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
- 2023-05-26 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 | $39.18 | $39.29 | 565,200 | — | — |
| 2024-12-30 | $38.73 | $38.84 | 385,700 | — | — |
| 2024-12-27 | $38.69 | $38.80 | 293,100 | — | — |
| 2024-12-26 | $39.27 | $39.38 | 401,500 | — | — |
| 2024-12-24 | $39.21 | $39.32 | 140,800 | — | — |
| 2024-12-23 | $39.04 | $39.15 | 586,100 | — | — |
| 2024-12-20 | $39.25 | $39.36 | 1,009,400 | — | — |
| 2024-12-19 | $38.78 | $38.89 | 577,100 | — | — |
| 2024-12-18 | $38.99 | $39.10 | 802,400 | — | — |
| 2024-12-17 | $39.94 | $40.06 | 621,000 | — | — |
| 2024-12-16 | $40.71 | $40.83 | 516,900 | — | — |
| 2024-12-13 | $40.72 | $40.84 | 450,000 | — | — |
| 2024-12-12 | $41.03 | $41.15 | 641,700 | — | — |
| 2024-12-11 | $40.64 | $40.76 | 977,900 | — | — |
| 2024-12-10 | $40.78 | $40.90 | 1,216,500 | — | — |
| 2024-12-09 | $40.95 | $41.07 | 1,472,700 | — | — |
| 2024-12-06 | $42.64 | $42.76 | 423,900 | — | — |
| 2024-12-05 | $42.73 | $42.85 | 387,200 | — | — |
| 2024-12-04 | $43.01 | $43.14 | 1,222,400 | — | — |
| 2024-12-03 | $42.88 | $43.00 | 1,266,000 | — | — |
| 2024-12-02 | $43.64 | $43.77 | 1,230,700 | — | — |
| 2024-11-29 | $43.29 | $43.42 | 340,800 | — | — |
| 2024-11-27 | $43.06 | $43.19 | 557,000 | — | — |
| 2024-11-26 | $43.72 | $43.85 | 713,000 | — | — |
| 2024-11-25 | $44.07 | $44.20 | 602,800 | — | — |
| 2024-11-22 | $44.50 | $44.63 | 568,700 | — | — |
| 2024-11-21 | $43.77 | $43.90 | 563,900 | — | — |
| 2024-11-20 | $42.98 | $43.11 | 429,300 | — | — |
| 2024-11-19 | $43.02 | $43.15 | 691,200 | — | — |
| 2024-11-18 | $43.00 | $43.13 | 1,253,300 | — | — |
| 2024-11-15 | $43.26 | $43.39 | 900,300 | — | — |
| 2024-11-14 | $43.10 | $43.23 | 1,019,800 | — | — |
| 2024-11-13 | $43.57 | $43.70 | 911,600 | — | — |
| 2024-11-12 | $42.56 | $42.68 | 1,138,300 | — | — |
| 2024-11-11 | $42.37 | $42.49 | 936,500 | — | — |
| 2024-11-08 | $44.27 | $44.40 | 1,484,500 | — | — |
| 2024-11-07 | $41.47 | $41.59 | 1,495,400 | — | — |
| 2024-11-06 | $41.52 | $41.64 | 1,251,200 | — | — |
| 2024-11-05 | $39.50 | $39.61 | 1,021,400 | — | — |
| 2024-11-04 | $38.87 | $38.98 | 409,500 | — | — |
| 2024-11-01 | $39.00 | $39.11 | 574,900 | — | — |
| 2024-10-31 | $38.94 | $39.05 | 603,600 | — | — |
| 2024-10-30 | $39.02 | $39.08 | 656,800 | — | — |
| 2024-10-29 | $38.99 | $39.05 | 608,400 | — | — |
| 2024-10-28 | $39.88 | $39.94 | 501,100 | — | — |
| 2024-10-25 | $39.41 | $39.47 | 398,700 | — | — |
| 2024-10-24 | $39.87 | $39.93 | 1,378,000 | — | — |
| 2024-10-23 | $39.02 | $39.08 | 1,123,200 | — | — |
| 2024-10-22 | $38.28 | $38.34 | 618,400 | — | — |
| 2024-10-21 | $39.33 | $39.39 | 629,400 | — | — |
| 2024-10-18 | $39.79 | $39.85 | 472,400 | — | — |
| 2024-10-17 | $39.78 | $39.84 | 725,900 | — | — |
| 2024-10-16 | $40.00 | $40.06 | 616,000 | — | — |
| 2024-10-15 | $39.16 | $39.22 | 412,600 | — | — |
| 2024-10-14 | $39.45 | $39.51 | 464,800 | — | — |
| 2024-10-11 | $39.60 | $39.66 | 777,900 | — | — |
| 2024-10-10 | $38.39 | $38.45 | 895,800 | — | — |
| 2024-10-09 | $38.43 | $38.49 | 806,200 | — | — |
| 2024-10-08 | $38.80 | $38.86 | 636,500 | — | — |
| 2024-10-07 | $38.59 | $38.65 | 880,700 | — | — |
| 2024-10-04 | $38.12 | $38.18 | 474,200 | — | — |
| 2024-10-03 | $37.96 | $38.02 | 1,836,900 | — | — |
| 2024-10-02 | $37.17 | $37.23 | 559,300 | — | — |
| 2024-10-01 | $37.11 | $37.17 | 550,800 | — | — |
| 2024-09-30 | $37.53 | $37.59 | 574,800 | — | — |
| 2024-09-27 | $37.38 | $37.44 | 971,200 | — | — |
| 2024-09-26 | $37.16 | $37.22 | 424,700 | — | — |
| 2024-09-25 | $37.18 | $37.24 | 780,900 | — | — |
| 2024-09-24 | $37.29 | $37.35 | 709,100 | — | — |
| 2024-09-23 | $36.75 | $36.81 | 775,700 | — | — |
| 2024-09-20 | $37.15 | $37.21 | 1,251,200 | — | — |
| 2024-09-19 | $36.72 | $36.78 | 621,500 | — | — |
| 2024-09-18 | $35.61 | $35.67 | 675,400 | — | — |
| 2024-09-17 | $35.87 | $35.93 | 641,300 | — | — |
| 2024-09-16 | $35.46 | $35.52 | 1,691,600 | — | — |
| 2024-09-13 | $35.33 | $35.39 | 878,300 | — | — |
| 2024-09-12 | $35.08 | $35.14 | 605,000 | — | — |
| 2024-09-11 | $34.75 | $34.81 | 1,598,000 | — | — |
| 2024-09-10 | $34.67 | $34.73 | 1,898,400 | — | — |
| 2024-09-09 | $33.74 | $33.79 | 1,061,200 | — | — |
| 2024-09-06 | $32.58 | $32.63 | 775,500 | — | — |
| 2024-09-05 | $33.21 | $33.26 | 551,800 | — | — |
| 2024-09-04 | $33.22 | $33.27 | 974,100 | — | — |
| 2024-09-03 | $33.61 | $33.66 | 850,200 | — | — |
| 2024-08-30 | $35.85 | $35.91 | 979,500 | — | — |
| 2024-08-29 | $35.07 | $35.13 | 1,021,900 | — | — |
| 2024-08-28 | $33.81 | $33.86 | 402,400 | — | — |
| 2024-08-27 | $34.33 | $34.39 | 655,600 | — | — |
| 2024-08-26 | $34.39 | $34.45 | 675,500 | — | — |
| 2024-08-23 | $34.36 | $34.42 | 1,611,600 | — | — |
| 2024-08-22 | $33.35 | $33.40 | 326,800 | — | — |
| 2024-08-21 | $33.18 | $33.23 | 336,400 | — | — |
| 2024-08-20 | $33.04 | $33.09 | 533,400 | — | — |
| 2024-08-19 | $33.47 | $33.52 | 549,400 | — | — |
| 2024-08-16 | $33.82 | $33.87 | 747,500 | — | — |
| 2024-08-15 | $33.94 | $34.00 | 813,600 | — | — |
| 2024-08-14 | $32.78 | $32.83 | 522,100 | — | — |
| 2024-08-13 | $32.48 | $32.53 | 1,453,200 | — | — |
| 2024-08-12 | $32.21 | $32.26 | 1,412,900 | — | — |
| 2024-08-09 | $32.70 | $32.75 | 1,210,000 | — | — |
| 2024-08-08 | $32.55 | $32.60 | 1,084,200 | — | — |
| 2024-08-07 | $30.71 | $30.76 | 2,002,100 | — | — |
| 2024-08-06 | $30.91 | $30.96 | 1,578,800 | — | — |
| 2024-08-05 | $30.18 | $30.23 | 2,049,100 | — | — |
| 2024-08-02 | $30.91 | $30.96 | 2,804,000 | — | — |
| 2024-08-01 | $29.98 | $30.03 | 1,863,600 | — | — |
| 2024-07-31 | $30.84 | $30.84 | 879,400 | — | — |
| 2024-07-30 | $30.57 | $30.57 | 1,068,500 | — | — |
| 2024-07-29 | $30.81 | $30.81 | 1,016,400 | — | — |
| 2024-07-26 | $31.36 | $31.36 | 1,072,900 | — | — |
| 2024-07-25 | $30.26 | $30.26 | 1,193,200 | — | — |
| 2024-07-24 | $29.95 | $29.95 | 1,518,400 | — | — |
| 2024-07-23 | $30.67 | $30.67 | 3,336,100 | — | — |
| 2024-07-22 | $30.93 | $30.93 | 521,800 | — | — |
| 2024-07-19 | $30.89 | $30.89 | 506,700 | — | — |
| 2024-07-18 | $31.00 | $31.00 | 1,572,500 | — | — |
| 2024-07-17 | $30.43 | $30.43 | 1,048,100 | — | — |
| 2024-07-16 | $31.15 | $31.15 | 1,363,700 | — | — |
| 2024-07-15 | $29.59 | $29.59 | 1,385,300 | — | — |
| 2024-07-12 | $29.29 | $29.29 | 825,500 | — | — |
| 2024-07-11 | $29.16 | $29.16 | 686,500 | — | — |
| 2024-07-10 | $28.05 | $28.05 | 659,500 | — | — |
| 2024-07-09 | $28.23 | $28.23 | 839,000 | — | — |
| 2024-07-08 | $28.50 | $28.50 | 1,125,000 | — | — |
| 2024-07-05 | $28.55 | $28.55 | 907,300 | — | — |
| 2024-07-03 | $28.48 | $28.48 | 333,100 | — | — |
| 2024-07-02 | $27.91 | $27.91 | 722,400 | — | — |
| 2024-07-01 | $28.08 | $28.08 | 787,900 | — | — |
| 2024-06-28 | $28.78 | $28.78 | 3,625,000 | — | — |
| 2024-06-27 | $28.70 | $28.70 | 681,200 | — | — |
| 2024-06-26 | $28.99 | $28.99 | 973,800 | — | — |
| 2024-06-25 | $29.05 | $29.05 | 722,300 | — | — |
| 2024-06-24 | $28.83 | $28.83 | 638,300 | — | — |
| 2024-06-21 | $28.02 | $28.02 | 761,200 | — | — |
| 2024-06-20 | $28.07 | $28.07 | 478,600 | — | — |
| 2024-06-18 | $28.32 | $28.32 | 632,700 | — | — |
| 2024-06-17 | $28.32 | $28.32 | 1,935,500 | — | — |
| 2024-06-14 | $27.81 | $27.81 | 915,500 | — | — |
| 2024-06-13 | $28.59 | $28.59 | 902,200 | — | — |
| 2024-06-12 | $29.13 | $29.13 | 644,500 | — | — |
| 2024-06-11 | $28.83 | $28.83 | 886,600 | — | — |
| 2024-06-10 | $29.31 | $29.31 | 816,100 | — | — |
| 2024-06-07 | $29.05 | $29.05 | 704,600 | — | — |
| 2024-06-06 | $28.98 | $28.98 | 997,000 | — | — |
| 2024-06-05 | $29.28 | $29.28 | 1,545,700 | — | — |
| 2024-06-04 | $28.45 | $28.45 | 2,899,300 | — | — |
| 2024-06-03 | $29.66 | $29.66 | 1,244,200 | — | — |
| 2024-05-31 | $30.84 | $30.84 | 2,126,500 | — | — |
| 2024-05-30 | $30.31 | $30.31 | 900,700 | — | — |
| 2024-05-29 | $29.70 | $29.70 | 793,200 | — | — |
| 2024-05-28 | $29.99 | $29.99 | 922,500 | — | — |
| 2024-05-24 | $30.14 | $30.14 | 935,500 | — | — |
| 2024-05-23 | $29.88 | $29.88 | 845,900 | — | — |
| 2024-05-22 | $29.88 | $29.88 | 902,600 | — | — |
| 2024-05-21 | $30.14 | $30.14 | 884,500 | — | — |
| 2024-05-20 | $30.28 | $30.28 | 1,173,200 | — | — |
| 2024-05-17 | $30.10 | $30.10 | 1,715,900 | — | — |
| 2024-05-16 | $30.29 | $30.29 | 771,300 | — | — |
| 2024-05-15 | $30.72 | $30.72 | 581,700 | — | — |
| 2024-05-14 | $30.68 | $30.68 | 696,300 | — | — |
| 2024-05-13 | $30.61 | $30.61 | 1,058,200 | — | — |
| 2024-05-10 | $30.69 | $30.69 | 663,200 | — | — |
| 2024-05-09 | $30.27 | $30.27 | 1,036,600 | — | — |
| 2024-05-08 | $30.06 | $30.06 | 1,899,800 | — | — |
| 2024-05-07 | $29.67 | $29.67 | 1,088,600 | — | — |
| 2024-05-06 | $29.69 | $29.69 | 2,515,400 | — | — |
| 2024-05-03 | $28.44 | $28.44 | 5,741,900 | — | — |
| 2024-05-02 | $30.92 | $30.92 | 3,183,100 | — | — |
| 2024-05-01 | $30.17 | $30.17 | 2,357,700 | — | — |
| 2024-04-30 | $30.29 | $30.29 | 2,156,200 | — | — |
| 2024-04-29 | $31.41 | $31.41 | 1,572,900 | — | — |
| 2024-04-26 | $31.30 | $31.30 | 1,918,800 | — | — |
| 2024-04-25 | $30.86 | $30.86 | 3,163,800 | — | — |
| 2024-04-24 | $30.75 | $30.75 | 3,401,100 | — | — |
| 2024-04-23 | $31.01 | $31.01 | 1,151,900 | — | — |
| 2024-04-22 | $30.79 | $30.79 | 2,076,600 | — | — |
| 2024-04-19 | $30.87 | $30.87 | 2,047,100 | — | — |
| 2024-04-18 | $31.09 | $31.09 | 2,225,200 | — | — |
| 2024-04-17 | $32.20 | $32.20 | 1,122,000 | — | — |
| 2024-04-16 | $32.30 | $32.30 | 1,368,400 | — | — |
| 2024-04-15 | $32.12 | $32.12 | 3,698,300 | — | — |
| 2024-04-12 | $31.97 | $31.97 | 1,319,400 | — | — |
| 2024-04-11 | $32.31 | $32.31 | 1,300,500 | — | — |
| 2024-04-10 | $32.35 | $32.35 | 1,834,700 | — | — |
| 2024-04-09 | $32.32 | $32.32 | 3,955,900 | — | — |
| 2024-04-08 | $32.63 | $32.63 | 4,933,800 | — | — |
| 2024-04-05 | $33.10 | $33.10 | 1,705,600 | — | — |
| 2024-04-04 | $32.45 | $32.45 | 3,953,000 | — | — |
| 2024-04-03 | $33.25 | $33.25 | 4,647,400 | — | — |
| 2024-04-02 | $33.24 | $33.24 | 5,720,300 | — | — |
| 2024-04-01 | $32.43 | $32.43 | 4,334,300 | — | — |
| 2024-03-28 | $32.25 | $32.25 | 4,626,200 | — | — |
| 2024-03-27 | $31.93 | $31.93 | 2,585,700 | — | — |
| 2024-03-26 | $31.07 | $31.07 | 2,795,600 | — | — |
| 2024-03-25 | $30.68 | $30.68 | 4,290,900 | — | — |
| 2024-03-22 | $29.50 | $29.50 | 11,500,700 | — | — |
| 2024-03-21 | $28.55 | $28.55 | 9,035,400 | — | — |
| 2024-03-20 | $27.54 | $27.54 | 14,939,200 | — | — |
| 2024-03-19 | $26.00 | $26.00 | 12,628,300 | — | — |
| 2024-03-18 | $26.83 | $26.83 | 14,118,900 | — | — |
| 2024-03-15 | $26.12 | $26.12 | 5,529,200 | — | — |
| 2024-03-14 | $26.40 | $26.40 | 12,228,100 | — | — |
| 2024-03-13 | $26.12 | $26.12 | 9,152,400 | — | — |
| 2024-03-12 | $25.37 | $25.37 | 7,030,900 | — | — |
| 2024-03-11 | $24.56 | $24.56 | 9,499,400 | — | — |
| 2024-03-08 | $23.86 | $23.86 | 7,503,500 | — | — |
| 2024-03-07 | $24.13 | $24.13 | 9,157,300 | — | — |
| 2024-03-06 | $23.13 | $23.13 | 5,483,800 | — | — |
| 2024-03-05 | $23.16 | $23.16 | 3,572,300 | — | — |
| 2024-03-04 | $23.21 | $23.21 | 3,046,200 | — | — |
| 2024-03-01 | $23.96 | $23.96 | 4,235,500 | — | — |
| 2024-02-29 | $23.87 | $23.87 | 2,445,300 | — | — |
| 2024-02-28 | $23.69 | $23.69 | 3,753,600 | — | — |
| 2024-02-27 | $23.91 | $23.91 | 3,976,500 | — | — |
| 2024-02-26 | $23.08 | $23.08 | 1,298,600 | — | — |
| 2024-02-23 | $22.81 | $22.81 | 1,744,700 | — | — |
| 2024-02-22 | $22.81 | $22.81 | 2,765,200 | — | — |
| 2024-02-21 | $22.47 | $22.47 | 1,949,700 | — | — |
| 2024-02-20 | $22.59 | $22.59 | 2,012,400 | — | — |
| 2024-02-16 | $22.95 | $22.95 | 2,348,100 | — | — |
| 2024-02-15 | $22.53 | $22.53 | 5,021,300 | — | — |
| 2024-02-14 | $22.06 | $22.06 | 5,798,000 | — | — |
| 2024-02-13 | $22.35 | $22.35 | 1,014,900 | — | — |
| 2024-02-12 | $22.64 | $22.64 | 573,400 | — | — |
| 2024-02-09 | $21.92 | $21.92 | 757,000 | — | — |
| 2024-02-08 | $21.85 | $21.85 | 539,000 | — | — |
| 2024-02-07 | $21.63 | $21.63 | 969,900 | — | — |
| 2024-02-06 | $21.58 | $21.58 | 1,420,200 | — | — |
| 2024-02-05 | $22.14 | $22.14 | 193,400 | — | — |
| 2024-02-02 | $22.71 | $22.71 | 267,900 | — | — |
| 2024-02-01 | $22.50 | $22.50 | 278,400 | — | — |
| 2024-01-31 | $22.33 | $22.33 | 245,100 | — | — |
| 2024-01-30 | $22.53 | $22.53 | 288,700 | — | — |
| 2024-01-29 | $22.68 | $22.68 | 253,400 | — | — |
| 2024-01-26 | $22.29 | $22.29 | 226,500 | — | — |
| 2024-01-25 | $22.21 | $22.21 | 172,500 | — | — |
| 2024-01-24 | $22.08 | $22.08 | 362,200 | — | — |
| 2024-01-23 | $22.42 | $22.42 | 332,600 | — | — |
| 2024-01-22 | $22.66 | $22.66 | 422,700 | — | — |
| 2024-01-19 | $22.09 | $22.09 | 435,400 | — | — |
| 2024-01-18 | $22.30 | $22.30 | 317,500 | — | — |
| 2024-01-17 | $22.28 | $22.28 | 189,600 | — | — |
| 2024-01-16 | $22.55 | $22.55 | 298,100 | — | — |
| 2024-01-12 | $22.66 | $22.66 | 167,400 | — | — |
| 2024-01-11 | $22.52 | $22.52 | 256,200 | — | — |
| 2024-01-10 | $22.65 | $22.65 | 259,800 | — | — |
| 2024-01-09 | $22.70 | $22.70 | 323,200 | — | — |
| 2024-01-08 | $22.91 | $22.91 | 266,800 | — | — |
| 2024-01-05 | $22.81 | $22.81 | 318,100 | — | — |
| 2024-01-04 | $22.55 | $22.55 | 304,600 | — | — |
| 2024-01-03 | $22.69 | $22.69 | 354,300 | — | — |
| 2024-01-02 | $23.21 | $23.21 | 206,900 | — | — |