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
- 2001-11-13 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 | $23.92 | $23.92 | 713,200 | — | — |
| 2024-12-30 | $23.81 | $23.81 | 745,300 | — | — |
| 2024-12-27 | $24.24 | $24.24 | 452,300 | — | — |
| 2024-12-26 | $24.10 | $24.10 | 639,900 | — | — |
| 2024-12-24 | $23.39 | $23.39 | 312,100 | — | — |
| 2024-12-23 | $23.21 | $23.21 | 838,700 | — | — |
| 2024-12-20 | $22.94 | $22.94 | 2,341,300 | — | — |
| 2024-12-19 | $22.95 | $22.95 | 993,700 | — | — |
| 2024-12-18 | $23.52 | $23.52 | 1,098,400 | — | — |
| 2024-12-17 | $24.47 | $24.47 | 773,700 | — | — |
| 2024-12-16 | $25.48 | $25.48 | 908,600 | — | — |
| 2024-12-13 | $27.02 | $27.02 | 755,300 | — | — |
| 2024-12-12 | $27.18 | $27.18 | 662,000 | — | — |
| 2024-12-11 | $26.94 | $26.94 | 598,600 | — | — |
| 2024-12-10 | $27.03 | $27.03 | 540,700 | — | — |
| 2024-12-09 | $28.06 | $28.06 | 1,050,000 | — | — |
| 2024-12-06 | $26.28 | $26.28 | 1,009,200 | — | — |
| 2024-12-05 | $26.73 | $26.73 | 1,062,900 | — | — |
| 2024-12-04 | $28.02 | $28.02 | 1,184,200 | — | — |
| 2024-12-03 | $27.15 | $27.15 | 623,600 | — | — |
| 2024-12-02 | $27.60 | $27.60 | 904,900 | — | — |
| 2024-11-29 | $26.03 | $26.03 | 491,900 | — | — |
| 2024-11-27 | $26.29 | $26.29 | 868,800 | — | — |
| 2024-11-26 | $26.27 | $26.27 | 988,400 | — | — |
| 2024-11-25 | $27.16 | $27.16 | 1,251,700 | — | — |
| 2024-11-22 | $25.84 | $25.84 | 603,100 | — | — |
| 2024-11-21 | $25.70 | $25.70 | 716,100 | — | — |
| 2024-11-20 | $24.80 | $24.80 | 787,800 | — | — |
| 2024-11-19 | $25.05 | $25.05 | 1,242,400 | — | — |
| 2024-11-18 | $26.50 | $26.50 | 2,246,300 | — | — |
| 2024-11-15 | $23.70 | $23.70 | 1,390,500 | — | — |
| 2024-11-14 | $23.87 | $23.87 | 1,841,300 | — | — |
| 2024-11-13 | $24.60 | $24.60 | 2,078,700 | — | — |
| 2024-11-12 | $26.09 | $26.09 | 2,339,000 | — | — |
| 2024-11-11 | $27.80 | $27.80 | 3,119,800 | — | — |
| 2024-11-08 | $29.05 | $29.05 | 5,472,800 | — | — |
| 2024-11-07 | $40.92 | $40.92 | 722,400 | — | — |
| 2024-11-06 | $41.20 | $41.20 | 715,900 | — | — |
| 2024-11-05 | $39.65 | $39.65 | 601,200 | — | — |
| 2024-11-04 | $38.40 | $38.40 | 791,900 | — | — |
| 2024-11-01 | $36.90 | $36.90 | 735,500 | — | — |
| 2024-10-31 | $37.94 | $37.94 | 696,200 | — | — |
| 2024-10-30 | $39.42 | $39.42 | 532,200 | — | — |
| 2024-10-29 | $40.52 | $40.52 | 427,800 | — | — |
| 2024-10-28 | $40.00 | $40.00 | 438,000 | — | — |
| 2024-10-25 | $39.67 | $39.67 | 579,500 | — | — |
| 2024-10-24 | $39.41 | $39.41 | 663,900 | — | — |
| 2024-10-23 | $39.65 | $39.65 | 589,500 | — | — |
| 2024-10-22 | $39.65 | $39.65 | 670,900 | — | — |
| 2024-10-21 | $39.59 | $39.59 | 765,900 | — | — |
| 2024-10-18 | $41.01 | $41.01 | 1,000,300 | — | — |
| 2024-10-17 | $42.42 | $42.42 | 1,238,300 | — | — |
| 2024-10-16 | $40.62 | $40.62 | 1,936,500 | — | — |
| 2024-10-15 | $40.49 | $40.49 | 809,500 | — | — |
| 2024-10-14 | $40.19 | $40.19 | 639,700 | — | — |
| 2024-10-11 | $39.62 | $39.62 | 564,000 | — | — |
| 2024-10-10 | $38.56 | $38.56 | 810,700 | — | — |
| 2024-10-09 | $39.18 | $39.18 | 779,300 | — | — |
| 2024-10-08 | $38.86 | $38.86 | 665,700 | — | — |
| 2024-10-07 | $38.64 | $38.64 | 940,200 | — | — |
| 2024-10-04 | $38.32 | $38.32 | 1,113,500 | — | — |
| 2024-10-03 | $38.40 | $38.40 | 909,800 | — | — |
| 2024-10-02 | $39.76 | $39.76 | 945,100 | — | — |
| 2024-10-01 | $41.26 | $41.26 | 1,712,800 | — | — |
| 2024-09-30 | $42.39 | $42.39 | 745,000 | — | — |
| 2024-09-27 | $42.57 | $42.57 | 740,500 | — | — |
| 2024-09-26 | $42.63 | $42.63 | 527,700 | — | — |
| 2024-09-25 | $41.07 | $41.07 | 1,043,800 | — | — |
| 2024-09-24 | $42.04 | $42.04 | 865,700 | — | — |
| 2024-09-23 | $44.38 | $44.38 | 819,400 | — | — |
| 2024-09-20 | $45.66 | $45.66 | 3,435,400 | — | — |
| 2024-09-19 | $45.93 | $45.93 | 613,500 | — | — |
| 2024-09-18 | $46.79 | $46.79 | 961,000 | — | — |
| 2024-09-17 | $46.08 | $46.08 | 563,500 | — | — |
| 2024-09-16 | $46.07 | $46.07 | 707,900 | — | — |
| 2024-09-13 | $47.14 | $47.14 | 1,225,100 | — | — |
| 2024-09-12 | $43.68 | $43.68 | 631,800 | — | — |
| 2024-09-11 | $43.01 | $43.01 | 745,400 | — | — |
| 2024-09-10 | $45.17 | $45.17 | 724,400 | — | — |
| 2024-09-09 | $45.70 | $45.70 | 908,000 | — | — |
| 2024-09-06 | $45.65 | $45.65 | 1,042,700 | — | — |
| 2024-09-05 | $52.21 | $52.21 | 369,900 | — | — |
| 2024-09-04 | $53.23 | $53.23 | 501,700 | — | — |
| 2024-09-03 | $52.75 | $52.75 | 576,300 | — | — |
| 2024-08-30 | $53.03 | $53.03 | 579,800 | — | — |
| 2024-08-29 | $52.96 | $52.96 | 369,700 | — | — |
| 2024-08-28 | $53.04 | $53.04 | 327,900 | — | — |
| 2024-08-27 | $52.43 | $52.43 | 366,900 | — | — |
| 2024-08-26 | $52.93 | $52.93 | 418,700 | — | — |
| 2024-08-23 | $53.37 | $53.37 | 615,300 | — | — |
| 2024-08-22 | $50.64 | $50.64 | 438,200 | — | — |
| 2024-08-21 | $51.06 | $51.06 | 657,600 | — | — |
| 2024-08-20 | $50.70 | $50.70 | 578,300 | — | — |
| 2024-08-19 | $51.08 | $51.08 | 605,600 | — | — |
| 2024-08-16 | $52.03 | $52.03 | 732,300 | — | — |
| 2024-08-15 | $51.86 | $51.86 | 547,700 | — | — |
| 2024-08-14 | $52.44 | $52.44 | 727,800 | — | — |
| 2024-08-13 | $52.91 | $52.91 | 834,100 | — | — |
| 2024-08-12 | $54.15 | $54.15 | 1,105,600 | — | — |
| 2024-08-09 | $58.14 | $58.14 | 2,388,900 | — | — |
| 2024-08-08 | $62.21 | $62.21 | 779,500 | — | — |
| 2024-08-07 | $60.03 | $60.03 | 626,200 | — | — |
| 2024-08-06 | $61.64 | $61.64 | 594,100 | — | — |
| 2024-08-05 | $61.23 | $61.23 | 812,100 | — | — |
| 2024-08-02 | $63.81 | $63.81 | 864,200 | — | — |
| 2024-08-01 | $66.88 | $66.88 | 741,300 | — | — |
| 2024-07-31 | $67.62 | $67.62 | 1,329,400 | — | — |
| 2024-07-30 | $68.05 | $68.05 | 1,224,500 | — | — |
| 2024-07-29 | $64.37 | $64.37 | 650,800 | — | — |
| 2024-07-26 | $63.26 | $63.26 | 732,900 | — | — |
| 2024-07-25 | $63.31 | $63.31 | 930,300 | — | — |
| 2024-07-24 | $61.70 | $61.70 | 1,233,700 | — | — |
| 2024-07-23 | $59.79 | $59.79 | 667,000 | — | — |
| 2024-07-22 | $57.21 | $57.21 | 395,900 | — | — |
| 2024-07-19 | $57.03 | $57.03 | 466,000 | — | — |
| 2024-07-18 | $55.78 | $55.78 | 531,300 | — | — |
| 2024-07-17 | $57.02 | $57.02 | 591,900 | — | — |
| 2024-07-16 | $56.29 | $56.29 | 987,300 | — | — |
| 2024-07-15 | $51.77 | $51.77 | 694,300 | — | — |
| 2024-07-12 | $49.82 | $49.82 | 570,000 | — | — |
| 2024-07-11 | $49.32 | $49.32 | 777,800 | — | — |
| 2024-07-10 | $47.02 | $47.02 | 504,200 | — | — |
| 2024-07-09 | $47.86 | $47.86 | 456,700 | — | — |
| 2024-07-08 | $49.10 | $49.10 | 615,200 | — | — |
| 2024-07-05 | $48.46 | $48.46 | 457,300 | — | — |
| 2024-07-03 | $49.34 | $49.34 | 275,100 | — | — |
| 2024-07-02 | $49.77 | $49.77 | 599,200 | — | — |
| 2024-07-01 | $49.32 | $49.32 | 754,500 | — | — |
| 2024-06-28 | $51.23 | $51.23 | 1,061,400 | — | — |
| 2024-06-27 | $51.79 | $51.79 | 667,700 | — | — |
| 2024-06-26 | $53.54 | $53.54 | 1,132,500 | — | — |
| 2024-06-25 | $53.24 | $53.24 | 680,000 | — | — |
| 2024-06-24 | $53.41 | $53.41 | 756,300 | — | — |
| 2024-06-21 | $52.99 | $52.99 | 3,238,700 | — | — |
| 2024-06-20 | $53.13 | $53.13 | 791,200 | — | — |
| 2024-06-18 | $52.53 | $52.53 | 861,300 | — | — |
| 2024-06-17 | $53.89 | $53.89 | 676,900 | — | — |
| 2024-06-14 | $55.31 | $55.31 | 775,800 | — | — |
| 2024-06-13 | $53.83 | $53.83 | 622,600 | — | — |
| 2024-06-12 | $53.55 | $53.55 | 760,500 | — | — |
| 2024-06-11 | $53.72 | $53.72 | 442,000 | — | — |
| 2024-06-10 | $52.59 | $52.59 | 573,500 | — | — |
| 2024-06-07 | $54.21 | $54.21 | 429,000 | — | — |
| 2024-06-06 | $53.96 | $53.96 | 632,500 | — | — |
| 2024-06-05 | $53.50 | $53.50 | 504,600 | — | — |
| 2024-06-04 | $54.39 | $54.39 | 411,600 | — | — |
| 2024-06-03 | $55.46 | $55.46 | 763,100 | — | — |
| 2024-05-31 | $55.94 | $55.94 | 722,900 | — | — |
| 2024-05-30 | $54.31 | $54.31 | 527,300 | — | — |
| 2024-05-29 | $54.02 | $54.02 | 751,700 | — | — |
| 2024-05-28 | $55.27 | $55.27 | 500,400 | — | — |
| 2024-05-24 | $56.24 | $56.24 | 387,000 | — | — |
| 2024-05-23 | $56.68 | $56.68 | 493,000 | — | — |
| 2024-05-22 | $57.04 | $57.04 | 1,004,900 | — | — |
| 2024-05-21 | $55.85 | $55.85 | 847,900 | — | — |
| 2024-05-20 | $59.61 | $59.61 | 672,900 | — | — |
| 2024-05-17 | $58.68 | $58.68 | 613,800 | — | — |
| 2024-05-16 | $59.06 | $59.06 | 647,300 | — | — |
| 2024-05-15 | $60.18 | $60.18 | 871,100 | — | — |
| 2024-05-14 | $62.36 | $62.36 | 1,169,000 | — | — |
| 2024-05-13 | $59.01 | $59.01 | 1,609,700 | — | — |
| 2024-05-10 | $54.71 | $54.71 | 2,284,400 | — | — |
| 2024-05-09 | $60.85 | $60.85 | 893,500 | — | — |
| 2024-05-08 | $60.29 | $60.29 | 823,800 | — | — |
| 2024-05-07 | $60.21 | $60.21 | 925,000 | — | — |
| 2024-05-06 | $59.92 | $59.92 | 538,200 | — | — |
| 2024-05-03 | $59.53 | $59.53 | 433,800 | — | — |
| 2024-05-02 | $60.21 | $60.21 | 821,000 | — | — |
| 2024-05-01 | $59.90 | $59.90 | 984,300 | — | — |
| 2024-04-30 | $59.98 | $59.98 | 1,092,000 | — | — |
| 2024-04-29 | $59.48 | $59.48 | 596,300 | — | — |
| 2024-04-26 | $57.12 | $57.12 | 339,200 | — | — |
| 2024-04-25 | $56.25 | $56.25 | 603,000 | — | — |
| 2024-04-24 | $57.19 | $57.19 | 359,100 | — | — |
| 2024-04-23 | $57.17 | $57.17 | 502,300 | — | — |
| 2024-04-22 | $56.51 | $56.51 | 451,700 | — | — |
| 2024-04-19 | $56.95 | $56.95 | 430,800 | — | — |
| 2024-04-18 | $56.30 | $56.30 | 526,000 | — | — |
| 2024-04-17 | $56.39 | $56.39 | 664,600 | — | — |
| 2024-04-16 | $56.83 | $56.83 | 618,700 | — | — |
| 2024-04-15 | $57.09 | $57.09 | 680,600 | — | — |
| 2024-04-12 | $56.63 | $56.63 | 768,300 | — | — |
| 2024-04-11 | $57.16 | $57.16 | 890,000 | — | — |
| 2024-04-10 | $58.95 | $58.95 | 647,000 | — | — |
| 2024-04-09 | $60.44 | $60.44 | 506,700 | — | — |
| 2024-04-08 | $58.71 | $58.71 | 460,500 | — | — |
| 2024-04-05 | $57.98 | $57.98 | 559,500 | — | — |
| 2024-04-04 | $58.30 | $58.30 | 665,200 | — | — |
| 2024-04-03 | $58.31 | $58.31 | 869,100 | — | — |
| 2024-04-02 | $58.20 | $58.20 | 1,179,700 | — | — |
| 2024-04-01 | $62.11 | $62.11 | 444,500 | — | — |
| 2024-03-28 | $62.51 | $62.51 | 917,700 | — | — |
| 2024-03-27 | $61.48 | $61.48 | 774,200 | — | — |
| 2024-03-26 | $61.78 | $61.78 | 581,400 | — | — |
| 2024-03-25 | $62.31 | $62.31 | 886,800 | — | — |
| 2024-03-22 | $63.93 | $63.93 | 844,400 | — | — |
| 2024-03-21 | $66.65 | $66.65 | 769,700 | — | — |
| 2024-03-20 | $66.09 | $66.09 | 772,000 | — | — |
| 2024-03-19 | $65.39 | $65.39 | 1,342,800 | — | — |
| 2024-03-18 | $62.87 | $62.87 | 950,700 | — | — |
| 2024-03-15 | $58.72 | $58.72 | 4,984,200 | — | — |
| 2024-03-14 | $57.33 | $57.33 | 963,000 | — | — |
| 2024-03-13 | $59.42 | $59.42 | 667,600 | — | — |
| 2024-03-12 | $59.10 | $59.10 | 520,700 | — | — |
| 2024-03-11 | $59.39 | $59.39 | 698,800 | — | — |
| 2024-03-08 | $60.89 | $60.89 | 985,500 | — | — |
| 2024-03-07 | $60.35 | $60.35 | 855,700 | — | — |
| 2024-03-06 | $58.29 | $58.29 | 629,000 | — | — |
| 2024-03-05 | $56.80 | $56.80 | 675,600 | — | — |
| 2024-03-04 | $57.93 | $57.93 | 660,600 | — | — |
| 2024-03-01 | $56.81 | $56.81 | 646,200 | — | — |
| 2024-02-29 | $56.27 | $56.27 | 997,500 | — | — |
| 2024-02-28 | $55.87 | $55.87 | 940,500 | — | — |
| 2024-02-27 | $54.89 | $54.89 | 940,300 | — | — |
| 2024-02-26 | $55.83 | $55.83 | 1,070,100 | — | — |
| 2024-02-23 | $54.85 | $54.85 | 976,100 | — | — |
| 2024-02-22 | $57.16 | $57.16 | 1,321,800 | — | — |
| 2024-02-21 | $59.16 | $59.16 | 1,671,300 | — | — |
| 2024-02-20 | $58.11 | $58.11 | 2,019,900 | — | — |
| 2024-02-16 | $61.69 | $61.69 | 3,297,000 | — | — |
| 2024-02-15 | $77.63 | $77.63 | 1,010,600 | — | — |
| 2024-02-14 | $77.95 | $77.95 | 424,600 | — | — |
| 2024-02-13 | $76.42 | $76.42 | 464,400 | — | — |
| 2024-02-12 | $79.13 | $79.13 | 448,900 | — | — |
| 2024-02-09 | $75.73 | $75.73 | 401,200 | — | — |
| 2024-02-08 | $74.96 | $74.96 | 495,000 | — | — |
| 2024-02-07 | $74.16 | $74.16 | 377,400 | — | — |
| 2024-02-06 | $74.78 | $74.78 | 407,400 | — | — |
| 2024-02-05 | $73.73 | $73.73 | 282,700 | — | — |
| 2024-02-02 | $76.59 | $76.59 | 429,700 | — | — |
| 2024-02-01 | $75.99 | $75.99 | 470,300 | — | — |
| 2024-01-31 | $74.01 | $74.01 | 372,300 | — | — |
| 2024-01-30 | $75.07 | $75.07 | 333,600 | — | — |
| 2024-01-29 | $76.11 | $76.11 | 462,800 | — | — |
| 2024-01-26 | $73.86 | $73.86 | 352,800 | — | — |
| 2024-01-25 | $75.15 | $75.15 | 372,900 | — | — |
| 2024-01-24 | $75.17 | $75.17 | 606,400 | — | — |
| 2024-01-23 | $73.07 | $73.07 | 395,600 | — | — |
| 2024-01-22 | $75.53 | $75.53 | 468,900 | — | — |
| 2024-01-19 | $74.19 | $74.19 | 527,300 | — | — |
| 2024-01-18 | $73.25 | $73.25 | 560,700 | — | — |
| 2024-01-17 | $73.34 | $73.34 | 425,100 | — | — |
| 2024-01-16 | $74.77 | $74.77 | 401,000 | — | — |
| 2024-01-12 | $77.06 | $77.06 | 501,200 | — | — |
| 2024-01-11 | $76.44 | $76.44 | 523,800 | — | — |
| 2024-01-10 | $78.41 | $78.41 | 1,092,400 | — | — |
| 2024-01-09 | $78.50 | $78.50 | 941,300 | — | — |
| 2024-01-08 | $75.17 | $75.17 | 622,900 | — | — |
| 2024-01-05 | $74.14 | $74.14 | 613,800 | — | — |
| 2024-01-04 | $74.45 | $74.45 | 425,900 | — | — |
| 2024-01-03 | $75.82 | $75.82 | 415,100 | — | — |
| 2024-01-02 | $77.44 | $77.44 | 458,200 | — | — |