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
- 2022-09-23 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 | $37.35 | $37.35 | 1,170,700 | — | — |
| 2024-12-30 | $35.78 | $35.78 | 791,100 | — | — |
| 2024-12-27 | $36.66 | $36.66 | 1,214,500 | — | — |
| 2024-12-26 | $36.42 | $36.42 | 671,600 | — | — |
| 2024-12-24 | $35.75 | $35.75 | 451,000 | — | — |
| 2024-12-23 | $36.15 | $36.15 | 968,300 | — | — |
| 2024-12-20 | $36.26 | $36.26 | 3,229,000 | — | — |
| 2024-12-19 | $35.34 | $35.34 | 1,747,300 | — | — |
| 2024-12-18 | $36.00 | $36.00 | 1,300,900 | — | — |
| 2024-12-17 | $39.12 | $39.12 | 1,290,500 | — | — |
| 2024-12-16 | $41.44 | $41.44 | 2,104,100 | — | — |
| 2024-12-13 | $38.47 | $38.47 | 956,300 | — | — |
| 2024-12-12 | $40.16 | $40.16 | 1,563,200 | — | — |
| 2024-12-11 | $42.79 | $42.79 | 597,100 | — | — |
| 2024-12-10 | $42.59 | $42.59 | 654,100 | — | — |
| 2024-12-09 | $43.25 | $43.25 | 493,200 | — | — |
| 2024-12-06 | $44.80 | $44.80 | 716,000 | — | — |
| 2024-12-05 | $43.49 | $43.49 | 578,100 | — | — |
| 2024-12-04 | $46.06 | $46.06 | 764,000 | — | — |
| 2024-12-03 | $43.68 | $43.68 | 715,000 | — | — |
| 2024-12-02 | $44.74 | $44.74 | 682,000 | — | — |
| 2024-11-29 | $46.01 | $46.01 | 529,000 | — | — |
| 2024-11-27 | $46.38 | $46.38 | 569,800 | — | — |
| 2024-11-26 | $47.28 | $47.28 | 838,300 | — | — |
| 2024-11-25 | $45.23 | $45.23 | 2,316,600 | — | — |
| 2024-11-22 | $45.59 | $45.59 | 691,000 | — | — |
| 2024-11-21 | $45.19 | $45.19 | 646,000 | — | — |
| 2024-11-20 | $46.83 | $46.83 | 785,400 | — | — |
| 2024-11-19 | $46.30 | $46.30 | 738,400 | — | — |
| 2024-11-18 | $45.41 | $45.41 | 926,200 | — | — |
| 2024-11-15 | $44.39 | $44.39 | 1,277,100 | — | — |
| 2024-11-14 | $48.66 | $48.66 | 894,500 | — | — |
| 2024-11-13 | $49.04 | $49.04 | 1,176,500 | — | — |
| 2024-11-12 | $50.36 | $50.36 | 738,500 | — | — |
| 2024-11-11 | $52.43 | $52.43 | 612,000 | — | — |
| 2024-11-08 | $53.47 | $53.47 | 679,800 | — | — |
| 2024-11-07 | $53.09 | $53.09 | 531,900 | — | — |
| 2024-11-06 | $53.74 | $53.74 | 980,300 | — | — |
| 2024-11-05 | $51.41 | $51.41 | 492,700 | — | — |
| 2024-11-04 | $50.04 | $50.04 | 767,000 | — | — |
| 2024-11-01 | $50.88 | $50.88 | 609,800 | — | — |
| 2024-10-31 | $49.76 | $49.76 | 881,900 | — | — |
| 2024-10-30 | $50.46 | $50.46 | 486,900 | — | — |
| 2024-10-29 | $50.95 | $50.95 | 493,500 | — | — |
| 2024-10-28 | $51.75 | $51.75 | 728,800 | — | — |
| 2024-10-25 | $52.84 | $52.84 | 475,300 | — | — |
| 2024-10-24 | $52.36 | $52.36 | 502,400 | — | — |
| 2024-10-23 | $52.75 | $52.75 | 852,000 | — | — |
| 2024-10-22 | $52.65 | $52.65 | 466,600 | — | — |
| 2024-10-21 | $51.34 | $51.34 | 870,400 | — | — |
| 2024-10-18 | $52.96 | $52.96 | 842,800 | — | — |
| 2024-10-17 | $51.64 | $51.64 | 972,700 | — | — |
| 2024-10-16 | $51.47 | $51.47 | 809,400 | — | — |
| 2024-10-15 | $50.71 | $50.71 | 1,092,400 | — | — |
| 2024-10-14 | $52.77 | $52.77 | 625,700 | — | — |
| 2024-10-11 | $53.73 | $53.73 | 628,500 | — | — |
| 2024-10-10 | $51.45 | $51.45 | 813,000 | — | — |
| 2024-10-09 | $51.27 | $51.27 | 884,600 | — | — |
| 2024-10-08 | $53.55 | $53.55 | 1,841,000 | — | — |
| 2024-10-07 | $52.75 | $52.75 | 2,658,000 | — | — |
| 2024-10-04 | $47.63 | $47.63 | 530,600 | — | — |
| 2024-10-03 | $46.65 | $46.65 | 1,015,600 | — | — |
| 2024-10-02 | $47.99 | $47.99 | 1,361,400 | — | — |
| 2024-10-01 | $48.57 | $48.57 | 2,479,200 | — | — |
| 2024-09-30 | $49.97 | $49.97 | 931,000 | — | — |
| 2024-09-27 | $51.00 | $51.00 | 705,300 | — | — |
| 2024-09-26 | $51.18 | $51.18 | 1,485,700 | — | — |
| 2024-09-25 | $49.23 | $49.23 | 1,518,400 | — | — |
| 2024-09-24 | $45.04 | $45.04 | 1,718,600 | — | — |
| 2024-09-23 | $45.94 | $45.94 | 6,249,800 | — | — |
| 2024-09-20 | $40.39 | $40.39 | 1,960,900 | — | — |
| 2024-09-19 | $40.42 | $40.42 | 1,094,700 | — | — |
| 2024-09-18 | $39.40 | $39.40 | 1,100,300 | — | — |
| 2024-09-17 | $39.00 | $39.00 | 1,253,900 | — | — |
| 2024-09-16 | $39.02 | $39.02 | 869,200 | — | — |
| 2024-09-13 | $38.08 | $38.08 | 614,400 | — | — |
| 2024-09-12 | $35.75 | $35.75 | 970,700 | — | — |
| 2024-09-11 | $35.72 | $35.72 | 622,500 | — | — |
| 2024-09-10 | $35.94 | $35.94 | 639,700 | — | — |
| 2024-09-09 | $36.38 | $36.38 | 1,069,500 | — | — |
| 2024-09-06 | $36.90 | $36.90 | 593,500 | — | — |
| 2024-09-05 | $36.92 | $36.92 | 631,400 | — | — |
| 2024-09-04 | $37.85 | $37.85 | 979,100 | — | — |
| 2024-09-03 | $38.17 | $38.17 | 638,200 | — | — |
| 2024-08-30 | $39.40 | $39.40 | 853,100 | — | — |
| 2024-08-29 | $39.81 | $39.81 | 748,700 | — | — |
| 2024-08-28 | $41.01 | $41.01 | 369,500 | — | — |
| 2024-08-27 | $41.35 | $41.35 | 400,300 | — | — |
| 2024-08-26 | $41.56 | $41.56 | 820,200 | — | — |
| 2024-08-23 | $41.73 | $41.73 | 715,900 | — | — |
| 2024-08-22 | $39.96 | $39.96 | 565,100 | — | — |
| 2024-08-21 | $41.29 | $41.29 | 597,900 | — | — |
| 2024-08-20 | $41.00 | $41.00 | 709,000 | — | — |
| 2024-08-19 | $39.75 | $39.75 | 484,200 | — | — |
| 2024-08-16 | $38.58 | $38.58 | 535,500 | — | — |
| 2024-08-15 | $39.27 | $39.27 | 658,500 | — | — |
| 2024-08-14 | $38.11 | $38.11 | 675,200 | — | — |
| 2024-08-13 | $39.31 | $39.31 | 831,800 | — | — |
| 2024-08-12 | $36.97 | $36.97 | 870,200 | — | — |
| 2024-08-09 | $38.91 | $38.91 | 854,500 | — | — |
| 2024-08-08 | $36.62 | $36.62 | 430,200 | — | — |
| 2024-08-07 | $34.57 | $34.57 | 685,200 | — | — |
| 2024-08-06 | $35.72 | $35.72 | 642,400 | — | — |
| 2024-08-05 | $34.23 | $34.23 | 1,007,900 | — | — |
| 2024-08-02 | $35.87 | $35.87 | 1,088,100 | — | — |
| 2024-08-01 | $38.13 | $38.13 | 782,500 | — | — |
| 2024-07-31 | $39.33 | $39.33 | 628,400 | — | — |
| 2024-07-30 | $38.43 | $38.43 | 585,800 | — | — |
| 2024-07-29 | $39.72 | $39.72 | 1,226,700 | — | — |
| 2024-07-26 | $41.21 | $41.21 | 870,900 | — | — |
| 2024-07-25 | $40.24 | $40.24 | 829,500 | — | — |
| 2024-07-24 | $38.64 | $38.64 | 788,700 | — | — |
| 2024-07-23 | $37.81 | $37.81 | 904,500 | — | — |
| 2024-07-22 | $36.45 | $36.45 | 846,500 | — | — |
| 2024-07-19 | $35.98 | $35.98 | 833,700 | — | — |
| 2024-07-18 | $34.71 | $34.71 | 981,700 | — | — |
| 2024-07-17 | $36.29 | $36.29 | 919,500 | — | — |
| 2024-07-16 | $37.94 | $37.94 | 1,387,300 | — | — |
| 2024-07-15 | $38.45 | $38.45 | 1,019,500 | — | — |
| 2024-07-12 | $38.09 | $38.09 | 983,200 | — | — |
| 2024-07-11 | $37.95 | $37.95 | 1,199,700 | — | — |
| 2024-07-10 | $36.18 | $36.18 | 848,600 | — | — |
| 2024-07-09 | $35.28 | $35.28 | 683,700 | — | — |
| 2024-07-08 | $34.50 | $34.50 | 594,200 | — | — |
| 2024-07-05 | $34.07 | $34.07 | 558,600 | — | — |
| 2024-07-03 | $33.79 | $33.79 | 365,500 | — | — |
| 2024-07-02 | $34.17 | $34.17 | 1,159,200 | — | — |
| 2024-07-01 | $35.31 | $35.31 | 1,025,600 | — | — |
| 2024-06-28 | $34.71 | $34.71 | 4,271,400 | — | — |
| 2024-06-27 | $35.09 | $35.09 | 843,600 | — | — |
| 2024-06-26 | $35.02 | $35.02 | 1,537,400 | — | — |
| 2024-06-25 | $35.00 | $35.00 | 1,195,500 | — | — |
| 2024-06-24 | $34.74 | $34.74 | 1,640,800 | — | — |
| 2024-06-21 | $33.56 | $33.56 | 2,991,500 | — | — |
| 2024-06-20 | $33.44 | $33.44 | 1,201,600 | — | — |
| 2024-06-18 | $32.77 | $32.77 | 830,300 | — | — |
| 2024-06-17 | $32.99 | $32.99 | 921,800 | — | — |
| 2024-06-14 | $33.83 | $33.83 | 1,243,800 | — | — |
| 2024-06-13 | $33.41 | $33.41 | 621,900 | — | — |
| 2024-06-12 | $33.75 | $33.75 | 1,116,000 | — | — |
| 2024-06-11 | $34.21 | $34.21 | 683,100 | — | — |
| 2024-06-10 | $35.06 | $35.06 | 968,600 | — | — |
| 2024-06-07 | $33.64 | $33.64 | 483,900 | — | — |
| 2024-06-06 | $33.61 | $33.61 | 507,900 | — | — |
| 2024-06-05 | $34.81 | $34.81 | 857,800 | — | — |
| 2024-06-04 | $33.39 | $33.39 | 746,500 | — | — |
| 2024-06-03 | $34.59 | $34.59 | 1,232,600 | — | — |
| 2024-05-31 | $35.10 | $35.10 | 1,399,400 | — | — |
| 2024-05-30 | $35.23 | $35.23 | 1,999,400 | — | — |
| 2024-05-29 | $33.17 | $33.17 | 7,951,600 | — | — |
| 2024-05-28 | $37.94 | $37.94 | 2,027,600 | — | — |
| 2024-05-24 | $36.72 | $36.72 | 1,406,600 | — | — |
| 2024-05-23 | $36.51 | $36.51 | 804,400 | — | — |
| 2024-05-22 | $37.99 | $37.99 | 861,200 | — | — |
| 2024-05-21 | $38.72 | $38.72 | 1,059,500 | — | — |
| 2024-05-20 | $39.32 | $39.32 | 872,700 | — | — |
| 2024-05-17 | $37.37 | $37.37 | 807,800 | — | — |
| 2024-05-16 | $38.45 | $38.45 | 595,600 | — | — |
| 2024-05-15 | $37.08 | $37.08 | 1,019,000 | — | — |
| 2024-05-14 | $37.24 | $37.24 | 1,308,000 | — | — |
| 2024-05-13 | $33.78 | $33.78 | 2,012,400 | — | — |
| 2024-05-10 | $35.69 | $35.69 | 3,507,000 | — | — |
| 2024-05-09 | $41.36 | $41.36 | 715,000 | — | — |
| 2024-05-08 | $40.78 | $40.78 | 760,400 | — | — |
| 2024-05-07 | $41.47 | $41.47 | 610,700 | — | — |
| 2024-05-06 | $41.19 | $41.19 | 501,900 | — | — |
| 2024-05-03 | $40.69 | $40.69 | 789,300 | — | — |
| 2024-05-02 | $39.90 | $39.90 | 797,700 | — | — |
| 2024-05-01 | $40.18 | $40.18 | 1,640,700 | — | — |
| 2024-04-30 | $38.80 | $38.80 | 1,079,500 | — | — |
| 2024-04-29 | $39.83 | $39.83 | 1,248,900 | — | — |
| 2024-04-26 | $38.97 | $38.97 | 948,400 | — | — |
| 2024-04-25 | $38.54 | $38.54 | 1,850,800 | — | — |
| 2024-04-24 | $38.72 | $38.72 | 971,900 | — | — |
| 2024-04-23 | $39.61 | $39.61 | 2,087,200 | — | — |
| 2024-04-22 | $38.33 | $38.33 | 1,132,300 | — | — |
| 2024-04-19 | $38.99 | $38.99 | 3,353,200 | — | — |
| 2024-04-18 | $42.16 | $42.16 | 3,668,300 | — | — |
| 2024-04-17 | $44.03 | $44.03 | 1,040,200 | — | — |
| 2024-04-16 | $43.77 | $43.77 | 1,955,000 | — | — |
| 2024-04-15 | $44.77 | $44.77 | 3,401,900 | — | — |
| 2024-04-12 | $53.08 | $53.08 | 792,400 | — | — |
| 2024-04-11 | $53.49 | $53.49 | 697,900 | — | — |
| 2024-04-10 | $51.06 | $51.06 | 718,500 | — | — |
| 2024-04-09 | $51.98 | $51.98 | 756,400 | — | — |
| 2024-04-08 | $51.41 | $51.41 | 834,700 | — | — |
| 2024-04-05 | $52.52 | $52.52 | 584,200 | — | — |
| 2024-04-04 | $52.33 | $52.33 | 879,700 | — | — |
| 2024-04-03 | $52.28 | $52.28 | 934,400 | — | — |
| 2024-04-02 | $50.79 | $50.79 | 1,230,300 | — | — |
| 2024-04-01 | $52.06 | $52.06 | 936,100 | — | — |
| 2024-03-28 | $54.69 | $54.69 | 841,300 | — | — |
| 2024-03-27 | $57.02 | $57.02 | 834,500 | — | — |
| 2024-03-26 | $56.29 | $56.29 | 1,815,200 | — | — |
| 2024-03-25 | $55.23 | $55.23 | 1,220,200 | — | — |
| 2024-03-22 | $55.85 | $55.85 | 1,011,500 | — | — |
| 2024-03-21 | $55.88 | $55.88 | 2,087,200 | — | — |
| 2024-03-20 | $59.36 | $59.36 | 921,300 | — | — |
| 2024-03-19 | $56.95 | $56.95 | 2,448,800 | — | — |
| 2024-03-18 | $56.74 | $56.74 | 1,935,700 | — | — |
| 2024-03-15 | $57.07 | $57.07 | 3,605,900 | — | — |
| 2024-03-14 | $56.42 | $56.42 | 2,052,900 | — | — |
| 2024-03-13 | $59.75 | $59.75 | 2,362,400 | — | — |
| 2024-03-12 | $58.58 | $58.58 | 1,274,900 | — | — |
| 2024-03-11 | $55.38 | $55.38 | 1,499,800 | — | — |
| 2024-03-08 | $57.97 | $57.97 | 1,700,900 | — | — |
| 2024-03-07 | $58.05 | $58.05 | 1,288,300 | — | — |
| 2024-03-06 | $58.13 | $58.13 | 1,221,900 | — | — |
| 2024-03-05 | $58.65 | $58.65 | 2,011,900 | — | — |
| 2024-03-04 | $56.39 | $56.39 | 2,579,400 | — | — |
| 2024-03-01 | $49.54 | $49.54 | 1,741,700 | — | — |
| 2024-02-29 | $48.14 | $48.14 | 1,551,000 | — | — |
| 2024-02-28 | $47.30 | $47.30 | 825,000 | — | — |
| 2024-02-27 | $47.66 | $47.66 | 1,066,000 | — | — |
| 2024-02-26 | $46.18 | $46.18 | 1,210,500 | — | — |
| 2024-02-23 | $47.31 | $47.31 | 686,900 | — | — |
| 2024-02-22 | $47.33 | $47.33 | 532,600 | — | — |
| 2024-02-21 | $46.57 | $46.57 | 829,400 | — | — |
| 2024-02-20 | $47.24 | $47.24 | 1,097,500 | — | — |
| 2024-02-16 | $49.50 | $49.50 | 667,000 | — | — |
| 2024-02-15 | $49.11 | $49.11 | 628,800 | — | — |
| 2024-02-14 | $47.12 | $47.12 | 800,600 | — | — |
| 2024-02-13 | $46.95 | $46.95 | 1,324,600 | — | — |
| 2024-02-12 | $48.71 | $48.71 | 695,200 | — | — |
| 2024-02-09 | $48.55 | $48.55 | 508,900 | — | — |
| 2024-02-08 | $46.92 | $46.92 | 641,500 | — | — |
| 2024-02-07 | $47.26 | $47.26 | 517,600 | — | — |
| 2024-02-06 | $47.21 | $47.21 | 865,800 | — | — |
| 2024-02-05 | $47.16 | $47.16 | 948,400 | — | — |
| 2024-02-02 | $44.79 | $44.79 | 680,700 | — | — |
| 2024-02-01 | $45.00 | $45.00 | 576,100 | — | — |
| 2024-01-31 | $44.48 | $44.48 | 913,900 | — | — |
| 2024-01-30 | $43.81 | $43.81 | 991,200 | — | — |
| 2024-01-29 | $45.67 | $45.67 | 807,500 | — | — |
| 2024-01-26 | $44.89 | $44.89 | 508,700 | — | — |
| 2024-01-25 | $44.97 | $44.97 | 758,200 | — | — |
| 2024-01-24 | $45.60 | $45.60 | 599,900 | — | — |
| 2024-01-23 | $48.31 | $48.31 | 1,204,200 | — | — |
| 2024-01-22 | $48.45 | $48.45 | 1,548,100 | — | — |
| 2024-01-19 | $44.35 | $44.35 | 995,300 | — | — |
| 2024-01-18 | $42.71 | $42.71 | 947,600 | — | — |
| 2024-01-17 | $43.49 | $43.49 | 1,216,900 | — | — |
| 2024-01-16 | $44.60 | $44.60 | 707,900 | — | — |
| 2024-01-12 | $45.34 | $45.34 | 650,500 | — | — |
| 2024-01-11 | $45.46 | $45.46 | 1,201,300 | — | — |
| 2024-01-10 | $46.50 | $46.50 | 1,164,300 | — | — |
| 2024-01-09 | $47.71 | $47.71 | 1,429,300 | — | — |
| 2024-01-08 | $47.06 | $47.06 | 2,027,900 | — | — |
| 2024-01-05 | $42.59 | $42.59 | 1,073,300 | — | — |
| 2024-01-04 | $42.36 | $42.36 | 1,026,400 | — | — |
| 2024-01-03 | $40.19 | $40.19 | 1,114,600 | — | — |
| 2024-01-02 | $41.93 | $41.93 | 1,111,200 | — | — |