |
| 2024-01-30 | $16.17 | $16.17 | 2,133,500 | — | — |
| 2024-01-29 | $16.25 | $16.25 | 3,204,300 | — | — |
| 2024-01-26 | $15.80 | $15.80 | 5,341,400 | — | — |
| 2024-01-25 | $15.98 | $15.98 | 2,635,700 | — | — |
| 2024-01-24 | $15.67 | $15.67 | 3,742,600 | — | — |
| 2024-01-23 | $15.81 | $15.81 | 3,881,200 | — | — |
| 2024-01-22 | $16.22 | $16.22 | 4,790,200 | — | — |
| 2024-01-19 | $15.07 | $15.07 | 3,698,200 | — | — |
| 2024-01-18 | $15.14 | $15.14 | 3,177,200 | — | — |
| 2024-01-17 | $15.30 | $15.30 | 5,166,500 | — | — |
| 2024-01-16 | $15.16 | $15.16 | 6,069,300 | — | — |
| 2024-01-12 | $15.77 | $15.77 | 8,221,800 | — | — |
| 2024-01-11 | $17.22 | $17.22 | 7,296,200 | — | — |
| 2024-01-10 | $17.77 | $17.77 | 24,275,500 | — | — |
| 2024-01-09 | $21.01 | $21.01 | 7,981,100 | — | — |
| 2024-01-08 | $21.30 | $21.30 | 7,150,700 | — | — |
| 2024-01-05 | $19.65 | $19.65 | 8,547,300 | — | — |
| 2024-01-04 | $18.02 | $18.02 | 5,500,200 | — | — |
| 2024-01-03 | $16.91 | $16.91 | 4,648,400 | — | — |
| 2024-01-02 | $17.04 | $17.04 | 3,607,400 | — | — |