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
- 2021-04-14 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 | $36.68 | $36.68 | 443,400 | — | — |
| 2024-12-30 | $36.25 | $36.25 | 835,200 | — | — |
| 2024-12-27 | $38.53 | $38.53 | 629,100 | — | — |
| 2024-12-26 | $39.90 | $39.90 | 245,800 | — | — |
| 2024-12-24 | $39.63 | $39.63 | 235,100 | — | — |
| 2024-12-23 | $38.93 | $38.93 | 304,500 | — | — |
| 2024-12-20 | $39.12 | $39.12 | 1,488,200 | — | — |
| 2024-12-19 | $38.67 | $38.67 | 719,200 | — | — |
| 2024-12-18 | $37.94 | $37.94 | 956,100 | — | — |
| 2024-12-17 | $39.10 | $39.10 | 560,600 | — | — |
| 2024-12-16 | $39.71 | $39.71 | 753,100 | — | — |
| 2024-12-13 | $39.61 | $39.61 | 488,700 | — | — |
| 2024-12-12 | $39.92 | $39.92 | 959,500 | — | — |
| 2024-12-11 | $39.76 | $39.76 | 690,800 | — | — |
| 2024-12-10 | $37.88 | $37.88 | 730,300 | — | — |
| 2024-12-09 | $38.16 | $38.16 | 1,026,000 | — | — |
| 2024-12-06 | $40.40 | $40.40 | 1,269,900 | — | — |
| 2024-12-05 | $39.39 | $39.39 | 742,400 | — | — |
| 2024-12-04 | $39.65 | $39.65 | 1,777,900 | — | — |
| 2024-12-03 | $38.42 | $38.42 | 867,600 | — | — |
| 2024-12-02 | $38.06 | $38.06 | 1,156,900 | — | — |
| 2024-11-29 | $39.47 | $39.47 | 330,700 | — | — |
| 2024-11-27 | $39.28 | $39.28 | 786,100 | — | — |
| 2024-11-26 | $39.69 | $39.69 | 1,969,500 | — | — |
| 2024-11-25 | $42.22 | $42.22 | 1,814,900 | — | — |
| 2024-11-22 | $40.69 | $40.69 | 1,226,500 | — | — |
| 2024-11-21 | $38.74 | $38.74 | 1,096,000 | — | — |
| 2024-11-20 | $37.75 | $37.75 | 800,400 | — | — |
| 2024-11-19 | $37.81 | $37.81 | 702,200 | — | — |
| 2024-11-18 | $36.49 | $36.49 | 810,800 | — | — |
| 2024-11-15 | $35.93 | $35.93 | 671,300 | — | — |
| 2024-11-14 | $36.90 | $36.90 | 583,400 | — | — |
| 2024-11-13 | $37.79 | $37.79 | 1,062,200 | — | — |
| 2024-11-12 | $37.60 | $37.60 | 1,216,300 | — | — |
| 2024-11-11 | $37.64 | $37.64 | 1,815,500 | — | — |
| 2024-11-08 | $37.87 | $37.87 | 2,072,500 | — | — |
| 2024-11-07 | $37.76 | $37.76 | 4,266,800 | — | — |
| 2024-11-06 | $39.86 | $39.86 | 1,254,100 | — | — |
| 2024-11-05 | $37.37 | $37.37 | 475,600 | — | — |
| 2024-11-04 | $36.53 | $36.53 | 922,500 | — | — |
| 2024-11-01 | $37.60 | $37.60 | 851,000 | — | — |
| 2024-10-31 | $36.61 | $36.61 | 1,250,000 | — | — |
| 2024-10-30 | $38.18 | $38.18 | 446,200 | — | — |
| 2024-10-29 | $38.64 | $38.64 | 342,000 | — | — |
| 2024-10-28 | $38.77 | $38.77 | 328,900 | — | — |
| 2024-10-25 | $38.26 | $38.26 | 307,000 | — | — |
| 2024-10-24 | $38.05 | $38.05 | 985,400 | — | — |
| 2024-10-23 | $38.18 | $38.18 | 485,400 | — | — |
| 2024-10-22 | $38.05 | $38.05 | 546,200 | — | — |
| 2024-10-21 | $38.21 | $38.21 | 1,765,100 | — | — |
| 2024-10-18 | $36.34 | $36.34 | 1,075,500 | — | — |
| 2024-10-17 | $34.83 | $34.83 | 917,600 | — | — |
| 2024-10-16 | $33.93 | $33.93 | 276,300 | — | — |
| 2024-10-15 | $33.67 | $33.67 | 268,800 | — | — |
| 2024-10-14 | $34.00 | $34.00 | 206,500 | — | — |
| 2024-10-11 | $33.88 | $33.88 | 272,600 | — | — |
| 2024-10-10 | $32.94 | $32.94 | 216,900 | — | — |
| 2024-10-09 | $33.01 | $33.01 | 317,000 | — | — |
| 2024-10-08 | $33.17 | $33.17 | 279,900 | — | — |
| 2024-10-07 | $32.43 | $32.43 | 315,300 | — | — |
| 2024-10-04 | $33.29 | $33.29 | 450,400 | — | — |
| 2024-10-03 | $31.50 | $31.50 | 324,700 | — | — |
| 2024-10-02 | $32.03 | $32.03 | 323,400 | — | — |
| 2024-10-01 | $31.06 | $31.06 | 349,300 | — | — |
| 2024-09-30 | $31.54 | $31.54 | 596,000 | — | — |
| 2024-09-27 | $31.17 | $31.17 | 322,100 | — | — |
| 2024-09-26 | $30.67 | $30.67 | 393,400 | — | — |
| 2024-09-25 | $30.57 | $30.57 | 255,000 | — | — |
| 2024-09-24 | $30.80 | $30.80 | 245,800 | — | — |
| 2024-09-23 | $31.29 | $31.29 | 296,300 | — | — |
| 2024-09-20 | $31.64 | $31.64 | 1,174,800 | — | — |
| 2024-09-19 | $32.05 | $32.05 | 316,700 | — | — |
| 2024-09-18 | $30.96 | $30.96 | 426,100 | — | — |
| 2024-09-17 | $30.62 | $30.62 | 346,500 | — | — |
| 2024-09-16 | $30.25 | $30.25 | 377,200 | — | — |
| 2024-09-13 | $30.17 | $30.17 | 338,300 | — | — |
| 2024-09-12 | $29.62 | $29.62 | 270,300 | — | — |
| 2024-09-11 | $29.43 | $29.43 | 492,000 | — | — |
| 2024-09-10 | $28.87 | $28.87 | 356,400 | — | — |
| 2024-09-09 | $29.64 | $29.64 | 674,200 | — | — |
| 2024-09-06 | $29.32 | $29.32 | 560,300 | — | — |
| 2024-09-05 | $31.12 | $31.12 | 618,200 | — | — |
| 2024-09-04 | $31.49 | $31.49 | 376,700 | — | — |
| 2024-09-03 | $31.71 | $31.71 | 395,600 | — | — |
| 2024-08-30 | $33.34 | $33.34 | 707,100 | — | — |
| 2024-08-29 | $33.50 | $33.50 | 533,000 | — | — |
| 2024-08-28 | $32.61 | $32.61 | 269,800 | — | — |
| 2024-08-27 | $33.30 | $33.30 | 346,000 | — | — |
| 2024-08-26 | $33.54 | $33.54 | 385,200 | — | — |
| 2024-08-23 | $33.70 | $33.70 | 871,200 | — | — |
| 2024-08-22 | $31.88 | $31.88 | 665,200 | — | — |
| 2024-08-21 | $31.69 | $31.69 | 454,800 | — | — |
| 2024-08-20 | $31.26 | $31.26 | 342,700 | — | — |
| 2024-08-19 | $31.54 | $31.54 | 811,100 | — | — |
| 2024-08-16 | $31.29 | $31.29 | 364,400 | — | — |
| 2024-08-15 | $31.33 | $31.33 | 509,200 | — | — |
| 2024-08-14 | $30.45 | $30.45 | 742,200 | — | — |
| 2024-08-13 | $31.04 | $31.04 | 991,400 | — | — |
| 2024-08-12 | $31.25 | $31.25 | 983,900 | — | — |
| 2024-08-09 | $31.15 | $31.15 | 2,645,200 | — | — |
| 2024-08-08 | $33.70 | $33.70 | 350,300 | — | — |
| 2024-08-07 | $32.03 | $32.03 | 372,200 | — | — |
| 2024-08-06 | $32.01 | $32.01 | 527,200 | — | — |
| 2024-08-05 | $31.02 | $31.02 | 877,800 | — | — |
| 2024-08-02 | $32.24 | $32.24 | 654,500 | — | — |
| 2024-08-01 | $33.86 | $33.86 | 1,451,700 | — | — |
| 2024-07-31 | $32.73 | $32.73 | 887,600 | — | — |
| 2024-07-30 | $32.69 | $32.69 | 360,100 | — | — |
| 2024-07-29 | $32.84 | $32.84 | 328,400 | — | — |
| 2024-07-26 | $33.43 | $33.43 | 453,600 | — | — |
| 2024-07-25 | $32.47 | $32.47 | 411,700 | — | — |
| 2024-07-24 | $32.73 | $32.73 | 352,600 | — | — |
| 2024-07-23 | $34.10 | $34.10 | 447,800 | — | — |
| 2024-07-22 | $33.94 | $33.94 | 431,300 | — | — |
| 2024-07-19 | $32.67 | $32.67 | 514,100 | — | — |
| 2024-07-18 | $32.42 | $32.42 | 500,300 | — | — |
| 2024-07-17 | $32.60 | $32.60 | 564,100 | — | — |
| 2024-07-16 | $33.16 | $33.16 | 568,300 | — | — |
| 2024-07-15 | $31.65 | $31.65 | 538,300 | — | — |
| 2024-07-12 | $30.75 | $30.75 | 477,000 | — | — |
| 2024-07-11 | $30.39 | $30.39 | 297,400 | — | — |
| 2024-07-10 | $29.76 | $29.76 | 322,500 | — | — |
| 2024-07-09 | $30.43 | $30.43 | 431,600 | — | — |
| 2024-07-08 | $30.43 | $30.43 | 370,100 | — | — |
| 2024-07-05 | $30.45 | $30.45 | 472,600 | — | — |
| 2024-07-03 | $30.25 | $30.25 | 311,700 | — | — |
| 2024-07-02 | $30.30 | $30.30 | 958,700 | — | — |
| 2024-07-01 | $29.06 | $29.06 | 603,400 | — | — |
| 2024-06-28 | $28.48 | $28.48 | 1,508,100 | — | — |
| 2024-06-27 | $27.70 | $27.70 | 459,100 | — | — |
| 2024-06-26 | $26.94 | $26.94 | 448,200 | — | — |
| 2024-06-25 | $26.48 | $26.48 | 349,000 | — | — |
| 2024-06-24 | $25.95 | $25.95 | 526,700 | — | — |
| 2024-06-21 | $25.69 | $25.69 | 744,700 | — | — |
| 2024-06-20 | $25.03 | $25.03 | 596,200 | — | — |
| 2024-06-18 | $24.92 | $24.92 | 1,503,200 | — | — |
| 2024-06-17 | $25.67 | $25.67 | 391,300 | — | — |
| 2024-06-14 | $25.94 | $25.94 | 299,700 | — | — |
| 2024-06-13 | $26.16 | $26.16 | 397,300 | — | — |
| 2024-06-12 | $27.09 | $27.09 | 328,000 | — | — |
| 2024-06-11 | $26.87 | $26.87 | 240,600 | — | — |
| 2024-06-10 | $27.12 | $27.12 | 430,900 | — | — |
| 2024-06-07 | $26.91 | $26.91 | 305,600 | — | — |
| 2024-06-06 | $26.89 | $26.89 | 311,800 | — | — |
| 2024-06-05 | $26.99 | $26.99 | 512,000 | — | — |
| 2024-06-04 | $27.24 | $27.24 | 405,000 | — | — |
| 2024-06-03 | $27.93 | $27.93 | 414,700 | — | — |
| 2024-05-31 | $27.43 | $27.43 | 703,800 | — | — |
| 2024-05-30 | $27.76 | $27.76 | 296,400 | — | — |
| 2024-05-29 | $28.65 | $28.65 | 483,400 | — | — |
| 2024-05-28 | $28.10 | $28.10 | 792,200 | — | — |
| 2024-05-24 | $27.40 | $27.40 | 267,500 | — | — |
| 2024-05-23 | $26.93 | $26.93 | 514,500 | — | — |
| 2024-05-22 | $27.94 | $27.94 | 310,800 | — | — |
| 2024-05-21 | $28.42 | $28.42 | 333,000 | — | — |
| 2024-05-20 | $28.87 | $28.87 | 1,132,300 | — | — |
| 2024-05-17 | $27.71 | $27.71 | 786,400 | — | — |
| 2024-05-16 | $26.64 | $26.64 | 850,100 | — | — |
| 2024-05-15 | $26.02 | $26.02 | 494,800 | — | — |
| 2024-05-14 | $25.09 | $25.09 | 342,600 | — | — |
| 2024-05-13 | $25.43 | $25.43 | 427,000 | — | — |
| 2024-05-10 | $26.08 | $26.08 | 342,600 | — | — |
| 2024-05-09 | $26.37 | $26.37 | 419,300 | — | — |
| 2024-05-08 | $26.57 | $26.57 | 727,600 | — | — |
| 2024-05-07 | $27.63 | $27.63 | 592,500 | — | — |
| 2024-05-06 | $27.02 | $27.02 | 830,700 | — | — |
| 2024-05-03 | $27.33 | $27.33 | 622,100 | — | — |
| 2024-05-02 | $26.69 | $26.69 | 1,030,800 | — | — |
| 2024-05-01 | $24.40 | $24.40 | 506,200 | — | — |
| 2024-04-30 | $24.07 | $24.07 | 310,100 | — | — |
| 2024-04-29 | $24.15 | $24.15 | 212,200 | — | — |
| 2024-04-26 | $24.52 | $24.52 | 316,300 | — | — |
| 2024-04-25 | $23.86 | $23.86 | 245,700 | — | — |
| 2024-04-24 | $24.49 | $24.49 | 207,200 | — | — |
| 2024-04-23 | $24.57 | $24.57 | 191,200 | — | — |
| 2024-04-22 | $23.98 | $23.98 | 254,000 | — | — |
| 2024-04-19 | $23.78 | $23.78 | 200,700 | — | — |
| 2024-04-18 | $24.04 | $24.04 | 274,500 | — | — |
| 2024-04-17 | $23.84 | $23.84 | 162,200 | — | — |
| 2024-04-16 | $23.84 | $23.84 | 238,200 | — | — |
| 2024-04-15 | $23.56 | $23.56 | 293,500 | — | — |
| 2024-04-12 | $23.67 | $23.67 | 171,000 | — | — |
| 2024-04-11 | $24.31 | $24.31 | 252,500 | — | — |
| 2024-04-10 | $23.80 | $23.80 | 373,600 | — | — |
| 2024-04-09 | $24.08 | $24.08 | 168,300 | — | — |
| 2024-04-08 | $24.07 | $24.07 | 141,000 | — | — |
| 2024-04-05 | $23.74 | $23.74 | 247,100 | — | — |
| 2024-04-04 | $23.17 | $23.17 | 215,000 | — | — |
| 2024-04-03 | $23.36 | $23.36 | 257,600 | — | — |
| 2024-04-02 | $23.21 | $23.21 | 258,000 | — | — |
| 2024-04-01 | $23.69 | $23.69 | 170,200 | — | — |
| 2024-03-28 | $24.57 | $24.57 | 515,100 | — | — |
| 2024-03-27 | $23.99 | $23.99 | 198,100 | — | — |
| 2024-03-26 | $23.83 | $23.83 | 277,600 | — | — |
| 2024-03-25 | $23.86 | $23.86 | 139,700 | — | — |
| 2024-03-22 | $24.30 | $24.30 | 177,800 | — | — |
| 2024-03-21 | $24.47 | $24.47 | 243,600 | — | — |
| 2024-03-20 | $24.11 | $24.11 | 188,300 | — | — |
| 2024-03-19 | $23.77 | $23.77 | 251,300 | — | — |
| 2024-03-18 | $23.09 | $23.09 | 336,000 | — | — |
| 2024-03-15 | $23.11 | $23.11 | 473,800 | — | — |
| 2024-03-14 | $23.44 | $23.44 | 307,500 | — | — |
| 2024-03-13 | $23.73 | $23.73 | 260,400 | — | — |
| 2024-03-12 | $23.66 | $23.66 | 313,000 | — | — |
| 2024-03-11 | $23.28 | $23.28 | 245,500 | — | — |
| 2024-03-08 | $23.76 | $23.76 | 348,300 | — | — |
| 2024-03-07 | $23.50 | $23.50 | 397,100 | — | — |
| 2024-03-06 | $23.50 | $23.50 | 392,100 | — | — |
| 2024-03-05 | $23.35 | $23.35 | 805,900 | — | — |
| 2024-03-04 | $24.33 | $24.33 | 473,000 | — | — |
| 2024-03-01 | $24.80 | $24.80 | 759,500 | — | — |
| 2024-02-29 | $24.95 | $24.95 | 1,046,800 | — | — |
| 2024-02-28 | $25.81 | $25.81 | 203,800 | — | — |
| 2024-02-27 | $25.71 | $25.71 | 161,100 | — | — |
| 2024-02-26 | $25.78 | $25.78 | 159,300 | — | — |
| 2024-02-23 | $25.64 | $25.64 | 207,700 | — | — |
| 2024-02-22 | $25.41 | $25.41 | 321,300 | — | — |
| 2024-02-21 | $24.98 | $24.98 | 481,200 | — | — |
| 2024-02-20 | $25.65 | $25.65 | 330,500 | — | — |
| 2024-02-16 | $26.07 | $26.07 | 350,700 | — | — |
| 2024-02-15 | $26.37 | $26.37 | 338,000 | — | — |
| 2024-02-14 | $26.45 | $26.45 | 352,800 | — | — |
| 2024-02-13 | $25.22 | $25.22 | 335,400 | — | — |
| 2024-02-12 | $26.15 | $26.15 | 267,000 | — | — |
| 2024-02-09 | $26.18 | $26.18 | 376,400 | — | — |
| 2024-02-08 | $25.31 | $25.31 | 424,800 | — | — |
| 2024-02-07 | $24.55 | $24.55 | 291,300 | — | — |
| 2024-02-06 | $24.64 | $24.64 | 255,200 | — | — |
| 2024-02-05 | $24.52 | $24.52 | 241,400 | — | — |
| 2024-02-02 | $24.58 | $24.58 | 183,600 | — | — |
| 2024-02-01 | $24.82 | $24.82 | 316,500 | — | — |
| 2024-01-31 | $24.62 | $24.62 | 334,400 | — | — |
| 2024-01-30 | $25.19 | $25.19 | 348,600 | — | — |
| 2024-01-29 | $26.17 | $26.17 | 627,800 | — | — |
| 2024-01-26 | $24.76 | $24.76 | 405,500 | — | — |
| 2024-01-25 | $24.48 | $24.48 | 351,000 | — | — |
| 2024-01-24 | $24.14 | $24.14 | 260,900 | — | — |
| 2024-01-23 | $23.98 | $23.98 | 275,300 | — | — |
| 2024-01-22 | $24.97 | $24.97 | 212,600 | — | — |
| 2024-01-19 | $24.29 | $24.29 | 180,100 | — | — |
| 2024-01-18 | $24.20 | $24.20 | 166,000 | — | — |
| 2024-01-17 | $24.53 | $24.53 | 265,400 | — | — |
| 2024-01-16 | $24.67 | $24.67 | 252,600 | — | — |
| 2024-01-12 | $24.88 | $24.88 | 471,800 | — | — |
| 2024-01-11 | $25.07 | $25.07 | 376,100 | — | — |
| 2024-01-10 | $24.64 | $24.64 | 219,000 | — | — |
| 2024-01-09 | $24.90 | $24.90 | 354,600 | — | — |
| 2024-01-08 | $24.79 | $24.79 | 357,200 | — | — |
| 2024-01-05 | $23.07 | $23.07 | 277,100 | — | — |
| 2024-01-04 | $22.81 | $22.81 | 213,300 | — | — |
| 2024-01-03 | $22.79 | $22.79 | 301,200 | — | — |
| 2024-01-02 | $23.25 | $23.25 | 300,000 | — | — |