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
- 2010-04-29 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 | $37.03 | $37.03 | 513,700 | — | — |
| 2024-12-30 | $36.92 | $36.92 | 337,500 | — | — |
| 2024-12-27 | $38.36 | $38.36 | 481,700 | — | — |
| 2024-12-26 | $41.05 | $41.05 | 346,800 | — | — |
| 2024-12-24 | $39.78 | $39.78 | 158,300 | — | — |
| 2024-12-23 | $38.98 | $38.98 | 433,700 | — | — |
| 2024-12-20 | $38.31 | $38.31 | 1,175,300 | — | — |
| 2024-12-19 | $37.52 | $37.52 | 905,600 | — | — |
| 2024-12-18 | $42.46 | $42.46 | 1,111,100 | — | — |
| 2024-12-17 | $42.51 | $42.51 | 1,420,400 | — | — |
| 2024-12-16 | $43.02 | $43.02 | 2,695,600 | — | — |
| 2024-12-13 | $45.20 | $45.20 | 744,700 | — | — |
| 2024-12-12 | $47.18 | $47.18 | 491,100 | — | — |
| 2024-12-11 | $48.88 | $48.88 | 656,300 | — | — |
| 2024-12-10 | $46.76 | $46.76 | 592,800 | — | — |
| 2024-12-09 | $48.69 | $48.69 | 730,900 | — | — |
| 2024-12-06 | $48.43 | $48.43 | 664,200 | — | — |
| 2024-12-05 | $47.23 | $47.23 | 1,232,000 | — | — |
| 2024-12-04 | $49.16 | $49.16 | 1,673,300 | — | — |
| 2024-12-03 | $46.55 | $46.55 | 2,870,300 | — | — |
| 2024-12-02 | $41.39 | $41.39 | 954,100 | — | — |
| 2024-11-29 | $41.47 | $41.47 | 804,400 | — | — |
| 2024-11-27 | $36.05 | $36.05 | 1,248,300 | — | — |
| 2024-11-26 | $39.68 | $39.68 | 963,400 | — | — |
| 2024-11-25 | $40.36 | $40.36 | 1,316,000 | — | — |
| 2024-11-22 | $38.63 | $38.63 | 1,790,900 | — | — |
| 2024-11-21 | $40.40 | $40.40 | 1,788,000 | — | — |
| 2024-11-20 | $30.39 | $30.39 | 575,600 | — | — |
| 2024-11-19 | $32.17 | $32.17 | 385,800 | — | — |
| 2024-11-18 | $30.62 | $30.62 | 474,600 | — | — |
| 2024-11-15 | $28.09 | $28.09 | 633,600 | — | — |
| 2024-11-14 | $29.85 | $29.85 | 577,700 | — | — |
| 2024-11-13 | $27.41 | $27.41 | 617,700 | — | — |
| 2024-11-12 | $26.72 | $26.72 | 460,700 | — | — |
| 2024-11-11 | $28.12 | $28.12 | 493,500 | — | — |
| 2024-11-08 | $26.49 | $26.49 | 376,000 | — | — |
| 2024-11-07 | $27.24 | $27.24 | 309,400 | — | — |
| 2024-11-06 | $27.34 | $27.34 | 501,600 | — | — |
| 2024-11-05 | $26.77 | $26.77 | 1,001,400 | — | — |
| 2024-11-04 | $33.25 | $33.25 | 427,100 | — | — |
| 2024-11-01 | $34.00 | $34.00 | 386,500 | — | — |
| 2024-10-31 | $33.04 | $33.04 | 196,700 | — | — |
| 2024-10-30 | $34.96 | $34.96 | 125,300 | — | — |
| 2024-10-29 | $36.63 | $36.63 | 171,700 | — | — |
| 2024-10-28 | $36.22 | $36.22 | 162,200 | — | — |
| 2024-10-25 | $36.01 | $36.01 | 171,900 | — | — |
| 2024-10-24 | $35.45 | $35.45 | 110,200 | — | — |
| 2024-10-23 | $35.43 | $35.43 | 107,900 | — | — |
| 2024-10-22 | $36.20 | $36.20 | 111,400 | — | — |
| 2024-10-21 | $36.58 | $36.58 | 177,800 | — | — |
| 2024-10-18 | $37.84 | $37.84 | 142,900 | — | — |
| 2024-10-17 | $37.45 | $37.45 | 123,100 | — | — |
| 2024-10-16 | $37.23 | $37.23 | 111,900 | — | — |
| 2024-10-15 | $36.74 | $36.74 | 161,100 | — | — |
| 2024-10-14 | $38.45 | $38.45 | 130,100 | — | — |
| 2024-10-11 | $38.56 | $38.56 | 215,500 | — | — |
| 2024-10-10 | $35.90 | $35.90 | 196,100 | — | — |
| 2024-10-09 | $36.31 | $36.31 | 170,700 | — | — |
| 2024-10-08 | $35.92 | $35.92 | 111,800 | — | — |
| 2024-10-07 | $35.77 | $35.77 | 199,000 | — | — |
| 2024-10-04 | $36.34 | $36.34 | 125,200 | — | — |
| 2024-10-03 | $35.72 | $35.72 | 120,400 | — | — |
| 2024-10-02 | $36.44 | $36.44 | 147,000 | — | — |
| 2024-10-01 | $35.74 | $35.74 | 187,900 | — | — |
| 2024-09-30 | $37.12 | $37.12 | 158,500 | — | — |
| 2024-09-27 | $37.32 | $37.32 | 152,100 | — | — |
| 2024-09-26 | $37.80 | $37.80 | 244,000 | — | — |
| 2024-09-25 | $35.86 | $35.86 | 235,100 | — | — |
| 2024-09-24 | $35.06 | $35.06 | 203,700 | — | — |
| 2024-09-23 | $34.61 | $34.61 | 189,900 | — | — |
| 2024-09-20 | $34.81 | $34.81 | 755,200 | — | — |
| 2024-09-19 | $36.08 | $36.08 | 151,200 | — | — |
| 2024-09-18 | $34.26 | $34.26 | 210,400 | — | — |
| 2024-09-17 | $34.92 | $34.92 | 297,600 | — | — |
| 2024-09-16 | $35.49 | $35.49 | 205,500 | — | — |
| 2024-09-13 | $37.41 | $37.41 | 247,700 | — | — |
| 2024-09-12 | $35.06 | $35.06 | 259,900 | — | — |
| 2024-09-11 | $34.39 | $34.39 | 287,500 | — | — |
| 2024-09-10 | $32.61 | $32.61 | 211,300 | — | — |
| 2024-09-09 | $32.81 | $32.81 | 228,400 | — | — |
| 2024-09-06 | $32.10 | $32.10 | 330,200 | — | — |
| 2024-09-05 | $34.52 | $34.52 | 269,800 | — | — |
| 2024-09-04 | $35.91 | $35.91 | 1,012,400 | — | — |
| 2024-09-03 | $36.54 | $36.54 | 525,600 | — | — |
| 2024-08-30 | $41.81 | $41.81 | 358,100 | — | — |
| 2024-08-29 | $41.23 | $41.23 | 392,200 | — | — |
| 2024-08-28 | $41.91 | $41.91 | 1,074,100 | — | — |
| 2024-08-27 | $37.66 | $37.66 | 142,300 | — | — |
| 2024-08-26 | $37.92 | $37.92 | 164,700 | — | — |
| 2024-08-23 | $38.33 | $38.33 | 234,000 | — | — |
| 2024-08-22 | $36.45 | $36.45 | 563,200 | — | — |
| 2024-08-21 | $36.03 | $36.03 | 184,000 | — | — |
| 2024-08-20 | $35.94 | $35.94 | 301,800 | — | — |
| 2024-08-19 | $36.84 | $36.84 | 196,400 | — | — |
| 2024-08-16 | $37.37 | $37.37 | 191,900 | — | — |
| 2024-08-15 | $37.27 | $37.27 | 212,500 | — | — |
| 2024-08-14 | $35.09 | $35.09 | 214,800 | — | — |
| 2024-08-13 | $36.06 | $36.06 | 182,500 | — | — |
| 2024-08-12 | $34.78 | $34.78 | 207,100 | — | — |
| 2024-08-09 | $36.21 | $36.21 | 227,700 | — | — |
| 2024-08-08 | $35.00 | $35.00 | 928,400 | — | — |
| 2024-08-07 | $33.47 | $33.47 | 301,300 | — | — |
| 2024-08-06 | $34.50 | $34.50 | 242,700 | — | — |
| 2024-08-05 | $34.26 | $34.26 | 410,000 | — | — |
| 2024-08-02 | $34.81 | $34.81 | 466,100 | — | — |
| 2024-08-01 | $38.25 | $38.25 | 336,000 | — | — |
| 2024-07-31 | $41.40 | $41.40 | 387,100 | — | — |
| 2024-07-30 | $40.25 | $40.25 | 375,500 | — | — |
| 2024-07-29 | $43.19 | $43.19 | 306,500 | — | — |
| 2024-07-26 | $43.53 | $43.53 | 355,700 | — | — |
| 2024-07-25 | $41.10 | $41.10 | 557,800 | — | — |
| 2024-07-24 | $43.27 | $43.27 | 408,700 | — | — |
| 2024-07-23 | $45.87 | $45.87 | 746,200 | — | — |
| 2024-07-22 | $42.76 | $42.76 | 723,700 | — | — |
| 2024-07-19 | $43.05 | $43.05 | 439,300 | — | — |
| 2024-07-18 | $45.35 | $45.35 | 487,300 | — | — |
| 2024-07-17 | $45.40 | $45.40 | 711,900 | — | — |
| 2024-07-16 | $47.03 | $47.03 | 528,900 | — | — |
| 2024-07-15 | $45.69 | $45.69 | 1,091,100 | — | — |
| 2024-07-12 | $42.31 | $42.31 | 1,124,600 | — | — |
| 2024-07-11 | $39.62 | $39.62 | 735,500 | — | — |
| 2024-07-10 | $37.14 | $37.14 | 225,900 | — | — |
| 2024-07-09 | $38.17 | $38.17 | 237,100 | — | — |
| 2024-07-08 | $37.43 | $37.43 | 324,600 | — | — |
| 2024-07-05 | $37.48 | $37.48 | 381,000 | — | — |
| 2024-07-03 | $37.82 | $37.82 | 214,200 | — | — |
| 2024-07-02 | $38.42 | $38.42 | 529,700 | — | — |
| 2024-07-01 | $38.24 | $38.24 | 312,500 | — | — |
| 2024-06-28 | $37.37 | $37.37 | 528,000 | — | — |
| 2024-06-27 | $35.77 | $35.77 | 394,500 | — | — |
| 2024-06-26 | $37.38 | $37.38 | 522,700 | — | — |
| 2024-06-25 | $36.58 | $36.58 | 521,700 | — | — |
| 2024-06-24 | $35.88 | $35.88 | 766,500 | — | — |
| 2024-06-21 | $32.49 | $32.49 | 815,800 | — | — |
| 2024-06-20 | $32.54 | $32.54 | 1,334,200 | — | — |
| 2024-06-18 | $31.35 | $31.35 | 206,400 | — | — |
| 2024-06-17 | $30.52 | $30.52 | 176,300 | — | — |
| 2024-06-14 | $30.13 | $30.13 | 144,300 | — | — |
| 2024-06-13 | $29.93 | $29.93 | 166,300 | — | — |
| 2024-06-12 | $30.67 | $30.67 | 202,900 | — | — |
| 2024-06-11 | $29.57 | $29.57 | 179,400 | — | — |
| 2024-06-10 | $29.37 | $29.37 | 127,000 | — | — |
| 2024-06-07 | $29.15 | $29.15 | 93,500 | — | — |
| 2024-06-06 | $29.53 | $29.53 | 114,600 | — | — |
| 2024-06-05 | $29.71 | $29.71 | 229,700 | — | — |
| 2024-06-04 | $28.40 | $28.40 | 109,600 | — | — |
| 2024-06-03 | $28.79 | $28.79 | 209,600 | — | — |
| 2024-05-31 | $29.31 | $29.31 | 156,600 | — | — |
| 2024-05-30 | $29.79 | $29.79 | 235,500 | — | — |
| 2024-05-29 | $29.44 | $29.44 | 136,700 | — | — |
| 2024-05-28 | $29.71 | $29.71 | 288,600 | — | — |
| 2024-05-24 | $28.34 | $28.34 | 161,300 | — | — |
| 2024-05-23 | $27.25 | $27.25 | 216,400 | — | — |
| 2024-05-22 | $27.40 | $27.40 | 141,800 | — | — |
| 2024-05-21 | $26.58 | $26.58 | 95,100 | — | — |
| 2024-05-20 | $26.69 | $26.69 | 128,300 | — | — |
| 2024-05-17 | $27.23 | $27.23 | 103,700 | — | — |
| 2024-05-16 | $27.25 | $27.25 | 164,300 | — | — |
| 2024-05-15 | $27.79 | $27.79 | 182,300 | — | — |
| 2024-05-14 | $27.62 | $27.62 | 165,200 | — | — |
| 2024-05-13 | $27.19 | $27.19 | 159,800 | — | — |
| 2024-05-10 | $27.00 | $27.00 | 227,000 | — | — |
| 2024-05-09 | $27.09 | $27.09 | 257,800 | — | — |
| 2024-05-08 | $26.93 | $26.93 | 594,900 | — | — |
| 2024-05-07 | $22.28 | $22.28 | 173,900 | — | — |
| 2024-05-06 | $22.16 | $22.16 | 245,600 | — | — |
| 2024-05-03 | $22.36 | $22.36 | 80,000 | — | — |
| 2024-05-02 | $21.90 | $21.90 | 78,800 | — | — |
| 2024-05-01 | $21.07 | $21.07 | 123,200 | — | — |
| 2024-04-30 | $21.87 | $21.87 | 106,000 | — | — |
| 2024-04-29 | $22.46 | $22.46 | 82,200 | — | — |
| 2024-04-26 | $22.19 | $22.19 | 80,700 | — | — |
| 2024-04-25 | $21.51 | $21.51 | 98,900 | — | — |
| 2024-04-24 | $21.21 | $21.21 | 132,600 | — | — |
| 2024-04-23 | $20.18 | $20.18 | 84,300 | — | — |
| 2024-04-22 | $19.79 | $19.79 | 89,900 | — | — |
| 2024-04-19 | $19.55 | $19.55 | 162,800 | — | — |
| 2024-04-18 | $20.02 | $20.02 | 138,200 | — | — |
| 2024-04-17 | $20.66 | $20.66 | 73,800 | — | — |
| 2024-04-16 | $21.35 | $21.35 | 61,200 | — | — |
| 2024-04-15 | $21.46 | $21.46 | 95,600 | — | — |
| 2024-04-12 | $21.72 | $21.72 | 78,700 | — | — |
| 2024-04-11 | $22.89 | $22.89 | 82,500 | — | — |
| 2024-04-10 | $22.28 | $22.28 | 106,000 | — | — |
| 2024-04-09 | $23.18 | $23.18 | 66,100 | — | — |
| 2024-04-08 | $22.93 | $22.93 | 73,200 | — | — |
| 2024-04-05 | $22.51 | $22.51 | 92,800 | — | — |
| 2024-04-04 | $22.80 | $22.80 | 127,300 | — | — |
| 2024-04-03 | $22.82 | $22.82 | 105,500 | — | — |
| 2024-04-02 | $21.75 | $21.75 | 134,900 | — | — |
| 2024-04-01 | $22.07 | $22.07 | 67,000 | — | — |
| 2024-03-28 | $22.04 | $22.04 | 99,600 | — | — |
| 2024-03-27 | $21.84 | $21.84 | 116,900 | — | — |
| 2024-03-26 | $21.03 | $21.03 | 97,000 | — | — |
| 2024-03-25 | $21.58 | $21.58 | 59,900 | — | — |
| 2024-03-22 | $21.64 | $21.64 | 65,800 | — | — |
| 2024-03-21 | $22.22 | $22.22 | 198,800 | — | — |
| 2024-03-20 | $21.35 | $21.35 | 132,200 | — | — |
| 2024-03-19 | $20.73 | $20.73 | 83,400 | — | — |
| 2024-03-18 | $20.92 | $20.92 | 117,800 | — | — |
| 2024-03-15 | $21.55 | $21.55 | 271,600 | — | — |
| 2024-03-14 | $21.64 | $21.64 | 111,800 | — | — |
| 2024-03-13 | $22.47 | $22.47 | 130,900 | — | — |
| 2024-03-12 | $23.32 | $23.32 | 100,300 | — | — |
| 2024-03-11 | $23.56 | $23.56 | 127,000 | — | — |
| 2024-03-08 | $23.94 | $23.94 | 85,200 | — | — |
| 2024-03-07 | $24.58 | $24.58 | 135,000 | — | — |
| 2024-03-06 | $22.99 | $22.99 | 99,100 | — | — |
| 2024-03-05 | $22.29 | $22.29 | 91,800 | — | — |
| 2024-03-04 | $22.76 | $22.76 | 107,300 | — | — |
| 2024-03-01 | $22.86 | $22.86 | 157,600 | — | — |
| 2024-02-29 | $21.90 | $21.90 | 158,000 | — | — |
| 2024-02-28 | $21.66 | $21.66 | 115,400 | — | — |
| 2024-02-27 | $22.00 | $22.00 | 107,800 | — | — |
| 2024-02-26 | $22.19 | $22.19 | 106,000 | — | — |
| 2024-02-23 | $21.81 | $21.81 | 158,000 | — | — |
| 2024-02-22 | $22.09 | $22.09 | 183,500 | — | — |
| 2024-02-21 | $22.11 | $22.11 | 133,800 | — | — |
| 2024-02-20 | $22.23 | $22.23 | 181,100 | — | — |
| 2024-02-16 | $22.41 | $22.41 | 127,800 | — | — |
| 2024-02-15 | $22.97 | $22.97 | 194,300 | — | — |
| 2024-02-14 | $22.89 | $22.89 | 167,900 | — | — |
| 2024-02-13 | $22.23 | $22.23 | 208,700 | — | — |
| 2024-02-12 | $23.65 | $23.65 | 175,000 | — | — |
| 2024-02-09 | $23.47 | $23.47 | 202,500 | — | — |
| 2024-02-08 | $22.50 | $22.50 | 250,300 | — | — |
| 2024-02-07 | $23.00 | $23.00 | 562,300 | — | — |
| 2024-02-06 | $25.74 | $25.74 | 155,600 | — | — |
| 2024-02-05 | $26.07 | $26.07 | 166,800 | — | — |
| 2024-02-02 | $25.23 | $25.23 | 93,400 | — | — |
| 2024-02-01 | $25.89 | $25.89 | 114,700 | — | — |
| 2024-01-31 | $25.66 | $25.66 | 117,900 | — | — |
| 2024-01-30 | $26.42 | $26.42 | 77,900 | — | — |
| 2024-01-29 | $27.57 | $27.57 | 170,100 | — | — |
| 2024-01-26 | $26.80 | $26.80 | 125,700 | — | — |
| 2024-01-25 | $27.97 | $27.97 | 149,600 | — | — |
| 2024-01-24 | $28.10 | $28.10 | 130,900 | — | — |
| 2024-01-23 | $28.71 | $28.71 | 108,500 | — | — |
| 2024-01-22 | $28.17 | $28.17 | 176,700 | — | — |
| 2024-01-19 | $27.54 | $27.54 | 117,700 | — | — |
| 2024-01-18 | $27.23 | $27.23 | 110,700 | — | — |
| 2024-01-17 | $26.25 | $26.25 | 174,500 | — | — |
| 2024-01-16 | $26.16 | $26.16 | 124,600 | — | — |
| 2024-01-12 | $26.43 | $26.43 | 93,600 | — | — |
| 2024-01-11 | $26.54 | $26.54 | 134,500 | — | — |
| 2024-01-10 | $26.12 | $26.12 | 163,200 | — | — |
| 2024-01-09 | $26.48 | $26.48 | 167,100 | — | — |
| 2024-01-08 | $26.74 | $26.74 | 128,200 | — | — |
| 2024-01-05 | $26.31 | $26.31 | 202,900 | — | — |
| 2024-01-04 | $26.67 | $26.67 | 224,800 | — | — |
| 2024-01-03 | $28.21 | $28.21 | 329,400 | — | — |
| 2024-01-02 | $27.38 | $27.38 | 333,100 | — | — |