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
- 2011-01-28 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 | $38.17 | $56.50 | 386,600 | — | — |
| 2024-12-30 | $38.29 | $56.67 | 495,400 | — | — |
| 2024-12-27 | $38.41 | $56.85 | 467,900 | — | — |
| 2024-12-26 | $38.80 | $57.43 | 275,400 | — | — |
| 2024-12-24 | $38.61 | $57.15 | 165,800 | — | — |
| 2024-12-23 | $38.38 | $56.81 | 712,500 | — | — |
| 2024-12-20 | $38.10 | $56.39 | 2,067,300 | — | — |
| 2024-12-19 | $37.41 | $55.37 | 589,500 | — | — |
| 2024-12-18 | $37.64 | $55.71 | 825,800 | — | — |
| 2024-12-17 | $39.72 | $58.79 | 502,200 | — | — |
| 2024-12-16 | $40.82 | $60.42 | 491,600 | — | — |
| 2024-12-13 | $40.55 | $60.02 | 510,400 | — | — |
| 2024-12-12 | $40.67 | $60.20 | 460,200 | — | — |
| 2024-12-11 | $41.24 | $61.04 | 550,400 | — | — |
| 2024-12-10 | $41.18 | $60.95 | 529,100 | — | — |
| 2024-12-09 | $41.47 | $61.38 | 663,400 | — | — |
| 2024-12-06 | $41.70 | $61.72 | 303,300 | — | — |
| 2024-12-05 | $41.46 | $61.37 | 408,400 | — | — |
| 2024-12-04 | $41.52 | $61.45 | 683,500 | — | — |
| 2024-12-03 | $41.13 | $60.88 | 578,300 | — | — |
| 2024-12-02 | $41.54 | $61.48 | 571,900 | — | — |
| 2024-11-29 | $42.07 | $62.27 | 298,700 | — | — |
| 2024-11-27 | $42.36 | $62.70 | 487,700 | — | — |
| 2024-11-26 | $42.68 | $63.17 | 575,500 | — | — |
| 2024-11-25 | $43.20 | $63.94 | 901,500 | — | — |
| 2024-11-22 | $42.72 | $63.23 | 669,400 | — | — |
| 2024-11-21 | $41.80 | $61.87 | 616,700 | — | — |
| 2024-11-20 | $41.00 | $60.69 | 1,051,500 | — | — |
| 2024-11-19 | $41.46 | $61.37 | 903,400 | — | — |
| 2024-11-18 | $41.14 | $60.89 | 651,700 | — | — |
| 2024-11-15 | $40.71 | $60.26 | 972,700 | — | — |
| 2024-11-14 | $40.67 | $60.20 | 612,400 | — | — |
| 2024-11-13 | $40.30 | $59.65 | 1,667,700 | — | — |
| 2024-11-12 | $39.78 | $58.88 | 605,600 | — | — |
| 2024-11-11 | $40.56 | $60.03 | 822,900 | — | — |
| 2024-11-08 | $38.97 | $57.68 | 618,800 | — | — |
| 2024-11-07 | $38.57 | $57.09 | 1,024,400 | — | — |
| 2024-11-06 | $40.43 | $59.84 | 2,644,300 | — | — |
| 2024-11-05 | $35.09 | $51.94 | 579,800 | — | — |
| 2024-11-04 | $34.66 | $51.30 | 622,500 | — | — |
| 2024-11-01 | $35.40 | $52.40 | 768,200 | — | — |
| 2024-10-31 | $35.34 | $52.31 | 588,700 | — | — |
| 2024-10-30 | $35.72 | $52.87 | 504,500 | — | — |
| 2024-10-29 | $35.51 | $52.56 | 518,600 | — | — |
| 2024-10-28 | $35.83 | $53.03 | 935,300 | — | — |
| 2024-10-25 | $34.59 | $51.20 | 1,036,700 | — | — |
| 2024-10-24 | $35.41 | $52.41 | 801,400 | — | — |
| 2024-10-23 | $34.89 | $51.64 | 925,900 | — | — |
| 2024-10-22 | $35.02 | $51.83 | 1,267,800 | — | — |
| 2024-10-21 | $35.13 | $52.00 | 953,800 | — | — |
| 2024-10-18 | $37.06 | $54.85 | 744,800 | — | — |
| 2024-10-17 | $37.80 | $55.95 | 913,100 | — | — |
| 2024-10-16 | $37.54 | $55.56 | 620,500 | — | — |
| 2024-10-15 | $37.23 | $55.11 | 1,027,700 | — | — |
| 2024-10-14 | $36.80 | $54.47 | 723,600 | — | — |
| 2024-10-11 | $36.58 | $54.14 | 734,300 | — | — |
| 2024-10-10 | $35.77 | $52.51 | 966,600 | — | — |
| 2024-10-09 | $35.40 | $51.97 | 845,000 | — | — |
| 2024-10-08 | $34.88 | $51.21 | 700,100 | — | — |
| 2024-10-07 | $35.28 | $51.80 | 883,600 | — | — |
| 2024-10-04 | $35.70 | $52.41 | 917,900 | — | — |
| 2024-10-03 | $34.88 | $51.21 | 1,861,300 | — | — |
| 2024-10-02 | $34.74 | $51.00 | 467,000 | — | — |
| 2024-10-01 | $35.24 | $51.74 | 942,300 | — | — |
| 2024-09-30 | $36.44 | $53.50 | 641,500 | — | — |
| 2024-09-27 | $35.56 | $52.21 | 531,800 | — | — |
| 2024-09-26 | $35.70 | $52.41 | 611,000 | — | — |
| 2024-09-25 | $35.28 | $51.80 | 626,700 | — | — |
| 2024-09-24 | $36.31 | $53.31 | 723,400 | — | — |
| 2024-09-23 | $36.39 | $53.43 | 764,400 | — | — |
| 2024-09-20 | $36.67 | $53.84 | 2,609,200 | — | — |
| 2024-09-19 | $37.66 | $55.29 | 920,100 | — | — |
| 2024-09-18 | $36.92 | $54.20 | 1,061,400 | — | — |
| 2024-09-17 | $36.97 | $54.28 | 768,100 | — | — |
| 2024-09-16 | $36.39 | $53.43 | 604,500 | — | — |
| 2024-09-13 | $36.03 | $52.90 | 596,100 | — | — |
| 2024-09-12 | $34.72 | $50.97 | 903,000 | — | — |
| 2024-09-11 | $34.89 | $51.22 | 686,600 | — | — |
| 2024-09-10 | $35.79 | $52.54 | 525,700 | — | — |
| 2024-09-09 | $36.13 | $53.04 | 521,700 | — | — |
| 2024-09-06 | $35.81 | $52.57 | 650,700 | — | — |
| 2024-09-05 | $36.75 | $53.95 | 568,100 | — | — |
| 2024-09-04 | $37.36 | $54.85 | 608,000 | — | — |
| 2024-09-03 | $37.89 | $55.63 | 452,200 | — | — |
| 2024-08-30 | $38.43 | $56.42 | 508,900 | — | — |
| 2024-08-29 | $38.13 | $55.98 | 425,900 | — | — |
| 2024-08-28 | $38.24 | $56.14 | 396,700 | — | — |
| 2024-08-27 | $38.07 | $55.89 | 414,400 | — | — |
| 2024-08-26 | $38.49 | $56.51 | 420,500 | — | — |
| 2024-08-23 | $38.64 | $56.73 | 625,300 | — | — |
| 2024-08-22 | $36.63 | $53.78 | 395,300 | — | — |
| 2024-08-21 | $36.43 | $53.48 | 274,400 | — | — |
| 2024-08-20 | $36.28 | $53.26 | 364,100 | — | — |
| 2024-08-19 | $37.10 | $54.47 | 494,400 | — | — |
| 2024-08-16 | $36.66 | $53.82 | 341,600 | — | — |
| 2024-08-15 | $36.35 | $53.37 | 683,000 | — | — |
| 2024-08-14 | $35.02 | $51.41 | 644,800 | — | — |
| 2024-08-13 | $35.31 | $51.84 | 657,500 | — | — |
| 2024-08-12 | $34.45 | $50.58 | 536,200 | — | — |
| 2024-08-09 | $34.79 | $51.08 | 521,000 | — | — |
| 2024-08-08 | $34.70 | $50.94 | 1,190,600 | — | — |
| 2024-08-07 | $34.10 | $50.06 | 478,000 | — | — |
| 2024-08-06 | $34.26 | $50.30 | 587,100 | — | — |
| 2024-08-05 | $34.45 | $50.58 | 827,500 | — | — |
| 2024-08-02 | $35.64 | $52.32 | 1,073,400 | — | — |
| 2024-08-01 | $36.69 | $53.87 | 1,183,800 | — | — |
| 2024-07-31 | $38.52 | $56.55 | 902,200 | — | — |
| 2024-07-30 | $38.47 | $56.48 | 679,800 | — | — |
| 2024-07-29 | $38.12 | $55.96 | 733,700 | — | — |
| 2024-07-26 | $38.88 | $57.08 | 828,100 | — | — |
| 2024-07-25 | $37.81 | $55.51 | 1,004,900 | — | — |
| 2024-07-24 | $37.14 | $54.53 | 675,700 | — | — |
| 2024-07-23 | $38.07 | $55.89 | 1,065,100 | — | — |
| 2024-07-22 | $37.34 | $54.82 | 1,297,500 | — | — |
| 2024-07-19 | $36.86 | $54.12 | 1,159,600 | — | — |
| 2024-07-18 | $36.21 | $53.16 | 2,707,200 | — | — |
| 2024-07-17 | $34.66 | $50.89 | 1,641,200 | — | — |
| 2024-07-16 | $34.30 | $50.36 | 1,523,400 | — | — |
| 2024-07-15 | $32.79 | $48.14 | 1,300,800 | — | — |
| 2024-07-12 | $31.63 | $46.44 | 1,002,000 | — | — |
| 2024-07-11 | $31.90 | $46.41 | 1,173,100 | — | — |
| 2024-07-10 | $30.15 | $43.86 | 638,200 | — | — |
| 2024-07-09 | $29.60 | $43.06 | 726,800 | — | — |
| 2024-07-08 | $28.79 | $41.88 | 359,800 | — | — |
| 2024-07-05 | $28.65 | $41.68 | 951,800 | — | — |
| 2024-07-03 | $29.20 | $42.48 | 295,100 | — | — |
| 2024-07-02 | $29.55 | $42.99 | 791,300 | — | — |
| 2024-07-01 | $28.92 | $42.07 | 727,700 | — | — |
| 2024-06-28 | $29.27 | $42.58 | 985,300 | — | — |
| 2024-06-27 | $28.55 | $41.53 | 443,100 | — | — |
| 2024-06-26 | $27.94 | $40.65 | 544,700 | — | — |
| 2024-06-25 | $28.06 | $40.82 | 317,900 | — | — |
| 2024-06-24 | $28.57 | $41.56 | 409,000 | — | — |
| 2024-06-21 | $28.03 | $40.78 | 1,683,200 | — | — |
| 2024-06-20 | $28.08 | $40.85 | 430,400 | — | — |
| 2024-06-18 | $27.81 | $40.46 | 348,400 | — | — |
| 2024-06-17 | $27.90 | $40.59 | 614,500 | — | — |
| 2024-06-14 | $27.05 | $39.35 | 425,800 | — | — |
| 2024-06-13 | $27.93 | $40.63 | 739,800 | — | — |
| 2024-06-12 | $28.38 | $41.29 | 1,199,200 | — | — |
| 2024-06-11 | $27.14 | $39.48 | 666,100 | — | — |
| 2024-06-10 | $27.53 | $40.05 | 762,000 | — | — |
| 2024-06-07 | $28.31 | $41.18 | 698,300 | — | — |
| 2024-06-06 | $28.33 | $41.21 | 768,000 | — | — |
| 2024-06-05 | $28.09 | $40.86 | 712,300 | — | — |
| 2024-06-04 | $28.53 | $41.50 | 743,700 | — | — |
| 2024-06-03 | $28.52 | $41.49 | 913,900 | — | — |
| 2024-05-31 | $28.69 | $41.74 | 570,800 | — | — |
| 2024-05-30 | $27.93 | $40.63 | 580,600 | — | — |
| 2024-05-29 | $27.42 | $39.89 | 788,400 | — | — |
| 2024-05-28 | $28.37 | $41.27 | 491,700 | — | — |
| 2024-05-24 | $28.52 | $41.49 | 351,900 | — | — |
| 2024-05-23 | $28.19 | $41.01 | 486,500 | — | — |
| 2024-05-22 | $29.01 | $42.20 | 558,300 | — | — |
| 2024-05-21 | $29.17 | $42.44 | 430,600 | — | — |
| 2024-05-20 | $29.21 | $42.49 | 454,000 | — | — |
| 2024-05-17 | $29.93 | $43.54 | 674,600 | — | — |
| 2024-05-16 | $30.01 | $43.66 | 749,000 | — | — |
| 2024-05-15 | $30.18 | $43.91 | 657,500 | — | — |
| 2024-05-14 | $29.38 | $42.74 | 487,000 | — | — |
| 2024-05-13 | $28.76 | $41.84 | 469,500 | — | — |
| 2024-05-10 | $29.09 | $42.32 | 381,800 | — | — |
| 2024-05-09 | $28.93 | $42.09 | 1,242,000 | — | — |
| 2024-05-08 | $28.37 | $41.27 | 802,200 | — | — |
| 2024-05-07 | $28.33 | $41.21 | 721,100 | — | — |
| 2024-05-06 | $28.93 | $42.09 | 562,600 | — | — |
| 2024-05-03 | $28.85 | $41.97 | 624,800 | — | — |
| 2024-05-02 | $28.77 | $41.85 | 764,300 | — | — |
| 2024-05-01 | $27.69 | $40.28 | 990,900 | — | — |
| 2024-04-30 | $26.73 | $38.89 | 684,600 | — | — |
| 2024-04-29 | $27.35 | $39.79 | 752,900 | — | — |
| 2024-04-26 | $27.26 | $39.66 | 405,100 | — | — |
| 2024-04-25 | $27.26 | $39.66 | 948,600 | — | — |
| 2024-04-24 | $27.78 | $40.41 | 601,900 | — | — |
| 2024-04-23 | $27.60 | $40.15 | 705,300 | — | — |
| 2024-04-22 | $27.44 | $39.92 | 853,500 | — | — |
| 2024-04-19 | $26.71 | $38.86 | 967,300 | — | — |
| 2024-04-18 | $25.87 | $37.64 | 1,228,500 | — | — |
| 2024-04-17 | $25.19 | $36.65 | 1,449,000 | — | — |
| 2024-04-16 | $24.48 | $35.61 | 1,080,400 | — | — |
| 2024-04-15 | $24.94 | $36.28 | 622,900 | — | — |
| 2024-04-12 | $25.25 | $36.73 | 550,400 | — | — |
| 2024-04-11 | $25.59 | $37.23 | 925,900 | — | — |
| 2024-04-10 | $25.75 | $37.04 | 1,072,300 | — | — |
| 2024-04-09 | $27.50 | $39.56 | 516,300 | — | — |
| 2024-04-08 | $27.40 | $39.41 | 315,700 | — | — |
| 2024-04-05 | $26.92 | $38.72 | 316,200 | — | — |
| 2024-04-04 | $27.06 | $38.92 | 1,386,900 | — | — |
| 2024-04-03 | $27.01 | $38.85 | 665,100 | — | — |
| 2024-04-02 | $27.06 | $38.92 | 513,400 | — | — |
| 2024-04-01 | $27.44 | $39.47 | 592,100 | — | — |
| 2024-03-28 | $28.00 | $40.28 | 676,100 | — | — |
| 2024-03-27 | $28.17 | $40.52 | 620,600 | — | — |
| 2024-03-26 | $26.81 | $38.56 | 308,100 | — | — |
| 2024-03-25 | $27.03 | $38.88 | 331,400 | — | — |
| 2024-03-22 | $26.97 | $38.79 | 918,900 | — | — |
| 2024-03-21 | $27.60 | $39.70 | 804,800 | — | — |
| 2024-03-20 | $27.27 | $39.23 | 718,400 | — | — |
| 2024-03-19 | $26.11 | $37.56 | 517,200 | — | — |
| 2024-03-18 | $26.29 | $37.82 | 632,100 | — | — |
| 2024-03-15 | $26.54 | $38.18 | 2,507,300 | — | — |
| 2024-03-14 | $26.26 | $37.77 | 817,400 | — | — |
| 2024-03-13 | $27.22 | $39.15 | 683,700 | — | — |
| 2024-03-12 | $27.29 | $39.25 | 518,400 | — | — |
| 2024-03-11 | $27.89 | $40.12 | 638,300 | — | — |
| 2024-03-08 | $27.54 | $39.61 | 523,600 | — | — |
| 2024-03-07 | $27.73 | $39.89 | 759,500 | — | — |
| 2024-03-06 | $27.48 | $39.53 | 1,412,400 | — | — |
| 2024-03-05 | $27.27 | $39.23 | 921,500 | — | — |
| 2024-03-04 | $25.55 | $36.75 | 1,230,600 | — | — |
| 2024-03-01 | $26.23 | $37.73 | 971,000 | — | — |
| 2024-02-29 | $26.82 | $38.58 | 1,002,500 | — | — |
| 2024-02-28 | $26.25 | $37.76 | 936,500 | — | — |
| 2024-02-27 | $26.62 | $38.29 | 627,100 | — | — |
| 2024-02-26 | $26.36 | $37.92 | 677,000 | — | — |
| 2024-02-23 | $27.05 | $38.91 | 962,700 | — | — |
| 2024-02-22 | $27.30 | $39.27 | 800,000 | — | — |
| 2024-02-21 | $27.06 | $38.92 | 858,000 | — | — |
| 2024-02-20 | $27.15 | $39.05 | 415,000 | — | — |
| 2024-02-16 | $27.27 | $39.23 | 594,000 | — | — |
| 2024-02-15 | $27.55 | $39.63 | 680,700 | — | — |
| 2024-02-14 | $26.19 | $37.67 | 1,034,800 | — | — |
| 2024-02-13 | $25.71 | $36.98 | 1,180,100 | — | — |
| 2024-02-12 | $27.43 | $39.46 | 692,400 | — | — |
| 2024-02-09 | $26.79 | $38.53 | 960,800 | — | — |
| 2024-02-08 | $26.02 | $37.43 | 1,234,100 | — | — |
| 2024-02-07 | $24.88 | $35.79 | 1,372,600 | — | — |
| 2024-02-06 | $25.63 | $36.87 | 826,800 | — | — |
| 2024-02-05 | $25.96 | $37.34 | 964,200 | — | — |
| 2024-02-02 | $26.59 | $38.25 | 851,600 | — | — |
| 2024-02-01 | $26.61 | $38.28 | 1,490,000 | — | — |
| 2024-01-31 | $28.26 | $40.65 | 1,497,800 | — | — |
| 2024-01-30 | $30.34 | $43.64 | 1,024,600 | — | — |
| 2024-01-29 | $30.01 | $43.17 | 1,068,800 | — | — |
| 2024-01-26 | $29.90 | $43.01 | 1,181,200 | — | — |
| 2024-01-25 | $30.09 | $43.28 | 1,233,100 | — | — |
| 2024-01-24 | $29.91 | $43.02 | 1,299,500 | — | — |
| 2024-01-23 | $29.45 | $42.36 | 1,040,700 | — | — |
| 2024-01-22 | $29.84 | $42.92 | 1,698,700 | — | — |
| 2024-01-19 | $29.24 | $42.06 | 1,475,400 | — | — |
| 2024-01-18 | $28.68 | $41.25 | 969,700 | — | — |
| 2024-01-17 | $28.91 | $41.58 | 1,249,200 | — | — |
| 2024-01-16 | $29.14 | $41.91 | 466,400 | — | — |
| 2024-01-12 | $29.82 | $42.89 | 753,200 | — | — |
| 2024-01-11 | $30.04 | $43.21 | 947,200 | — | — |
| 2024-01-10 | $30.76 | $43.86 | 663,700 | — | — |
| 2024-01-09 | $30.67 | $43.73 | 949,600 | — | — |
| 2024-01-08 | $31.74 | $45.25 | 904,400 | — | — |
| 2024-01-05 | $31.19 | $44.47 | 1,154,300 | — | — |
| 2024-01-04 | $31.25 | $44.56 | 884,600 | — | — |
| 2024-01-03 | $31.41 | $44.78 | 739,500 | — | — |
| 2024-01-02 | $32.49 | $46.32 | 783,900 | — | — |