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
- 2008-11-25 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 | $34.92 | $34.92 | 24,600 | — | — |
| 2024-12-30 | $34.61 | $34.61 | 91,600 | — | — |
| 2024-12-27 | $34.49 | $34.49 | 20,000 | — | — |
| 2024-12-26 | $34.47 | $34.47 | 9,400 | — | — |
| 2024-12-24 | $34.70 | $34.70 | 5,900 | — | — |
| 2024-12-23 | $34.61 | $34.61 | 29,200 | — | — |
| 2024-12-20 | $34.45 | $34.45 | 81,400 | — | — |
| 2024-12-19 | $34.72 | $34.72 | 80,700 | — | — |
| 2024-12-18 | $34.85 | $34.85 | 21,600 | — | — |
| 2024-12-17 | $34.04 | $34.04 | 5,300 | — | — |
| 2024-12-16 | $33.92 | $33.92 | 30,700 | — | — |
| 2024-12-13 | $33.91 | $33.91 | 6,400 | — | — |
| 2024-12-12 | $34.08 | $34.08 | 15,500 | — | — |
| 2024-12-11 | $33.95 | $33.95 | 8,400 | — | — |
| 2024-12-10 | $33.72 | $33.72 | 27,900 | — | — |
| 2024-12-09 | $33.53 | $33.53 | 20,000 | — | — |
| 2024-12-06 | $33.46 | $33.46 | 10,000 | — | — |
| 2024-12-05 | $33.32 | $33.32 | 38,100 | — | — |
| 2024-12-04 | $33.76 | $33.76 | 8,900 | — | — |
| 2024-12-03 | $33.89 | $33.89 | 20,200 | — | — |
| 2024-12-02 | $33.97 | $33.97 | 93,000 | — | — |
| 2024-11-29 | $33.47 | $33.47 | 9,600 | — | — |
| 2024-11-27 | $33.41 | $33.41 | 19,300 | — | — |
| 2024-11-26 | $34.00 | $34.00 | 15,600 | — | — |
| 2024-11-25 | $33.87 | $33.87 | 33,500 | — | — |
| 2024-11-22 | $34.46 | $34.46 | 44,100 | — | — |
| 2024-11-21 | $34.02 | $34.02 | 33,400 | — | — |
| 2024-11-20 | $33.58 | $33.58 | 7,200 | — | — |
| 2024-11-19 | $33.19 | $33.19 | 5,300 | — | — |
| 2024-11-18 | $33.24 | $33.24 | 69,700 | — | — |
| 2024-11-15 | $33.65 | $33.65 | 24,900 | — | — |
| 2024-11-14 | $33.64 | $33.64 | 28,400 | — | — |
| 2024-11-13 | $33.39 | $33.39 | 25,700 | — | — |
| 2024-11-12 | $33.01 | $33.01 | 9,400 | — | — |
| 2024-11-11 | $32.80 | $32.80 | 10,400 | — | — |
| 2024-11-08 | $32.44 | $32.44 | 15,200 | — | — |
| 2024-11-07 | $31.94 | $31.94 | 9,000 | — | — |
| 2024-11-06 | $32.30 | $32.30 | 15,300 | — | — |
| 2024-11-05 | $31.20 | $31.20 | 6,700 | — | — |
| 2024-11-04 | $31.49 | $31.49 | 20,500 | — | — |
| 2024-11-01 | $31.71 | $31.71 | 55,800 | — | — |
| 2024-10-31 | $31.43 | $31.43 | 48,600 | — | — |
| 2024-10-30 | $31.57 | $31.57 | 6,300 | — | — |
| 2024-10-29 | $31.84 | $31.84 | 3,800 | — | — |
| 2024-10-28 | $31.81 | $31.81 | 4,500 | — | — |
| 2024-10-25 | $31.96 | $31.96 | 6,300 | — | — |
| 2024-10-24 | $31.78 | $31.78 | 4,300 | — | — |
| 2024-10-23 | $31.99 | $31.99 | 9,200 | — | — |
| 2024-10-22 | $31.91 | $31.91 | 7,200 | — | — |
| 2024-10-21 | $31.84 | $31.84 | 11,400 | — | — |
| 2024-10-18 | $31.55 | $31.55 | 19,200 | — | — |
| 2024-10-17 | $32.00 | $32.00 | 51,200 | — | — |
| 2024-10-16 | $31.53 | $31.53 | 26,900 | — | — |
| 2024-10-15 | $31.28 | $31.28 | 3,200 | — | — |
| 2024-10-14 | $31.18 | $31.18 | 10,000 | — | — |
| 2024-10-11 | $31.03 | $31.03 | 4,000 | — | — |
| 2024-10-10 | $31.04 | $31.04 | 9,700 | — | — |
| 2024-10-09 | $31.00 | $31.00 | 11,700 | — | — |
| 2024-10-08 | $30.79 | $30.79 | 11,800 | — | — |
| 2024-10-07 | $30.83 | $30.83 | 3,200 | — | — |
| 2024-10-04 | $30.78 | $30.78 | 12,300 | — | — |
| 2024-10-03 | $30.49 | $30.49 | 7,300 | — | — |
| 2024-10-02 | $30.38 | $30.38 | 17,100 | — | — |
| 2024-10-01 | $30.28 | $30.28 | 10,500 | — | — |
| 2024-09-30 | $29.92 | $29.92 | 13,800 | — | — |
| 2024-09-27 | $29.75 | $29.75 | 9,200 | — | — |
| 2024-09-26 | $29.67 | $29.67 | 17,700 | — | — |
| 2024-09-25 | $29.93 | $29.93 | 6,700 | — | — |
| 2024-09-24 | $29.64 | $29.64 | 8,900 | — | — |
| 2024-09-23 | $29.96 | $29.96 | 4,300 | — | — |
| 2024-09-20 | $29.71 | $29.71 | 13,400 | — | — |
| 2024-09-19 | $29.69 | $29.69 | 17,900 | — | — |
| 2024-09-18 | $30.00 | $30.00 | 27,800 | — | — |
| 2024-09-17 | $29.92 | $29.92 | 15,400 | — | — |
| 2024-09-16 | $29.87 | $29.87 | 7,700 | — | — |
| 2024-09-13 | $30.11 | $30.11 | 12,200 | — | — |
| 2024-09-12 | $30.15 | $30.15 | 3,100 | — | — |
| 2024-09-11 | $30.42 | $30.42 | 3,800 | — | — |
| 2024-09-10 | $30.37 | $30.37 | 4,200 | — | — |
| 2024-09-09 | $30.30 | $30.30 | 6,800 | — | — |
| 2024-09-06 | $30.02 | $30.02 | 6,300 | — | — |
| 2024-09-05 | $29.93 | $29.93 | 10,800 | — | — |
| 2024-09-04 | $30.04 | $30.04 | 9,100 | — | — |
| 2024-09-03 | $30.25 | $30.25 | 22,300 | — | — |
| 2024-08-30 | $30.19 | $30.19 | 10,200 | — | — |
| 2024-08-29 | $30.09 | $30.09 | 4,400 | — | — |
| 2024-08-28 | $29.87 | $29.87 | 9,800 | — | — |
| 2024-08-27 | $29.46 | $29.46 | 12,800 | — | — |
| 2024-08-26 | $29.58 | $29.58 | 7,500 | — | — |
| 2024-08-23 | $29.40 | $29.40 | 9,200 | — | — |
| 2024-08-22 | $29.86 | $29.86 | 11,000 | — | — |
| 2024-08-21 | $29.60 | $29.60 | 9,600 | — | — |
| 2024-08-20 | $29.75 | $29.75 | 9,800 | — | — |
| 2024-08-19 | $29.96 | $29.96 | 10,700 | — | — |
| 2024-08-16 | $30.28 | $30.28 | 11,100 | — | — |
| 2024-08-15 | $30.54 | $30.54 | 5,100 | — | — |
| 2024-08-14 | $30.29 | $30.29 | 12,000 | — | — |
| 2024-08-13 | $30.42 | $30.42 | 11,300 | — | — |
| 2024-08-12 | $30.77 | $30.77 | 1,900 | — | — |
| 2024-08-09 | $30.80 | $30.80 | 15,300 | — | — |
| 2024-08-08 | $30.81 | $30.81 | 6,200 | — | — |
| 2024-08-07 | $30.82 | $30.82 | 7,300 | — | — |
| 2024-08-06 | $30.76 | $30.76 | 11,100 | — | — |
| 2024-08-05 | $30.63 | $30.63 | 61,400 | — | — |
| 2024-08-02 | $30.80 | $30.80 | 7,300 | — | — |
| 2024-08-01 | $31.53 | $31.53 | 17,200 | — | — |
| 2024-07-31 | $31.30 | $31.30 | 32,600 | — | — |
| 2024-07-30 | $31.43 | $31.43 | 4,300 | — | — |
| 2024-07-29 | $31.34 | $31.34 | 5,700 | — | — |
| 2024-07-26 | $31.11 | $31.11 | 2,400 | — | — |
| 2024-07-25 | $31.15 | $31.15 | 14,000 | — | — |
| 2024-07-24 | $31.16 | $31.16 | 16,100 | — | — |
| 2024-07-23 | $31.11 | $31.11 | 3,100 | — | — |
| 2024-07-22 | $30.90 | $30.90 | 5,000 | — | — |
| 2024-07-19 | $30.93 | $30.93 | 6,400 | — | — |
| 2024-07-18 | $30.82 | $30.82 | 17,800 | — | — |
| 2024-07-17 | $30.60 | $30.60 | 11,300 | — | — |
| 2024-07-16 | $30.79 | $30.79 | 8,900 | — | — |
| 2024-07-15 | $30.79 | $30.79 | 8,000 | — | — |
| 2024-07-12 | $30.74 | $30.74 | 16,500 | — | — |
| 2024-07-11 | $30.98 | $30.98 | 31,200 | — | — |
| 2024-07-10 | $31.21 | $31.21 | 9,600 | — | — |
| 2024-07-09 | $31.28 | $31.28 | 23,600 | — | — |
| 2024-07-08 | $31.21 | $31.21 | 18,300 | — | — |
| 2024-07-05 | $31.10 | $31.10 | 15,100 | — | — |
| 2024-07-03 | $31.36 | $31.36 | 58,500 | — | — |
| 2024-07-02 | $31.64 | $31.64 | 6,300 | — | — |
| 2024-07-01 | $31.65 | $31.65 | 13,400 | — | — |
| 2024-06-28 | $31.83 | $31.83 | 12,500 | — | — |
| 2024-06-27 | $31.88 | $31.88 | 6,700 | — | — |
| 2024-06-26 | $32.00 | $32.00 | 16,400 | — | — |
| 2024-06-25 | $31.78 | $31.78 | 10,600 | — | — |
| 2024-06-24 | $31.66 | $31.66 | 42,100 | — | — |
| 2024-06-21 | $31.91 | $31.91 | 10,500 | — | — |
| 2024-06-20 | $31.81 | $31.81 | 6,400 | — | — |
| 2024-06-18 | $31.59 | $31.59 | 16,900 | — | — |
| 2024-06-17 | $31.64 | $31.64 | 14,800 | — | — |
| 2024-06-14 | $31.79 | $31.79 | 45,300 | — | — |
| 2024-06-13 | $31.57 | $31.57 | 8,100 | — | — |
| 2024-06-12 | $31.16 | $31.16 | 40,900 | — | — |
| 2024-06-11 | $31.55 | $31.55 | 7,900 | — | — |
| 2024-06-10 | $31.44 | $31.44 | 28,200 | — | — |
| 2024-06-07 | $31.22 | $31.22 | 40,400 | — | — |
| 2024-06-06 | $30.67 | $30.67 | 15,200 | — | — |
| 2024-06-05 | $30.75 | $30.75 | 7,800 | — | — |
| 2024-06-04 | $30.71 | $30.71 | 18,400 | — | — |
| 2024-06-03 | $30.62 | $30.62 | 25,300 | — | — |
| 2024-05-31 | $30.84 | $30.84 | 9,200 | — | — |
| 2024-05-30 | $31.01 | $31.01 | 10,700 | — | — |
| 2024-05-29 | $31.16 | $31.16 | 15,000 | — | — |
| 2024-05-28 | $30.79 | $30.79 | 17,500 | — | — |
| 2024-05-24 | $30.86 | $30.86 | 10,700 | — | — |
| 2024-05-23 | $31.10 | $31.10 | 25,300 | — | — |
| 2024-05-22 | $30.99 | $30.99 | 15,200 | — | — |
| 2024-05-21 | $30.80 | $30.80 | 6,500 | — | — |
| 2024-05-20 | $30.78 | $30.78 | 7,100 | — | — |
| 2024-05-17 | $30.69 | $30.69 | 21,600 | — | — |
| 2024-05-16 | $30.72 | $30.72 | 4,900 | — | — |
| 2024-05-15 | $30.63 | $30.63 | 28,800 | — | — |
| 2024-05-14 | $30.97 | $30.97 | 7,300 | — | — |
| 2024-05-13 | $31.15 | $31.15 | 2,400 | — | — |
| 2024-05-10 | $31.22 | $31.22 | 12,500 | — | — |
| 2024-05-09 | $31.15 | $31.15 | 40,100 | — | — |
| 2024-05-08 | $31.36 | $31.36 | 23,900 | — | — |
| 2024-05-07 | $31.29 | $31.29 | 47,500 | — | — |
| 2024-05-06 | $31.26 | $31.26 | 39,500 | — | — |
| 2024-05-03 | $31.26 | $31.26 | 19,400 | — | — |
| 2024-05-02 | $31.45 | $31.45 | 8,000 | — | — |
| 2024-05-01 | $31.68 | $31.68 | 17,600 | — | — |
| 2024-04-30 | $31.74 | $31.74 | 16,000 | — | — |
| 2024-04-29 | $31.47 | $31.47 | 21,500 | — | — |
| 2024-04-26 | $31.59 | $31.59 | 10,700 | — | — |
| 2024-04-25 | $31.41 | $31.41 | 44,300 | — | — |
| 2024-04-24 | $31.57 | $31.57 | 28,600 | — | — |
| 2024-04-23 | $31.55 | $31.55 | 75,800 | — | — |
| 2024-04-22 | $31.86 | $31.86 | 20,000 | — | — |
| 2024-04-19 | $31.83 | $31.83 | 18,000 | — | — |
| 2024-04-18 | $31.89 | $31.89 | 28,700 | — | — |
| 2024-04-17 | $31.74 | $31.74 | 11,500 | — | — |
| 2024-04-16 | $32.03 | $32.03 | 30,400 | — | — |
| 2024-04-15 | $31.98 | $31.98 | 24,100 | — | — |
| 2024-04-12 | $31.92 | $31.92 | 86,600 | — | — |
| 2024-04-11 | $31.36 | $31.36 | 44,600 | — | — |
| 2024-04-10 | $31.24 | $31.24 | 34,700 | — | — |
| 2024-04-09 | $30.61 | $30.61 | 24,100 | — | — |
| 2024-04-08 | $30.58 | $30.58 | 14,100 | — | — |
| 2024-04-05 | $30.70 | $30.70 | 5,800 | — | — |
| 2024-04-04 | $30.69 | $30.69 | 22,300 | — | — |
| 2024-04-03 | $30.72 | $30.72 | 36,300 | — | — |
| 2024-04-02 | $31.09 | $31.09 | 15,000 | — | — |
| 2024-04-01 | $31.24 | $31.24 | 34,200 | — | — |
| 2024-03-28 | $30.96 | $30.96 | 15,200 | — | — |
| 2024-03-27 | $30.72 | $30.72 | 3,300 | — | — |
| 2024-03-26 | $30.68 | $30.68 | 2,300 | — | — |
| 2024-03-25 | $30.62 | $30.62 | 6,600 | — | — |
| 2024-03-22 | $30.81 | $30.81 | 20,500 | — | — |
| 2024-03-21 | $30.50 | $30.50 | 14,500 | — | — |
| 2024-03-20 | $30.14 | $30.14 | 34,000 | — | — |
| 2024-03-19 | $30.46 | $30.46 | 13,400 | — | — |
| 2024-03-18 | $30.43 | $30.43 | 42,600 | — | — |
| 2024-03-15 | $30.29 | $30.29 | 11,900 | — | — |
| 2024-03-14 | $30.31 | $30.31 | 12,300 | — | — |
| 2024-03-13 | $29.95 | $29.95 | 9,600 | — | — |
| 2024-03-12 | $30.11 | $30.11 | 4,600 | — | — |
| 2024-03-11 | $30.09 | $30.09 | 8,800 | — | — |
| 2024-03-08 | $29.99 | $29.99 | 11,800 | — | — |
| 2024-03-07 | $29.91 | $29.91 | 39,800 | — | — |
| 2024-03-06 | $30.22 | $30.22 | 22,800 | — | — |
| 2024-03-05 | $30.45 | $30.45 | 10,200 | — | — |
| 2024-03-04 | $30.45 | $30.45 | 25,200 | — | — |
| 2024-03-01 | $30.54 | $30.54 | 86,100 | — | — |
| 2024-02-29 | $30.70 | $30.70 | 11,600 | — | — |
| 2024-02-28 | $30.54 | $30.54 | 26,900 | — | — |
| 2024-02-27 | $30.46 | $30.46 | 7,100 | — | — |
| 2024-02-26 | $30.44 | $30.44 | 7,700 | — | — |
| 2024-02-23 | $30.59 | $30.59 | 8,100 | — | — |
| 2024-02-22 | $30.57 | $30.57 | 11,400 | — | — |
| 2024-02-21 | $30.61 | $30.61 | 17,200 | — | — |
| 2024-02-20 | $30.63 | $30.63 | 23,300 | — | — |
| 2024-02-16 | $30.83 | $30.83 | 16,200 | — | — |
| 2024-02-15 | $30.82 | $30.82 | 15,300 | — | — |
| 2024-02-14 | $31.08 | $31.08 | 16,800 | — | — |
| 2024-02-13 | $31.19 | $31.19 | 39,600 | — | — |
| 2024-02-12 | $30.81 | $30.81 | 32,600 | — | — |
| 2024-02-09 | $30.76 | $30.76 | 16,100 | — | — |
| 2024-02-08 | $30.79 | $30.79 | 6,500 | — | — |
| 2024-02-07 | $30.82 | $30.82 | 7,500 | — | — |
| 2024-02-06 | $30.89 | $30.89 | 6,200 | — | — |
| 2024-02-05 | $30.98 | $30.98 | 19,000 | — | — |
| 2024-02-02 | $30.68 | $30.68 | 26,800 | — | — |
| 2024-02-01 | $30.23 | $30.23 | 41,700 | — | — |
| 2024-01-31 | $30.57 | $30.57 | 9,100 | — | — |
| 2024-01-30 | $30.35 | $30.35 | 6,100 | — | — |
| 2024-01-29 | $30.40 | $30.40 | 29,000 | — | — |
| 2024-01-26 | $30.30 | $30.30 | 14,000 | — | — |
| 2024-01-25 | $30.37 | $30.37 | 19,000 | — | — |
| 2024-01-24 | $30.14 | $30.14 | 17,100 | — | — |
| 2024-01-23 | $30.30 | $30.30 | 20,400 | — | — |
| 2024-01-22 | $30.10 | $30.10 | 21,000 | — | — |
| 2024-01-19 | $30.02 | $30.02 | 13,800 | — | — |
| 2024-01-18 | $30.16 | $30.16 | 9,800 | — | — |
| 2024-01-17 | $30.09 | $30.09 | 27,200 | — | — |
| 2024-01-16 | $30.14 | $30.14 | 28,300 | — | — |
| 2024-01-12 | $29.69 | $29.69 | 8,400 | — | — |
| 2024-01-11 | $29.57 | $29.57 | 59,600 | — | — |
| 2024-01-10 | $29.58 | $29.58 | 6,600 | — | — |
| 2024-01-09 | $29.77 | $29.77 | 6,700 | — | — |
| 2024-01-08 | $29.63 | $29.63 | 10,300 | — | — |
| 2024-01-05 | $29.70 | $29.70 | 31,700 | — | — |
| 2024-01-04 | $29.66 | $29.66 | 11,000 | — | — |
| 2024-01-03 | $29.80 | $29.80 | 40,900 | — | — |
| 2024-01-02 | $29.68 | $29.68 | 22,300 | — | — |