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
- 2016-04-18 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 | $38.26 | $38.26 | 374,700 | — | — |
| 2024-12-30 | $37.82 | $37.82 | 139,800 | — | — |
| 2024-12-27 | $37.73 | $37.73 | 206,500 | — | — |
| 2024-12-26 | $38.03 | $38.03 | 109,000 | — | — |
| 2024-12-24 | $38.21 | $38.21 | 76,700 | — | — |
| 2024-12-23 | $38.27 | $38.27 | 209,600 | — | — |
| 2024-12-20 | $38.20 | $38.20 | 500,100 | — | — |
| 2024-12-19 | $38.17 | $38.17 | 188,000 | — | — |
| 2024-12-18 | $38.62 | $38.62 | 280,200 | — | — |
| 2024-12-17 | $39.82 | $39.82 | 160,700 | — | — |
| 2024-12-16 | $39.75 | $39.75 | 236,300 | — | — |
| 2024-12-13 | $39.39 | $39.39 | 196,700 | — | — |
| 2024-12-12 | $40.25 | $40.25 | 296,600 | — | — |
| 2024-12-11 | $40.25 | $40.25 | 186,300 | — | — |
| 2024-12-10 | $39.78 | $39.78 | 207,000 | — | — |
| 2024-12-09 | $40.17 | $40.17 | 288,300 | — | — |
| 2024-12-06 | $40.96 | $40.96 | 170,800 | — | — |
| 2024-12-05 | $40.52 | $40.52 | 262,900 | — | — |
| 2024-12-04 | $40.00 | $40.00 | 347,100 | — | — |
| 2024-12-03 | $40.38 | $40.38 | 462,800 | — | — |
| 2024-12-02 | $40.54 | $40.54 | 242,800 | — | — |
| 2024-11-29 | $40.35 | $40.35 | 120,500 | — | — |
| 2024-11-27 | $40.14 | $40.14 | 166,300 | — | — |
| 2024-11-26 | $40.08 | $40.08 | 241,000 | — | — |
| 2024-11-25 | $40.25 | $40.25 | 373,800 | — | — |
| 2024-11-22 | $40.19 | $40.19 | 363,400 | — | — |
| 2024-11-21 | $39.61 | $39.61 | 419,400 | — | — |
| 2024-11-20 | $39.30 | $39.30 | 348,300 | — | — |
| 2024-11-19 | $40.33 | $40.33 | 252,700 | — | — |
| 2024-11-18 | $40.09 | $40.09 | 330,500 | — | — |
| 2024-11-15 | $40.07 | $40.07 | 279,000 | — | — |
| 2024-11-14 | $40.98 | $40.98 | 424,300 | — | — |
| 2024-11-13 | $40.31 | $40.31 | 203,300 | — | — |
| 2024-11-12 | $40.60 | $40.60 | 269,500 | — | — |
| 2024-11-11 | $41.37 | $41.37 | 390,400 | — | — |
| 2024-11-08 | $40.64 | $40.64 | 359,800 | — | — |
| 2024-11-07 | $40.71 | $40.71 | 337,200 | — | — |
| 2024-11-06 | $41.69 | $41.69 | 722,900 | — | — |
| 2024-11-05 | $40.76 | $40.76 | 274,000 | — | — |
| 2024-11-04 | $40.64 | $40.64 | 221,700 | — | — |
| 2024-11-01 | $40.21 | $40.21 | 321,200 | — | — |
| 2024-10-31 | $39.51 | $39.51 | 266,500 | — | — |
| 2024-10-30 | $40.06 | $40.06 | 305,900 | — | — |
| 2024-10-29 | $39.64 | $39.64 | 406,300 | — | — |
| 2024-10-28 | $40.20 | $40.20 | 182,600 | — | — |
| 2024-10-25 | $40.05 | $40.05 | 164,200 | — | — |
| 2024-10-24 | $40.39 | $40.39 | 182,900 | — | — |
| 2024-10-23 | $40.80 | $40.80 | 276,500 | — | — |
| 2024-10-22 | $40.33 | $40.33 | 216,300 | — | — |
| 2024-10-21 | $40.07 | $40.07 | 357,500 | — | — |
| 2024-10-18 | $40.02 | $40.02 | 474,000 | — | — |
| 2024-10-17 | $41.07 | $41.07 | 184,800 | — | — |
| 2024-10-16 | $40.66 | $40.66 | 212,100 | — | — |
| 2024-10-15 | $40.59 | $40.59 | 351,100 | — | — |
| 2024-10-14 | $39.81 | $39.81 | 203,600 | — | — |
| 2024-10-11 | $39.42 | $39.42 | 251,800 | — | — |
| 2024-10-10 | $39.10 | $39.10 | 268,800 | — | — |
| 2024-10-09 | $39.53 | $39.53 | 300,900 | — | — |
| 2024-10-08 | $39.49 | $39.49 | 314,000 | — | — |
| 2024-10-07 | $39.18 | $39.18 | 350,700 | — | — |
| 2024-10-04 | $39.49 | $39.49 | 260,800 | — | — |
| 2024-10-03 | $39.56 | $39.56 | 455,800 | — | — |
| 2024-10-02 | $39.42 | $39.42 | 500,900 | — | — |
| 2024-10-01 | $39.49 | $39.49 | 477,800 | — | — |
| 2024-09-30 | $39.80 | $39.80 | 593,100 | — | — |
| 2024-09-27 | $40.32 | $40.32 | 426,400 | — | — |
| 2024-09-26 | $40.26 | $40.26 | 390,200 | — | — |
| 2024-09-25 | $40.19 | $40.19 | 1,099,700 | — | — |
| 2024-09-24 | $40.40 | $40.40 | 171,000 | — | — |
| 2024-09-23 | $40.91 | $40.91 | 274,500 | — | — |
| 2024-09-20 | $41.25 | $41.25 | 612,500 | — | — |
| 2024-09-19 | $41.64 | $41.64 | 206,500 | — | — |
| 2024-09-18 | $41.06 | $41.06 | 229,600 | — | — |
| 2024-09-17 | $40.92 | $40.92 | 211,700 | — | — |
| 2024-09-16 | $40.85 | $40.85 | 254,300 | — | — |
| 2024-09-13 | $40.84 | $40.84 | 339,500 | — | — |
| 2024-09-12 | $40.15 | $40.15 | 284,500 | — | — |
| 2024-09-11 | $40.41 | $40.41 | 169,200 | — | — |
| 2024-09-10 | $41.00 | $41.00 | 247,000 | — | — |
| 2024-09-09 | $40.65 | $40.65 | 439,200 | — | — |
| 2024-09-06 | $40.54 | $40.54 | 318,000 | — | — |
| 2024-09-05 | $41.14 | $41.14 | 448,400 | — | — |
| 2024-09-04 | $41.85 | $41.85 | 403,300 | — | — |
| 2024-09-03 | $41.80 | $41.80 | 173,700 | — | — |
| 2024-08-30 | $42.88 | $42.88 | 306,400 | — | — |
| 2024-08-29 | $43.68 | $43.68 | 232,500 | — | — |
| 2024-08-28 | $43.97 | $43.97 | 247,000 | — | — |
| 2024-08-27 | $43.11 | $43.11 | 154,800 | — | — |
| 2024-08-26 | $42.96 | $42.96 | 177,000 | — | — |
| 2024-08-23 | $43.74 | $43.74 | 188,100 | — | — |
| 2024-08-22 | $43.29 | $43.29 | 133,100 | — | — |
| 2024-08-21 | $43.32 | $43.32 | 175,600 | — | — |
| 2024-08-20 | $42.66 | $42.66 | 97,600 | — | — |
| 2024-08-19 | $43.12 | $43.12 | 307,200 | — | — |
| 2024-08-16 | $41.90 | $41.90 | 106,500 | — | — |
| 2024-08-15 | $42.28 | $42.28 | 123,700 | — | — |
| 2024-08-14 | $41.68 | $41.68 | 155,500 | — | — |
| 2024-08-13 | $41.62 | $41.62 | 169,500 | — | — |
| 2024-08-12 | $41.78 | $41.78 | 200,500 | — | — |
| 2024-08-09 | $42.06 | $42.06 | 396,700 | — | — |
| 2024-08-08 | $42.67 | $42.67 | 220,100 | — | — |
| 2024-08-07 | $41.94 | $41.94 | 192,600 | — | — |
| 2024-08-06 | $41.72 | $41.72 | 182,100 | — | — |
| 2024-08-05 | $41.13 | $41.13 | 269,000 | — | — |
| 2024-08-02 | $42.21 | $42.21 | 168,800 | — | — |
| 2024-08-01 | $42.40 | $42.40 | 285,600 | — | — |
| 2024-07-31 | $43.43 | $43.43 | 299,900 | — | — |
| 2024-07-30 | $43.69 | $43.69 | 204,400 | — | — |
| 2024-07-29 | $43.32 | $43.32 | 215,800 | — | — |
| 2024-07-26 | $42.74 | $42.74 | 236,400 | — | — |
| 2024-07-25 | $42.69 | $42.69 | 224,100 | — | — |
| 2024-07-24 | $42.62 | $42.62 | 136,100 | — | — |
| 2024-07-23 | $43.31 | $43.31 | 214,600 | — | — |
| 2024-07-22 | $42.81 | $42.81 | 207,400 | — | — |
| 2024-07-19 | $42.33 | $42.33 | 221,800 | — | — |
| 2024-07-18 | $43.06 | $43.06 | 222,500 | — | — |
| 2024-07-17 | $43.56 | $43.56 | 217,500 | — | — |
| 2024-07-16 | $43.44 | $43.44 | 397,300 | — | — |
| 2024-07-15 | $42.39 | $42.39 | 382,500 | — | — |
| 2024-07-12 | $41.75 | $41.75 | 313,100 | — | — |
| 2024-07-11 | $41.60 | $41.60 | 294,000 | — | — |
| 2024-07-10 | $40.53 | $40.53 | 170,500 | — | — |
| 2024-07-09 | $40.58 | $40.58 | 207,800 | — | — |
| 2024-07-08 | $40.90 | $40.90 | 319,200 | — | — |
| 2024-07-05 | $40.14 | $40.14 | 116,800 | — | — |
| 2024-07-03 | $40.02 | $40.02 | 64,400 | — | — |
| 2024-07-02 | $40.44 | $40.44 | 207,900 | — | — |
| 2024-07-01 | $39.04 | $39.04 | 373,000 | — | — |
| 2024-06-28 | $39.44 | $39.44 | 1,625,000 | — | — |
| 2024-06-27 | $38.80 | $38.80 | 202,300 | — | — |
| 2024-06-26 | $38.61 | $38.61 | 190,400 | — | — |
| 2024-06-25 | $38.47 | $38.47 | 142,500 | — | — |
| 2024-06-24 | $38.12 | $38.12 | 145,200 | — | — |
| 2024-06-21 | $38.42 | $38.42 | 393,700 | — | — |
| 2024-06-20 | $38.45 | $38.45 | 198,600 | — | — |
| 2024-06-18 | $38.81 | $38.81 | 140,200 | — | — |
| 2024-06-17 | $39.28 | $39.28 | 101,400 | — | — |
| 2024-06-14 | $39.53 | $39.53 | 142,200 | — | — |
| 2024-06-13 | $39.75 | $39.75 | 186,000 | — | — |
| 2024-06-12 | $40.07 | $40.07 | 192,300 | — | — |
| 2024-06-11 | $39.80 | $39.80 | 85,300 | — | — |
| 2024-06-10 | $40.02 | $40.02 | 108,600 | — | — |
| 2024-06-07 | $39.82 | $39.82 | 133,700 | — | — |
| 2024-06-06 | $40.32 | $40.32 | 219,700 | — | — |
| 2024-06-05 | $40.62 | $40.62 | 221,500 | — | — |
| 2024-06-04 | $40.37 | $40.37 | 190,600 | — | — |
| 2024-06-03 | $40.25 | $40.25 | 227,300 | — | — |
| 2024-05-31 | $39.97 | $39.97 | 342,600 | — | — |
| 2024-05-30 | $39.09 | $39.09 | 233,500 | — | — |
| 2024-05-29 | $38.90 | $38.90 | 205,300 | — | — |
| 2024-05-28 | $39.09 | $39.09 | 372,500 | — | — |
| 2024-05-24 | $38.93 | $38.93 | 173,500 | — | — |
| 2024-05-23 | $37.80 | $37.80 | 223,800 | — | — |
| 2024-05-22 | $38.97 | $38.97 | 126,700 | — | — |
| 2024-05-21 | $39.48 | $39.48 | 271,800 | — | — |
| 2024-05-20 | $39.00 | $39.00 | 126,900 | — | — |
| 2024-05-17 | $39.33 | $39.33 | 188,700 | — | — |
| 2024-05-16 | $38.82 | $38.82 | 154,300 | — | — |
| 2024-05-15 | $38.59 | $38.59 | 136,300 | — | — |
| 2024-05-14 | $37.97 | $37.97 | 178,700 | — | — |
| 2024-05-13 | $37.80 | $37.80 | 225,900 | — | — |
| 2024-05-10 | $38.61 | $38.61 | 173,300 | — | — |
| 2024-05-09 | $39.26 | $39.26 | 183,000 | — | — |
| 2024-05-08 | $39.13 | $39.13 | 113,500 | — | — |
| 2024-05-07 | $38.93 | $38.93 | 167,900 | — | — |
| 2024-05-06 | $38.74 | $38.74 | 125,500 | — | — |
| 2024-05-03 | $38.79 | $38.79 | 148,300 | — | — |
| 2024-05-02 | $38.55 | $38.55 | 168,000 | — | — |
| 2024-05-01 | $37.93 | $37.93 | 176,600 | — | — |
| 2024-04-30 | $37.43 | $37.43 | 246,200 | — | — |
| 2024-04-29 | $38.13 | $38.13 | 92,900 | — | — |
| 2024-04-26 | $38.19 | $38.19 | 178,600 | — | — |
| 2024-04-25 | $38.42 | $38.42 | 138,500 | — | — |
| 2024-04-24 | $38.03 | $38.03 | 101,100 | — | — |
| 2024-04-23 | $38.29 | $38.29 | 109,700 | — | — |
| 2024-04-22 | $37.60 | $37.60 | 95,500 | — | — |
| 2024-04-19 | $37.28 | $37.28 | 161,200 | — | — |
| 2024-04-18 | $37.15 | $37.15 | 209,800 | — | — |
| 2024-04-17 | $37.50 | $37.50 | 120,000 | — | — |
| 2024-04-16 | $37.59 | $37.59 | 92,700 | — | — |
| 2024-04-15 | $38.06 | $38.06 | 94,800 | — | — |
| 2024-04-12 | $38.53 | $38.53 | 82,900 | — | — |
| 2024-04-11 | $39.33 | $39.33 | 123,600 | — | — |
| 2024-04-10 | $39.22 | $39.22 | 169,800 | — | — |
| 2024-04-09 | $39.70 | $39.70 | 170,000 | — | — |
| 2024-04-08 | $38.81 | $38.81 | 103,200 | — | — |
| 2024-04-05 | $39.45 | $39.45 | 95,400 | — | — |
| 2024-04-04 | $39.59 | $39.59 | 191,000 | — | — |
| 2024-04-03 | $39.66 | $39.66 | 150,000 | — | — |
| 2024-04-02 | $39.14 | $39.14 | 226,600 | — | — |
| 2024-04-01 | $38.79 | $38.79 | 186,600 | — | — |
| 2024-03-28 | $39.06 | $39.06 | 219,400 | — | — |
| 2024-03-27 | $38.68 | $38.68 | 286,400 | — | — |
| 2024-03-26 | $38.08 | $38.08 | 198,000 | — | — |
| 2024-03-25 | $37.94 | $37.94 | 232,000 | — | — |
| 2024-03-22 | $37.98 | $37.98 | 142,400 | — | — |
| 2024-03-21 | $38.13 | $38.13 | 164,700 | — | — |
| 2024-03-20 | $38.02 | $38.02 | 209,600 | — | — |
| 2024-03-19 | $38.16 | $38.16 | 417,600 | — | — |
| 2024-03-18 | $37.90 | $37.90 | 182,800 | — | — |
| 2024-03-15 | $38.21 | $38.21 | 245,500 | — | — |
| 2024-03-14 | $38.02 | $38.02 | 162,700 | — | — |
| 2024-03-13 | $38.16 | $38.16 | 103,700 | — | — |
| 2024-03-12 | $38.32 | $38.32 | 139,000 | — | — |
| 2024-03-11 | $38.58 | $38.58 | 106,100 | — | — |
| 2024-03-08 | $38.46 | $38.46 | 155,900 | — | — |
| 2024-03-07 | $38.77 | $38.77 | 149,000 | — | — |
| 2024-03-06 | $38.05 | $38.05 | 130,000 | — | — |
| 2024-03-05 | $38.50 | $38.50 | 179,100 | — | — |
| 2024-03-04 | $38.83 | $38.83 | 149,900 | — | — |
| 2024-03-01 | $38.89 | $38.89 | 186,500 | — | — |
| 2024-02-29 | $39.12 | $39.12 | 305,900 | — | — |
| 2024-02-28 | $38.75 | $38.75 | 143,300 | — | — |
| 2024-02-27 | $39.52 | $39.52 | 144,600 | — | — |
| 2024-02-26 | $39.43 | $39.43 | 221,800 | — | — |
| 2024-02-23 | $39.18 | $39.18 | 218,700 | — | — |
| 2024-02-22 | $38.92 | $38.92 | 296,500 | — | — |
| 2024-02-21 | $39.50 | $39.50 | 119,400 | — | — |
| 2024-02-20 | $39.84 | $39.84 | 119,700 | — | — |
| 2024-02-16 | $40.15 | $40.15 | 162,300 | — | — |
| 2024-02-15 | $40.98 | $40.98 | 178,600 | — | — |
| 2024-02-14 | $40.15 | $40.15 | 125,500 | — | — |
| 2024-02-13 | $39.49 | $39.49 | 202,500 | — | — |
| 2024-02-12 | $40.75 | $40.75 | 184,800 | — | — |
| 2024-02-09 | $40.56 | $40.56 | 190,600 | — | — |
| 2024-02-08 | $40.56 | $40.56 | 95,900 | — | — |
| 2024-02-07 | $40.17 | $40.17 | 99,000 | — | — |
| 2024-02-06 | $40.41 | $40.41 | 118,600 | — | — |
| 2024-02-05 | $39.86 | $39.86 | 144,900 | — | — |
| 2024-02-02 | $40.17 | $40.17 | 127,600 | — | — |
| 2024-02-01 | $40.60 | $40.60 | 212,200 | — | — |
| 2024-01-31 | $40.31 | $40.31 | 196,900 | — | — |
| 2024-01-30 | $41.25 | $41.25 | 109,000 | — | — |
| 2024-01-29 | $41.19 | $41.19 | 128,600 | — | — |
| 2024-01-26 | $40.30 | $40.30 | 147,600 | — | — |
| 2024-01-25 | $40.89 | $40.89 | 219,600 | — | — |
| 2024-01-24 | $40.69 | $40.69 | 170,900 | — | — |
| 2024-01-23 | $40.81 | $40.81 | 160,600 | — | — |
| 2024-01-22 | $40.18 | $40.18 | 192,000 | — | — |
| 2024-01-19 | $39.59 | $39.59 | 127,300 | — | — |
| 2024-01-18 | $38.79 | $38.79 | 260,900 | — | — |
| 2024-01-17 | $39.01 | $39.01 | 192,600 | — | — |
| 2024-01-16 | $39.10 | $39.10 | 283,800 | — | — |
| 2024-01-12 | $39.50 | $39.50 | 194,600 | — | — |
| 2024-01-11 | $39.33 | $39.33 | 175,200 | — | — |
| 2024-01-10 | $39.53 | $39.53 | 258,700 | — | — |
| 2024-01-09 | $39.60 | $39.60 | 153,700 | — | — |
| 2024-01-08 | $40.17 | $40.17 | 330,600 | — | — |
| 2024-01-05 | $39.06 | $39.06 | 364,100 | — | — |
| 2024-01-04 | $38.50 | $38.50 | 225,100 | — | — |
| 2024-01-03 | $38.50 | $38.50 | 158,300 | — | — |
| 2024-01-02 | $39.03 | $39.03 | 118,700 | — | — |