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
- 2014-03-20 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 | $38.63 | $38.63 | 387,000 | — | — |
| 2024-12-30 | $38.66 | $38.66 | 438,800 | — | — |
| 2024-12-27 | $39.44 | $39.44 | 366,600 | — | — |
| 2024-12-26 | $40.02 | $40.02 | 354,800 | — | — |
| 2024-12-24 | $38.85 | $38.85 | 232,800 | — | — |
| 2024-12-23 | $39.14 | $39.14 | 378,200 | — | — |
| 2024-12-20 | $39.37 | $39.37 | 929,700 | — | — |
| 2024-12-19 | $40.73 | $40.73 | 736,300 | — | — |
| 2024-12-18 | $42.75 | $42.75 | 1,034,000 | — | — |
| 2024-12-17 | $44.37 | $44.37 | 893,500 | — | — |
| 2024-12-16 | $44.38 | $44.38 | 718,100 | — | — |
| 2024-12-13 | $43.71 | $43.71 | 622,300 | — | — |
| 2024-12-12 | $42.15 | $42.15 | 646,000 | — | — |
| 2024-12-11 | $41.35 | $41.35 | 603,900 | — | — |
| 2024-12-10 | $40.01 | $40.01 | 733,900 | — | — |
| 2024-12-09 | $38.97 | $38.97 | 707,400 | — | — |
| 2024-12-06 | $40.06 | $40.06 | 602,400 | — | — |
| 2024-12-05 | $40.78 | $40.78 | 647,400 | — | — |
| 2024-12-04 | $41.25 | $41.25 | 859,700 | — | — |
| 2024-12-03 | $41.72 | $41.72 | 570,400 | — | — |
| 2024-12-02 | $42.43 | $42.43 | 1,125,700 | — | — |
| 2024-11-29 | $40.65 | $40.65 | 381,500 | — | — |
| 2024-11-27 | $40.59 | $40.59 | 763,200 | — | — |
| 2024-11-26 | $40.69 | $40.69 | 2,410,500 | — | — |
| 2024-11-25 | $42.83 | $42.83 | 1,747,500 | — | — |
| 2024-11-22 | $41.18 | $41.18 | 661,800 | — | — |
| 2024-11-21 | $40.08 | $40.08 | 1,122,800 | — | — |
| 2024-11-20 | $39.30 | $39.30 | 943,400 | — | — |
| 2024-11-19 | $37.66 | $37.66 | 446,400 | — | — |
| 2024-11-18 | $37.58 | $37.58 | 715,700 | — | — |
| 2024-11-15 | $36.37 | $36.37 | 1,210,400 | — | — |
| 2024-11-14 | $38.35 | $38.35 | 1,238,900 | — | — |
| 2024-11-13 | $41.47 | $41.47 | 672,700 | — | — |
| 2024-11-12 | $40.68 | $40.68 | 555,500 | — | — |
| 2024-11-11 | $41.72 | $41.72 | 762,100 | — | — |
| 2024-11-08 | $41.54 | $41.54 | 701,700 | — | — |
| 2024-11-07 | $41.29 | $41.29 | 1,308,500 | — | — |
| 2024-11-06 | $41.70 | $41.70 | 2,507,900 | — | — |
| 2024-11-05 | $43.32 | $43.32 | 1,147,800 | — | — |
| 2024-11-04 | $43.54 | $43.54 | 1,129,400 | — | — |
| 2024-11-01 | $42.07 | $42.07 | 410,800 | — | — |
| 2024-10-31 | $42.11 | $42.11 | 620,900 | — | — |
| 2024-10-30 | $42.89 | $42.89 | 498,000 | — | — |
| 2024-10-29 | $43.19 | $43.19 | 728,800 | — | — |
| 2024-10-28 | $42.46 | $42.46 | 411,600 | — | — |
| 2024-10-25 | $42.43 | $42.43 | 973,800 | — | — |
| 2024-10-24 | $41.16 | $41.16 | 509,700 | — | — |
| 2024-10-23 | $41.88 | $41.88 | 592,100 | — | — |
| 2024-10-22 | $43.37 | $43.37 | 455,600 | — | — |
| 2024-10-21 | $44.35 | $44.35 | 534,300 | — | — |
| 2024-10-18 | $45.42 | $45.42 | 995,100 | — | — |
| 2024-10-17 | $45.38 | $45.38 | 986,500 | — | — |
| 2024-10-16 | $45.68 | $45.68 | 824,700 | — | — |
| 2024-10-15 | $44.88 | $44.88 | 714,500 | — | — |
| 2024-10-14 | $44.95 | $44.95 | 522,600 | — | — |
| 2024-10-11 | $44.15 | $44.15 | 445,500 | — | — |
| 2024-10-10 | $43.12 | $43.12 | 684,300 | — | — |
| 2024-10-09 | $43.09 | $43.09 | 746,400 | — | — |
| 2024-10-08 | $41.28 | $41.28 | 723,500 | — | — |
| 2024-10-07 | $42.02 | $42.02 | 1,036,400 | — | — |
| 2024-10-04 | $42.94 | $42.94 | 788,900 | — | — |
| 2024-10-03 | $42.73 | $42.73 | 1,419,900 | — | — |
| 2024-10-02 | $45.99 | $45.99 | 415,300 | — | — |
| 2024-10-01 | $46.10 | $46.10 | 713,700 | — | — |
| 2024-09-30 | $47.96 | $47.96 | 687,200 | — | — |
| 2024-09-27 | $48.45 | $48.45 | 1,464,000 | — | — |
| 2024-09-26 | $51.03 | $51.03 | 396,700 | — | — |
| 2024-09-25 | $52.70 | $52.70 | 411,300 | — | — |
| 2024-09-24 | $52.90 | $52.90 | 428,800 | — | — |
| 2024-09-23 | $53.51 | $53.51 | 550,900 | — | — |
| 2024-09-20 | $54.51 | $54.51 | 1,498,300 | — | — |
| 2024-09-19 | $53.32 | $53.32 | 393,400 | — | — |
| 2024-09-18 | $51.13 | $51.13 | 553,000 | — | — |
| 2024-09-17 | $50.15 | $50.15 | 556,100 | — | — |
| 2024-09-16 | $50.19 | $50.19 | 271,200 | — | — |
| 2024-09-13 | $50.22 | $50.22 | 435,200 | — | — |
| 2024-09-12 | $49.34 | $49.34 | 518,300 | — | — |
| 2024-09-11 | $47.89 | $47.89 | 425,700 | — | — |
| 2024-09-10 | $45.15 | $45.15 | 477,100 | — | — |
| 2024-09-09 | $45.87 | $45.87 | 602,100 | — | — |
| 2024-09-06 | $46.32 | $46.32 | 534,900 | — | — |
| 2024-09-05 | $48.75 | $48.75 | 347,900 | — | — |
| 2024-09-04 | $48.72 | $48.72 | 378,800 | — | — |
| 2024-09-03 | $48.48 | $48.48 | 695,800 | — | — |
| 2024-08-30 | $51.18 | $51.18 | 523,200 | — | — |
| 2024-08-29 | $52.54 | $52.54 | 597,700 | — | — |
| 2024-08-28 | $49.69 | $49.69 | 598,200 | — | — |
| 2024-08-27 | $48.08 | $48.08 | 442,100 | — | — |
| 2024-08-26 | $49.60 | $49.60 | 300,600 | — | — |
| 2024-08-23 | $48.96 | $48.96 | 418,400 | — | — |
| 2024-08-22 | $46.49 | $46.49 | 291,600 | — | — |
| 2024-08-21 | $46.95 | $46.95 | 427,100 | — | — |
| 2024-08-20 | $46.68 | $46.68 | 607,100 | — | — |
| 2024-08-19 | $47.87 | $47.87 | 558,100 | — | — |
| 2024-08-16 | $47.95 | $47.95 | 588,300 | — | — |
| 2024-08-15 | $48.95 | $48.95 | 501,900 | — | — |
| 2024-08-14 | $47.03 | $47.03 | 545,300 | — | — |
| 2024-08-13 | $47.97 | $47.97 | 633,500 | — | — |
| 2024-08-12 | $47.52 | $47.52 | 483,000 | — | — |
| 2024-08-09 | $49.05 | $49.05 | 620,800 | — | — |
| 2024-08-08 | $48.58 | $48.58 | 1,345,700 | — | — |
| 2024-08-07 | $48.45 | $48.45 | 1,311,300 | — | — |
| 2024-08-06 | $48.49 | $48.49 | 624,600 | — | — |
| 2024-08-05 | $47.13 | $47.13 | 959,100 | — | — |
| 2024-08-02 | $46.58 | $46.58 | 631,300 | — | — |
| 2024-08-01 | $49.73 | $49.73 | 414,400 | — | — |
| 2024-07-31 | $52.12 | $52.12 | 385,400 | — | — |
| 2024-07-30 | $51.37 | $51.37 | 414,700 | — | — |
| 2024-07-29 | $51.61 | $51.61 | 442,600 | — | — |
| 2024-07-26 | $51.87 | $51.87 | 356,300 | — | — |
| 2024-07-25 | $49.79 | $49.79 | 570,800 | — | — |
| 2024-07-24 | $49.59 | $49.59 | 534,900 | — | — |
| 2024-07-23 | $52.94 | $52.94 | 371,800 | — | — |
| 2024-07-22 | $51.41 | $51.41 | 400,700 | — | — |
| 2024-07-19 | $49.07 | $49.07 | 1,140,700 | — | — |
| 2024-07-18 | $50.24 | $50.24 | 470,300 | — | — |
| 2024-07-17 | $50.91 | $50.91 | 862,800 | — | — |
| 2024-07-16 | $52.27 | $52.27 | 639,800 | — | — |
| 2024-07-15 | $50.51 | $50.51 | 506,800 | — | — |
| 2024-07-12 | $49.58 | $49.58 | 566,900 | — | — |
| 2024-07-11 | $50.47 | $50.47 | 532,000 | — | — |
| 2024-07-10 | $48.11 | $48.11 | 377,400 | — | — |
| 2024-07-09 | $46.99 | $46.99 | 534,600 | — | — |
| 2024-07-08 | $47.78 | $47.78 | 554,500 | — | — |
| 2024-07-05 | $46.55 | $46.55 | 476,000 | — | — |
| 2024-07-03 | $48.34 | $48.34 | 359,100 | — | — |
| 2024-07-02 | $47.44 | $47.44 | 1,409,000 | — | — |
| 2024-07-01 | $50.89 | $50.89 | 682,400 | — | — |
| 2024-06-28 | $53.85 | $53.85 | 2,344,900 | — | — |
| 2024-06-27 | $54.38 | $54.38 | 469,600 | — | — |
| 2024-06-26 | $53.77 | $53.77 | 340,100 | — | — |
| 2024-06-25 | $54.27 | $54.27 | 397,900 | — | — |
| 2024-06-24 | $52.80 | $52.80 | 507,600 | — | — |
| 2024-06-21 | $53.82 | $53.82 | 905,700 | — | — |
| 2024-06-20 | $54.63 | $54.63 | 561,100 | — | — |
| 2024-06-18 | $57.32 | $57.32 | 486,200 | — | — |
| 2024-06-17 | $55.89 | $55.89 | 372,600 | — | — |
| 2024-06-14 | $55.79 | $55.79 | 311,400 | — | — |
| 2024-06-13 | $57.04 | $57.04 | 370,700 | — | — |
| 2024-06-12 | $57.60 | $57.60 | 442,600 | — | — |
| 2024-06-11 | $55.97 | $55.97 | 365,700 | — | — |
| 2024-06-10 | $56.22 | $56.22 | 528,400 | — | — |
| 2024-06-07 | $56.35 | $56.35 | 432,800 | — | — |
| 2024-06-06 | $57.16 | $57.16 | 423,200 | — | — |
| 2024-06-05 | $57.87 | $57.87 | 631,100 | — | — |
| 2024-06-04 | $54.17 | $54.17 | 983,300 | — | — |
| 2024-06-03 | $55.92 | $55.92 | 501,500 | — | — |
| 2024-05-31 | $57.01 | $57.01 | 593,600 | — | — |
| 2024-05-30 | $56.74 | $56.74 | 511,800 | — | — |
| 2024-05-29 | $55.22 | $55.22 | 596,900 | — | — |
| 2024-05-28 | $55.20 | $55.20 | 427,100 | — | — |
| 2024-05-24 | $54.54 | $54.54 | 416,800 | — | — |
| 2024-05-23 | $53.62 | $53.62 | 440,800 | — | — |
| 2024-05-22 | $53.61 | $53.61 | 573,400 | — | — |
| 2024-05-21 | $54.45 | $54.45 | 633,300 | — | — |
| 2024-05-20 | $55.55 | $55.55 | 725,900 | — | — |
| 2024-05-17 | $53.08 | $53.08 | 631,200 | — | — |
| 2024-05-16 | $52.46 | $52.46 | 881,700 | — | — |
| 2024-05-15 | $52.98 | $52.98 | 1,851,100 | — | — |
| 2024-05-14 | $50.26 | $50.26 | 640,500 | — | — |
| 2024-05-13 | $48.76 | $48.76 | 582,300 | — | — |
| 2024-05-10 | $48.74 | $48.74 | 1,096,300 | — | — |
| 2024-05-09 | $46.72 | $46.72 | 2,883,200 | — | — |
| 2024-05-08 | $37.54 | $37.54 | 693,400 | — | — |
| 2024-05-07 | $37.11 | $37.11 | 262,600 | — | — |
| 2024-05-06 | $36.67 | $36.67 | 355,700 | — | — |
| 2024-05-03 | $35.40 | $35.40 | 320,500 | — | — |
| 2024-05-02 | $34.30 | $34.30 | 391,200 | — | — |
| 2024-05-01 | $32.83 | $32.83 | 547,400 | — | — |
| 2024-04-30 | $32.96 | $32.96 | 349,900 | — | — |
| 2024-04-29 | $34.52 | $34.52 | 262,600 | — | — |
| 2024-04-26 | $33.97 | $33.97 | 199,400 | — | — |
| 2024-04-25 | $33.97 | $33.97 | 318,000 | — | — |
| 2024-04-24 | $34.99 | $34.99 | 359,600 | — | — |
| 2024-04-23 | $36.29 | $36.29 | 327,000 | — | — |
| 2024-04-22 | $33.98 | $33.98 | 640,200 | — | — |
| 2024-04-19 | $33.94 | $33.94 | 1,235,000 | — | — |
| 2024-04-18 | $33.62 | $33.62 | 507,200 | — | — |
| 2024-04-17 | $34.22 | $34.22 | 753,000 | — | — |
| 2024-04-16 | $36.01 | $36.01 | 449,700 | — | — |
| 2024-04-15 | $35.53 | $35.53 | 355,100 | — | — |
| 2024-04-12 | $36.03 | $36.03 | 330,700 | — | — |
| 2024-04-11 | $36.38 | $36.38 | 456,400 | — | — |
| 2024-04-10 | $35.90 | $35.90 | 373,800 | — | — |
| 2024-04-09 | $36.52 | $36.52 | 235,300 | — | — |
| 2024-04-08 | $37.01 | $37.01 | 243,800 | — | — |
| 2024-04-05 | $37.43 | $37.43 | 457,000 | — | — |
| 2024-04-04 | $36.41 | $36.41 | 546,100 | — | — |
| 2024-04-03 | $38.24 | $38.24 | 389,900 | — | — |
| 2024-04-02 | $37.39 | $37.39 | 326,200 | — | — |
| 2024-04-01 | $38.38 | $38.38 | 293,700 | — | — |
| 2024-03-28 | $38.34 | $38.34 | 473,500 | — | — |
| 2024-03-27 | $37.85 | $37.85 | 328,200 | — | — |
| 2024-03-26 | $36.65 | $36.65 | 287,500 | — | — |
| 2024-03-25 | $36.03 | $36.03 | 348,300 | — | — |
| 2024-03-22 | $36.33 | $36.33 | 416,500 | — | — |
| 2024-03-21 | $36.25 | $36.25 | 537,000 | — | — |
| 2024-03-20 | $34.71 | $34.71 | 555,000 | — | — |
| 2024-03-19 | $34.24 | $34.24 | 542,300 | — | — |
| 2024-03-18 | $32.58 | $32.58 | 228,800 | — | — |
| 2024-03-15 | $31.80 | $31.80 | 646,300 | — | — |
| 2024-03-14 | $32.04 | $32.04 | 358,400 | — | — |
| 2024-03-13 | $33.01 | $33.01 | 296,800 | — | — |
| 2024-03-12 | $32.96 | $32.96 | 458,800 | — | — |
| 2024-03-11 | $32.89 | $32.89 | 387,100 | — | — |
| 2024-03-08 | $32.40 | $32.40 | 409,500 | — | — |
| 2024-03-07 | $32.85 | $32.85 | 438,800 | — | — |
| 2024-03-06 | $34.05 | $34.05 | 330,000 | — | — |
| 2024-03-05 | $33.91 | $33.91 | 633,600 | — | — |
| 2024-03-04 | $33.72 | $33.72 | 436,100 | — | — |
| 2024-03-01 | $34.43 | $34.43 | 475,800 | — | — |
| 2024-02-29 | $33.84 | $33.84 | 867,400 | — | — |
| 2024-02-28 | $32.67 | $32.67 | 610,100 | — | — |
| 2024-02-27 | $32.99 | $32.99 | 458,600 | — | — |
| 2024-02-26 | $32.28 | $32.28 | 624,200 | — | — |
| 2024-02-23 | $31.50 | $31.50 | 595,400 | — | — |
| 2024-02-22 | $31.19 | $31.19 | 1,170,700 | — | — |
| 2024-02-21 | $29.90 | $29.90 | 345,000 | — | — |
| 2024-02-20 | $30.40 | $30.40 | 946,300 | — | — |
| 2024-02-16 | $32.31 | $32.31 | 1,209,800 | — | — |
| 2024-02-15 | $33.89 | $33.89 | 816,700 | — | — |
| 2024-02-14 | $31.84 | $31.84 | 625,600 | — | — |
| 2024-02-13 | $30.45 | $30.45 | 611,100 | — | — |
| 2024-02-12 | $31.00 | $31.00 | 589,200 | — | — |
| 2024-02-09 | $30.55 | $30.55 | 657,000 | — | — |
| 2024-02-08 | $30.33 | $30.33 | 1,560,300 | — | — |
| 2024-02-07 | $31.25 | $31.25 | 852,500 | — | — |
| 2024-02-06 | $31.17 | $31.17 | 382,100 | — | — |
| 2024-02-05 | $31.03 | $31.03 | 321,100 | — | — |
| 2024-02-02 | $30.91 | $30.91 | 682,300 | — | — |
| 2024-02-01 | $30.73 | $30.73 | 798,400 | — | — |
| 2024-01-31 | $29.13 | $29.13 | 318,800 | — | — |
| 2024-01-30 | $29.40 | $29.40 | 424,800 | — | — |
| 2024-01-29 | $29.60 | $29.60 | 574,000 | — | — |
| 2024-01-26 | $28.01 | $28.01 | 264,200 | — | — |
| 2024-01-25 | $27.88 | $27.88 | 328,200 | — | — |
| 2024-01-24 | $27.30 | $27.30 | 364,500 | — | — |
| 2024-01-23 | $27.00 | $27.00 | 347,300 | — | — |
| 2024-01-22 | $26.41 | $26.41 | 385,700 | — | — |
| 2024-01-19 | $25.30 | $25.30 | 568,800 | — | — |
| 2024-01-18 | $25.00 | $25.00 | 266,900 | — | — |
| 2024-01-17 | $24.97 | $24.97 | 524,400 | — | — |
| 2024-01-16 | $24.50 | $24.50 | 341,100 | — | — |
| 2024-01-12 | $24.60 | $24.60 | 332,500 | — | — |
| 2024-01-11 | $24.80 | $24.80 | 357,200 | — | — |
| 2024-01-10 | $25.05 | $25.05 | 302,500 | — | — |
| 2024-01-09 | $25.32 | $25.32 | 451,500 | — | — |
| 2024-01-08 | $24.80 | $24.80 | 268,600 | — | — |
| 2024-01-05 | $24.88 | $24.88 | 337,500 | — | — |
| 2024-01-04 | $25.21 | $25.21 | 329,700 | — | — |
| 2024-01-03 | $25.08 | $25.08 | 1,109,800 | — | — |
| 2024-01-02 | $26.31 | $26.31 | 483,100 | — | — |