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
- 2018-01-02 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 | $29.21 | $42.14 | 5,769,200 | — | — |
| 2024-12-30 | $29.01 | $41.85 | 4,120,400 | — | — |
| 2024-12-27 | $28.94 | $41.75 | 3,356,200 | — | — |
| 2024-12-26 | $29.13 | $42.02 | 3,147,200 | — | — |
| 2024-12-24 | $29.24 | $42.18 | 2,029,800 | — | — |
| 2024-12-23 | $28.98 | $41.81 | 6,208,700 | — | — |
| 2024-12-20 | $28.79 | $41.53 | 15,157,400 | — | — |
| 2024-12-19 | $28.27 | $40.78 | 7,214,100 | — | — |
| 2024-12-18 | $28.91 | $41.70 | 6,330,600 | — | — |
| 2024-12-17 | $30.05 | $43.35 | 9,310,000 | — | — |
| 2024-12-16 | $30.93 | $43.99 | 4,715,400 | — | — |
| 2024-12-13 | $31.13 | $44.28 | 3,346,000 | — | — |
| 2024-12-12 | $31.09 | $44.22 | 3,738,800 | — | — |
| 2024-12-11 | $31.31 | $44.53 | 4,546,700 | — | — |
| 2024-12-10 | $31.44 | $44.72 | 4,615,900 | — | — |
| 2024-12-09 | $31.76 | $45.17 | 5,842,700 | — | — |
| 2024-12-06 | $31.65 | $45.02 | 4,069,300 | — | — |
| 2024-12-05 | $31.65 | $45.02 | 3,282,100 | — | — |
| 2024-12-04 | $31.77 | $45.19 | 4,076,300 | — | — |
| 2024-12-03 | $31.65 | $45.02 | 4,696,200 | — | — |
| 2024-12-02 | $32.21 | $45.81 | 6,723,900 | — | — |
| 2024-11-29 | $32.61 | $46.38 | 4,689,800 | — | — |
| 2024-11-27 | $32.60 | $46.37 | 4,634,200 | — | — |
| 2024-11-26 | $32.38 | $46.06 | 3,589,500 | — | — |
| 2024-11-25 | $32.53 | $46.27 | 6,375,900 | — | — |
| 2024-11-22 | $32.23 | $45.84 | 3,346,500 | — | — |
| 2024-11-21 | $32.37 | $46.04 | 2,945,200 | — | — |
| 2024-11-20 | $32.12 | $45.69 | 2,542,500 | — | — |
| 2024-11-19 | $32.22 | $45.83 | 4,669,400 | — | — |
| 2024-11-18 | $31.89 | $45.36 | 4,798,000 | — | — |
| 2024-11-15 | $31.67 | $45.05 | 11,472,500 | — | — |
| 2024-11-14 | $31.30 | $44.52 | 4,972,300 | — | — |
| 2024-11-13 | $31.31 | $44.53 | 3,603,100 | — | — |
| 2024-11-12 | $31.20 | $44.38 | 5,025,700 | — | — |
| 2024-11-11 | $31.28 | $44.49 | 5,103,800 | — | — |
| 2024-11-08 | $31.39 | $44.65 | 4,395,800 | — | — |
| 2024-11-07 | $30.93 | $43.99 | 5,265,800 | — | — |
| 2024-11-06 | $31.11 | $44.25 | 9,271,500 | — | — |
| 2024-11-05 | $32.04 | $45.57 | 3,328,600 | — | — |
| 2024-11-04 | $31.69 | $45.07 | 4,448,700 | — | — |
| 2024-11-01 | $31.44 | $44.72 | 6,317,500 | — | — |
| 2024-10-31 | $31.76 | $45.17 | 5,129,600 | — | — |
| 2024-10-30 | $32.42 | $46.11 | 4,583,400 | — | — |
| 2024-10-29 | $32.29 | $45.93 | 5,000,600 | — | — |
| 2024-10-28 | $32.36 | $46.03 | 3,445,200 | — | — |
| 2024-10-25 | $32.10 | $45.66 | 3,824,500 | — | — |
| 2024-10-24 | $32.81 | $46.67 | 3,280,900 | — | — |
| 2024-10-23 | $32.84 | $46.71 | 3,439,300 | — | — |
| 2024-10-22 | $32.77 | $46.61 | 4,203,100 | — | — |
| 2024-10-21 | $32.59 | $46.35 | 3,822,500 | — | — |
| 2024-10-18 | $33.19 | $47.21 | 3,576,600 | — | — |
| 2024-10-17 | $33.05 | $47.01 | 3,045,200 | — | — |
| 2024-10-16 | $33.15 | $47.15 | 3,977,600 | — | — |
| 2024-10-15 | $32.82 | $46.68 | 5,124,700 | — | — |
| 2024-10-14 | $32.78 | $46.62 | 2,654,000 | — | — |
| 2024-10-11 | $32.55 | $46.30 | 3,381,900 | — | — |
| 2024-10-10 | $32.17 | $45.76 | 2,941,300 | — | — |
| 2024-10-09 | $32.24 | $45.86 | 4,125,100 | — | — |
| 2024-10-08 | $32.32 | $45.97 | 2,581,600 | — | — |
| 2024-10-07 | $32.42 | $46.11 | 2,483,600 | — | — |
| 2024-10-04 | $32.42 | $46.11 | 3,421,500 | — | — |
| 2024-10-03 | $32.57 | $46.33 | 2,352,300 | — | — |
| 2024-10-02 | $32.77 | $46.61 | 3,511,800 | — | — |
| 2024-10-01 | $32.77 | $46.61 | 5,449,200 | — | — |
| 2024-09-30 | $33.31 | $47.38 | 7,615,600 | — | — |
| 2024-09-27 | $33.12 | $47.11 | 3,886,200 | — | — |
| 2024-09-26 | $32.89 | $46.78 | 2,803,400 | — | — |
| 2024-09-25 | $33.04 | $46.99 | 3,118,000 | — | — |
| 2024-09-24 | $33.12 | $47.11 | 5,255,300 | — | — |
| 2024-09-23 | $33.26 | $47.31 | 3,663,500 | — | — |
| 2024-09-20 | $33.07 | $47.04 | 11,124,300 | — | — |
| 2024-09-19 | $32.81 | $46.67 | 4,973,600 | — | — |
| 2024-09-18 | $33.06 | $47.02 | 6,176,500 | — | — |
| 2024-09-17 | $33.71 | $47.33 | 5,656,000 | — | — |
| 2024-09-16 | $34.04 | $47.79 | 8,744,000 | — | — |
| 2024-09-13 | $33.96 | $47.68 | 3,787,000 | — | — |
| 2024-09-12 | $33.57 | $47.14 | 7,102,800 | — | — |
| 2024-09-11 | $33.85 | $47.53 | 6,807,300 | — | — |
| 2024-09-10 | $34.06 | $47.82 | 4,454,800 | — | — |
| 2024-09-09 | $33.86 | $47.54 | 4,823,500 | — | — |
| 2024-09-06 | $33.47 | $46.99 | 5,246,900 | — | — |
| 2024-09-05 | $33.59 | $47.16 | 4,597,900 | — | — |
| 2024-09-04 | $33.62 | $47.21 | 4,272,200 | — | — |
| 2024-09-03 | $33.48 | $47.01 | 5,740,900 | — | — |
| 2024-08-30 | $33.48 | $47.01 | 5,545,600 | — | — |
| 2024-08-29 | $33.06 | $46.42 | 3,986,700 | — | — |
| 2024-08-28 | $33.11 | $46.49 | 4,313,100 | — | — |
| 2024-08-27 | $33.15 | $46.55 | 4,226,600 | — | — |
| 2024-08-26 | $33.12 | $46.50 | 3,483,400 | — | — |
| 2024-08-23 | $32.90 | $46.19 | 2,679,700 | — | — |
| 2024-08-22 | $32.33 | $45.39 | 5,544,000 | — | — |
| 2024-08-21 | $32.27 | $45.31 | 4,136,100 | — | — |
| 2024-08-20 | $31.99 | $44.92 | 3,240,000 | — | — |
| 2024-08-19 | $32.09 | $45.06 | 3,468,900 | — | — |
| 2024-08-16 | $31.59 | $44.35 | 3,777,100 | — | — |
| 2024-08-15 | $31.76 | $44.59 | 4,802,900 | — | — |
| 2024-08-14 | $31.61 | $44.38 | 2,526,900 | — | — |
| 2024-08-13 | $31.43 | $44.13 | 2,924,100 | — | — |
| 2024-08-12 | $31.32 | $43.98 | 3,117,900 | — | — |
| 2024-08-09 | $31.33 | $43.99 | 3,523,100 | — | — |
| 2024-08-08 | $31.25 | $43.88 | 3,644,600 | — | — |
| 2024-08-07 | $31.48 | $44.20 | 6,440,800 | — | — |
| 2024-08-06 | $31.40 | $44.09 | 5,381,700 | — | — |
| 2024-08-05 | $30.76 | $43.19 | 7,951,600 | — | — |
| 2024-08-02 | $31.50 | $44.23 | 6,122,700 | — | — |
| 2024-08-01 | $31.34 | $44.00 | 6,204,000 | — | — |
| 2024-07-31 | $31.26 | $43.89 | 7,495,300 | — | — |
| 2024-07-30 | $31.42 | $44.12 | 5,295,400 | — | — |
| 2024-07-29 | $31.22 | $43.84 | 3,466,900 | — | — |
| 2024-07-26 | $30.88 | $43.36 | 5,112,200 | — | — |
| 2024-07-25 | $30.48 | $42.80 | 5,329,200 | — | — |
| 2024-07-24 | $30.21 | $42.42 | 3,905,500 | — | — |
| 2024-07-23 | $30.45 | $42.75 | 3,706,400 | — | — |
| 2024-07-22 | $30.43 | $42.73 | 4,012,200 | — | — |
| 2024-07-19 | $30.31 | $42.56 | 5,378,900 | — | — |
| 2024-07-18 | $30.62 | $42.99 | 6,279,900 | — | — |
| 2024-07-17 | $30.87 | $43.34 | 7,342,100 | — | — |
| 2024-07-16 | $30.27 | $42.50 | 7,054,800 | — | — |
| 2024-07-15 | $30.29 | $42.53 | 9,542,100 | — | — |
| 2024-07-12 | $29.45 | $41.35 | 8,344,600 | — | — |
| 2024-07-11 | $29.40 | $41.28 | 10,526,300 | — | — |
| 2024-07-10 | $27.89 | $39.16 | 8,415,100 | — | — |
| 2024-07-09 | $27.64 | $38.81 | 5,528,600 | — | — |
| 2024-07-08 | $27.83 | $39.08 | 3,899,400 | — | — |
| 2024-07-05 | $27.75 | $38.96 | 5,528,900 | — | — |
| 2024-07-03 | $27.75 | $38.96 | 2,866,900 | — | — |
| 2024-07-02 | $27.77 | $38.99 | 5,755,500 | — | — |
| 2024-07-01 | $27.90 | $39.17 | 7,503,200 | — | — |
| 2024-06-28 | $28.64 | $40.21 | 9,594,600 | — | — |
| 2024-06-27 | $28.43 | $39.92 | 5,834,400 | — | — |
| 2024-06-26 | $27.99 | $39.30 | 4,066,100 | — | — |
| 2024-06-25 | $27.95 | $39.24 | 5,046,200 | — | — |
| 2024-06-24 | $28.43 | $39.92 | 4,847,300 | — | — |
| 2024-06-21 | $28.10 | $39.45 | 9,724,100 | — | — |
| 2024-06-20 | $28.08 | $39.43 | 6,255,800 | — | — |
| 2024-06-18 | $28.11 | $39.47 | 5,399,800 | — | — |
| 2024-06-17 | $28.20 | $39.01 | 9,933,600 | — | — |
| 2024-06-14 | $28.29 | $39.14 | 4,649,700 | — | — |
| 2024-06-13 | $28.29 | $39.14 | 4,586,700 | — | — |
| 2024-06-12 | $28.37 | $39.25 | 4,933,700 | — | — |
| 2024-06-11 | $28.14 | $38.93 | 4,876,400 | — | — |
| 2024-06-10 | $28.11 | $38.89 | 6,332,100 | — | — |
| 2024-06-07 | $28.37 | $39.25 | 6,298,200 | — | — |
| 2024-06-06 | $28.44 | $39.34 | 4,989,800 | — | — |
| 2024-06-05 | $28.38 | $39.26 | 5,713,300 | — | — |
| 2024-06-04 | $28.71 | $39.72 | 6,097,500 | — | — |
| 2024-06-03 | $28.77 | $39.80 | 5,194,800 | — | — |
| 2024-05-31 | $28.71 | $39.72 | 15,486,000 | — | — |
| 2024-05-30 | $28.06 | $38.82 | 7,397,300 | — | — |
| 2024-05-29 | $27.92 | $38.63 | 5,938,500 | — | — |
| 2024-05-28 | $28.26 | $39.10 | 8,958,200 | — | — |
| 2024-05-24 | $28.30 | $39.15 | 9,765,600 | — | — |
| 2024-05-23 | $28.60 | $39.57 | 5,102,600 | — | — |
| 2024-05-22 | $29.53 | $40.85 | 5,505,600 | — | — |
| 2024-05-21 | $30.12 | $41.67 | 3,317,100 | — | — |
| 2024-05-20 | $30.22 | $41.81 | 2,405,600 | — | — |
| 2024-05-17 | $30.38 | $42.03 | 7,233,400 | — | — |
| 2024-05-16 | $30.28 | $41.89 | 4,401,900 | — | — |
| 2024-05-15 | $30.51 | $42.21 | 5,923,900 | — | — |
| 2024-05-14 | $29.90 | $41.36 | 4,316,200 | — | — |
| 2024-05-13 | $29.61 | $40.96 | 5,470,500 | — | — |
| 2024-05-10 | $29.50 | $40.81 | 9,458,800 | — | — |
| 2024-05-09 | $29.30 | $40.53 | 7,637,100 | — | — |
| 2024-05-08 | $29.26 | $40.48 | 5,904,600 | — | — |
| 2024-05-07 | $29.55 | $40.88 | 5,554,800 | — | — |
| 2024-05-06 | $29.05 | $40.19 | 4,726,600 | — | — |
| 2024-05-03 | $28.80 | $39.84 | 6,018,500 | — | — |
| 2024-05-02 | $28.80 | $39.84 | 12,249,000 | — | — |
| 2024-05-01 | $28.90 | $39.98 | 7,483,100 | — | — |
| 2024-04-30 | $28.55 | $39.50 | 7,194,400 | — | — |
| 2024-04-29 | $29.05 | $40.19 | 4,357,800 | — | — |
| 2024-04-26 | $28.47 | $39.39 | 6,652,200 | — | — |
| 2024-04-25 | $28.55 | $39.50 | 5,195,400 | — | — |
| 2024-04-24 | $28.43 | $39.33 | 5,648,500 | — | — |
| 2024-04-23 | $28.58 | $39.54 | 8,838,600 | — | — |
| 2024-04-22 | $28.04 | $38.79 | 9,231,000 | — | — |
| 2024-04-19 | $27.89 | $38.58 | 5,453,800 | — | — |
| 2024-04-18 | $27.52 | $38.07 | 4,866,100 | — | — |
| 2024-04-17 | $27.20 | $37.63 | 4,059,500 | — | — |
| 2024-04-16 | $27.15 | $37.56 | 5,310,100 | — | — |
| 2024-04-15 | $27.58 | $38.15 | 3,962,800 | — | — |
| 2024-04-12 | $27.94 | $38.65 | 4,746,800 | — | — |
| 2024-04-11 | $28.20 | $39.01 | 12,410,800 | — | — |
| 2024-04-10 | $28.11 | $38.89 | 7,356,400 | — | — |
| 2024-04-09 | $29.80 | $41.23 | 4,761,200 | — | — |
| 2024-04-08 | $29.63 | $40.99 | 5,319,900 | — | — |
| 2024-04-05 | $29.32 | $40.56 | 5,480,500 | — | — |
| 2024-04-04 | $29.26 | $40.48 | 4,908,100 | — | — |
| 2024-04-03 | $29.36 | $40.62 | 4,334,000 | — | — |
| 2024-04-02 | $29.47 | $40.77 | 5,073,400 | — | — |
| 2024-04-01 | $29.60 | $40.95 | 5,636,000 | — | — |
| 2024-03-28 | $29.79 | $41.21 | 7,192,100 | — | — |
| 2024-03-27 | $29.75 | $41.16 | 5,762,300 | — | — |
| 2024-03-26 | $29.15 | $40.33 | 5,271,300 | — | — |
| 2024-03-25 | $28.82 | $39.87 | 3,954,900 | — | — |
| 2024-03-22 | $28.82 | $39.87 | 4,663,700 | — | — |
| 2024-03-21 | $29.19 | $40.38 | 6,200,300 | — | — |
| 2024-03-20 | $28.82 | $39.87 | 4,609,300 | — | — |
| 2024-03-19 | $28.97 | $39.50 | 5,208,800 | — | — |
| 2024-03-18 | $28.94 | $39.46 | 3,987,900 | — | — |
| 2024-03-15 | $28.93 | $39.45 | 10,607,800 | — | — |
| 2024-03-14 | $28.82 | $39.30 | 9,440,400 | — | — |
| 2024-03-13 | $29.31 | $39.97 | 8,660,400 | — | — |
| 2024-03-12 | $29.55 | $40.29 | 6,704,100 | — | — |
| 2024-03-11 | $29.65 | $40.43 | 7,676,700 | — | — |
| 2024-03-08 | $29.12 | $39.71 | 6,314,800 | — | — |
| 2024-03-07 | $29.02 | $39.57 | 4,954,800 | — | — |
| 2024-03-06 | $28.94 | $39.46 | 4,697,800 | — | — |
| 2024-03-05 | $28.92 | $39.44 | 6,130,500 | — | — |
| 2024-03-04 | $29.72 | $40.53 | 8,525,100 | — | — |
| 2024-03-01 | $29.58 | $40.34 | 12,387,600 | — | — |
| 2024-02-29 | $29.93 | $40.81 | 8,643,300 | — | — |
| 2024-02-28 | $29.56 | $40.31 | 5,676,500 | — | — |
| 2024-02-27 | $29.39 | $40.08 | 4,676,900 | — | — |
| 2024-02-26 | $29.55 | $40.29 | 7,203,200 | — | — |
| 2024-02-23 | $30.05 | $40.98 | 5,775,400 | — | — |
| 2024-02-22 | $29.70 | $40.50 | 5,645,200 | — | — |
| 2024-02-21 | $29.66 | $40.44 | 6,078,600 | — | — |
| 2024-02-20 | $29.56 | $40.31 | 6,885,700 | — | — |
| 2024-02-16 | $29.53 | $40.27 | 8,178,100 | — | — |
| 2024-02-15 | $29.49 | $40.21 | 5,934,300 | — | — |
| 2024-02-14 | $29.20 | $39.82 | 5,426,500 | — | — |
| 2024-02-13 | $29.23 | $39.86 | 6,521,900 | — | — |
| 2024-02-12 | $29.71 | $40.51 | 4,119,300 | — | — |
| 2024-02-09 | $29.72 | $40.53 | 4,955,200 | — | — |
| 2024-02-08 | $29.67 | $40.46 | 4,405,900 | — | — |
| 2024-02-07 | $29.70 | $40.50 | 6,513,400 | — | — |
| 2024-02-06 | $29.83 | $40.68 | 5,909,800 | — | — |
| 2024-02-05 | $29.63 | $40.40 | 6,976,900 | — | — |
| 2024-02-02 | $30.55 | $41.66 | 6,077,000 | — | — |
| 2024-02-01 | $31.05 | $42.34 | 10,472,000 | — | — |
| 2024-01-31 | $30.12 | $41.07 | 7,096,700 | — | — |
| 2024-01-30 | $30.24 | $41.24 | 4,990,100 | — | — |
| 2024-01-29 | $30.43 | $41.49 | 6,263,300 | — | — |
| 2024-01-26 | $30.40 | $41.45 | 3,955,800 | — | — |
| 2024-01-25 | $30.52 | $41.62 | 3,876,200 | — | — |
| 2024-01-24 | $30.34 | $41.37 | 5,133,800 | — | — |
| 2024-01-23 | $30.84 | $42.05 | 4,882,900 | — | — |
| 2024-01-22 | $30.73 | $41.90 | 5,587,200 | — | — |
| 2024-01-19 | $30.56 | $41.67 | 10,323,800 | — | — |
| 2024-01-18 | $30.26 | $41.26 | 6,323,100 | — | — |
| 2024-01-17 | $30.58 | $41.70 | 4,672,700 | — | — |
| 2024-01-16 | $31.10 | $42.41 | 5,196,900 | — | — |
| 2024-01-12 | $31.10 | $42.41 | 3,665,600 | — | — |
| 2024-01-11 | $31.16 | $42.49 | 4,059,300 | — | — |
| 2024-01-10 | $31.51 | $42.97 | 11,231,500 | — | — |
| 2024-01-09 | $31.65 | $43.16 | 5,759,600 | — | — |
| 2024-01-08 | $32.09 | $43.76 | 5,006,300 | — | — |
| 2024-01-05 | $31.68 | $43.20 | 4,387,900 | — | — |
| 2024-01-04 | $31.92 | $43.53 | 9,334,200 | — | — |
| 2024-01-03 | $32.44 | $44.24 | 7,309,800 | — | — |
| 2024-01-02 | $32.66 | $44.54 | 5,872,400 | — | — |