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
- 2021-09-22 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 | $36.45 | $36.45 | 3,489,100 | — | — |
| 2024-12-30 | $36.88 | $36.88 | 3,442,200 | — | — |
| 2024-12-27 | $37.50 | $37.50 | 2,496,400 | — | — |
| 2024-12-26 | $38.18 | $38.18 | 3,364,600 | — | — |
| 2024-12-24 | $38.38 | $38.38 | 2,115,400 | — | — |
| 2024-12-23 | $37.29 | $37.29 | 2,845,700 | — | — |
| 2024-12-20 | $37.58 | $37.58 | 10,695,800 | — | — |
| 2024-12-19 | $35.93 | $35.93 | 5,420,400 | — | — |
| 2024-12-18 | $36.29 | $36.29 | 6,643,000 | — | — |
| 2024-12-17 | $38.18 | $38.18 | 4,116,000 | — | — |
| 2024-12-16 | $38.62 | $38.62 | 6,129,800 | — | — |
| 2024-12-13 | $38.13 | $38.13 | 6,650,000 | — | — |
| 2024-12-12 | $39.61 | $39.61 | 5,625,200 | — | — |
| 2024-12-11 | $38.41 | $38.41 | 5,474,100 | — | — |
| 2024-12-10 | $38.27 | $38.27 | 5,833,400 | — | — |
| 2024-12-09 | $38.30 | $38.30 | 5,458,000 | — | — |
| 2024-12-06 | $38.81 | $38.81 | 6,390,000 | — | — |
| 2024-12-05 | $38.02 | $38.02 | 8,984,700 | — | — |
| 2024-12-04 | $38.14 | $38.14 | 21,297,200 | — | — |
| 2024-12-03 | $42.42 | $42.42 | 5,698,000 | — | — |
| 2024-12-02 | $42.37 | $42.37 | 7,133,500 | — | — |
| 2024-11-29 | $43.54 | $43.54 | 2,298,200 | — | — |
| 2024-11-27 | $43.18 | $43.18 | 4,876,100 | — | — |
| 2024-11-26 | $43.21 | $43.21 | 7,433,500 | — | — |
| 2024-11-25 | $43.00 | $43.00 | 12,082,300 | — | — |
| 2024-11-22 | $42.74 | $42.74 | 12,543,600 | — | — |
| 2024-11-21 | $42.36 | $42.36 | 15,695,500 | — | — |
| 2024-11-20 | $42.50 | $42.50 | 10,955,600 | — | — |
| 2024-11-19 | $42.50 | $42.50 | 13,186,000 | — | — |
| 2024-11-18 | $39.82 | $39.82 | 6,616,600 | — | — |
| 2024-11-15 | $40.60 | $40.60 | 7,871,400 | — | — |
| 2024-11-14 | $40.36 | $40.36 | 6,715,000 | — | — |
| 2024-11-13 | $39.92 | $39.92 | 13,491,600 | — | — |
| 2024-11-12 | $39.43 | $39.43 | 12,557,000 | — | — |
| 2024-11-11 | $37.95 | $37.95 | 15,418,700 | — | — |
| 2024-11-08 | $37.48 | $37.48 | 28,795,300 | — | — |
| 2024-11-07 | $32.67 | $32.67 | 15,792,500 | — | — |
| 2024-11-06 | $32.14 | $32.14 | 8,603,000 | — | — |
| 2024-11-05 | $30.81 | $30.81 | 5,776,200 | — | — |
| 2024-11-04 | $30.32 | $30.32 | 5,430,600 | — | — |
| 2024-11-01 | $30.98 | $30.98 | 8,330,500 | — | — |
| 2024-10-31 | $30.03 | $30.03 | 4,147,900 | — | — |
| 2024-10-30 | $30.15 | $30.15 | 3,225,600 | — | — |
| 2024-10-29 | $30.04 | $30.04 | 4,071,000 | — | — |
| 2024-10-28 | $30.12 | $30.12 | 10,910,600 | — | — |
| 2024-10-25 | $29.49 | $29.49 | 2,795,200 | — | — |
| 2024-10-24 | $30.03 | $30.03 | 6,700,400 | — | — |
| 2024-10-23 | $29.25 | $29.25 | 2,818,400 | — | — |
| 2024-10-22 | $29.37 | $29.37 | 3,382,700 | — | — |
| 2024-10-21 | $29.52 | $29.52 | 3,686,100 | — | — |
| 2024-10-18 | $30.32 | $30.32 | 6,171,200 | — | — |
| 2024-10-17 | $29.54 | $29.54 | 4,862,100 | — | — |
| 2024-10-16 | $29.03 | $29.03 | 4,275,400 | — | — |
| 2024-10-15 | $28.73 | $28.73 | 5,407,900 | — | — |
| 2024-10-14 | $28.15 | $28.15 | 4,197,200 | — | — |
| 2024-10-11 | $28.34 | $28.34 | 5,757,700 | — | — |
| 2024-10-10 | $28.90 | $28.90 | 4,199,500 | — | — |
| 2024-10-09 | $28.98 | $28.98 | 2,897,900 | — | — |
| 2024-10-08 | $28.80 | $28.80 | 6,591,200 | — | — |
| 2024-10-07 | $28.17 | $28.17 | 4,515,800 | — | — |
| 2024-10-04 | $28.77 | $28.77 | 4,711,400 | — | — |
| 2024-10-03 | $27.88 | $27.88 | 4,141,200 | — | — |
| 2024-10-02 | $27.43 | $27.43 | 7,323,400 | — | — |
| 2024-10-01 | $28.56 | $28.56 | 6,151,600 | — | — |
| 2024-09-30 | $28.31 | $28.31 | 4,602,900 | — | — |
| 2024-09-27 | $28.00 | $28.00 | 7,968,000 | — | — |
| 2024-09-26 | $27.33 | $27.33 | 4,531,700 | — | — |
| 2024-09-25 | $27.09 | $27.09 | 3,934,900 | — | — |
| 2024-09-24 | $27.99 | $27.99 | 3,650,400 | — | — |
| 2024-09-23 | $27.65 | $27.65 | 5,711,600 | — | — |
| 2024-09-20 | $27.71 | $27.71 | 6,082,800 | — | — |
| 2024-09-19 | $26.96 | $26.96 | 4,956,800 | — | — |
| 2024-09-18 | $26.31 | $26.31 | 5,183,600 | — | — |
| 2024-09-17 | $26.75 | $26.75 | 4,998,600 | — | — |
| 2024-09-16 | $26.57 | $26.57 | 4,702,100 | — | — |
| 2024-09-13 | $26.19 | $26.19 | 5,023,000 | — | — |
| 2024-09-12 | $26.09 | $26.09 | 6,074,500 | — | — |
| 2024-09-11 | $25.00 | $25.00 | 6,728,900 | — | — |
| 2024-09-10 | $23.68 | $23.68 | 4,495,100 | — | — |
| 2024-09-09 | $23.62 | $23.62 | 6,080,700 | — | — |
| 2024-09-06 | $23.29 | $23.29 | 5,509,100 | — | — |
| 2024-09-05 | $24.12 | $24.12 | 5,422,100 | — | — |
| 2024-09-04 | $24.12 | $24.12 | 4,298,900 | — | — |
| 2024-09-03 | $24.02 | $24.02 | 4,196,300 | — | — |
| 2024-08-30 | $24.86 | $24.86 | 4,954,800 | — | — |
| 2024-08-29 | $24.63 | $24.63 | 4,858,400 | — | — |
| 2024-08-28 | $23.81 | $23.81 | 4,245,900 | — | — |
| 2024-08-27 | $24.75 | $24.75 | 2,848,100 | — | — |
| 2024-08-26 | $24.25 | $24.25 | 4,748,700 | — | — |
| 2024-08-23 | $23.68 | $23.68 | 3,538,900 | — | — |
| 2024-08-22 | $23.56 | $23.56 | 3,496,100 | — | — |
| 2024-08-21 | $24.21 | $24.21 | 3,208,100 | — | — |
| 2024-08-20 | $24.03 | $24.03 | 3,614,400 | — | — |
| 2024-08-19 | $24.90 | $24.90 | 3,939,500 | — | — |
| 2024-08-16 | $24.74 | $24.74 | 3,656,800 | — | — |
| 2024-08-15 | $24.81 | $24.81 | 5,138,000 | — | — |
| 2024-08-14 | $24.78 | $24.78 | 4,706,400 | — | — |
| 2024-08-13 | $24.75 | $24.75 | 6,369,100 | — | — |
| 2024-08-12 | $23.97 | $23.97 | 4,393,300 | — | — |
| 2024-08-09 | $23.63 | $23.63 | 5,099,100 | — | — |
| 2024-08-08 | $23.40 | $23.40 | 7,202,400 | — | — |
| 2024-08-07 | $22.71 | $22.71 | 21,834,500 | — | — |
| 2024-08-06 | $24.19 | $24.19 | 11,070,300 | — | — |
| 2024-08-05 | $23.92 | $23.92 | 9,583,400 | — | — |
| 2024-08-02 | $24.45 | $24.45 | 8,883,300 | — | — |
| 2024-08-01 | $25.25 | $25.25 | 4,222,300 | — | — |
| 2024-07-31 | $26.16 | $26.16 | 4,941,500 | — | — |
| 2024-07-30 | $25.96 | $25.96 | 3,634,600 | — | — |
| 2024-07-29 | $26.00 | $26.00 | 4,097,600 | — | — |
| 2024-07-26 | $25.68 | $25.68 | 5,997,800 | — | — |
| 2024-07-25 | $24.99 | $24.99 | 6,933,500 | — | — |
| 2024-07-24 | $24.80 | $24.80 | 9,371,700 | — | — |
| 2024-07-23 | $27.04 | $27.04 | 8,197,700 | — | — |
| 2024-07-22 | $27.42 | $27.42 | 7,273,500 | — | — |
| 2024-07-19 | $27.17 | $27.17 | 5,522,800 | — | — |
| 2024-07-18 | $26.51 | $26.51 | 10,749,700 | — | — |
| 2024-07-17 | $26.62 | $26.62 | 5,658,800 | — | — |
| 2024-07-16 | $27.30 | $27.30 | 11,019,900 | — | — |
| 2024-07-15 | $25.92 | $25.92 | 5,115,600 | — | — |
| 2024-07-12 | $25.22 | $25.22 | 5,277,900 | — | — |
| 2024-07-11 | $24.37 | $24.37 | 4,755,700 | — | — |
| 2024-07-10 | $23.86 | $23.86 | 8,661,300 | — | — |
| 2024-07-09 | $24.93 | $24.93 | 4,348,500 | — | — |
| 2024-07-08 | $25.41 | $25.41 | 3,935,200 | — | — |
| 2024-07-05 | $25.66 | $25.66 | 2,942,800 | — | — |
| 2024-07-03 | $25.31 | $25.31 | 3,032,400 | — | — |
| 2024-07-02 | $25.99 | $25.99 | 3,217,900 | — | — |
| 2024-07-01 | $25.46 | $25.46 | 3,723,800 | — | — |
| 2024-06-28 | $25.77 | $25.77 | 11,069,200 | — | — |
| 2024-06-27 | $25.72 | $25.72 | 4,192,200 | — | — |
| 2024-06-26 | $25.72 | $25.72 | 3,130,800 | — | — |
| 2024-06-25 | $25.79 | $25.79 | 5,252,700 | — | — |
| 2024-06-24 | $25.59 | $25.59 | 4,634,300 | — | — |
| 2024-06-21 | $25.54 | $25.54 | 8,798,600 | — | — |
| 2024-06-20 | $25.52 | $25.52 | 9,575,700 | — | — |
| 2024-06-18 | $24.04 | $24.04 | 14,606,900 | — | — |
| 2024-06-17 | $22.60 | $22.60 | 8,019,100 | — | — |
| 2024-06-14 | $22.72 | $22.72 | 8,829,800 | — | — |
| 2024-06-13 | $22.72 | $22.72 | 10,521,400 | — | — |
| 2024-06-12 | $22.60 | $22.60 | 7,568,500 | — | — |
| 2024-06-11 | $22.20 | $22.20 | 5,841,600 | — | — |
| 2024-06-10 | $22.56 | $22.56 | 7,119,500 | — | — |
| 2024-06-07 | $22.02 | $22.02 | 7,580,100 | — | — |
| 2024-06-06 | $22.62 | $22.62 | 4,947,800 | — | — |
| 2024-06-05 | $22.50 | $22.50 | 6,113,500 | — | — |
| 2024-06-04 | $22.43 | $22.43 | 6,421,000 | — | — |
| 2024-06-03 | $23.00 | $23.00 | 7,753,500 | — | — |
| 2024-05-31 | $24.23 | $24.23 | 11,810,200 | — | — |
| 2024-05-30 | $23.61 | $23.61 | 9,798,100 | — | — |
| 2024-05-29 | $23.63 | $23.63 | 20,611,700 | — | — |
| 2024-05-28 | $25.43 | $25.43 | 7,764,000 | — | — |
| 2024-05-24 | $25.46 | $25.46 | 5,102,000 | — | — |
| 2024-05-23 | $25.38 | $25.38 | 7,872,800 | — | — |
| 2024-05-22 | $26.68 | $26.68 | 6,442,900 | — | — |
| 2024-05-21 | $26.53 | $26.53 | 7,793,300 | — | — |
| 2024-05-20 | $26.96 | $26.96 | 5,653,200 | — | — |
| 2024-05-17 | $26.99 | $26.99 | 7,971,800 | — | — |
| 2024-05-16 | $27.53 | $27.53 | 6,739,000 | — | — |
| 2024-05-15 | $27.71 | $27.71 | 8,187,600 | — | — |
| 2024-05-14 | $27.16 | $27.16 | 6,209,900 | — | — |
| 2024-05-13 | $27.02 | $27.02 | 9,648,600 | — | — |
| 2024-05-10 | $26.83 | $26.83 | 6,745,100 | — | — |
| 2024-05-09 | $26.82 | $26.82 | 15,200,800 | — | — |
| 2024-05-08 | $26.82 | $26.82 | 25,125,400 | — | — |
| 2024-05-07 | $23.73 | $23.73 | 13,824,900 | — | — |
| 2024-05-06 | $23.56 | $23.56 | 7,118,700 | — | — |
| 2024-05-03 | $22.74 | $22.74 | 6,341,000 | — | — |
| 2024-05-02 | $23.38 | $23.38 | 6,422,700 | — | — |
| 2024-05-01 | $23.00 | $23.00 | 6,972,500 | — | — |
| 2024-04-30 | $23.63 | $23.63 | 3,994,300 | — | — |
| 2024-04-29 | $23.94 | $23.94 | 5,456,800 | — | — |
| 2024-04-26 | $23.91 | $23.91 | 6,398,500 | — | — |
| 2024-04-25 | $23.12 | $23.12 | 5,425,800 | — | — |
| 2024-04-24 | $23.07 | $23.07 | 4,708,200 | — | — |
| 2024-04-23 | $23.19 | $23.19 | 6,915,400 | — | — |
| 2024-04-22 | $22.15 | $22.15 | 7,706,200 | — | — |
| 2024-04-19 | $21.62 | $21.62 | 5,042,500 | — | — |
| 2024-04-18 | $22.19 | $22.19 | 4,311,000 | — | — |
| 2024-04-17 | $22.75 | $22.75 | 3,954,900 | — | — |
| 2024-04-16 | $22.44 | $22.44 | 3,919,900 | — | — |
| 2024-04-15 | $22.50 | $22.50 | 5,780,100 | — | — |
| 2024-04-12 | $23.82 | $23.82 | 4,909,600 | — | — |
| 2024-04-11 | $24.56 | $24.56 | 8,159,500 | — | — |
| 2024-04-10 | $22.98 | $22.98 | 5,031,400 | — | — |
| 2024-04-09 | $23.70 | $23.70 | 5,258,500 | — | — |
| 2024-04-08 | $23.17 | $23.17 | 4,874,600 | — | — |
| 2024-04-05 | $23.12 | $23.12 | 5,849,100 | — | — |
| 2024-04-04 | $23.26 | $23.26 | 6,337,500 | — | — |
| 2024-04-03 | $23.27 | $23.27 | 6,241,000 | — | — |
| 2024-04-02 | $23.40 | $23.40 | 5,884,500 | — | — |
| 2024-04-01 | $24.33 | $24.33 | 6,339,200 | — | — |
| 2024-03-28 | $24.92 | $24.92 | 6,799,900 | — | — |
| 2024-03-27 | $24.33 | $24.33 | 6,398,900 | — | — |
| 2024-03-26 | $24.48 | $24.48 | 6,190,800 | — | — |
| 2024-03-25 | $23.80 | $23.80 | 3,517,200 | — | — |
| 2024-03-22 | $23.80 | $23.80 | 3,672,700 | — | — |
| 2024-03-21 | $24.36 | $24.36 | 7,112,400 | — | — |
| 2024-03-20 | $23.69 | $23.69 | 6,559,800 | — | — |
| 2024-03-19 | $23.25 | $23.25 | 6,011,100 | — | — |
| 2024-03-18 | $23.51 | $23.51 | 4,870,000 | — | — |
| 2024-03-15 | $23.55 | $23.55 | 11,277,400 | — | — |
| 2024-03-14 | $24.16 | $24.16 | 6,134,400 | — | — |
| 2024-03-13 | $25.09 | $25.09 | 6,563,100 | — | — |
| 2024-03-12 | $25.00 | $25.00 | 6,573,800 | — | — |
| 2024-03-11 | $24.65 | $24.65 | 5,428,600 | — | — |
| 2024-03-08 | $24.52 | $24.52 | 7,132,100 | — | — |
| 2024-03-07 | $24.82 | $24.82 | 5,877,300 | — | — |
| 2024-03-06 | $24.88 | $24.88 | 9,450,400 | — | — |
| 2024-03-05 | $23.78 | $23.78 | 9,044,100 | — | — |
| 2024-03-04 | $24.39 | $24.39 | 10,557,200 | — | — |
| 2024-03-01 | $23.38 | $23.38 | 6,058,600 | — | — |
| 2024-02-29 | $23.00 | $23.00 | 10,990,600 | — | — |
| 2024-02-28 | $22.66 | $22.66 | 7,525,500 | — | — |
| 2024-02-27 | $22.12 | $22.12 | 7,336,200 | — | — |
| 2024-02-26 | $21.34 | $21.34 | 6,565,900 | — | — |
| 2024-02-23 | $21.09 | $21.09 | 9,628,100 | — | — |
| 2024-02-22 | $20.88 | $20.88 | 9,102,300 | — | — |
| 2024-02-21 | $20.75 | $20.75 | 11,507,900 | — | — |
| 2024-02-20 | $21.78 | $21.78 | 14,156,900 | — | — |
| 2024-02-16 | $22.42 | $22.42 | 31,248,600 | — | — |
| 2024-02-15 | $19.20 | $19.20 | 26,362,600 | — | — |
| 2024-02-14 | $20.15 | $20.15 | 8,447,500 | — | — |
| 2024-02-13 | $19.42 | $19.42 | 7,585,200 | — | — |
| 2024-02-12 | $20.01 | $20.01 | 12,994,000 | — | — |
| 2024-02-09 | $19.28 | $19.28 | 7,466,800 | — | — |
| 2024-02-08 | $19.09 | $19.09 | 7,872,600 | — | — |
| 2024-02-07 | $19.28 | $19.28 | 6,469,200 | — | — |
| 2024-02-06 | $18.41 | $18.41 | 4,257,500 | — | — |
| 2024-02-05 | $18.30 | $18.30 | 5,507,900 | — | — |
| 2024-02-02 | $18.67 | $18.67 | 7,356,700 | — | — |
| 2024-02-01 | $18.55 | $18.55 | 8,375,600 | — | — |
| 2024-01-31 | $17.77 | $17.77 | 9,313,700 | — | — |
| 2024-01-30 | $18.44 | $18.44 | 7,976,700 | — | — |
| 2024-01-29 | $18.75 | $18.75 | 10,207,600 | — | — |
| 2024-01-26 | $17.45 | $17.45 | 12,617,400 | — | — |
| 2024-01-25 | $16.60 | $16.60 | 8,217,200 | — | — |
| 2024-01-24 | $16.29 | $16.29 | 12,663,400 | — | — |
| 2024-01-23 | $17.00 | $17.00 | 9,592,500 | — | — |
| 2024-01-22 | $17.21 | $17.21 | 14,396,000 | — | — |
| 2024-01-19 | $17.34 | $17.34 | 8,161,400 | — | — |
| 2024-01-18 | $17.38 | $17.38 | 8,067,100 | — | — |
| 2024-01-17 | $16.89 | $16.89 | 6,868,700 | — | — |
| 2024-01-16 | $17.30 | $17.30 | 9,553,500 | — | — |
| 2024-01-12 | $17.95 | $17.95 | 11,625,400 | — | — |
| 2024-01-11 | $18.66 | $18.66 | 7,657,200 | — | — |
| 2024-01-10 | $19.10 | $19.10 | 13,789,900 | — | — |
| 2024-01-09 | $18.80 | $18.80 | 8,500,000 | — | — |
| 2024-01-08 | $18.64 | $18.64 | 7,580,100 | — | — |
| 2024-01-05 | $17.74 | $17.74 | 5,846,800 | — | — |
| 2024-01-04 | $17.52 | $17.52 | 8,213,900 | — | — |
| 2024-01-03 | $17.24 | $17.24 | 7,891,100 | — | — |
| 2024-01-02 | $18.06 | $18.06 | 7,565,000 | — | — |