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
- 2024-05-23 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 | $35.52 | $35.52 | 227,400 | — | — |
| 2024-12-30 | $34.55 | $34.55 | 163,500 | — | — |
| 2024-12-27 | $34.48 | $34.48 | 114,400 | — | — |
| 2024-12-26 | $35.14 | $35.14 | 93,800 | — | — |
| 2024-12-24 | $34.80 | $34.80 | 39,900 | — | — |
| 2024-12-23 | $34.36 | $34.36 | 125,600 | — | — |
| 2024-12-20 | $34.48 | $34.48 | 927,800 | — | — |
| 2024-12-19 | $34.30 | $34.30 | 118,700 | — | — |
| 2024-12-18 | $34.31 | $34.31 | 186,200 | — | — |
| 2024-12-17 | $35.65 | $35.65 | 100,700 | — | — |
| 2024-12-16 | $36.30 | $36.30 | 118,600 | — | — |
| 2024-12-13 | $36.67 | $36.67 | 138,300 | — | — |
| 2024-12-12 | $36.04 | $36.04 | 81,600 | — | — |
| 2024-12-11 | $36.37 | $36.37 | 110,100 | — | — |
| 2024-12-10 | $36.25 | $36.25 | 130,500 | — | — |
| 2024-12-09 | $35.73 | $35.73 | 137,100 | — | — |
| 2024-12-06 | $37.00 | $37.00 | 97,800 | — | — |
| 2024-12-05 | $37.80 | $37.80 | 159,200 | — | — |
| 2024-12-04 | $36.70 | $36.70 | 228,900 | — | — |
| 2024-12-03 | $35.81 | $35.81 | 125,100 | — | — |
| 2024-12-02 | $36.41 | $36.41 | 160,800 | — | — |
| 2024-11-29 | $36.84 | $36.84 | 85,000 | — | — |
| 2024-11-27 | $36.16 | $36.16 | 167,600 | — | — |
| 2024-11-26 | $36.25 | $36.25 | 397,200 | — | — |
| 2024-11-25 | $36.06 | $36.06 | 279,800 | — | — |
| 2024-11-22 | $35.80 | $35.80 | 177,100 | — | — |
| 2024-11-21 | $34.79 | $34.79 | 196,100 | — | — |
| 2024-11-20 | $35.14 | $35.14 | 127,100 | — | — |
| 2024-11-19 | $34.65 | $34.65 | 189,400 | — | — |
| 2024-11-18 | $33.72 | $33.72 | 96,900 | — | — |
| 2024-11-15 | $33.54 | $33.54 | 128,100 | — | — |
| 2024-11-14 | $33.62 | $33.62 | 135,700 | — | — |
| 2024-11-13 | $33.12 | $33.12 | 194,900 | — | — |
| 2024-11-12 | $34.10 | $34.10 | 237,000 | — | — |
| 2024-11-11 | $33.24 | $33.24 | 319,300 | — | — |
| 2024-11-08 | $32.83 | $32.83 | 346,000 | — | — |
| 2024-11-07 | $32.49 | $32.49 | 357,800 | — | — |
| 2024-11-06 | $31.20 | $31.20 | 277,200 | — | — |
| 2024-11-05 | $29.80 | $29.80 | 453,300 | — | — |
| 2024-11-04 | $29.68 | $29.68 | 171,400 | — | — |
| 2024-11-01 | $29.38 | $29.38 | 167,600 | — | — |
| 2024-10-31 | $29.11 | $29.11 | 260,500 | — | — |
| 2024-10-30 | $29.40 | $29.40 | 206,800 | — | — |
| 2024-10-29 | $30.05 | $30.05 | 306,700 | — | — |
| 2024-10-28 | $29.97 | $29.97 | 286,100 | — | — |
| 2024-10-25 | $29.42 | $29.42 | 446,800 | — | — |
| 2024-10-24 | $29.51 | $29.51 | 2,249,200 | — | — |
| 2024-10-23 | $29.49 | $29.49 | 143,200 | — | — |
| 2024-10-22 | $29.15 | $29.15 | 273,100 | — | — |
| 2024-10-21 | $30.56 | $30.56 | 45,400 | — | — |
| 2024-10-18 | $31.16 | $31.16 | 57,200 | — | — |
| 2024-10-17 | $31.81 | $31.81 | 73,500 | — | — |
| 2024-10-16 | $30.76 | $30.76 | 167,100 | — | — |
| 2024-10-15 | $30.52 | $30.52 | 147,900 | — | — |
| 2024-10-14 | $29.14 | $29.14 | 42,500 | — | — |
| 2024-10-11 | $29.26 | $29.26 | 78,600 | — | — |
| 2024-10-10 | $28.44 | $28.44 | 55,100 | — | — |
| 2024-10-09 | $28.50 | $28.50 | 59,900 | — | — |
| 2024-10-08 | $28.40 | $28.40 | 133,900 | — | — |
| 2024-10-07 | $28.23 | $28.23 | 96,400 | — | — |
| 2024-10-04 | $29.12 | $29.12 | 73,800 | — | — |
| 2024-10-03 | $28.44 | $28.44 | 157,200 | — | — |
| 2024-10-02 | $28.47 | $28.47 | 95,800 | — | — |
| 2024-10-01 | $29.29 | $29.29 | 152,000 | — | — |
| 2024-09-30 | $28.01 | $28.01 | 110,200 | — | — |
| 2024-09-27 | $27.69 | $27.69 | 106,000 | — | — |
| 2024-09-26 | $27.76 | $27.76 | 112,000 | — | — |
| 2024-09-25 | $28.03 | $28.03 | 96,300 | — | — |
| 2024-09-24 | $27.79 | $27.79 | 179,800 | — | — |
| 2024-09-23 | $27.82 | $27.82 | 257,500 | — | — |
| 2024-09-20 | $28.30 | $28.30 | 1,705,300 | — | — |
| 2024-09-19 | $28.55 | $28.55 | 173,200 | — | — |
| 2024-09-18 | $28.89 | $28.89 | 143,700 | — | — |
| 2024-09-17 | $29.25 | $29.25 | 221,500 | — | — |
| 2024-09-16 | $27.95 | $27.95 | 122,400 | — | — |
| 2024-09-13 | $28.64 | $28.64 | 78,800 | — | — |
| 2024-09-12 | $28.70 | $28.70 | 70,300 | — | — |
| 2024-09-11 | $29.07 | $29.07 | 64,500 | — | — |
| 2024-09-10 | $30.16 | $30.16 | 71,200 | — | — |
| 2024-09-09 | $31.16 | $31.16 | 100,400 | — | — |
| 2024-09-06 | $31.14 | $31.14 | 89,300 | — | — |
| 2024-09-05 | $31.09 | $31.09 | 75,700 | — | — |
| 2024-09-04 | $31.49 | $31.49 | 87,900 | — | — |
| 2024-09-03 | $30.69 | $30.69 | 72,700 | — | — |
| 2024-08-30 | $30.98 | $30.98 | 169,100 | — | — |
| 2024-08-29 | $31.32 | $31.32 | 71,900 | — | — |
| 2024-08-28 | $30.21 | $30.21 | 67,100 | — | — |
| 2024-08-27 | $30.60 | $30.60 | 59,000 | — | — |
| 2024-08-26 | $30.75 | $30.75 | 115,300 | — | — |
| 2024-08-23 | $30.98 | $30.98 | 60,300 | — | — |
| 2024-08-22 | $30.01 | $30.01 | 71,500 | — | — |
| 2024-08-21 | $30.39 | $30.39 | 98,400 | — | — |
| 2024-08-20 | $28.87 | $28.87 | 193,300 | — | — |
| 2024-08-19 | $27.84 | $27.84 | 291,000 | — | — |
| 2024-08-16 | $26.95 | $26.95 | 210,100 | — | — |
| 2024-08-15 | $26.90 | $26.90 | 148,100 | — | — |
| 2024-08-14 | $27.08 | $27.08 | 50,200 | — | — |
| 2024-08-13 | $26.89 | $26.89 | 95,700 | — | — |
| 2024-08-12 | $27.02 | $27.02 | 52,100 | — | — |
| 2024-08-09 | $27.00 | $27.00 | 61,700 | — | — |
| 2024-08-08 | $26.95 | $26.95 | 80,100 | — | — |
| 2024-08-07 | $27.11 | $27.11 | 121,600 | — | — |
| 2024-08-06 | $26.98 | $26.98 | 127,500 | — | — |
| 2024-08-05 | $27.08 | $27.08 | 152,200 | — | — |
| 2024-08-02 | $27.48 | $27.48 | 92,100 | — | — |
| 2024-08-01 | $27.21 | $27.21 | 84,200 | — | — |
| 2024-07-31 | $28.03 | $28.03 | 86,000 | — | — |
| 2024-07-30 | $27.84 | $27.84 | 32,700 | — | — |
| 2024-07-29 | $27.87 | $27.87 | 50,200 | — | — |
| 2024-07-26 | $27.97 | $27.97 | 76,900 | — | — |
| 2024-07-25 | $27.11 | $27.11 | 53,400 | — | — |
| 2024-07-24 | $27.35 | $27.35 | 49,900 | — | — |
| 2024-07-23 | $27.97 | $27.97 | 92,900 | — | — |
| 2024-07-22 | $27.38 | $27.38 | 169,300 | — | — |
| 2024-07-19 | $26.47 | $26.47 | 99,900 | — | — |
| 2024-07-18 | $26.41 | $26.41 | 55,100 | — | — |
| 2024-07-17 | $26.62 | $26.62 | 144,700 | — | — |
| 2024-07-16 | $27.04 | $27.04 | 178,200 | — | — |
| 2024-07-15 | $27.12 | $27.12 | 51,500 | — | — |
| 2024-07-12 | $25.97 | $25.97 | 30,200 | — | — |
| 2024-07-11 | $26.51 | $26.51 | 340,400 | — | — |
| 2024-07-10 | $25.65 | $25.65 | 152,900 | — | — |
| 2024-07-09 | $25.99 | $25.99 | 38,000 | — | — |
| 2024-07-08 | $26.05 | $26.05 | 41,900 | — | — |
| 2024-07-05 | $24.80 | $24.80 | 94,800 | — | — |
| 2024-07-03 | $24.99 | $24.99 | 23,900 | — | — |
| 2024-07-02 | $25.84 | $25.84 | 222,000 | — | — |
| 2024-07-01 | $25.10 | $25.10 | 468,100 | — | — |
| 2024-06-28 | $25.34 | $25.34 | 349,200 | — | — |
| 2024-06-27 | $25.31 | $25.31 | 394,300 | — | — |
| 2024-06-26 | $24.11 | $24.11 | 201,400 | — | — |
| 2024-06-25 | $24.39 | $24.39 | 180,400 | — | — |
| 2024-06-24 | $24.18 | $24.18 | 167,600 | — | — |
| 2024-06-21 | $24.50 | $24.50 | 157,100 | — | — |
| 2024-06-20 | $25.60 | $25.60 | 165,700 | — | — |
| 2024-06-18 | $26.47 | $26.47 | 107,800 | — | — |
| 2024-06-17 | $26.02 | $26.02 | 115,100 | — | — |
| 2024-06-14 | $25.69 | $25.69 | 41,300 | — | — |
| 2024-06-13 | $25.37 | $25.37 | 58,600 | — | — |
| 2024-06-12 | $26.33 | $26.33 | 132,500 | — | — |
| 2024-06-11 | $25.98 | $25.98 | 113,500 | — | — |
| 2024-06-10 | $26.43 | $26.43 | 87,800 | — | — |
| 2024-06-07 | $25.37 | $25.37 | 102,500 | — | — |
| 2024-06-06 | $25.42 | $25.42 | 100,000 | — | — |
| 2024-06-05 | $25.36 | $25.36 | 348,400 | — | — |
| 2024-06-04 | $25.23 | $25.23 | 169,800 | — | — |
| 2024-06-03 | $26.64 | $26.64 | 283,500 | — | — |
| 2024-05-31 | $26.80 | $26.80 | 198,800 | — | — |
| 2024-05-30 | $26.14 | $26.14 | 200,900 | — | — |
| 2024-05-29 | $26.29 | $26.29 | 302,700 | — | — |
| 2024-05-28 | $26.48 | $26.48 | 555,100 | — | — |
| 2024-05-24 | $25.70 | $25.70 | 990,500 | — | — |
| 2024-05-23 | $23.80 | $23.80 | 3,335,800 | — | — |