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
- 2021-07-21 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 | $41.42 | $41.42 | 1,299,100 | — | — |
| 2024-12-30 | $41.89 | $41.89 | 1,614,200 | — | — |
| 2024-12-27 | $42.26 | $42.26 | 1,038,500 | — | — |
| 2024-12-26 | $41.76 | $41.76 | 1,816,300 | — | — |
| 2024-12-24 | $41.64 | $41.64 | 1,278,200 | — | — |
| 2024-12-23 | $42.18 | $42.18 | 1,811,600 | — | — |
| 2024-12-20 | $44.96 | $44.96 | 2,976,500 | — | — |
| 2024-12-19 | $42.42 | $42.42 | 1,669,700 | — | — |
| 2024-12-18 | $43.35 | $43.35 | 1,300,700 | — | — |
| 2024-12-17 | $44.75 | $44.75 | 1,387,500 | — | — |
| 2024-12-16 | $45.89 | $45.89 | 1,635,700 | — | — |
| 2024-12-13 | $48.71 | $48.71 | 1,411,000 | — | — |
| 2024-12-12 | $46.79 | $46.79 | 1,872,000 | — | — |
| 2024-12-11 | $47.25 | $47.25 | 1,854,900 | — | — |
| 2024-12-10 | $46.63 | $46.63 | 2,600,900 | — | — |
| 2024-12-09 | $47.20 | $47.20 | 3,536,300 | — | — |
| 2024-12-06 | $48.02 | $48.02 | 6,017,100 | — | — |
| 2024-12-05 | $43.02 | $43.02 | 3,375,200 | — | — |
| 2024-12-04 | $43.90 | $43.90 | 2,287,100 | — | — |
| 2024-12-03 | $41.90 | $41.90 | 2,444,800 | — | — |
| 2024-12-02 | $41.92 | $41.92 | 4,131,800 | — | — |
| 2024-11-29 | $38.84 | $38.84 | 1,060,400 | — | — |
| 2024-11-27 | $37.99 | $37.99 | 1,368,100 | — | — |
| 2024-11-26 | $37.50 | $37.50 | 1,537,500 | — | — |
| 2024-11-25 | $37.40 | $37.40 | 2,516,800 | — | — |
| 2024-11-22 | $37.09 | $37.09 | 2,282,800 | — | — |
| 2024-11-21 | $34.97 | $34.97 | 1,726,900 | — | — |
| 2024-11-20 | $36.05 | $36.05 | 1,975,600 | — | — |
| 2024-11-19 | $36.25 | $36.25 | 1,360,800 | — | — |
| 2024-11-18 | $36.58 | $36.58 | 1,999,800 | — | — |
| 2024-11-15 | $36.68 | $36.68 | 1,476,600 | — | — |
| 2024-11-14 | $36.04 | $36.04 | 1,269,400 | — | — |
| 2024-11-13 | $35.94 | $35.94 | 1,655,600 | — | — |
| 2024-11-12 | $35.78 | $35.78 | 2,327,200 | — | — |
| 2024-11-11 | $34.97 | $34.97 | 2,243,300 | — | — |
| 2024-11-08 | $34.96 | $34.96 | 2,097,900 | — | — |
| 2024-11-07 | $35.85 | $35.85 | 2,349,800 | — | — |
| 2024-11-06 | $33.12 | $33.12 | 2,703,800 | — | — |
| 2024-11-05 | $32.36 | $32.36 | 2,418,300 | — | — |
| 2024-11-04 | $32.48 | $32.48 | 3,110,400 | — | — |
| 2024-11-01 | $31.51 | $31.51 | 2,349,000 | — | — |
| 2024-10-31 | $30.26 | $30.26 | 2,743,600 | — | — |
| 2024-10-30 | $28.98 | $28.98 | 1,452,900 | — | — |
| 2024-10-29 | $28.50 | $28.50 | 1,526,500 | — | — |
| 2024-10-28 | $29.42 | $29.42 | 1,510,300 | — | — |
| 2024-10-25 | $28.38 | $28.38 | 1,224,800 | — | — |
| 2024-10-24 | $28.59 | $28.59 | 1,457,500 | — | — |
| 2024-10-23 | $29.15 | $29.15 | 1,852,800 | — | — |
| 2024-10-22 | $29.37 | $29.37 | 2,751,400 | — | — |
| 2024-10-21 | $28.56 | $28.56 | 1,872,600 | — | — |
| 2024-10-18 | $27.48 | $27.48 | 1,617,500 | — | — |
| 2024-10-17 | $27.63 | $27.63 | 2,449,300 | — | — |
| 2024-10-16 | $28.18 | $28.18 | 2,408,300 | — | — |
| 2024-10-15 | $26.43 | $26.43 | 2,226,300 | — | — |
| 2024-10-14 | $26.44 | $26.44 | 2,051,800 | — | — |
| 2024-10-11 | $26.05 | $26.05 | 2,032,000 | — | — |
| 2024-10-10 | $25.09 | $25.09 | 2,129,000 | — | — |
| 2024-10-09 | $24.59 | $24.59 | 1,888,600 | — | — |
| 2024-10-08 | $24.52 | $24.52 | 2,233,200 | — | — |
| 2024-10-07 | $24.18 | $24.18 | 2,729,900 | — | — |
| 2024-10-04 | $24.28 | $24.28 | 1,978,300 | — | — |
| 2024-10-03 | $24.08 | $24.08 | 1,970,500 | — | — |
| 2024-10-02 | $25.39 | $25.39 | 1,794,600 | — | — |
| 2024-10-01 | $25.13 | $25.13 | 1,717,800 | — | — |
| 2024-09-30 | $25.70 | $25.70 | 1,836,300 | — | — |
| 2024-09-27 | $26.04 | $26.04 | 1,777,600 | — | — |
| 2024-09-26 | $25.80 | $25.80 | 2,126,400 | — | — |
| 2024-09-25 | $25.86 | $25.86 | 2,767,100 | — | — |
| 2024-09-24 | $27.01 | $27.01 | 1,962,100 | — | — |
| 2024-09-23 | $26.19 | $26.19 | 2,175,400 | — | — |
| 2024-09-20 | $25.59 | $25.59 | 3,427,300 | — | — |
| 2024-09-19 | $25.99 | $25.99 | 2,516,600 | — | — |
| 2024-09-18 | $25.13 | $25.13 | 3,875,200 | — | — |
| 2024-09-17 | $24.27 | $24.27 | 2,596,900 | — | — |
| 2024-09-16 | $23.57 | $23.57 | 2,436,600 | — | — |
| 2024-09-13 | $23.52 | $23.52 | 4,054,600 | — | — |
| 2024-09-12 | $22.21 | $22.21 | 3,135,300 | — | — |
| 2024-09-11 | $21.18 | $21.18 | 3,518,600 | — | — |
| 2024-09-10 | $21.76 | $21.76 | 3,416,900 | — | — |
| 2024-09-09 | $23.09 | $23.09 | 2,254,900 | — | — |
| 2024-09-06 | $24.04 | $24.04 | 2,105,000 | — | — |
| 2024-09-05 | $23.79 | $23.79 | 2,309,600 | — | — |
| 2024-09-04 | $22.73 | $22.73 | 2,568,600 | — | — |
| 2024-09-03 | $23.42 | $23.42 | 2,785,400 | — | — |
| 2024-08-30 | $23.46 | $23.46 | 4,061,100 | — | — |
| 2024-08-29 | $23.96 | $23.96 | 4,806,500 | — | — |
| 2024-08-28 | $24.88 | $24.88 | 3,619,000 | — | — |
| 2024-08-27 | $24.72 | $24.72 | 2,513,500 | — | — |
| 2024-08-26 | $24.20 | $24.20 | 2,663,100 | — | — |
| 2024-08-23 | $23.40 | $23.40 | 2,887,700 | — | — |
| 2024-08-22 | $23.21 | $23.21 | 1,703,800 | — | — |
| 2024-08-21 | $23.74 | $23.74 | 2,281,800 | — | — |
| 2024-08-20 | $24.35 | $24.35 | 2,814,300 | — | — |
| 2024-08-19 | $24.53 | $24.53 | 2,328,300 | — | — |
| 2024-08-16 | $24.09 | $24.09 | 2,689,900 | — | — |
| 2024-08-15 | $24.37 | $24.37 | 7,786,700 | — | — |
| 2024-08-14 | $22.20 | $22.20 | 11,211,400 | — | — |
| 2024-08-13 | $19.07 | $19.07 | 1,390,800 | — | — |
| 2024-08-12 | $18.61 | $18.61 | 2,313,000 | — | — |
| 2024-08-09 | $19.77 | $19.77 | 1,767,600 | — | — |
| 2024-08-08 | $19.07 | $19.07 | 3,240,500 | — | — |
| 2024-08-07 | $17.92 | $17.92 | 2,338,900 | — | — |
| 2024-08-06 | $17.78 | $17.78 | 2,172,300 | — | — |
| 2024-08-05 | $17.08 | $17.08 | 3,312,900 | — | — |
| 2024-08-02 | $16.17 | $16.17 | 2,019,800 | — | — |
| 2024-08-01 | $16.77 | $16.77 | 2,037,100 | — | — |
| 2024-07-31 | $17.75 | $17.75 | 1,441,600 | — | — |
| 2024-07-30 | $17.57 | $17.57 | 1,814,400 | — | — |
| 2024-07-29 | $18.07 | $18.07 | 1,349,000 | — | — |
| 2024-07-26 | $18.59 | $18.59 | 1,188,300 | — | — |
| 2024-07-25 | $18.19 | $18.19 | 1,224,600 | — | — |
| 2024-07-24 | $17.94 | $17.94 | 1,795,900 | — | — |
| 2024-07-23 | $18.23 | $18.23 | 1,568,500 | — | — |
| 2024-07-22 | $18.20 | $18.20 | 1,810,100 | — | — |
| 2024-07-19 | $18.32 | $18.32 | 2,269,700 | — | — |
| 2024-07-18 | $18.16 | $18.16 | 2,154,300 | — | — |
| 2024-07-17 | $19.05 | $19.05 | 2,365,100 | — | — |
| 2024-07-16 | $18.63 | $18.63 | 2,496,700 | — | — |
| 2024-07-15 | $18.05 | $18.05 | 2,172,100 | — | — |
| 2024-07-12 | $18.99 | $18.99 | 2,032,800 | — | — |
| 2024-07-11 | $19.88 | $19.88 | 3,425,400 | — | — |
| 2024-07-10 | $18.73 | $18.73 | 3,035,500 | — | — |
| 2024-07-09 | $18.09 | $18.09 | 2,545,500 | — | — |
| 2024-07-08 | $17.80 | $17.80 | 3,617,100 | — | — |
| 2024-07-05 | $17.31 | $17.31 | 3,130,000 | — | — |
| 2024-07-03 | $15.95 | $15.95 | 1,789,000 | — | — |
| 2024-07-02 | $16.19 | $16.19 | 3,142,900 | — | — |
| 2024-07-01 | $16.03 | $16.03 | 4,685,700 | — | — |
| 2024-06-28 | $17.67 | $17.67 | 13,696,100 | — | — |
| 2024-06-27 | $18.11 | $18.11 | 2,283,900 | — | — |
| 2024-06-26 | $18.12 | $18.12 | 2,056,700 | — | — |
| 2024-06-25 | $17.98 | $17.98 | 2,812,200 | — | — |
| 2024-06-24 | $17.57 | $17.57 | 2,411,600 | — | — |
| 2024-06-21 | $17.75 | $17.75 | 2,645,200 | — | — |
| 2024-06-20 | $18.23 | $18.23 | 2,220,600 | — | — |
| 2024-06-18 | $18.81 | $18.81 | 3,050,600 | — | — |
| 2024-06-17 | $19.20 | $19.20 | 5,439,800 | — | — |
| 2024-06-14 | $17.72 | $17.72 | 1,978,600 | — | — |
| 2024-06-13 | $17.56 | $17.56 | 2,192,700 | — | — |
| 2024-06-12 | $17.91 | $17.91 | 3,528,400 | — | — |
| 2024-06-11 | $18.14 | $18.14 | 3,402,800 | — | — |
| 2024-06-10 | $18.33 | $18.33 | 4,707,300 | — | — |
| 2024-06-07 | $20.17 | $20.17 | 4,033,100 | — | — |
| 2024-06-06 | $21.15 | $21.15 | 5,339,400 | — | — |
| 2024-06-05 | $22.61 | $22.61 | 3,290,600 | — | — |
| 2024-06-04 | $22.36 | $22.36 | 3,637,600 | — | — |
| 2024-06-03 | $23.34 | $23.34 | 4,845,700 | — | — |
| 2024-05-31 | $22.79 | $22.79 | 3,017,000 | — | — |
| 2024-05-30 | $21.59 | $21.59 | 2,693,700 | — | — |
| 2024-05-29 | $21.00 | $21.00 | 2,561,700 | — | — |
| 2024-05-28 | $20.80 | $20.80 | 3,028,900 | — | — |
| 2024-05-24 | $20.76 | $20.76 | 1,720,200 | — | — |
| 2024-05-23 | $20.53 | $20.53 | 2,646,400 | — | — |
| 2024-05-22 | $20.87 | $20.87 | 2,814,300 | — | — |
| 2024-05-21 | $20.57 | $20.57 | 2,437,900 | — | — |
| 2024-05-20 | $21.31 | $21.31 | 2,383,900 | — | — |
| 2024-05-17 | $22.16 | $22.16 | 2,327,300 | — | — |
| 2024-05-16 | $21.70 | $21.70 | 4,410,800 | — | — |
| 2024-05-15 | $21.56 | $21.56 | 2,188,900 | — | — |
| 2024-05-14 | $22.09 | $22.09 | 3,655,200 | — | — |
| 2024-05-13 | $21.64 | $21.64 | 5,847,900 | — | — |
| 2024-05-10 | $19.59 | $19.59 | 3,883,700 | — | — |
| 2024-05-09 | $18.60 | $18.60 | 1,797,000 | — | — |
| 2024-05-08 | $18.03 | $18.03 | 1,680,300 | — | — |
| 2024-05-07 | $17.92 | $17.92 | 1,597,200 | — | — |
| 2024-05-06 | $17.99 | $17.99 | 2,631,900 | — | — |
| 2024-05-03 | $17.55 | $17.55 | 1,729,000 | — | — |
| 2024-05-02 | $17.74 | $17.74 | 1,538,400 | — | — |
| 2024-05-01 | $17.47 | $17.47 | 1,939,700 | — | — |
| 2024-04-30 | $17.62 | $17.62 | 1,625,300 | — | — |
| 2024-04-29 | $17.76 | $17.76 | 1,328,600 | — | — |
| 2024-04-26 | $17.43 | $17.43 | 1,146,600 | — | — |
| 2024-04-25 | $16.99 | $16.99 | 2,127,700 | — | — |
| 2024-04-24 | $17.56 | $17.56 | 1,650,700 | — | — |
| 2024-04-23 | $17.57 | $17.57 | 2,182,000 | — | — |
| 2024-04-22 | $17.01 | $17.01 | 2,166,900 | — | — |
| 2024-04-19 | $17.29 | $17.29 | 1,908,300 | — | — |
| 2024-04-18 | $17.22 | $17.22 | 2,234,000 | — | — |
| 2024-04-17 | $16.75 | $16.75 | 2,925,500 | — | — |
| 2024-04-16 | $17.08 | $17.08 | 2,871,800 | — | — |
| 2024-04-15 | $17.48 | $17.48 | 2,770,000 | — | — |
| 2024-04-12 | $17.93 | $17.93 | 3,161,500 | — | — |
| 2024-04-11 | $18.89 | $18.89 | 3,479,700 | — | — |
| 2024-04-10 | $18.68 | $18.68 | 2,291,600 | — | — |
| 2024-04-09 | $19.06 | $19.06 | 3,027,800 | — | — |
| 2024-04-08 | $19.79 | $19.79 | 4,267,400 | — | — |
| 2024-04-05 | $18.47 | $18.47 | 3,094,100 | — | — |
| 2024-04-04 | $18.01 | $18.01 | 3,239,300 | — | — |
| 2024-04-03 | $17.40 | $17.40 | 2,307,300 | — | — |
| 2024-04-02 | $17.47 | $17.47 | 2,932,600 | — | — |
| 2024-04-01 | $18.53 | $18.53 | 2,772,900 | — | — |
| 2024-03-28 | $19.38 | $19.38 | 2,185,100 | — | — |
| 2024-03-27 | $18.94 | $18.94 | 1,716,900 | — | — |
| 2024-03-26 | $18.49 | $18.49 | 2,857,400 | — | — |
| 2024-03-25 | $18.43 | $18.43 | 4,129,600 | — | — |
| 2024-03-22 | $19.81 | $19.81 | 1,891,100 | — | — |
| 2024-03-21 | $20.01 | $20.01 | 2,280,200 | — | — |
| 2024-03-20 | $19.56 | $19.56 | 2,053,600 | — | — |
| 2024-03-19 | $18.67 | $18.67 | 2,139,500 | — | — |
| 2024-03-18 | $18.21 | $18.21 | 2,829,800 | — | — |
| 2024-03-15 | $18.34 | $18.34 | 3,338,700 | — | — |
| 2024-03-14 | $18.95 | $18.95 | 2,426,500 | — | — |
| 2024-03-13 | $19.42 | $19.42 | 3,731,900 | — | — |
| 2024-03-12 | $18.67 | $18.67 | 4,495,300 | — | — |
| 2024-03-11 | $19.03 | $19.03 | 5,010,600 | — | — |
| 2024-03-08 | $18.12 | $18.12 | 13,957,400 | — | — |
| 2024-03-07 | $18.01 | $18.01 | 25,901,500 | — | — |
| 2024-03-06 | $25.62 | $25.62 | 11,363,000 | — | — |
| 2024-03-05 | $26.65 | $26.65 | 1,899,900 | — | — |
| 2024-03-04 | $26.20 | $26.20 | 2,949,500 | — | — |
| 2024-03-01 | $28.44 | $28.44 | 2,329,200 | — | — |
| 2024-02-29 | $28.56 | $28.56 | 1,365,300 | — | — |
| 2024-02-28 | $28.97 | $28.97 | 1,985,400 | — | — |
| 2024-02-27 | $29.82 | $29.82 | 1,592,500 | — | — |
| 2024-02-26 | $28.86 | $28.86 | 1,559,000 | — | — |
| 2024-02-23 | $29.47 | $29.47 | 995,100 | — | — |
| 2024-02-22 | $28.33 | $28.33 | 2,227,000 | — | — |
| 2024-02-21 | $28.96 | $28.96 | 1,422,100 | — | — |
| 2024-02-20 | $29.14 | $29.14 | 1,339,200 | — | — |
| 2024-02-16 | $29.49 | $29.49 | 1,442,600 | — | — |
| 2024-02-15 | $30.07 | $30.07 | 1,305,200 | — | — |
| 2024-02-14 | $29.22 | $29.22 | 1,538,700 | — | — |
| 2024-02-13 | $28.88 | $28.88 | 2,478,300 | — | — |
| 2024-02-12 | $30.50 | $30.50 | 2,921,200 | — | — |
| 2024-02-09 | $29.22 | $29.22 | 2,297,300 | — | — |
| 2024-02-08 | $27.93 | $27.93 | 1,706,500 | — | — |
| 2024-02-07 | $26.34 | $26.34 | 1,177,100 | — | — |
| 2024-02-06 | $26.29 | $26.29 | 1,779,400 | — | — |
| 2024-02-05 | $26.88 | $26.88 | 4,578,600 | — | — |
| 2024-02-02 | $27.02 | $27.02 | 3,248,600 | — | — |
| 2024-02-01 | $26.67 | $26.67 | 3,615,900 | — | — |
| 2024-01-31 | $26.05 | $26.05 | 1,449,400 | — | — |
| 2024-01-30 | $26.77 | $26.77 | 1,685,500 | — | — |
| 2024-01-29 | $26.35 | $26.35 | 1,356,900 | — | — |
| 2024-01-26 | $25.96 | $25.96 | 1,904,800 | — | — |
| 2024-01-25 | $24.61 | $24.61 | 958,600 | — | — |
| 2024-01-24 | $24.13 | $24.13 | 942,100 | — | — |
| 2024-01-23 | $24.13 | $24.13 | 1,410,500 | — | — |
| 2024-01-22 | $24.49 | $24.49 | 1,542,900 | — | — |
| 2024-01-19 | $23.44 | $23.44 | 1,600,900 | — | — |
| 2024-01-18 | $23.33 | $23.33 | 1,002,200 | — | — |
| 2024-01-17 | $23.15 | $23.15 | 1,386,800 | — | — |
| 2024-01-16 | $23.30 | $23.30 | 1,751,000 | — | — |
| 2024-01-12 | $23.75 | $23.75 | 1,312,900 | — | — |
| 2024-01-11 | $24.23 | $24.23 | 1,693,900 | — | — |
| 2024-01-10 | $23.90 | $23.90 | 1,432,600 | — | — |
| 2024-01-09 | $23.50 | $23.50 | 1,659,800 | — | — |
| 2024-01-08 | $24.94 | $24.94 | 1,430,600 | — | — |
| 2024-01-05 | $24.97 | $24.97 | 2,081,400 | — | — |
| 2024-01-04 | $24.46 | $24.46 | 2,620,900 | — | — |
| 2024-01-03 | $24.89 | $24.89 | 2,541,700 | — | — |
| 2024-01-02 | $27.12 | $27.12 | 1,896,000 | — | — |