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
- 2017-05-25 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 | $32.98 | $32.98 | 342,300 | — | — |
| 2024-12-30 | $32.79 | $32.79 | 310,700 | — | — |
| 2024-12-27 | $33.43 | $33.43 | 274,600 | — | — |
| 2024-12-26 | $34.63 | $34.63 | 293,700 | — | — |
| 2024-12-24 | $34.51 | $34.51 | 125,600 | — | — |
| 2024-12-23 | $34.77 | $34.77 | 318,900 | — | — |
| 2024-12-20 | $35.28 | $35.28 | 568,300 | — | — |
| 2024-12-19 | $34.51 | $34.51 | 547,100 | — | — |
| 2024-12-18 | $35.05 | $35.05 | 400,400 | — | — |
| 2024-12-17 | $37.46 | $37.46 | 320,200 | — | — |
| 2024-12-16 | $37.29 | $37.29 | 340,400 | — | — |
| 2024-12-13 | $36.82 | $36.82 | 307,100 | — | — |
| 2024-12-12 | $38.47 | $38.47 | 208,100 | — | — |
| 2024-12-11 | $39.04 | $39.04 | 277,600 | — | — |
| 2024-12-10 | $37.93 | $37.93 | 342,000 | — | — |
| 2024-12-09 | $39.42 | $39.42 | 346,300 | — | — |
| 2024-12-06 | $40.65 | $40.65 | 440,200 | — | — |
| 2024-12-05 | $39.45 | $39.45 | 499,700 | — | — |
| 2024-12-04 | $40.73 | $40.73 | 619,000 | — | — |
| 2024-12-03 | $38.61 | $38.61 | 391,000 | — | — |
| 2024-12-02 | $38.86 | $38.86 | 551,600 | — | — |
| 2024-11-29 | $37.85 | $37.85 | 163,300 | — | — |
| 2024-11-27 | $37.09 | $37.09 | 231,700 | — | — |
| 2024-11-26 | $37.67 | $37.67 | 324,600 | — | — |
| 2024-11-25 | $38.35 | $38.35 | 783,300 | — | — |
| 2024-11-22 | $38.56 | $38.56 | 457,700 | — | — |
| 2024-11-21 | $38.55 | $38.55 | 412,300 | — | — |
| 2024-11-20 | $36.12 | $36.12 | 437,300 | — | — |
| 2024-11-19 | $36.83 | $36.83 | 504,200 | — | — |
| 2024-11-18 | $36.54 | $36.54 | 397,600 | — | — |
| 2024-11-15 | $36.43 | $36.43 | 740,200 | — | — |
| 2024-11-14 | $37.60 | $37.60 | 692,000 | — | — |
| 2024-11-13 | $39.95 | $39.95 | 685,100 | — | — |
| 2024-11-12 | $39.96 | $39.96 | 542,400 | — | — |
| 2024-11-11 | $40.28 | $40.28 | 641,200 | — | — |
| 2024-11-08 | $40.78 | $40.78 | 503,200 | — | — |
| 2024-11-07 | $41.56 | $41.56 | 796,200 | — | — |
| 2024-11-06 | $40.50 | $40.50 | 1,047,700 | — | — |
| 2024-11-05 | $38.67 | $38.67 | 730,200 | — | — |
| 2024-11-04 | $36.82 | $36.82 | 612,300 | — | — |
| 2024-11-01 | $36.63 | $36.63 | 656,300 | — | — |
| 2024-10-31 | $35.75 | $35.75 | 500,300 | — | — |
| 2024-10-30 | $35.30 | $35.30 | 563,000 | — | — |
| 2024-10-29 | $34.34 | $34.34 | 624,900 | — | — |
| 2024-10-28 | $33.38 | $33.38 | 427,700 | — | — |
| 2024-10-25 | $32.30 | $32.30 | 428,500 | — | — |
| 2024-10-24 | $32.00 | $32.00 | 388,200 | — | — |
| 2024-10-23 | $30.70 | $30.70 | 228,900 | — | — |
| 2024-10-22 | $31.07 | $31.07 | 312,100 | — | — |
| 2024-10-21 | $31.01 | $31.01 | 378,400 | — | — |
| 2024-10-18 | $31.47 | $31.47 | 2,202,100 | — | — |
| 2024-10-17 | $30.81 | $30.81 | 349,500 | — | — |
| 2024-10-16 | $31.11 | $31.11 | 505,800 | — | — |
| 2024-10-15 | $30.99 | $30.99 | 1,186,500 | — | — |
| 2024-10-14 | $31.88 | $31.88 | 419,900 | — | — |
| 2024-10-11 | $31.31 | $31.31 | 548,600 | — | — |
| 2024-10-10 | $32.13 | $32.13 | 286,900 | — | — |
| 2024-10-09 | $32.33 | $32.33 | 328,900 | — | — |
| 2024-10-08 | $32.40 | $32.40 | 316,700 | — | — |
| 2024-10-07 | $32.90 | $32.90 | 267,700 | — | — |
| 2024-10-04 | $33.83 | $33.83 | 390,900 | — | — |
| 2024-10-03 | $34.00 | $34.00 | 321,000 | — | — |
| 2024-10-02 | $34.05 | $34.05 | 350,500 | — | — |
| 2024-10-01 | $32.91 | $32.91 | 328,900 | — | — |
| 2024-09-30 | $34.14 | $34.14 | 329,200 | — | — |
| 2024-09-27 | $34.94 | $34.94 | 263,700 | — | — |
| 2024-09-26 | $34.97 | $34.97 | 435,800 | — | — |
| 2024-09-25 | $34.27 | $34.27 | 384,500 | — | — |
| 2024-09-24 | $32.57 | $32.57 | 387,300 | — | — |
| 2024-09-23 | $32.98 | $32.98 | 218,100 | — | — |
| 2024-09-20 | $33.41 | $33.41 | 656,200 | — | — |
| 2024-09-19 | $33.75 | $33.75 | 318,900 | — | — |
| 2024-09-18 | $33.15 | $33.15 | 264,600 | — | — |
| 2024-09-17 | $33.12 | $33.12 | 319,600 | — | — |
| 2024-09-16 | $33.47 | $33.47 | 335,400 | — | — |
| 2024-09-13 | $32.87 | $32.87 | 318,000 | — | — |
| 2024-09-12 | $31.49 | $31.49 | 253,000 | — | — |
| 2024-09-11 | $31.45 | $31.45 | 376,500 | — | — |
| 2024-09-10 | $31.40 | $31.40 | 498,700 | — | — |
| 2024-09-09 | $30.07 | $30.07 | 326,700 | — | — |
| 2024-09-06 | $30.04 | $30.04 | 387,200 | — | — |
| 2024-09-05 | $31.35 | $31.35 | 272,500 | — | — |
| 2024-09-04 | $31.29 | $31.29 | 262,300 | — | — |
| 2024-09-03 | $31.61 | $31.61 | 436,400 | — | — |
| 2024-08-30 | $32.44 | $32.44 | 486,600 | — | — |
| 2024-08-29 | $32.48 | $32.48 | 519,200 | — | — |
| 2024-08-28 | $31.20 | $31.20 | 231,700 | — | — |
| 2024-08-27 | $31.57 | $31.57 | 276,000 | — | — |
| 2024-08-26 | $31.79 | $31.79 | 341,500 | — | — |
| 2024-08-23 | $31.45 | $31.45 | 363,100 | — | — |
| 2024-08-22 | $30.80 | $30.80 | 441,900 | — | — |
| 2024-08-21 | $31.16 | $31.16 | 301,700 | — | — |
| 2024-08-20 | $31.32 | $31.32 | 467,300 | — | — |
| 2024-08-19 | $31.23 | $31.23 | 396,900 | — | — |
| 2024-08-16 | $31.01 | $31.01 | 837,800 | — | — |
| 2024-08-15 | $30.84 | $30.84 | 956,500 | — | — |
| 2024-08-14 | $30.04 | $30.04 | 758,500 | — | — |
| 2024-08-13 | $30.00 | $30.00 | 1,361,100 | — | — |
| 2024-08-12 | $27.99 | $27.99 | 601,100 | — | — |
| 2024-08-09 | $28.23 | $28.23 | 559,600 | — | — |
| 2024-08-08 | $28.39 | $28.39 | 578,800 | — | — |
| 2024-08-07 | $27.04 | $27.04 | 994,600 | — | — |
| 2024-08-06 | $27.79 | $27.79 | 1,215,300 | — | — |
| 2024-08-05 | $28.66 | $28.66 | 1,141,000 | — | — |
| 2024-08-02 | $29.84 | $29.84 | 1,307,000 | — | — |
| 2024-08-01 | $29.42 | $29.42 | 2,813,200 | — | — |
| 2024-07-31 | $36.94 | $36.94 | 1,156,200 | — | — |
| 2024-07-30 | $37.02 | $37.02 | 1,970,500 | — | — |
| 2024-07-29 | $37.80 | $37.80 | 683,900 | — | — |
| 2024-07-26 | $37.75 | $37.75 | 457,700 | — | — |
| 2024-07-25 | $37.49 | $37.49 | 1,197,100 | — | — |
| 2024-07-24 | $35.08 | $35.08 | 594,900 | — | — |
| 2024-07-23 | $35.62 | $35.62 | 606,000 | — | — |
| 2024-07-22 | $34.94 | $34.94 | 610,400 | — | — |
| 2024-07-19 | $35.30 | $35.30 | 707,200 | — | — |
| 2024-07-18 | $35.37 | $35.37 | 719,000 | — | — |
| 2024-07-17 | $35.58 | $35.58 | 619,000 | — | — |
| 2024-07-16 | $35.46 | $35.46 | 676,700 | — | — |
| 2024-07-15 | $34.50 | $34.50 | 696,200 | — | — |
| 2024-07-12 | $33.64 | $33.64 | 575,600 | — | — |
| 2024-07-11 | $32.49 | $32.49 | 1,471,300 | — | — |
| 2024-07-10 | $32.84 | $32.84 | 884,800 | — | — |
| 2024-07-09 | $32.02 | $32.02 | 663,800 | — | — |
| 2024-07-08 | $31.78 | $31.78 | 549,300 | — | — |
| 2024-07-05 | $31.09 | $31.09 | 892,200 | — | — |
| 2024-07-03 | $30.79 | $30.79 | 315,100 | — | — |
| 2024-07-02 | $31.13 | $31.13 | 381,200 | — | — |
| 2024-07-01 | $30.76 | $30.76 | 500,600 | — | — |
| 2024-06-28 | $30.86 | $30.86 | 573,000 | — | — |
| 2024-06-27 | $30.53 | $30.53 | 442,000 | — | — |
| 2024-06-26 | $29.76 | $29.76 | 540,900 | — | — |
| 2024-06-25 | $28.99 | $28.99 | 411,900 | — | — |
| 2024-06-24 | $28.14 | $28.14 | 498,600 | — | — |
| 2024-06-21 | $27.98 | $27.98 | 961,800 | — | — |
| 2024-06-20 | $27.46 | $27.46 | 413,500 | — | — |
| 2024-06-18 | $26.81 | $26.81 | 875,300 | — | — |
| 2024-06-17 | $26.96 | $26.96 | 720,300 | — | — |
| 2024-06-14 | $27.95 | $27.95 | 406,900 | — | — |
| 2024-06-13 | $28.67 | $28.67 | 517,800 | — | — |
| 2024-06-12 | $29.28 | $29.28 | 694,600 | — | — |
| 2024-06-11 | $28.08 | $28.08 | 404,500 | — | — |
| 2024-06-10 | $27.83 | $27.83 | 372,900 | — | — |
| 2024-06-07 | $27.38 | $27.38 | 354,000 | — | — |
| 2024-06-06 | $28.24 | $28.24 | 305,400 | — | — |
| 2024-06-05 | $28.49 | $28.49 | 306,800 | — | — |
| 2024-06-04 | $28.06 | $28.06 | 488,500 | — | — |
| 2024-06-03 | $28.75 | $28.75 | 535,500 | — | — |
| 2024-05-31 | $28.39 | $28.39 | 501,900 | — | — |
| 2024-05-30 | $28.46 | $28.46 | 715,200 | — | — |
| 2024-05-29 | $29.67 | $29.67 | 364,800 | — | — |
| 2024-05-28 | $29.86 | $29.86 | 625,900 | — | — |
| 2024-05-24 | $31.05 | $31.05 | 358,700 | — | — |
| 2024-05-23 | $31.50 | $31.50 | 616,400 | — | — |
| 2024-05-22 | $32.01 | $32.01 | 456,600 | — | — |
| 2024-05-21 | $32.02 | $32.02 | 434,600 | — | — |
| 2024-05-20 | $32.43 | $32.43 | 380,900 | — | — |
| 2024-05-17 | $33.15 | $33.15 | 316,400 | — | — |
| 2024-05-16 | $33.37 | $33.37 | 288,300 | — | — |
| 2024-05-15 | $33.44 | $33.44 | 406,200 | — | — |
| 2024-05-14 | $33.62 | $33.62 | 527,700 | — | — |
| 2024-05-13 | $33.29 | $33.29 | 502,400 | — | — |
| 2024-05-10 | $32.24 | $32.24 | 405,900 | — | — |
| 2024-05-09 | $31.66 | $31.66 | 300,500 | — | — |
| 2024-05-08 | $32.10 | $32.10 | 355,000 | — | — |
| 2024-05-07 | $31.83 | $31.83 | 433,600 | — | — |
| 2024-05-06 | $32.97 | $32.97 | 543,500 | — | — |
| 2024-05-03 | $31.98 | $31.98 | 795,500 | — | — |
| 2024-05-02 | $31.03 | $31.03 | 2,289,900 | — | — |
| 2024-05-01 | $36.73 | $36.73 | 566,100 | — | — |
| 2024-04-30 | $37.44 | $37.44 | 456,600 | — | — |
| 2024-04-29 | $38.37 | $38.37 | 417,100 | — | — |
| 2024-04-26 | $37.56 | $37.56 | 380,400 | — | — |
| 2024-04-25 | $36.20 | $36.20 | 512,200 | — | — |
| 2024-04-24 | $36.66 | $36.66 | 267,700 | — | — |
| 2024-04-23 | $36.59 | $36.59 | 380,000 | — | — |
| 2024-04-22 | $35.12 | $35.12 | 410,500 | — | — |
| 2024-04-19 | $34.55 | $34.55 | 496,200 | — | — |
| 2024-04-18 | $34.86 | $34.86 | 635,400 | — | — |
| 2024-04-17 | $35.39 | $35.39 | 543,700 | — | — |
| 2024-04-16 | $36.52 | $36.52 | 792,100 | — | — |
| 2024-04-15 | $37.99 | $37.99 | 954,900 | — | — |
| 2024-04-12 | $38.47 | $38.47 | 492,900 | — | — |
| 2024-04-11 | $39.66 | $39.66 | 419,100 | — | — |
| 2024-04-10 | $39.40 | $39.40 | 461,100 | — | — |
| 2024-04-09 | $41.12 | $41.12 | 413,400 | — | — |
| 2024-04-08 | $39.82 | $39.82 | 346,500 | — | — |
| 2024-04-05 | $38.03 | $38.03 | 321,500 | — | — |
| 2024-04-04 | $37.25 | $37.25 | 476,400 | — | — |
| 2024-04-03 | $37.51 | $37.51 | 299,500 | — | — |
| 2024-04-02 | $37.49 | $37.49 | 404,000 | — | — |
| 2024-04-01 | $37.82 | $37.82 | 406,400 | — | — |
| 2024-03-28 | $39.95 | $39.95 | 485,200 | — | — |
| 2024-03-27 | $39.22 | $39.22 | 461,400 | — | — |
| 2024-03-26 | $37.75 | $37.75 | 263,700 | — | — |
| 2024-03-25 | $37.92 | $37.92 | 281,000 | — | — |
| 2024-03-22 | $38.17 | $38.17 | 639,100 | — | — |
| 2024-03-21 | $39.06 | $39.06 | 1,410,500 | — | — |
| 2024-03-20 | $37.91 | $37.91 | 607,700 | — | — |
| 2024-03-19 | $36.58 | $36.58 | 659,900 | — | — |
| 2024-03-18 | $36.64 | $36.64 | 641,600 | — | — |
| 2024-03-15 | $36.19 | $36.19 | 962,100 | — | — |
| 2024-03-14 | $36.79 | $36.79 | 906,800 | — | — |
| 2024-03-13 | $35.90 | $35.90 | 611,900 | — | — |
| 2024-03-12 | $35.57 | $35.57 | 265,900 | — | — |
| 2024-03-11 | $35.95 | $35.95 | 321,500 | — | — |
| 2024-03-08 | $36.63 | $36.63 | 696,400 | — | — |
| 2024-03-07 | $36.57 | $36.57 | 593,100 | — | — |
| 2024-03-06 | $35.45 | $35.45 | 595,200 | — | — |
| 2024-03-05 | $32.84 | $32.84 | 565,600 | — | — |
| 2024-03-04 | $35.58 | $35.58 | 383,500 | — | — |
| 2024-03-01 | $35.76 | $35.76 | 433,000 | — | — |
| 2024-02-29 | $34.85 | $34.85 | 545,200 | — | — |
| 2024-02-28 | $34.25 | $34.25 | 548,100 | — | — |
| 2024-02-27 | $33.20 | $33.20 | 419,500 | — | — |
| 2024-02-26 | $33.19 | $33.19 | 472,000 | — | — |
| 2024-02-23 | $31.95 | $31.95 | 390,400 | — | — |
| 2024-02-22 | $32.98 | $32.98 | 626,400 | — | — |
| 2024-02-21 | $32.62 | $32.62 | 1,345,000 | — | — |
| 2024-02-20 | $36.15 | $36.15 | 510,600 | — | — |
| 2024-02-16 | $37.23 | $37.23 | 814,000 | — | — |
| 2024-02-15 | $37.61 | $37.61 | 980,400 | — | — |
| 2024-02-14 | $33.38 | $33.38 | 538,500 | — | — |
| 2024-02-13 | $31.68 | $31.68 | 788,900 | — | — |
| 2024-02-12 | $33.81 | $33.81 | 432,000 | — | — |
| 2024-02-09 | $33.26 | $33.26 | 359,200 | — | — |
| 2024-02-08 | $32.64 | $32.64 | 272,800 | — | — |
| 2024-02-07 | $32.25 | $32.25 | 283,100 | — | — |
| 2024-02-06 | $32.38 | $32.38 | 319,000 | — | — |
| 2024-02-05 | $31.53 | $31.53 | 394,700 | — | — |
| 2024-02-02 | $32.78 | $32.78 | 294,000 | — | — |
| 2024-02-01 | $32.87 | $32.87 | 243,400 | — | — |
| 2024-01-31 | $32.63 | $32.63 | 378,000 | — | — |
| 2024-01-30 | $33.95 | $33.95 | 223,200 | — | — |
| 2024-01-29 | $35.22 | $35.22 | 280,600 | — | — |
| 2024-01-26 | $33.71 | $33.71 | 290,100 | — | — |
| 2024-01-25 | $33.75 | $33.75 | 279,100 | — | — |
| 2024-01-24 | $33.83 | $33.83 | 269,400 | — | — |
| 2024-01-23 | $34.19 | $34.19 | 317,000 | — | — |
| 2024-01-22 | $33.78 | $33.78 | 374,400 | — | — |
| 2024-01-19 | $32.21 | $32.21 | 318,300 | — | — |
| 2024-01-18 | $32.18 | $32.18 | 278,400 | — | — |
| 2024-01-17 | $32.55 | $32.55 | 345,600 | — | — |
| 2024-01-16 | $32.96 | $32.96 | 308,200 | — | — |
| 2024-01-12 | $33.71 | $33.71 | 267,500 | — | — |
| 2024-01-11 | $34.57 | $34.57 | 418,700 | — | — |
| 2024-01-10 | $34.16 | $34.16 | 400,900 | — | — |
| 2024-01-09 | $33.75 | $33.75 | 471,000 | — | — |
| 2024-01-08 | $34.70 | $34.70 | 498,600 | — | — |
| 2024-01-05 | $33.38 | $33.38 | 467,100 | — | — |
| 2024-01-04 | $33.99 | $33.99 | 954,100 | — | — |
| 2024-01-03 | $33.11 | $33.11 | 469,700 | — | — |
| 2024-01-02 | $35.14 | $35.14 | 465,700 | — | — |