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
- 2014-11-06 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 | $43.40 | $43.40 | 32,490 | — | — |
| 2024-12-30 | $44.60 | $44.60 | 30,500 | — | — |
| 2024-12-27 | $45.60 | $45.60 | 34,290 | — | — |
| 2024-12-26 | $44.80 | $44.80 | 27,100 | — | — |
| 2024-12-24 | $44.80 | $44.80 | 28,120 | — | — |
| 2024-12-23 | $40.90 | $40.90 | 55,130 | — | — |
| 2024-12-20 | $43.30 | $43.30 | 54,900 | — | — |
| 2024-12-19 | $45.80 | $45.80 | 40,590 | — | — |
| 2024-12-18 | $45.20 | $45.20 | 89,450 | — | — |
| 2024-12-17 | $50.50 | $50.50 | 67,440 | — | — |
| 2024-12-16 | $45.10 | $45.10 | 102,020 | — | — |
| 2024-12-13 | $41.20 | $41.20 | 91,810 | — | — |
| 2024-12-12 | $47.40 | $47.40 | 63,230 | — | — |
| 2024-12-11 | $53.00 | $53.00 | 107,830 | — | — |
| 2024-12-10 | $53.10 | $53.10 | 76,690 | — | — |
| 2024-12-09 | $48.90 | $48.90 | 88,840 | — | — |
| 2024-12-06 | $44.50 | $44.50 | 83,430 | — | — |
| 2024-12-05 | $43.20 | $43.20 | 70,150 | — | — |
| 2024-12-04 | $40.00 | $40.00 | 117,850 | — | — |
| 2024-12-03 | $43.70 | $43.70 | 47,470 | — | — |
| 2024-12-02 | $38.30 | $38.30 | 46,540 | — | — |
| 2024-11-29 | $36.70 | $36.70 | 40,510 | — | — |
| 2024-11-27 | $36.90 | $36.90 | 45,000 | — | — |
| 2024-11-26 | $38.70 | $38.70 | 63,180 | — | — |
| 2024-11-25 | $37.50 | $37.50 | 98,510 | — | — |
| 2024-11-22 | $33.20 | $33.20 | 47,030 | — | — |
| 2024-11-21 | $32.80 | $32.80 | 58,940 | — | — |
| 2024-11-20 | $36.10 | $36.10 | 54,920 | — | — |
| 2024-11-19 | $31.80 | $31.80 | 43,150 | — | — |
| 2024-11-18 | $32.00 | $32.00 | 105,910 | — | — |
| 2024-11-15 | $25.30 | $25.30 | 10,200 | — | — |
| 2024-11-14 | $25.60 | $25.60 | 21,710 | — | — |
| 2024-11-13 | $26.40 | $26.40 | 24,360 | — | — |
| 2024-11-12 | $27.30 | $27.30 | 21,740 | — | — |
| 2024-11-11 | $27.30 | $27.30 | 31,570 | — | — |
| 2024-11-08 | $25.85 | $25.85 | 43,090 | — | — |
| 2024-11-07 | $22.30 | $22.30 | 20,030 | — | — |
| 2024-11-06 | $22.20 | $22.20 | 13,020 | — | — |
| 2024-11-05 | $22.60 | $22.60 | 7,230 | — | — |
| 2024-11-04 | $22.00 | $22.00 | 6,180 | — | — |
| 2024-11-01 | $21.30 | $21.30 | 6,800 | — | — |
| 2024-10-31 | $21.60 | $21.60 | 11,140 | — | — |
| 2024-10-30 | $23.40 | $23.40 | 5,300 | — | — |
| 2024-10-29 | $22.00 | $22.00 | 17,550 | — | — |
| 2024-10-28 | $22.30 | $22.30 | 6,600 | — | — |
| 2024-10-25 | $21.70 | $21.70 | 8,000 | — | — |
| 2024-10-24 | $21.90 | $21.90 | 10,680 | — | — |
| 2024-10-23 | $22.00 | $22.00 | 11,050 | — | — |
| 2024-10-22 | $22.50 | $22.50 | 9,620 | — | — |
| 2024-10-21 | $23.10 | $23.10 | 6,270 | — | — |
| 2024-10-18 | $23.50 | $23.50 | 14,290 | — | — |
| 2024-10-17 | $24.20 | $24.20 | 4,940 | — | — |
| 2024-10-16 | $24.60 | $24.60 | 5,740 | — | — |
| 2024-10-15 | $24.20 | $24.20 | 7,350 | — | — |
| 2024-10-14 | $23.60 | $23.60 | 9,860 | — | — |
| 2024-10-11 | $24.20 | $24.20 | 4,370 | — | — |
| 2024-10-10 | $24.80 | $24.80 | 4,450 | — | — |
| 2024-10-09 | $24.30 | $24.30 | 7,170 | — | — |
| 2024-10-08 | $23.80 | $23.80 | 14,200 | — | — |
| 2024-10-07 | $24.30 | $24.30 | 14,810 | — | — |
| 2024-10-04 | $26.50 | $26.50 | 11,030 | — | — |
| 2024-10-03 | $27.50 | $27.50 | 18,380 | — | — |
| 2024-10-02 | $25.90 | $25.90 | 9,150 | — | — |
| 2024-10-01 | $23.60 | $23.60 | 10,100 | — | — |
| 2024-09-30 | $24.90 | $24.90 | 5,980 | — | — |
| 2024-09-27 | $25.50 | $25.50 | 7,430 | — | — |
| 2024-09-26 | $25.50 | $25.50 | 7,320 | — | — |
| 2024-09-25 | $25.80 | $25.80 | 12,320 | — | — |
| 2024-09-24 | $26.10 | $26.10 | 9,040 | — | — |
| 2024-09-23 | $26.00 | $26.00 | 14,270 | — | — |
| 2024-09-20 | $25.70 | $25.70 | 23,560 | — | — |
| 2024-09-19 | $24.50 | $24.50 | 16,630 | — | — |
| 2024-09-18 | $24.00 | $24.00 | 16,740 | — | — |
| 2024-09-17 | $22.50 | $22.50 | 18,280 | — | — |
| 2024-09-16 | $22.40 | $22.40 | 14,380 | — | — |
| 2024-09-13 | $22.50 | $22.50 | 19,620 | — | — |
| 2024-09-12 | $23.00 | $23.00 | 14,520 | — | — |
| 2024-09-11 | $23.50 | $23.50 | 18,400 | — | — |
| 2024-09-10 | $21.60 | $21.60 | 10,960 | — | — |
| 2024-09-09 | $22.00 | $22.00 | 6,240 | — | — |
| 2024-09-06 | $22.80 | $22.80 | 21,590 | — | — |
| 2024-09-05 | $21.20 | $21.20 | 4,740 | — | — |
| 2024-09-04 | $21.20 | $21.20 | 8,820 | — | — |
| 2024-09-03 | $21.10 | $21.10 | 9,400 | — | — |
| 2024-08-30 | $22.10 | $22.10 | 5,970 | — | — |
| 2024-08-29 | $21.20 | $21.20 | 7,940 | — | — |
| 2024-08-28 | $21.50 | $21.50 | 6,330 | — | — |
| 2024-08-27 | $22.60 | $22.60 | 9,000 | — | — |
| 2024-08-26 | $22.50 | $22.50 | 6,450 | — | — |
| 2024-08-23 | $22.50 | $22.50 | 10,720 | — | — |
| 2024-08-22 | $20.70 | $20.70 | 28,950 | — | — |
| 2024-08-21 | $21.70 | $21.70 | 10,370 | — | — |
| 2024-08-20 | $22.00 | $22.00 | 4,440 | — | — |
| 2024-08-19 | $21.70 | $21.70 | 6,630 | — | — |
| 2024-08-16 | $21.70 | $21.70 | 19,100 | — | — |
| 2024-08-15 | $19.30 | $19.30 | 12,940 | — | — |
| 2024-08-14 | $19.30 | $19.30 | 39,890 | — | — |
| 2024-08-13 | $20.50 | $20.50 | 25,570 | — | — |
| 2024-08-12 | $19.00 | $19.00 | 37,530 | — | — |
| 2024-08-09 | $18.90 | $18.90 | 33,000 | — | — |
| 2024-08-08 | $20.10 | $20.10 | 33,380 | — | — |
| 2024-08-07 | $19.60 | $19.60 | 27,820 | — | — |
| 2024-08-06 | $21.10 | $21.10 | 24,900 | — | — |
| 2024-08-05 | $22.85 | $22.85 | 29,450 | — | — |
| 2024-08-02 | $25.00 | $25.00 | 36,410 | — | — |
| 2024-08-01 | $23.05 | $23.05 | 18,720 | — | — |
| 2024-07-31 | $23.05 | $23.05 | 32,010 | — | — |
| 2024-07-30 | $24.50 | $24.50 | 8,660 | — | — |
| 2024-07-29 | $24.30 | $24.30 | 9,530 | — | — |
| 2024-07-26 | $25.10 | $25.10 | 8,610 | — | — |
| 2024-07-25 | $23.80 | $23.80 | 8,050 | — | — |
| 2024-07-24 | $22.60 | $22.60 | 8,590 | — | — |
| 2024-07-23 | $23.85 | $23.85 | 11,620 | — | — |
| 2024-07-22 | $24.30 | $24.30 | 11,170 | — | — |
| 2024-07-19 | $23.45 | $23.45 | 10,060 | — | — |
| 2024-07-18 | $23.70 | $23.70 | 12,130 | — | — |
| 2024-07-17 | $24.30 | $24.30 | 5,770 | — | — |
| 2024-07-16 | $25.75 | $25.75 | 23,130 | — | — |
| 2024-07-15 | $24.00 | $24.00 | 10,870 | — | — |
| 2024-07-12 | $24.00 | $24.00 | 13,790 | — | — |
| 2024-07-11 | $23.50 | $23.50 | 20,520 | — | — |
| 2024-07-10 | $22.40 | $22.40 | 22,580 | — | — |
| 2024-07-09 | $23.45 | $23.45 | 22,500 | — | — |
| 2024-07-08 | $25.10 | $25.10 | 13,050 | — | — |
| 2024-07-05 | $26.55 | $26.55 | 7,600 | — | — |
| 2024-07-03 | $26.60 | $26.60 | 9,870 | — | — |
| 2024-07-02 | $26.30 | $26.30 | 24,960 | — | — |
| 2024-07-01 | $23.90 | $23.90 | 21,230 | — | — |
| 2024-06-28 | $24.90 | $24.90 | 12,930 | — | — |
| 2024-06-27 | $26.00 | $26.00 | 11,130 | — | — |
| 2024-06-26 | $26.20 | $26.20 | 16,110 | — | — |
| 2024-06-25 | $27.90 | $27.90 | 41,900 | — | — |
| 2024-06-24 | $25.10 | $25.10 | 7,100 | — | — |
| 2024-06-21 | $25.95 | $25.95 | 16,520 | — | — |
| 2024-06-20 | $25.50 | $25.50 | 15,450 | — | — |
| 2024-06-18 | $24.00 | $24.00 | 14,660 | — | — |
| 2024-06-17 | $25.70 | $25.70 | 20,300 | — | — |
| 2024-06-14 | $26.30 | $26.30 | 11,850 | — | — |
| 2024-06-13 | $26.30 | $26.30 | 20,520 | — | — |
| 2024-06-12 | $24.80 | $24.80 | 17,120 | — | — |
| 2024-06-11 | $24.10 | $24.10 | 12,860 | — | — |
| 2024-06-10 | $24.70 | $24.70 | 14,370 | — | — |
| 2024-06-07 | $25.20 | $25.20 | 13,420 | — | — |
| 2024-06-06 | $25.50 | $25.50 | 16,880 | — | — |
| 2024-06-05 | $26.50 | $26.50 | 19,310 | — | — |
| 2024-06-04 | $25.50 | $25.50 | 22,050 | — | — |
| 2024-06-03 | $27.50 | $27.50 | 24,090 | — | — |
| 2024-05-31 | $27.50 | $27.50 | 37,910 | — | — |
| 2024-05-30 | $29.10 | $29.10 | 24,490 | — | — |
| 2024-05-29 | $30.40 | $30.40 | 50,360 | — | — |
| 2024-05-28 | $27.50 | $27.50 | 20,620 | — | — |
| 2024-05-24 | $29.40 | $29.40 | 37,850 | — | — |
| 2024-05-23 | $28.20 | $28.20 | 15,260 | — | — |
| 2024-05-22 | $28.40 | $28.40 | 23,490 | — | — |
| 2024-05-21 | $26.80 | $26.80 | 12,280 | — | — |
| 2024-05-20 | $27.90 | $27.90 | 11,010 | — | — |
| 2024-05-17 | $27.80 | $27.80 | 16,820 | — | — |
| 2024-05-16 | $28.50 | $28.50 | 23,770 | — | — |
| 2024-05-15 | $27.80 | $27.80 | 35,750 | — | — |
| 2024-05-14 | $29.70 | $29.70 | 47,940 | — | — |
| 2024-05-13 | $29.30 | $29.30 | 39,540 | — | — |
| 2024-05-10 | $28.00 | $28.00 | 42,610 | — | — |
| 2024-05-09 | $29.70 | $29.70 | 37,320 | — | — |
| 2024-05-08 | $29.45 | $29.45 | 51,600 | — | — |
| 2024-05-07 | $33.60 | $33.60 | 159,640 | — | — |
| 2024-05-06 | $31.90 | $31.90 | 529,150 | — | — |
| 2024-05-03 | $25.90 | $25.90 | 2,031,150 | — | — |
| 2024-05-02 | $20.20 | $20.20 | 39,320 | — | — |
| 2024-05-01 | $20.50 | $20.50 | 26,590 | — | — |
| 2024-04-30 | $21.60 | $21.60 | 7,680 | — | — |
| 2024-04-29 | $22.60 | $22.60 | 6,310 | — | — |
| 2024-04-26 | $22.00 | $22.00 | 6,710 | — | — |
| 2024-04-25 | $21.60 | $21.60 | 13,750 | — | — |
| 2024-04-24 | $22.45 | $22.45 | 11,080 | — | — |
| 2024-04-23 | $22.10 | $22.10 | 10,420 | — | — |
| 2024-04-22 | $22.70 | $22.70 | 15,770 | — | — |
| 2024-04-19 | $21.60 | $21.60 | 21,470 | — | — |
| 2024-04-18 | $23.20 | $23.20 | 8,930 | — | — |
| 2024-04-17 | $23.10 | $23.10 | 13,390 | — | — |
| 2024-04-16 | $22.40 | $22.40 | 17,270 | — | — |
| 2024-04-15 | $23.10 | $23.10 | 18,090 | — | — |
| 2024-04-12 | $25.20 | $25.20 | 9,420 | — | — |
| 2024-04-11 | $27.80 | $27.80 | 11,460 | — | — |
| 2024-04-10 | $28.70 | $28.70 | 17,620 | — | — |
| 2024-04-09 | $30.30 | $30.30 | 14,190 | — | — |
| 2024-04-08 | $28.70 | $28.70 | 6,390 | — | — |
| 2024-04-05 | $28.90 | $28.90 | 9,750 | — | — |
| 2024-04-04 | $28.70 | $28.70 | 8,680 | — | — |
| 2024-04-03 | $28.40 | $28.40 | 14,320 | — | — |
| 2024-04-02 | $28.60 | $28.60 | 11,270 | — | — |
| 2024-04-01 | $28.90 | $28.90 | 15,600 | — | — |
| 2024-03-28 | $30.90 | $30.90 | 28,260 | — | — |
| 2024-03-27 | $30.40 | $30.40 | 39,310 | — | — |
| 2024-03-26 | $30.50 | $30.50 | 20,950 | — | — |
| 2024-03-25 | $30.10 | $30.10 | 30,050 | — | — |
| 2024-03-22 | $28.10 | $28.10 | 15,460 | — | — |
| 2024-03-21 | $28.00 | $28.00 | 16,420 | — | — |
| 2024-03-20 | $26.20 | $26.20 | 23,660 | — | — |
| 2024-03-19 | $25.20 | $25.20 | 16,550 | — | — |
| 2024-03-18 | $24.60 | $24.60 | 26,110 | — | — |
| 2024-03-15 | $24.10 | $24.10 | 12,250 | — | — |
| 2024-03-14 | $24.00 | $24.00 | 18,440 | — | — |
| 2024-03-13 | $23.60 | $23.60 | 42,540 | — | — |
| 2024-03-12 | $24.70 | $24.70 | 59,310 | — | — |
| 2024-03-11 | $25.00 | $25.00 | 25,300 | — | — |
| 2024-03-08 | $25.40 | $25.40 | 16,040 | — | — |
| 2024-03-07 | $26.40 | $26.40 | 41,450 | — | — |
| 2024-03-06 | $26.00 | $26.00 | 19,350 | — | — |
| 2024-03-05 | $25.00 | $25.00 | 26,080 | — | — |
| 2024-03-04 | $25.50 | $25.50 | 30,680 | — | — |
| 2024-03-01 | $28.10 | $28.10 | 35,960 | — | — |
| 2024-02-29 | $29.30 | $29.30 | 50,040 | — | — |
| 2024-02-28 | $26.40 | $26.40 | 51,520 | — | — |
| 2024-02-27 | $25.80 | $25.80 | 51,190 | — | — |
| 2024-02-26 | $27.30 | $27.30 | 49,680 | — | — |
| 2024-02-23 | $28.20 | $28.20 | 133,850 | — | — |
| 2024-02-22 | $44.20 | $44.20 | 13,910 | — | — |
| 2024-02-21 | $45.20 | $45.20 | 14,790 | — | — |
| 2024-02-20 | $47.40 | $47.40 | 14,600 | — | — |
| 2024-02-16 | $47.90 | $47.90 | 17,900 | — | — |
| 2024-02-15 | $47.10 | $47.10 | 13,080 | — | — |
| 2024-02-14 | $46.80 | $46.80 | 10,000 | — | — |
| 2024-02-13 | $44.40 | $44.40 | 12,600 | — | — |
| 2024-02-12 | $48.90 | $48.90 | 11,040 | — | — |
| 2024-02-09 | $46.80 | $46.80 | 23,100 | — | — |
| 2024-02-08 | $46.60 | $46.60 | 14,830 | — | — |
| 2024-02-07 | $44.30 | $44.30 | 16,990 | — | — |
| 2024-02-06 | $44.40 | $44.40 | 12,050 | — | — |
| 2024-02-05 | $44.50 | $44.50 | 21,950 | — | — |
| 2024-02-02 | $43.40 | $43.40 | 12,700 | — | — |
| 2024-02-01 | $43.00 | $43.00 | 15,030 | — | — |
| 2024-01-31 | $41.50 | $41.50 | 15,260 | — | — |
| 2024-01-30 | $41.70 | $41.70 | 8,060 | — | — |
| 2024-01-29 | $42.90 | $42.90 | 8,370 | — | — |
| 2024-01-26 | $41.40 | $41.40 | 8,190 | — | — |
| 2024-01-25 | $40.80 | $40.80 | 10,860 | — | — |
| 2024-01-24 | $40.80 | $40.80 | 15,090 | — | — |
| 2024-01-23 | $41.30 | $41.30 | 13,890 | — | — |
| 2024-01-22 | $41.20 | $41.20 | 20,790 | — | — |
| 2024-01-19 | $40.60 | $40.60 | 11,550 | — | — |
| 2024-01-18 | $39.10 | $39.10 | 13,110 | — | — |
| 2024-01-17 | $37.80 | $37.80 | 12,990 | — | — |
| 2024-01-16 | $38.60 | $38.60 | 17,100 | — | — |
| 2024-01-12 | $40.50 | $40.50 | 16,970 | — | — |
| 2024-01-11 | $41.10 | $41.10 | 17,710 | — | — |
| 2024-01-10 | $40.10 | $40.10 | 23,490 | — | — |
| 2024-01-09 | $39.60 | $39.60 | 30,260 | — | — |
| 2024-01-08 | $41.40 | $41.40 | 13,170 | — | — |
| 2024-01-05 | $41.00 | $41.00 | 18,540 | — | — |
| 2024-01-04 | $41.80 | $41.80 | 19,530 | — | — |
| 2024-01-03 | $41.00 | $41.00 | 21,540 | — | — |
| 2024-01-02 | $42.30 | $42.30 | 21,020 | — | — |