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
- 2020-03-31 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 | $40.01 | $47.51 | 457,300 | — | — |
| 2024-12-30 | $39.82 | $47.29 | 485,700 | — | — |
| 2024-12-27 | $38.20 | $45.36 | 634,600 | — | — |
| 2024-12-26 | $39.06 | $46.38 | 390,400 | — | — |
| 2024-12-24 | $38.52 | $45.74 | 218,400 | — | — |
| 2024-12-23 | $38.36 | $45.55 | 423,400 | — | — |
| 2024-12-20 | $37.73 | $44.80 | 848,600 | — | — |
| 2024-12-19 | $36.53 | $43.38 | 695,700 | — | — |
| 2024-12-18 | $36.67 | $43.55 | 917,800 | — | — |
| 2024-12-17 | $39.36 | $46.74 | 529,200 | — | — |
| 2024-12-16 | $39.86 | $47.33 | 345,800 | — | — |
| 2024-12-13 | $40.63 | $48.25 | 416,300 | — | — |
| 2024-12-12 | $41.45 | $49.22 | 358,800 | — | — |
| 2024-12-11 | $42.14 | $50.04 | 389,600 | — | — |
| 2024-12-10 | $42.52 | $50.49 | 331,400 | — | — |
| 2024-12-09 | $42.56 | $50.54 | 347,000 | — | — |
| 2024-12-06 | $42.80 | $50.82 | 362,800 | — | — |
| 2024-12-05 | $43.56 | $51.73 | 263,200 | — | — |
| 2024-12-04 | $43.65 | $51.83 | 397,600 | — | — |
| 2024-12-03 | $44.07 | $52.33 | 306,500 | — | — |
| 2024-12-02 | $44.55 | $52.90 | 362,500 | — | — |
| 2024-11-29 | $44.89 | $53.31 | 271,000 | — | — |
| 2024-11-27 | $44.92 | $52.86 | 367,600 | — | — |
| 2024-11-26 | $44.35 | $52.19 | 320,200 | — | — |
| 2024-11-25 | $44.83 | $52.76 | 494,500 | — | — |
| 2024-11-22 | $44.14 | $51.94 | 399,400 | — | — |
| 2024-11-21 | $44.21 | $52.03 | 505,500 | — | — |
| 2024-11-20 | $43.42 | $51.10 | 432,300 | — | — |
| 2024-11-19 | $42.86 | $50.44 | 551,100 | — | — |
| 2024-11-18 | $43.40 | $51.07 | 587,800 | — | — |
| 2024-11-15 | $43.15 | $50.78 | 473,600 | — | — |
| 2024-11-14 | $42.48 | $49.99 | 405,100 | — | — |
| 2024-11-13 | $42.54 | $50.06 | 497,800 | — | — |
| 2024-11-12 | $43.54 | $51.24 | 525,800 | — | — |
| 2024-11-11 | $43.59 | $51.30 | 448,600 | — | — |
| 2024-11-08 | $42.80 | $50.37 | 336,600 | — | — |
| 2024-11-07 | $42.60 | $50.13 | 446,400 | — | — |
| 2024-11-06 | $42.97 | $50.57 | 787,500 | — | — |
| 2024-11-05 | $41.35 | $48.66 | 388,300 | — | — |
| 2024-11-04 | $40.85 | $48.07 | 304,800 | — | — |
| 2024-11-01 | $41.07 | $48.33 | 459,000 | — | — |
| 2024-10-31 | $41.08 | $48.34 | 628,900 | — | — |
| 2024-10-30 | $42.74 | $50.30 | 331,400 | — | — |
| 2024-10-29 | $43.43 | $51.11 | 360,000 | — | — |
| 2024-10-28 | $43.86 | $51.61 | 298,200 | — | — |
| 2024-10-25 | $43.23 | $50.87 | 231,600 | — | — |
| 2024-10-24 | $43.57 | $51.27 | 183,700 | — | — |
| 2024-10-23 | $43.53 | $51.23 | 304,600 | — | — |
| 2024-10-22 | $43.87 | $51.63 | 311,700 | — | — |
| 2024-10-21 | $43.24 | $50.88 | 278,500 | — | — |
| 2024-10-18 | $43.63 | $51.34 | 392,500 | — | — |
| 2024-10-17 | $43.73 | $51.46 | 312,000 | — | — |
| 2024-10-16 | $43.00 | $50.60 | 399,000 | — | — |
| 2024-10-15 | $41.89 | $49.30 | 315,800 | — | — |
| 2024-10-14 | $42.14 | $49.59 | 292,800 | — | — |
| 2024-10-11 | $41.30 | $48.60 | 201,600 | — | — |
| 2024-10-10 | $41.07 | $48.33 | 328,500 | — | — |
| 2024-10-09 | $41.59 | $48.94 | 190,300 | — | — |
| 2024-10-08 | $41.45 | $48.78 | 263,800 | — | — |
| 2024-10-07 | $41.63 | $48.99 | 382,600 | — | — |
| 2024-10-04 | $42.00 | $49.42 | 349,500 | — | — |
| 2024-10-03 | $41.49 | $48.82 | 440,700 | — | — |
| 2024-10-02 | $41.91 | $49.32 | 684,400 | — | — |
| 2024-10-01 | $42.73 | $50.28 | 388,400 | — | — |
| 2024-09-30 | $43.43 | $51.11 | 380,000 | — | — |
| 2024-09-27 | $43.39 | $51.06 | 557,400 | — | — |
| 2024-09-26 | $43.01 | $50.61 | 478,700 | — | — |
| 2024-09-25 | $42.51 | $50.02 | 327,200 | — | — |
| 2024-09-24 | $42.78 | $50.34 | 288,000 | — | — |
| 2024-09-23 | $42.30 | $49.78 | 263,700 | — | — |
| 2024-09-20 | $42.45 | $49.95 | 1,077,000 | — | — |
| 2024-09-19 | $42.32 | $49.80 | 413,500 | — | — |
| 2024-09-18 | $41.44 | $48.77 | 442,400 | — | — |
| 2024-09-17 | $41.54 | $48.88 | 325,800 | — | — |
| 2024-09-16 | $42.11 | $49.55 | 315,800 | — | — |
| 2024-09-13 | $41.71 | $49.08 | 427,300 | — | — |
| 2024-09-12 | $41.27 | $48.57 | 661,100 | — | — |
| 2024-09-11 | $40.35 | $47.48 | 542,800 | — | — |
| 2024-09-10 | $40.29 | $47.41 | 396,300 | — | — |
| 2024-09-09 | $39.65 | $46.66 | 390,800 | — | — |
| 2024-09-06 | $39.62 | $46.62 | 317,900 | — | — |
| 2024-09-05 | $40.66 | $47.85 | 669,600 | — | — |
| 2024-09-04 | $40.30 | $47.42 | 415,200 | — | — |
| 2024-09-03 | $39.01 | $45.91 | 525,400 | — | — |
| 2024-08-30 | $40.70 | $47.89 | 364,100 | — | — |
| 2024-08-29 | $40.68 | $47.39 | 273,100 | — | — |
| 2024-08-28 | $40.33 | $46.99 | 279,400 | — | — |
| 2024-08-27 | $40.86 | $47.60 | 362,300 | — | — |
| 2024-08-26 | $40.88 | $47.63 | 448,600 | — | — |
| 2024-08-23 | $41.06 | $47.84 | 788,900 | — | — |
| 2024-08-22 | $39.41 | $45.92 | 294,200 | — | — |
| 2024-08-21 | $39.20 | $45.67 | 302,000 | — | — |
| 2024-08-20 | $39.00 | $45.44 | 341,200 | — | — |
| 2024-08-19 | $39.24 | $45.72 | 335,900 | — | — |
| 2024-08-16 | $38.50 | $44.85 | 300,500 | — | — |
| 2024-08-15 | $38.13 | $44.42 | 502,100 | — | — |
| 2024-08-14 | $37.57 | $43.77 | 283,300 | — | — |
| 2024-08-13 | $37.25 | $43.40 | 357,300 | — | — |
| 2024-08-12 | $36.69 | $42.75 | 325,300 | — | — |
| 2024-08-09 | $37.28 | $43.43 | 499,300 | — | — |
| 2024-08-08 | $36.69 | $42.75 | 458,400 | — | — |
| 2024-08-07 | $36.37 | $42.37 | 513,000 | — | — |
| 2024-08-06 | $36.97 | $43.07 | 477,600 | — | — |
| 2024-08-05 | $36.76 | $42.83 | 471,200 | — | — |
| 2024-08-02 | $37.86 | $44.11 | 515,700 | — | — |
| 2024-08-01 | $38.57 | $44.94 | 606,500 | — | — |
| 2024-07-31 | $38.90 | $45.32 | 635,400 | — | — |
| 2024-07-30 | $38.52 | $44.88 | 463,500 | — | — |
| 2024-07-29 | $38.17 | $44.47 | 300,000 | — | — |
| 2024-07-26 | $38.74 | $45.13 | 399,500 | — | — |
| 2024-07-25 | $38.33 | $44.66 | 460,300 | — | — |
| 2024-07-24 | $37.88 | $44.13 | 477,900 | — | — |
| 2024-07-23 | $38.54 | $44.90 | 457,200 | — | — |
| 2024-07-22 | $38.38 | $44.72 | 676,500 | — | — |
| 2024-07-19 | $38.09 | $44.38 | 357,100 | — | — |
| 2024-07-18 | $38.47 | $44.82 | 479,000 | — | — |
| 2024-07-17 | $39.17 | $45.64 | 730,400 | — | — |
| 2024-07-16 | $38.35 | $44.68 | 743,000 | — | — |
| 2024-07-15 | $37.24 | $43.39 | 696,700 | — | — |
| 2024-07-12 | $36.19 | $42.16 | 532,000 | — | — |
| 2024-07-11 | $35.83 | $41.74 | 663,100 | — | — |
| 2024-07-10 | $35.01 | $40.79 | 475,300 | — | — |
| 2024-07-09 | $33.85 | $39.44 | 379,400 | — | — |
| 2024-07-08 | $34.30 | $39.96 | 312,000 | — | — |
| 2024-07-05 | $33.85 | $39.44 | 328,700 | — | — |
| 2024-07-03 | $33.93 | $39.53 | 261,400 | — | — |
| 2024-07-02 | $33.76 | $39.33 | 445,600 | — | — |
| 2024-07-01 | $33.05 | $38.51 | 359,100 | — | — |
| 2024-06-28 | $33.66 | $39.22 | 1,528,200 | — | — |
| 2024-06-27 | $33.82 | $39.40 | 344,600 | — | — |
| 2024-06-26 | $33.38 | $38.89 | 433,800 | — | — |
| 2024-06-25 | $33.46 | $38.98 | 388,700 | — | — |
| 2024-06-24 | $33.50 | $39.03 | 602,200 | — | — |
| 2024-06-21 | $33.74 | $39.31 | 862,300 | — | — |
| 2024-06-20 | $34.09 | $39.72 | 542,500 | — | — |
| 2024-06-18 | $33.32 | $38.82 | 542,500 | — | — |
| 2024-06-17 | $33.54 | $39.08 | 404,700 | — | — |
| 2024-06-14 | $33.68 | $39.24 | 382,100 | — | — |
| 2024-06-13 | $33.97 | $39.58 | 580,900 | — | — |
| 2024-06-12 | $34.11 | $39.74 | 576,100 | — | — |
| 2024-06-11 | $33.04 | $38.49 | 380,900 | — | — |
| 2024-06-10 | $33.13 | $38.60 | 322,300 | — | — |
| 2024-06-07 | $33.42 | $38.94 | 581,200 | — | — |
| 2024-06-06 | $34.77 | $40.51 | 490,500 | — | — |
| 2024-06-05 | $34.70 | $40.43 | 451,500 | — | — |
| 2024-06-04 | $34.19 | $39.83 | 272,300 | — | — |
| 2024-06-03 | $34.19 | $39.83 | 411,000 | — | — |
| 2024-05-31 | $34.45 | $40.14 | 388,700 | — | — |
| 2024-05-30 | $34.21 | $39.39 | 552,600 | — | — |
| 2024-05-29 | $34.22 | $39.40 | 539,800 | — | — |
| 2024-05-28 | $35.35 | $40.70 | 366,800 | — | — |
| 2024-05-24 | $35.54 | $40.92 | 447,600 | — | — |
| 2024-05-23 | $35.00 | $40.29 | 1,637,200 | — | — |
| 2024-05-22 | $35.76 | $41.17 | 661,100 | — | — |
| 2024-05-21 | $35.46 | $40.82 | 785,500 | — | — |
| 2024-05-20 | $35.36 | $40.71 | 412,300 | — | — |
| 2024-05-17 | $35.57 | $40.95 | 496,300 | — | — |
| 2024-05-16 | $34.93 | $40.21 | 501,800 | — | — |
| 2024-05-15 | $34.57 | $39.80 | 700,100 | — | — |
| 2024-05-14 | $33.98 | $39.12 | 390,300 | — | — |
| 2024-05-13 | $34.36 | $39.56 | 398,500 | — | — |
| 2024-05-10 | $34.73 | $39.98 | 366,600 | — | — |
| 2024-05-09 | $34.97 | $40.26 | 477,000 | — | — |
| 2024-05-08 | $34.17 | $39.34 | 569,800 | — | — |
| 2024-05-07 | $33.93 | $39.06 | 693,000 | — | — |
| 2024-05-06 | $33.81 | $38.92 | 543,600 | — | — |
| 2024-05-03 | $33.36 | $38.41 | 618,400 | — | — |
| 2024-05-02 | $32.54 | $37.46 | 678,800 | — | — |
| 2024-05-01 | $31.23 | $35.95 | 1,357,300 | — | — |
| 2024-04-30 | $30.47 | $35.08 | 767,700 | — | — |
| 2024-04-29 | $31.16 | $35.87 | 428,800 | — | — |
| 2024-04-26 | $31.30 | $36.03 | 331,100 | — | — |
| 2024-04-25 | $31.63 | $36.41 | 556,800 | — | — |
| 2024-04-24 | $31.78 | $36.59 | 458,900 | — | — |
| 2024-04-23 | $31.68 | $36.47 | 537,000 | — | — |
| 2024-04-22 | $31.30 | $36.03 | 553,400 | — | — |
| 2024-04-19 | $30.87 | $35.54 | 751,800 | — | — |
| 2024-04-18 | $29.91 | $34.43 | 799,000 | — | — |
| 2024-04-17 | $29.66 | $34.15 | 1,135,400 | — | — |
| 2024-04-16 | $28.90 | $33.27 | 1,345,500 | — | — |
| 2024-04-15 | $29.37 | $33.81 | 1,231,700 | — | — |
| 2024-04-12 | $30.06 | $34.61 | 869,800 | — | — |
| 2024-04-11 | $30.97 | $35.65 | 1,587,400 | — | — |
| 2024-04-10 | $31.71 | $36.51 | 952,400 | — | — |
| 2024-04-09 | $33.55 | $38.63 | 381,000 | — | — |
| 2024-04-08 | $33.41 | $38.46 | 558,500 | — | — |
| 2024-04-05 | $33.67 | $38.76 | 587,300 | — | — |
| 2024-04-04 | $33.02 | $38.01 | 515,000 | — | — |
| 2024-04-03 | $33.49 | $38.56 | 976,300 | — | — |
| 2024-04-02 | $34.80 | $40.06 | 684,800 | — | — |
| 2024-04-01 | $35.65 | $41.04 | 333,500 | — | — |
| 2024-03-28 | $36.04 | $41.49 | 900,700 | — | — |
| 2024-03-27 | $35.19 | $40.51 | 385,000 | — | — |
| 2024-03-26 | $34.23 | $39.41 | 332,000 | — | — |
| 2024-03-25 | $34.14 | $39.30 | 336,600 | — | — |
| 2024-03-22 | $34.19 | $39.36 | 401,500 | — | — |
| 2024-03-21 | $34.46 | $39.67 | 487,600 | — | — |
| 2024-03-20 | $34.42 | $39.63 | 688,200 | — | — |
| 2024-03-19 | $33.66 | $38.75 | 366,700 | — | — |
| 2024-03-18 | $33.30 | $38.34 | 410,100 | — | — |
| 2024-03-15 | $33.89 | $39.02 | 1,024,000 | — | — |
| 2024-03-14 | $33.09 | $38.10 | 1,023,200 | — | — |
| 2024-03-13 | $34.14 | $39.30 | 463,300 | — | — |
| 2024-03-12 | $34.14 | $39.30 | 360,300 | — | — |
| 2024-03-11 | $34.67 | $39.91 | 423,300 | — | — |
| 2024-03-08 | $35.26 | $40.59 | 443,400 | — | — |
| 2024-03-07 | $34.72 | $39.97 | 477,400 | — | — |
| 2024-03-06 | $34.60 | $39.83 | 383,500 | — | — |
| 2024-03-05 | $34.28 | $39.47 | 514,300 | — | — |
| 2024-03-04 | $33.89 | $39.02 | 326,000 | — | — |
| 2024-03-01 | $33.81 | $38.92 | 356,500 | — | — |
| 2024-02-29 | $33.17 | $38.19 | 540,800 | — | — |
| 2024-02-28 | $32.64 | $37.58 | 410,100 | — | — |
| 2024-02-27 | $33.53 | $38.14 | 499,500 | — | — |
| 2024-02-26 | $34.40 | $39.13 | 464,900 | — | — |
| 2024-02-23 | $35.67 | $40.57 | 422,800 | — | — |
| 2024-02-22 | $35.81 | $40.73 | 364,900 | — | — |
| 2024-02-21 | $37.11 | $42.21 | 411,300 | — | — |
| 2024-02-20 | $36.81 | $41.87 | 346,600 | — | — |
| 2024-02-16 | $36.52 | $41.54 | 364,400 | — | — |
| 2024-02-15 | $36.26 | $41.24 | 519,600 | — | — |
| 2024-02-14 | $35.15 | $39.98 | 421,100 | — | — |
| 2024-02-13 | $34.54 | $39.28 | 926,500 | — | — |
| 2024-02-12 | $36.77 | $41.82 | 598,000 | — | — |
| 2024-02-09 | $36.29 | $41.28 | 354,000 | — | — |
| 2024-02-08 | $35.94 | $40.88 | 333,800 | — | — |
| 2024-02-07 | $36.10 | $41.06 | 462,400 | — | — |
| 2024-02-06 | $36.48 | $41.49 | 403,000 | — | — |
| 2024-02-05 | $35.89 | $40.82 | 592,200 | — | — |
| 2024-02-02 | $36.04 | $40.99 | 563,800 | — | — |
| 2024-02-01 | $36.02 | $40.97 | 643,500 | — | — |
| 2024-01-31 | $35.01 | $39.82 | 634,200 | — | — |
| 2024-01-30 | $35.75 | $40.66 | 402,800 | — | — |
| 2024-01-29 | $35.96 | $40.90 | 556,800 | — | — |
| 2024-01-26 | $34.93 | $39.73 | 432,700 | — | — |
| 2024-01-25 | $35.50 | $40.38 | 596,700 | — | — |
| 2024-01-24 | $34.71 | $39.48 | 548,000 | — | — |
| 2024-01-23 | $35.58 | $40.47 | 449,300 | — | — |
| 2024-01-22 | $35.12 | $39.94 | 523,400 | — | — |
| 2024-01-19 | $34.70 | $39.47 | 507,400 | — | — |
| 2024-01-18 | $34.07 | $38.75 | 510,000 | — | — |
| 2024-01-17 | $33.85 | $38.50 | 552,500 | — | — |
| 2024-01-16 | $34.97 | $39.77 | 533,600 | — | — |
| 2024-01-12 | $34.98 | $39.79 | 347,900 | — | — |
| 2024-01-11 | $35.49 | $40.37 | 560,300 | — | — |
| 2024-01-10 | $35.98 | $40.92 | 464,000 | — | — |
| 2024-01-09 | $35.28 | $40.13 | 588,600 | — | — |
| 2024-01-08 | $36.26 | $41.24 | 651,100 | — | — |
| 2024-01-05 | $34.75 | $39.52 | 375,900 | — | — |
| 2024-01-04 | $34.70 | $39.47 | 337,900 | — | — |
| 2024-01-03 | $34.73 | $39.50 | 470,500 | — | — |
| 2024-01-02 | $35.28 | $40.13 | 733,800 | — | — |