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
- 2013-07-24 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 | $32.86 | $32.86 | 563,600 | — | — |
| 2024-12-30 | $33.03 | $33.03 | 682,500 | — | — |
| 2024-12-27 | $33.40 | $33.40 | 831,400 | — | — |
| 2024-12-26 | $34.37 | $34.37 | 655,900 | — | — |
| 2024-12-24 | $34.19 | $34.19 | 386,500 | — | — |
| 2024-12-23 | $35.35 | $35.35 | 811,600 | — | — |
| 2024-12-20 | $35.42 | $35.42 | 3,199,100 | — | — |
| 2024-12-19 | $35.81 | $35.81 | 1,268,100 | — | — |
| 2024-12-18 | $39.02 | $39.02 | 984,500 | — | — |
| 2024-12-17 | $41.96 | $41.96 | 852,400 | — | — |
| 2024-12-16 | $42.69 | $42.69 | 1,452,000 | — | — |
| 2024-12-13 | $38.97 | $38.97 | 1,351,100 | — | — |
| 2024-12-12 | $38.17 | $38.17 | 1,708,100 | — | — |
| 2024-12-11 | $43.37 | $43.37 | 961,800 | — | — |
| 2024-12-10 | $46.02 | $46.02 | 2,352,500 | — | — |
| 2024-12-09 | $48.64 | $48.64 | 3,080,400 | — | — |
| 2024-12-06 | $61.64 | $61.64 | 798,500 | — | — |
| 2024-12-05 | $58.97 | $58.97 | 610,000 | — | — |
| 2024-12-04 | $59.45 | $59.45 | 765,400 | — | — |
| 2024-12-03 | $58.88 | $58.88 | 398,100 | — | — |
| 2024-12-02 | $58.87 | $58.87 | 515,400 | — | — |
| 2024-11-29 | $59.39 | $59.39 | 237,600 | — | — |
| 2024-11-27 | $58.66 | $58.66 | 448,300 | — | — |
| 2024-11-26 | $59.10 | $59.10 | 484,600 | — | — |
| 2024-11-25 | $57.51 | $57.51 | 595,000 | — | — |
| 2024-11-22 | $55.68 | $55.68 | 456,100 | — | — |
| 2024-11-21 | $55.54 | $55.54 | 368,900 | — | — |
| 2024-11-20 | $54.62 | $54.62 | 367,700 | — | — |
| 2024-11-19 | $54.41 | $54.41 | 496,900 | — | — |
| 2024-11-18 | $52.89 | $52.89 | 534,500 | — | — |
| 2024-11-15 | $53.78 | $53.78 | 926,700 | — | — |
| 2024-11-14 | $55.40 | $55.40 | 884,300 | — | — |
| 2024-11-13 | $58.60 | $58.60 | 686,600 | — | — |
| 2024-11-12 | $59.02 | $59.02 | 797,300 | — | — |
| 2024-11-11 | $60.46 | $60.46 | 1,159,300 | — | — |
| 2024-11-08 | $59.06 | $59.06 | 1,692,200 | — | — |
| 2024-11-07 | $55.08 | $55.08 | 1,188,100 | — | — |
| 2024-11-06 | $51.59 | $51.59 | 1,184,000 | — | — |
| 2024-11-05 | $46.70 | $46.70 | 996,000 | — | — |
| 2024-11-04 | $44.83 | $44.83 | 658,200 | — | — |
| 2024-11-01 | $44.87 | $44.87 | 672,800 | — | — |
| 2024-10-31 | $44.43 | $44.43 | 579,100 | — | — |
| 2024-10-30 | $46.30 | $46.30 | 375,700 | — | — |
| 2024-10-29 | $46.83 | $46.83 | 286,800 | — | — |
| 2024-10-28 | $46.08 | $46.08 | 503,000 | — | — |
| 2024-10-25 | $45.09 | $45.09 | 426,100 | — | — |
| 2024-10-24 | $45.08 | $45.08 | 332,000 | — | — |
| 2024-10-23 | $44.33 | $44.33 | 301,600 | — | — |
| 2024-10-22 | $45.38 | $45.38 | 343,300 | — | — |
| 2024-10-21 | $45.66 | $45.66 | 528,700 | — | — |
| 2024-10-18 | $45.50 | $45.50 | 550,800 | — | — |
| 2024-10-17 | $44.14 | $44.14 | 458,000 | — | — |
| 2024-10-16 | $43.70 | $43.70 | 495,600 | — | — |
| 2024-10-15 | $42.04 | $42.04 | 393,400 | — | — |
| 2024-10-14 | $41.28 | $41.28 | 489,600 | — | — |
| 2024-10-11 | $42.65 | $42.65 | 468,800 | — | — |
| 2024-10-10 | $41.82 | $41.82 | 348,000 | — | — |
| 2024-10-09 | $40.89 | $40.89 | 414,300 | — | — |
| 2024-10-08 | $40.50 | $40.50 | 419,500 | — | — |
| 2024-10-07 | $40.59 | $40.59 | 383,700 | — | — |
| 2024-10-04 | $41.33 | $41.33 | 319,000 | — | — |
| 2024-10-03 | $40.56 | $40.56 | 498,600 | — | — |
| 2024-10-02 | $41.79 | $41.79 | 766,600 | — | — |
| 2024-10-01 | $42.47 | $42.47 | 590,200 | — | — |
| 2024-09-30 | $44.43 | $44.43 | 817,400 | — | — |
| 2024-09-27 | $45.61 | $45.61 | 2,199,000 | — | — |
| 2024-09-26 | $48.05 | $48.05 | 1,793,000 | — | — |
| 2024-09-25 | $49.03 | $49.03 | 632,400 | — | — |
| 2024-09-24 | $46.59 | $46.59 | 339,400 | — | — |
| 2024-09-23 | $45.76 | $45.76 | 423,400 | — | — |
| 2024-09-20 | $46.55 | $46.55 | 1,012,800 | — | — |
| 2024-09-19 | $47.38 | $47.38 | 436,900 | — | — |
| 2024-09-18 | $45.54 | $45.54 | 313,300 | — | — |
| 2024-09-17 | $45.69 | $45.69 | 267,600 | — | — |
| 2024-09-16 | $45.41 | $45.41 | 271,600 | — | — |
| 2024-09-13 | $46.69 | $46.69 | 254,200 | — | — |
| 2024-09-12 | $44.92 | $44.92 | 209,600 | — | — |
| 2024-09-11 | $44.31 | $44.31 | 298,600 | — | — |
| 2024-09-10 | $44.52 | $44.52 | 214,100 | — | — |
| 2024-09-09 | $43.93 | $43.93 | 319,400 | — | — |
| 2024-09-06 | $43.28 | $43.28 | 277,700 | — | — |
| 2024-09-05 | $44.04 | $44.04 | 302,400 | — | — |
| 2024-09-04 | $44.75 | $44.75 | 201,400 | — | — |
| 2024-09-03 | $44.73 | $44.73 | 366,000 | — | — |
| 2024-08-30 | $45.91 | $45.91 | 335,100 | — | — |
| 2024-08-29 | $45.86 | $45.86 | 251,400 | — | — |
| 2024-08-28 | $45.36 | $45.36 | 880,000 | — | — |
| 2024-08-27 | $47.09 | $47.09 | 223,700 | — | — |
| 2024-08-26 | $46.57 | $46.57 | 264,400 | — | — |
| 2024-08-23 | $46.22 | $46.22 | 227,600 | — | — |
| 2024-08-22 | $45.70 | $45.70 | 327,500 | — | — |
| 2024-08-21 | $47.10 | $47.10 | 672,900 | — | — |
| 2024-08-20 | $44.87 | $44.87 | 268,600 | — | — |
| 2024-08-19 | $45.47 | $45.47 | 361,800 | — | — |
| 2024-08-16 | $45.03 | $45.03 | 311,300 | — | — |
| 2024-08-15 | $44.91 | $44.91 | 320,300 | — | — |
| 2024-08-14 | $44.68 | $44.68 | 354,200 | — | — |
| 2024-08-13 | $45.11 | $45.11 | 246,600 | — | — |
| 2024-08-12 | $44.74 | $44.74 | 311,100 | — | — |
| 2024-08-09 | $43.70 | $43.70 | 343,700 | — | — |
| 2024-08-08 | $43.79 | $43.79 | 474,400 | — | — |
| 2024-08-07 | $42.57 | $42.57 | 571,100 | — | — |
| 2024-08-06 | $42.61 | $42.61 | 519,400 | — | — |
| 2024-08-05 | $42.59 | $42.59 | 608,200 | — | — |
| 2024-08-02 | $43.96 | $43.96 | 564,000 | — | — |
| 2024-08-01 | $44.50 | $44.50 | 876,600 | — | — |
| 2024-07-31 | $46.40 | $46.40 | 402,100 | — | — |
| 2024-07-30 | $46.79 | $46.79 | 374,000 | — | — |
| 2024-07-29 | $47.43 | $47.43 | 340,900 | — | — |
| 2024-07-26 | $48.05 | $48.05 | 333,800 | — | — |
| 2024-07-25 | $48.50 | $48.50 | 687,700 | — | — |
| 2024-07-24 | $48.19 | $48.19 | 456,000 | — | — |
| 2024-07-23 | $49.72 | $49.72 | 775,300 | — | — |
| 2024-07-22 | $47.75 | $47.75 | 417,100 | — | — |
| 2024-07-19 | $46.61 | $46.61 | 527,200 | — | — |
| 2024-07-18 | $47.68 | $47.68 | 701,400 | — | — |
| 2024-07-17 | $47.16 | $47.16 | 910,400 | — | — |
| 2024-07-16 | $48.05 | $48.05 | 623,300 | — | — |
| 2024-07-15 | $46.96 | $46.96 | 630,400 | — | — |
| 2024-07-12 | $45.88 | $45.88 | 736,100 | — | — |
| 2024-07-11 | $44.39 | $44.39 | 636,300 | — | — |
| 2024-07-10 | $43.49 | $43.49 | 503,000 | — | — |
| 2024-07-09 | $42.70 | $42.70 | 685,700 | — | — |
| 2024-07-08 | $41.19 | $41.19 | 982,800 | — | — |
| 2024-07-05 | $42.65 | $42.65 | 312,400 | — | — |
| 2024-07-03 | $42.02 | $42.02 | 191,100 | — | — |
| 2024-07-02 | $42.05 | $42.05 | 467,500 | — | — |
| 2024-07-01 | $43.38 | $43.38 | 431,800 | — | — |
| 2024-06-28 | $43.12 | $43.12 | 1,099,300 | — | — |
| 2024-06-27 | $43.61 | $43.61 | 329,400 | — | — |
| 2024-06-26 | $43.36 | $43.36 | 506,100 | — | — |
| 2024-06-25 | $44.69 | $44.69 | 474,900 | — | — |
| 2024-06-24 | $45.23 | $45.23 | 482,500 | — | — |
| 2024-06-21 | $45.22 | $45.22 | 2,643,300 | — | — |
| 2024-06-20 | $42.45 | $42.45 | 570,000 | — | — |
| 2024-06-18 | $42.56 | $42.56 | 757,200 | — | — |
| 2024-06-17 | $42.59 | $42.59 | 974,600 | — | — |
| 2024-06-14 | $44.11 | $44.11 | 804,800 | — | — |
| 2024-06-13 | $46.77 | $46.77 | 647,800 | — | — |
| 2024-06-12 | $47.97 | $47.97 | 1,138,100 | — | — |
| 2024-06-11 | $47.51 | $47.51 | 557,700 | — | — |
| 2024-06-10 | $47.22 | $47.22 | 587,400 | — | — |
| 2024-06-07 | $47.61 | $47.61 | 702,000 | — | — |
| 2024-06-06 | $47.80 | $47.80 | 961,600 | — | — |
| 2024-06-05 | $48.83 | $48.83 | 1,230,400 | — | — |
| 2024-06-04 | $47.35 | $47.35 | 1,806,000 | — | — |
| 2024-06-03 | $43.83 | $43.83 | 2,025,900 | — | — |
| 2024-05-31 | $36.34 | $36.34 | 933,100 | — | — |
| 2024-05-30 | $37.54 | $37.54 | 692,100 | — | — |
| 2024-05-29 | $38.00 | $38.00 | 1,132,000 | — | — |
| 2024-05-28 | $38.81 | $38.81 | 3,533,000 | — | — |
| 2024-05-24 | $31.50 | $31.50 | 605,200 | — | — |
| 2024-05-23 | $32.69 | $32.69 | 540,100 | — | — |
| 2024-05-22 | $33.44 | $33.44 | 656,200 | — | — |
| 2024-05-21 | $33.88 | $33.88 | 812,600 | — | — |
| 2024-05-20 | $33.19 | $33.19 | 469,100 | — | — |
| 2024-05-17 | $34.34 | $34.34 | 654,900 | — | — |
| 2024-05-16 | $35.00 | $35.00 | 360,200 | — | — |
| 2024-05-15 | $35.18 | $35.18 | 524,700 | — | — |
| 2024-05-14 | $34.14 | $34.14 | 518,100 | — | — |
| 2024-05-13 | $33.54 | $33.54 | 560,400 | — | — |
| 2024-05-10 | $33.00 | $33.00 | 506,100 | — | — |
| 2024-05-09 | $32.92 | $32.92 | 868,000 | — | — |
| 2024-05-08 | $32.46 | $32.46 | 786,200 | — | — |
| 2024-05-07 | $32.80 | $32.80 | 708,100 | — | — |
| 2024-05-06 | $33.22 | $33.22 | 684,300 | — | — |
| 2024-05-03 | $34.54 | $34.54 | 807,900 | — | — |
| 2024-05-02 | $34.58 | $34.58 | 694,300 | — | — |
| 2024-05-01 | $33.66 | $33.66 | 857,500 | — | — |
| 2024-04-30 | $32.50 | $32.50 | 660,900 | — | — |
| 2024-04-29 | $32.76 | $32.76 | 734,900 | — | — |
| 2024-04-26 | $31.49 | $31.49 | 419,300 | — | — |
| 2024-04-25 | $31.67 | $31.67 | 722,000 | — | — |
| 2024-04-24 | $31.67 | $31.67 | 643,300 | — | — |
| 2024-04-23 | $31.81 | $31.81 | 1,225,400 | — | — |
| 2024-04-22 | $30.21 | $30.21 | 861,800 | — | — |
| 2024-04-19 | $29.53 | $29.53 | 747,400 | — | — |
| 2024-04-18 | $29.43 | $29.43 | 549,500 | — | — |
| 2024-04-17 | $29.03 | $29.03 | 503,000 | — | — |
| 2024-04-16 | $28.80 | $28.80 | 470,700 | — | — |
| 2024-04-15 | $29.26 | $29.26 | 618,000 | — | — |
| 2024-04-12 | $29.51 | $29.51 | 754,200 | — | — |
| 2024-04-11 | $30.63 | $30.63 | 802,800 | — | — |
| 2024-04-10 | $29.94 | $29.94 | 738,800 | — | — |
| 2024-04-09 | $29.71 | $29.71 | 959,000 | — | — |
| 2024-04-08 | $27.70 | $27.70 | 734,800 | — | — |
| 2024-04-05 | $27.55 | $27.55 | 565,800 | — | — |
| 2024-04-04 | $27.92 | $27.92 | 391,200 | — | — |
| 2024-04-03 | $28.47 | $28.47 | 541,800 | — | — |
| 2024-04-02 | $28.67 | $28.67 | 589,500 | — | — |
| 2024-04-01 | $28.86 | $28.86 | 416,900 | — | — |
| 2024-03-28 | $29.24 | $29.24 | 434,800 | — | — |
| 2024-03-27 | $29.12 | $29.12 | 666,400 | — | — |
| 2024-03-26 | $29.06 | $29.06 | 554,700 | — | — |
| 2024-03-25 | $29.68 | $29.68 | 413,800 | — | — |
| 2024-03-22 | $29.88 | $29.88 | 442,200 | — | — |
| 2024-03-21 | $30.24 | $30.24 | 649,600 | — | — |
| 2024-03-20 | $30.23 | $30.23 | 610,500 | — | — |
| 2024-03-19 | $30.09 | $30.09 | 544,600 | — | — |
| 2024-03-18 | $29.29 | $29.29 | 654,700 | — | — |
| 2024-03-15 | $29.94 | $29.94 | 1,341,000 | — | — |
| 2024-03-14 | $29.46 | $29.46 | 539,400 | — | — |
| 2024-03-13 | $30.00 | $30.00 | 518,200 | — | — |
| 2024-03-12 | $30.29 | $30.29 | 518,100 | — | — |
| 2024-03-11 | $30.80 | $30.80 | 410,700 | — | — |
| 2024-03-08 | $31.29 | $31.29 | 460,600 | — | — |
| 2024-03-07 | $31.37 | $31.37 | 770,100 | — | — |
| 2024-03-06 | $31.79 | $31.79 | 1,605,800 | — | — |
| 2024-03-05 | $31.37 | $31.37 | 686,900 | — | — |
| 2024-03-04 | $32.17 | $32.17 | 685,500 | — | — |
| 2024-03-01 | $32.27 | $32.27 | 842,400 | — | — |
| 2024-02-29 | $32.32 | $32.32 | 857,900 | — | — |
| 2024-02-28 | $33.67 | $33.67 | 1,017,300 | — | — |
| 2024-02-27 | $34.81 | $34.81 | 1,606,100 | — | — |
| 2024-02-26 | $32.87 | $32.87 | 957,000 | — | — |
| 2024-02-23 | $32.99 | $32.99 | 2,568,900 | — | — |
| 2024-02-22 | $29.78 | $29.78 | 1,504,400 | — | — |
| 2024-02-21 | $26.80 | $26.80 | 634,700 | — | — |
| 2024-02-20 | $27.10 | $27.10 | 984,700 | — | — |
| 2024-02-16 | $26.51 | $26.51 | 638,400 | — | — |
| 2024-02-15 | $26.80 | $26.80 | 1,093,000 | — | — |
| 2024-02-14 | $25.90 | $25.90 | 933,600 | — | — |
| 2024-02-13 | $25.15 | $25.15 | 1,256,500 | — | — |
| 2024-02-12 | $25.88 | $25.88 | 970,900 | — | — |
| 2024-02-09 | $25.14 | $25.14 | 690,200 | — | — |
| 2024-02-08 | $24.18 | $24.18 | 529,000 | — | — |
| 2024-02-07 | $23.69 | $23.69 | 414,700 | — | — |
| 2024-02-06 | $24.15 | $24.15 | 537,200 | — | — |
| 2024-02-05 | $23.73 | $23.73 | 539,700 | — | — |
| 2024-02-02 | $23.09 | $23.09 | 633,000 | — | — |
| 2024-02-01 | $22.96 | $22.96 | 491,000 | — | — |
| 2024-01-31 | $22.62 | $22.62 | 612,900 | — | — |
| 2024-01-30 | $22.86 | $22.86 | 615,800 | — | — |
| 2024-01-29 | $23.87 | $23.87 | 595,100 | — | — |
| 2024-01-26 | $23.38 | $23.38 | 648,600 | — | — |
| 2024-01-25 | $23.42 | $23.42 | 1,124,400 | — | — |
| 2024-01-24 | $21.51 | $21.51 | 580,800 | — | — |
| 2024-01-23 | $21.71 | $21.71 | 353,500 | — | — |
| 2024-01-22 | $21.62 | $21.62 | 527,400 | — | — |
| 2024-01-19 | $21.73 | $21.73 | 4,586,200 | — | — |
| 2024-01-18 | $21.32 | $21.32 | 674,000 | — | — |
| 2024-01-17 | $21.71 | $21.71 | 716,400 | — | — |
| 2024-01-16 | $21.94 | $21.94 | 865,300 | — | — |
| 2024-01-12 | $22.74 | $22.74 | 615,700 | — | — |
| 2024-01-11 | $22.59 | $22.59 | 618,400 | — | — |
| 2024-01-10 | $23.40 | $23.40 | 651,200 | — | — |
| 2024-01-09 | $24.00 | $24.00 | 475,400 | — | — |
| 2024-01-08 | $24.45 | $24.45 | 636,500 | — | — |
| 2024-01-05 | $23.14 | $23.14 | 684,200 | — | — |
| 2024-01-04 | $23.47 | $23.47 | 919,800 | — | — |
| 2024-01-03 | $24.02 | $24.02 | 2,689,900 | — | — |
| 2024-01-02 | $22.83 | $22.83 | 422,700 | — | — |