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
- 2017-05-31 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 | $34.43 | $40.27 | 8,600 | — | — |
| 2024-12-30 | $34.34 | $40.16 | 5,900 | — | — |
| 2024-12-27 | $34.36 | $40.19 | 9,500 | — | — |
| 2024-12-26 | $35.04 | $40.98 | 8,500 | — | — |
| 2024-12-24 | $34.75 | $40.64 | 4,600 | — | — |
| 2024-12-23 | $33.26 | $38.90 | 28,800 | — | — |
| 2024-12-20 | $33.89 | $39.64 | 55,900 | — | — |
| 2024-12-19 | $34.03 | $39.80 | 9,500 | — | — |
| 2024-12-18 | $34.71 | $40.59 | 14,600 | — | — |
| 2024-12-17 | $36.87 | $43.12 | 11,400 | — | — |
| 2024-12-16 | $37.76 | $44.16 | 9,600 | — | — |
| 2024-12-13 | $36.99 | $43.26 | 12,400 | — | — |
| 2024-12-12 | $37.16 | $43.46 | 8,800 | — | — |
| 2024-12-11 | $37.36 | $43.69 | 12,200 | — | — |
| 2024-12-10 | $37.46 | $43.81 | 10,300 | — | — |
| 2024-12-09 | $37.83 | $44.24 | 10,300 | — | — |
| 2024-12-06 | $38.40 | $44.91 | 5,000 | — | — |
| 2024-12-05 | $38.37 | $44.88 | 6,300 | — | — |
| 2024-12-04 | $38.26 | $44.75 | 7,800 | — | — |
| 2024-12-03 | $37.71 | $44.10 | 7,000 | — | — |
| 2024-12-02 | $37.73 | $44.13 | 5,000 | — | — |
| 2024-11-29 | $37.07 | $43.35 | 7,600 | — | — |
| 2024-11-27 | $37.70 | $44.09 | 7,200 | — | — |
| 2024-11-26 | $37.01 | $43.28 | 7,700 | — | — |
| 2024-11-25 | $37.17 | $43.47 | 12,000 | — | — |
| 2024-11-22 | $36.88 | $43.13 | 13,700 | — | — |
| 2024-11-21 | $36.89 | $43.14 | 13,600 | — | — |
| 2024-11-20 | $35.93 | $42.02 | 7,100 | — | — |
| 2024-11-19 | $36.35 | $42.51 | 5,400 | — | — |
| 2024-11-18 | $36.72 | $42.95 | 9,700 | — | — |
| 2024-11-15 | $37.46 | $43.81 | 7,000 | — | — |
| 2024-11-14 | $38.10 | $44.56 | 7,000 | — | — |
| 2024-11-13 | $38.10 | $44.56 | 6,600 | — | — |
| 2024-11-12 | $38.02 | $44.47 | 10,500 | — | — |
| 2024-11-11 | $38.68 | $45.24 | 14,400 | — | — |
| 2024-11-08 | $38.90 | $45.49 | 8,000 | — | — |
| 2024-11-07 | $38.41 | $44.92 | 12,900 | — | — |
| 2024-11-06 | $38.88 | $45.47 | 38,700 | — | — |
| 2024-11-05 | $35.80 | $41.87 | 13,900 | — | — |
| 2024-11-04 | $36.18 | $41.96 | 9,700 | — | — |
| 2024-11-01 | $35.85 | $41.58 | 7,500 | — | — |
| 2024-10-31 | $35.12 | $40.73 | 4,000 | — | — |
| 2024-10-30 | $35.55 | $41.23 | 5,800 | — | — |
| 2024-10-29 | $36.12 | $41.89 | 6,900 | — | — |
| 2024-10-28 | $36.28 | $42.08 | 4,200 | — | — |
| 2024-10-25 | $36.30 | $42.10 | 4,100 | — | — |
| 2024-10-24 | $36.41 | $42.23 | 6,900 | — | — |
| 2024-10-23 | $36.44 | $42.26 | 2,800 | — | — |
| 2024-10-22 | $36.47 | $42.30 | 3,200 | — | — |
| 2024-10-21 | $36.07 | $41.84 | 4,200 | — | — |
| 2024-10-18 | $36.69 | $42.55 | 5,300 | — | — |
| 2024-10-17 | $37.40 | $43.38 | 4,200 | — | — |
| 2024-10-16 | $37.34 | $43.31 | 9,700 | — | — |
| 2024-10-15 | $37.01 | $42.93 | 5,400 | — | — |
| 2024-10-14 | $36.71 | $42.58 | 2,500 | — | — |
| 2024-10-11 | $36.85 | $42.74 | 9,900 | — | — |
| 2024-10-10 | $37.44 | $43.42 | 12,100 | — | — |
| 2024-10-09 | $37.36 | $43.33 | 5,500 | — | — |
| 2024-10-08 | $37.30 | $43.26 | 15,300 | — | — |
| 2024-10-07 | $36.13 | $41.90 | 1,800 | — | — |
| 2024-10-04 | $36.60 | $42.45 | 2,600 | — | — |
| 2024-10-03 | $35.77 | $41.49 | 4,700 | — | — |
| 2024-10-02 | $36.17 | $41.95 | 2,100 | — | — |
| 2024-10-01 | $36.37 | $42.18 | 8,700 | — | — |
| 2024-09-30 | $36.98 | $42.89 | 7,000 | — | — |
| 2024-09-27 | $37.39 | $43.37 | 2,700 | — | — |
| 2024-09-26 | $36.45 | $42.28 | 8,800 | — | — |
| 2024-09-25 | $36.62 | $42.47 | 8,400 | — | — |
| 2024-09-24 | $37.27 | $43.23 | 18,000 | — | — |
| 2024-09-23 | $37.15 | $43.09 | 3,800 | — | — |
| 2024-09-20 | $38.21 | $44.32 | 31,200 | — | — |
| 2024-09-19 | $38.08 | $44.17 | 11,300 | — | — |
| 2024-09-18 | $37.23 | $43.18 | 10,200 | — | — |
| 2024-09-17 | $37.24 | $43.19 | 8,700 | — | — |
| 2024-09-16 | $37.21 | $43.16 | 7,300 | — | — |
| 2024-09-13 | $37.39 | $43.37 | 6,000 | — | — |
| 2024-09-12 | $36.38 | $42.19 | 4,700 | — | — |
| 2024-09-11 | $35.74 | $41.45 | 2,600 | — | — |
| 2024-09-10 | $36.08 | $41.85 | 3,200 | — | — |
| 2024-09-09 | $35.66 | $41.36 | 4,400 | — | — |
| 2024-09-06 | $35.62 | $41.31 | 5,000 | — | — |
| 2024-09-05 | $35.99 | $41.74 | 6,800 | — | — |
| 2024-09-04 | $35.89 | $41.63 | 4,500 | — | — |
| 2024-09-03 | $35.84 | $41.57 | 6,600 | — | — |
| 2024-08-30 | $37.24 | $43.19 | 4,000 | — | — |
| 2024-08-29 | $36.65 | $42.51 | 12,200 | — | — |
| 2024-08-28 | $36.49 | $42.32 | 5,400 | — | — |
| 2024-08-27 | $36.66 | $42.52 | 5,600 | — | — |
| 2024-08-26 | $37.70 | $43.73 | 6,900 | — | — |
| 2024-08-23 | $38.09 | $44.18 | 11,300 | — | — |
| 2024-08-22 | $36.20 | $41.99 | 2,800 | — | — |
| 2024-08-21 | $35.90 | $41.64 | 3,500 | — | — |
| 2024-08-20 | $35.47 | $41.14 | 2,800 | — | — |
| 2024-08-19 | $36.55 | $42.39 | 1,900 | — | — |
| 2024-08-16 | $35.88 | $41.62 | 8,900 | — | — |
| 2024-08-15 | $35.51 | $41.19 | 8,800 | — | — |
| 2024-08-14 | $35.06 | $40.66 | 4,300 | — | — |
| 2024-08-13 | $35.82 | $41.55 | 7,300 | — | — |
| 2024-08-12 | $34.94 | $40.52 | 8,000 | — | — |
| 2024-08-09 | $36.01 | $41.77 | 4,700 | — | — |
| 2024-08-08 | $36.20 | $41.64 | 11,000 | — | — |
| 2024-08-07 | $35.50 | $40.83 | 36,100 | — | — |
| 2024-08-06 | $35.18 | $40.46 | 4,700 | — | — |
| 2024-08-05 | $34.75 | $39.97 | 10,700 | — | — |
| 2024-08-02 | $35.56 | $40.90 | 8,500 | — | — |
| 2024-08-01 | $37.45 | $43.08 | 19,800 | — | — |
| 2024-07-31 | $39.12 | $45.00 | 32,300 | — | — |
| 2024-07-30 | $38.66 | $44.47 | 21,100 | — | — |
| 2024-07-29 | $37.46 | $43.09 | 6,600 | — | — |
| 2024-07-26 | $37.71 | $43.38 | 15,900 | — | — |
| 2024-07-25 | $37.66 | $43.32 | 17,900 | — | — |
| 2024-07-24 | $36.66 | $42.17 | 10,500 | — | — |
| 2024-07-23 | $37.19 | $42.78 | 22,800 | — | — |
| 2024-07-22 | $36.51 | $41.99 | 11,500 | — | — |
| 2024-07-19 | $36.42 | $41.89 | 5,200 | — | — |
| 2024-07-18 | $36.65 | $42.16 | 12,600 | — | — |
| 2024-07-17 | $37.26 | $42.86 | 14,600 | — | — |
| 2024-07-16 | $37.30 | $42.90 | 47,800 | — | — |
| 2024-07-15 | $36.41 | $41.88 | 22,100 | — | — |
| 2024-07-12 | $35.88 | $41.27 | 13,100 | — | — |
| 2024-07-11 | $35.12 | $40.40 | 25,500 | — | — |
| 2024-07-10 | $34.08 | $39.20 | 8,200 | — | — |
| 2024-07-09 | $33.59 | $38.64 | 15,100 | — | — |
| 2024-07-08 | $33.21 | $38.20 | 11,100 | — | — |
| 2024-07-05 | $32.78 | $37.70 | 18,300 | — | — |
| 2024-07-03 | $33.35 | $38.36 | 4,100 | — | — |
| 2024-07-02 | $33.22 | $38.21 | 15,300 | — | — |
| 2024-07-01 | $32.40 | $37.27 | 9,700 | — | — |
| 2024-06-28 | $33.10 | $38.07 | 79,100 | — | — |
| 2024-06-27 | $30.70 | $35.31 | 4,700 | — | — |
| 2024-06-26 | $30.64 | $35.24 | 5,900 | — | — |
| 2024-06-25 | $30.65 | $35.25 | 4,700 | — | — |
| 2024-06-24 | $30.61 | $35.21 | 4,300 | — | — |
| 2024-06-21 | $30.58 | $35.17 | 27,300 | — | — |
| 2024-06-20 | $30.23 | $34.77 | 4,500 | — | — |
| 2024-06-18 | $30.24 | $34.78 | 8,800 | — | — |
| 2024-06-17 | $30.59 | $35.19 | 7,300 | — | — |
| 2024-06-14 | $30.66 | $35.27 | 8,100 | — | — |
| 2024-06-13 | $30.39 | $34.96 | 3,100 | — | — |
| 2024-06-12 | $30.73 | $35.35 | 5,800 | — | — |
| 2024-06-11 | $30.10 | $34.62 | 4,700 | — | — |
| 2024-06-10 | $29.87 | $34.36 | 1,900 | — | — |
| 2024-06-07 | $29.88 | $34.37 | 4,300 | — | — |
| 2024-06-06 | $30.03 | $34.54 | 4,400 | — | — |
| 2024-06-05 | $30.10 | $34.62 | 7,100 | — | — |
| 2024-06-04 | $30.24 | $34.78 | 4,300 | — | — |
| 2024-06-03 | $30.34 | $34.90 | 6,000 | — | — |
| 2024-05-31 | $30.61 | $35.21 | 4,400 | — | — |
| 2024-05-30 | $30.61 | $35.21 | 7,000 | — | — |
| 2024-05-29 | $30.12 | $34.64 | 7,500 | — | — |
| 2024-05-28 | $30.48 | $35.06 | 5,200 | — | — |
| 2024-05-24 | $30.68 | $35.29 | 6,000 | — | — |
| 2024-05-23 | $30.35 | $34.91 | 6,800 | — | — |
| 2024-05-22 | $30.69 | $35.30 | 6,500 | — | — |
| 2024-05-21 | $30.98 | $35.63 | 4,100 | — | — |
| 2024-05-20 | $31.39 | $36.11 | 12,000 | — | — |
| 2024-05-17 | $30.95 | $35.60 | 5,700 | — | — |
| 2024-05-16 | $30.94 | $35.59 | 17,300 | — | — |
| 2024-05-15 | $30.24 | $34.78 | 7,400 | — | — |
| 2024-05-14 | $30.25 | $34.79 | 4,700 | — | — |
| 2024-05-13 | $30.07 | $34.59 | 6,600 | — | — |
| 2024-05-10 | $30.28 | $34.83 | 2,400 | — | — |
| 2024-05-09 | $30.18 | $34.71 | 6,900 | — | — |
| 2024-05-08 | $30.36 | $34.58 | 13,500 | — | — |
| 2024-05-07 | $30.16 | $34.35 | 5,700 | — | — |
| 2024-05-06 | $30.35 | $34.56 | 10,600 | — | — |
| 2024-05-03 | $30.44 | $34.67 | 19,900 | — | — |
| 2024-05-02 | $30.25 | $34.45 | 9,200 | — | — |
| 2024-05-01 | $29.85 | $34.00 | 7,900 | — | — |
| 2024-04-30 | $29.15 | $33.20 | 12,800 | — | — |
| 2024-04-29 | $29.87 | $34.02 | 5,100 | — | — |
| 2024-04-26 | $30.05 | $34.22 | 8,000 | — | — |
| 2024-04-25 | $29.48 | $33.57 | 9,000 | — | — |
| 2024-04-24 | $30.01 | $34.18 | 4,500 | — | — |
| 2024-04-23 | $30.16 | $34.35 | 5,300 | — | — |
| 2024-04-22 | $30.12 | $34.30 | 13,000 | — | — |
| 2024-04-19 | $29.80 | $33.93 | 5,800 | — | — |
| 2024-04-18 | $29.51 | $33.61 | 11,900 | — | — |
| 2024-04-17 | $29.68 | $33.80 | 10,000 | — | — |
| 2024-04-16 | $29.72 | $33.85 | 7,100 | — | — |
| 2024-04-15 | $29.54 | $33.64 | 17,300 | — | — |
| 2024-04-12 | $29.40 | $33.48 | 3,900 | — | — |
| 2024-04-11 | $29.78 | $33.92 | 8,800 | — | — |
| 2024-04-10 | $29.61 | $33.72 | 15,900 | — | — |
| 2024-04-09 | $30.13 | $34.31 | 6,800 | — | — |
| 2024-04-08 | $30.00 | $34.17 | 5,600 | — | — |
| 2024-04-05 | $30.13 | $34.31 | 4,200 | — | — |
| 2024-04-04 | $30.07 | $34.25 | 5,200 | — | — |
| 2024-04-03 | $30.25 | $34.45 | 11,600 | — | — |
| 2024-04-02 | $30.03 | $34.20 | 10,400 | — | — |
| 2024-04-01 | $30.35 | $34.56 | 9,200 | — | — |
| 2024-03-28 | $30.78 | $35.05 | 7,400 | — | — |
| 2024-03-27 | $31.12 | $35.44 | 8,500 | — | — |
| 2024-03-26 | $30.32 | $34.53 | 5,100 | — | — |
| 2024-03-25 | $31.00 | $35.30 | 8,100 | — | — |
| 2024-03-22 | $30.88 | $35.17 | 5,200 | — | — |
| 2024-03-21 | $31.39 | $35.75 | 15,900 | — | — |
| 2024-03-20 | $31.37 | $35.73 | 8,800 | — | — |
| 2024-03-19 | $30.32 | $34.53 | 7,300 | — | — |
| 2024-03-18 | $30.12 | $34.30 | 4,000 | — | — |
| 2024-03-15 | $30.18 | $34.37 | 70,000 | — | — |
| 2024-03-14 | $29.72 | $33.85 | 14,400 | — | — |
| 2024-03-13 | $30.58 | $34.83 | 10,200 | — | — |
| 2024-03-12 | $30.53 | $34.77 | 17,800 | — | — |
| 2024-03-11 | $30.11 | $34.29 | 7,200 | — | — |
| 2024-03-08 | $30.24 | $34.44 | 10,800 | — | — |
| 2024-03-07 | $30.45 | $34.68 | 4,600 | — | — |
| 2024-03-06 | $30.34 | $34.55 | 6,400 | — | — |
| 2024-03-05 | $30.25 | $34.45 | 14,600 | — | — |
| 2024-03-04 | $30.36 | $34.58 | 2,300 | — | — |
| 2024-03-01 | $30.54 | $34.78 | 8,800 | — | — |
| 2024-02-29 | $30.78 | $35.05 | 5,700 | — | — |
| 2024-02-28 | $30.40 | $34.62 | 5,400 | — | — |
| 2024-02-27 | $31.00 | $35.30 | 3,100 | — | — |
| 2024-02-26 | $30.86 | $35.15 | 3,000 | — | — |
| 2024-02-23 | $31.08 | $35.40 | 13,600 | — | — |
| 2024-02-22 | $31.10 | $35.42 | 19,900 | — | — |
| 2024-02-21 | $31.57 | $35.95 | 7,700 | — | — |
| 2024-02-20 | $32.00 | $36.44 | 6,800 | — | — |
| 2024-02-16 | $32.92 | $37.49 | 11,800 | — | — |
| 2024-02-15 | $33.02 | $37.61 | 12,000 | — | — |
| 2024-02-14 | $32.29 | $36.77 | 11,600 | — | — |
| 2024-02-13 | $31.22 | $35.56 | 23,700 | — | — |
| 2024-02-12 | $32.13 | $36.59 | 9,000 | — | — |
| 2024-02-09 | $31.31 | $35.66 | 34,900 | — | — |
| 2024-02-08 | $31.47 | $35.84 | 11,600 | — | — |
| 2024-02-07 | $31.23 | $35.22 | 20,800 | — | — |
| 2024-02-06 | $31.36 | $35.37 | 41,300 | — | — |
| 2024-02-05 | $32.38 | $36.52 | 22,200 | — | — |
| 2024-02-02 | $32.28 | $36.41 | 11,500 | — | — |
| 2024-02-01 | $32.04 | $36.14 | 20,600 | — | — |
| 2024-01-31 | $32.66 | $36.84 | 12,500 | — | — |
| 2024-01-30 | $33.07 | $37.30 | 8,800 | — | — |
| 2024-01-29 | $33.14 | $37.38 | 23,900 | — | — |
| 2024-01-26 | $33.73 | $38.04 | 7,200 | — | — |
| 2024-01-25 | $34.24 | $38.62 | 12,300 | — | — |
| 2024-01-24 | $34.50 | $38.91 | 7,600 | — | — |
| 2024-01-23 | $34.33 | $38.72 | 11,200 | — | — |
| 2024-01-22 | $34.49 | $38.90 | 6,500 | — | — |
| 2024-01-19 | $34.49 | $38.90 | 6,900 | — | — |
| 2024-01-18 | $34.00 | $38.35 | 7,100 | — | — |
| 2024-01-17 | $34.00 | $38.35 | 5,000 | — | — |
| 2024-01-16 | $33.61 | $37.91 | 8,900 | — | — |
| 2024-01-12 | $33.86 | $38.19 | 16,800 | — | — |
| 2024-01-11 | $34.11 | $38.47 | 15,500 | — | — |
| 2024-01-10 | $33.87 | $38.20 | 8,700 | — | — |
| 2024-01-09 | $34.13 | $38.50 | 20,300 | — | — |
| 2024-01-08 | $34.68 | $39.12 | 12,900 | — | — |
| 2024-01-05 | $35.39 | $39.92 | 16,900 | — | — |
| 2024-01-04 | $35.44 | $39.97 | 16,500 | — | — |
| 2024-01-03 | $35.56 | $40.11 | 13,700 | — | — |
| 2024-01-02 | $36.25 | $40.89 | 36,700 | — | — |