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
- 2014-10-29 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 | $36.56 | $77.93 | 113,000 | — | — |
| 2024-12-30 | $36.65 | $78.12 | 126,700 | — | — |
| 2024-12-27 | $37.02 | $78.91 | 92,400 | — | — |
| 2024-12-26 | $37.51 | $79.96 | 91,200 | — | — |
| 2024-12-24 | $37.54 | $80.02 | 86,100 | — | — |
| 2024-12-23 | $36.79 | $78.42 | 173,900 | — | — |
| 2024-12-20 | $36.46 | $77.72 | 156,700 | — | — |
| 2024-12-19 | $36.15 | $77.06 | 126,700 | — | — |
| 2024-12-18 | $36.34 | $77.46 | 161,900 | — | — |
| 2024-12-17 | $37.22 | $79.34 | 110,500 | — | — |
| 2024-12-16 | $37.62 | $80.19 | 133,800 | — | — |
| 2024-12-13 | $37.51 | $79.42 | 93,500 | — | — |
| 2024-12-12 | $37.29 | $78.96 | 83,600 | — | — |
| 2024-12-11 | $37.56 | $79.53 | 109,800 | — | — |
| 2024-12-10 | $37.02 | $78.39 | 123,300 | — | — |
| 2024-12-09 | $37.64 | $79.70 | 124,000 | — | — |
| 2024-12-06 | $38.04 | $80.55 | 89,400 | — | — |
| 2024-12-05 | $37.83 | $80.10 | 96,300 | — | — |
| 2024-12-04 | $37.80 | $80.04 | 110,700 | — | — |
| 2024-12-03 | $37.38 | $79.15 | 81,500 | — | — |
| 2024-12-02 | $37.18 | $78.73 | 137,400 | — | — |
| 2024-11-29 | $37.01 | $78.37 | 82,800 | — | — |
| 2024-11-27 | $36.74 | $77.79 | 118,600 | — | — |
| 2024-11-26 | $36.94 | $78.22 | 87,100 | — | — |
| 2024-11-25 | $36.68 | $77.67 | 135,500 | — | — |
| 2024-11-22 | $36.45 | $77.18 | 84,900 | — | — |
| 2024-11-21 | $36.52 | $77.33 | 98,300 | — | — |
| 2024-11-20 | $36.29 | $76.84 | 79,100 | — | — |
| 2024-11-19 | $36.40 | $77.07 | 74,200 | — | — |
| 2024-11-18 | $36.25 | $76.76 | 118,800 | — | — |
| 2024-11-15 | $35.71 | $75.61 | 153,600 | — | — |
| 2024-11-14 | $36.72 | $77.22 | 120,200 | — | — |
| 2024-11-13 | $36.81 | $77.41 | 93,800 | — | — |
| 2024-11-12 | $36.95 | $77.71 | 99,100 | — | — |
| 2024-11-11 | $37.25 | $78.34 | 127,500 | — | — |
| 2024-11-08 | $37.40 | $78.65 | 141,700 | — | — |
| 2024-11-07 | $37.29 | $78.42 | 130,100 | — | — |
| 2024-11-06 | $36.76 | $77.31 | 101,200 | — | — |
| 2024-11-05 | $36.14 | $76.00 | 61,500 | — | — |
| 2024-11-04 | $35.98 | $75.67 | 65,500 | — | — |
| 2024-11-01 | $36.00 | $75.71 | 104,700 | — | — |
| 2024-10-31 | $35.66 | $74.99 | 150,900 | — | — |
| 2024-10-30 | $36.40 | $76.55 | 80,100 | — | — |
| 2024-10-29 | $36.43 | $76.61 | 96,700 | — | — |
| 2024-10-28 | $36.27 | $76.28 | 89,000 | — | — |
| 2024-10-25 | $36.36 | $76.47 | 91,200 | — | — |
| 2024-10-24 | $36.41 | $76.57 | 67,700 | — | — |
| 2024-10-23 | $36.34 | $76.42 | 111,900 | — | — |
| 2024-10-22 | $36.90 | $77.60 | 78,200 | — | — |
| 2024-10-21 | $36.87 | $77.54 | 77,700 | — | — |
| 2024-10-18 | $36.81 | $77.41 | 91,600 | — | — |
| 2024-10-17 | $36.73 | $77.24 | 109,600 | — | — |
| 2024-10-16 | $36.72 | $77.22 | 106,900 | — | — |
| 2024-10-15 | $36.77 | $77.33 | 137,000 | — | — |
| 2024-10-14 | $37.33 | $77.98 | 205,200 | — | — |
| 2024-10-11 | $36.81 | $76.89 | 97,700 | — | — |
| 2024-10-10 | $36.86 | $77.00 | 120,100 | — | — |
| 2024-10-09 | $36.53 | $76.31 | 155,900 | — | — |
| 2024-10-08 | $36.25 | $75.72 | 161,300 | — | — |
| 2024-10-07 | $35.77 | $74.72 | 188,500 | — | — |
| 2024-10-04 | $35.65 | $74.47 | 152,800 | — | — |
| 2024-10-03 | $35.13 | $73.38 | 95,000 | — | — |
| 2024-10-02 | $35.09 | $73.30 | 77,900 | — | — |
| 2024-10-01 | $34.86 | $72.82 | 183,100 | — | — |
| 2024-09-30 | $35.44 | $74.03 | 395,800 | — | — |
| 2024-09-27 | $35.01 | $73.13 | 172,600 | — | — |
| 2024-09-26 | $35.00 | $73.11 | 206,300 | — | — |
| 2024-09-25 | $34.53 | $72.13 | 231,200 | — | — |
| 2024-09-24 | $34.79 | $72.67 | 177,300 | — | — |
| 2024-09-23 | $34.89 | $72.88 | 94,200 | — | — |
| 2024-09-20 | $34.78 | $72.65 | 107,300 | — | — |
| 2024-09-19 | $34.96 | $73.03 | 128,900 | — | — |
| 2024-09-18 | $34.33 | $71.71 | 117,900 | — | — |
| 2024-09-17 | $34.21 | $71.46 | 176,700 | — | — |
| 2024-09-16 | $34.44 | $71.94 | 135,500 | — | — |
| 2024-09-13 | $34.63 | $71.82 | 106,800 | — | — |
| 2024-09-12 | $34.33 | $71.20 | 113,400 | — | — |
| 2024-09-11 | $34.13 | $70.78 | 123,000 | — | — |
| 2024-09-10 | $33.56 | $69.60 | 144,200 | — | — |
| 2024-09-09 | $33.34 | $69.14 | 228,100 | — | — |
| 2024-09-06 | $33.55 | $69.58 | 162,200 | — | — |
| 2024-09-05 | $34.08 | $70.68 | 108,100 | — | — |
| 2024-09-04 | $33.98 | $70.47 | 135,000 | — | — |
| 2024-09-03 | $34.27 | $71.07 | 139,600 | — | — |
| 2024-08-30 | $35.21 | $73.02 | 109,400 | — | — |
| 2024-08-29 | $35.08 | $72.75 | 103,000 | — | — |
| 2024-08-28 | $34.74 | $72.05 | 178,800 | — | — |
| 2024-08-27 | $35.10 | $72.79 | 87,700 | — | — |
| 2024-08-26 | $35.01 | $72.61 | 152,100 | — | — |
| 2024-08-23 | $35.26 | $73.12 | 134,600 | — | — |
| 2024-08-22 | $34.81 | $72.19 | 112,200 | — | — |
| 2024-08-21 | $35.37 | $73.35 | 105,000 | — | — |
| 2024-08-20 | $35.28 | $73.17 | 128,700 | — | — |
| 2024-08-19 | $35.29 | $73.19 | 166,300 | — | — |
| 2024-08-16 | $34.68 | $71.92 | 121,000 | — | — |
| 2024-08-15 | $34.95 | $72.48 | 121,700 | — | — |
| 2024-08-14 | $34.37 | $70.76 | 120,700 | — | — |
| 2024-08-13 | $34.29 | $70.59 | 242,100 | — | — |
| 2024-08-12 | $34.18 | $70.37 | 147,300 | — | — |
| 2024-08-09 | $34.61 | $71.25 | 78,100 | — | — |
| 2024-08-08 | $34.38 | $70.78 | 114,500 | — | — |
| 2024-08-07 | $33.72 | $69.42 | 139,900 | — | — |
| 2024-08-06 | $33.81 | $69.61 | 139,400 | — | — |
| 2024-08-05 | $33.05 | $68.04 | 348,900 | — | — |
| 2024-08-02 | $34.16 | $70.33 | 165,500 | — | — |
| 2024-08-01 | $34.89 | $71.83 | 128,000 | — | — |
| 2024-07-31 | $35.60 | $73.29 | 206,300 | — | — |
| 2024-07-30 | $34.43 | $70.88 | 178,700 | — | — |
| 2024-07-29 | $34.88 | $71.81 | 115,300 | — | — |
| 2024-07-26 | $34.94 | $71.93 | 112,500 | — | — |
| 2024-07-25 | $34.88 | $71.81 | 156,100 | — | — |
| 2024-07-24 | $34.83 | $71.71 | 188,700 | — | — |
| 2024-07-23 | $36.35 | $74.84 | 94,900 | — | — |
| 2024-07-22 | $36.19 | $74.51 | 137,600 | — | — |
| 2024-07-19 | $35.63 | $73.35 | 163,000 | — | — |
| 2024-07-18 | $35.95 | $74.01 | 201,500 | — | — |
| 2024-07-17 | $36.27 | $74.67 | 195,300 | — | — |
| 2024-07-16 | $37.80 | $77.82 | 107,100 | — | — |
| 2024-07-15 | $38.04 | $78.32 | 102,200 | — | — |
| 2024-07-12 | $38.55 | $78.85 | 92,300 | — | — |
| 2024-07-11 | $38.43 | $78.61 | 114,500 | — | — |
| 2024-07-10 | $38.95 | $79.67 | 92,700 | — | — |
| 2024-07-09 | $38.52 | $78.79 | 91,300 | — | — |
| 2024-07-08 | $38.53 | $78.81 | 94,000 | — | — |
| 2024-07-05 | $38.40 | $78.54 | 78,000 | — | — |
| 2024-07-03 | $38.31 | $78.36 | 69,600 | — | — |
| 2024-07-02 | $37.87 | $77.46 | 79,400 | — | — |
| 2024-07-01 | $37.69 | $77.09 | 127,900 | — | — |
| 2024-06-28 | $37.66 | $77.03 | 186,500 | — | — |
| 2024-06-27 | $37.27 | $76.23 | 93,700 | — | — |
| 2024-06-26 | $36.81 | $75.29 | 136,100 | — | — |
| 2024-06-25 | $36.97 | $75.62 | 104,400 | — | — |
| 2024-06-24 | $36.64 | $74.94 | 151,200 | — | — |
| 2024-06-21 | $37.26 | $76.21 | 97,900 | — | — |
| 2024-06-20 | $37.36 | $76.42 | 124,900 | — | — |
| 2024-06-18 | $37.84 | $77.40 | 101,700 | — | — |
| 2024-06-17 | $37.95 | $77.62 | 97,500 | — | — |
| 2024-06-14 | $37.62 | $76.95 | 78,800 | — | — |
| 2024-06-13 | $37.86 | $76.93 | 85,700 | — | — |
| 2024-06-12 | $37.57 | $76.34 | 87,100 | — | — |
| 2024-06-11 | $37.03 | $75.24 | 59,000 | — | — |
| 2024-06-10 | $36.88 | $74.94 | 74,500 | — | — |
| 2024-06-07 | $36.83 | $74.84 | 60,300 | — | — |
| 2024-06-06 | $36.78 | $74.73 | 71,400 | — | — |
| 2024-06-05 | $36.84 | $74.86 | 159,100 | — | — |
| 2024-06-04 | $36.41 | $73.98 | 85,800 | — | — |
| 2024-06-03 | $36.66 | $74.49 | 85,200 | — | — |
| 2024-05-31 | $36.42 | $74.00 | 140,000 | — | — |
| 2024-05-30 | $36.24 | $73.64 | 137,500 | — | — |
| 2024-05-29 | $36.65 | $74.47 | 82,300 | — | — |
| 2024-05-28 | $36.96 | $75.10 | 99,900 | — | — |
| 2024-05-24 | $36.53 | $74.23 | 145,900 | — | — |
| 2024-05-23 | $36.68 | $74.53 | 109,900 | — | — |
| 2024-05-22 | $36.83 | $74.84 | 98,800 | — | — |
| 2024-05-21 | $36.50 | $74.16 | 53,200 | — | — |
| 2024-05-20 | $36.53 | $74.23 | 77,700 | — | — |
| 2024-05-17 | $36.04 | $73.23 | 61,600 | — | — |
| 2024-05-16 | $36.11 | $73.37 | 108,500 | — | — |
| 2024-05-15 | $36.60 | $74.37 | 62,100 | — | — |
| 2024-05-14 | $36.27 | $73.70 | 52,900 | — | — |
| 2024-05-13 | $36.30 | $73.25 | 65,500 | — | — |
| 2024-05-10 | $36.05 | $72.75 | 96,300 | — | — |
| 2024-05-09 | $36.14 | $72.93 | 74,500 | — | — |
| 2024-05-08 | $36.26 | $73.17 | 71,700 | — | — |
| 2024-05-07 | $36.28 | $73.21 | 79,500 | — | — |
| 2024-05-06 | $35.98 | $72.60 | 80,900 | — | — |
| 2024-05-03 | $35.56 | $71.76 | 69,400 | — | — |
| 2024-05-02 | $34.91 | $70.45 | 58,800 | — | — |
| 2024-05-01 | $34.82 | $70.26 | 68,200 | — | — |
| 2024-04-30 | $34.71 | $70.04 | 94,400 | — | — |
| 2024-04-29 | $35.00 | $70.63 | 84,900 | — | — |
| 2024-04-26 | $34.91 | $70.45 | 78,700 | — | — |
| 2024-04-25 | $34.09 | $68.79 | 48,100 | — | — |
| 2024-04-24 | $34.05 | $68.71 | 68,000 | — | — |
| 2024-04-23 | $34.17 | $68.95 | 125,000 | — | — |
| 2024-04-22 | $33.57 | $67.74 | 99,000 | — | — |
| 2024-04-19 | $32.97 | $66.53 | 148,700 | — | — |
| 2024-04-18 | $33.96 | $68.53 | 71,100 | — | — |
| 2024-04-17 | $34.25 | $69.11 | 92,100 | — | — |
| 2024-04-16 | $34.72 | $70.06 | 61,600 | — | — |
| 2024-04-15 | $34.61 | $69.84 | 124,900 | — | — |
| 2024-04-12 | $35.38 | $71.39 | 95,200 | — | — |
| 2024-04-11 | $36.29 | $72.73 | 94,600 | — | — |
| 2024-04-10 | $35.63 | $71.40 | 111,500 | — | — |
| 2024-04-09 | $35.84 | $71.82 | 90,800 | — | — |
| 2024-04-08 | $35.86 | $71.86 | 89,500 | — | — |
| 2024-04-05 | $36.10 | $72.34 | 70,700 | — | — |
| 2024-04-04 | $35.67 | $71.48 | 122,400 | — | — |
| 2024-04-03 | $36.14 | $72.42 | 97,300 | — | — |
| 2024-04-02 | $36.08 | $72.30 | 94,400 | — | — |
| 2024-04-01 | $36.31 | $72.77 | 151,900 | — | — |
| 2024-03-28 | $36.92 | $73.99 | 144,900 | — | — |
| 2024-03-27 | $36.82 | $73.79 | 100,300 | — | — |
| 2024-03-26 | $36.66 | $73.47 | 92,900 | — | — |
| 2024-03-25 | $36.86 | $73.87 | 60,600 | — | — |
| 2024-03-22 | $36.93 | $74.01 | 71,000 | — | — |
| 2024-03-21 | $36.69 | $73.53 | 83,400 | — | — |
| 2024-03-20 | $36.55 | $73.25 | 96,300 | — | — |
| 2024-03-19 | $36.08 | $72.30 | 115,500 | — | — |
| 2024-03-18 | $36.05 | $72.24 | 73,400 | — | — |
| 2024-03-15 | $36.14 | $72.42 | 72,100 | — | — |
| 2024-03-14 | $36.60 | $73.35 | 80,000 | — | — |
| 2024-03-13 | $37.15 | $73.95 | 84,900 | — | — |
| 2024-03-12 | $37.15 | $73.95 | 144,400 | — | — |
| 2024-03-11 | $37.05 | $73.75 | 90,400 | — | — |
| 2024-03-08 | $37.27 | $74.19 | 93,100 | — | — |
| 2024-03-07 | $37.28 | $74.21 | 121,400 | — | — |
| 2024-03-06 | $36.96 | $73.57 | 51,400 | — | — |
| 2024-03-05 | $36.74 | $73.13 | 104,400 | — | — |
| 2024-03-04 | $37.31 | $74.27 | 72,500 | — | — |
| 2024-03-01 | $37.25 | $74.15 | 63,300 | — | — |
| 2024-02-29 | $36.79 | $73.23 | 100,200 | — | — |
| 2024-02-28 | $37.00 | $73.65 | 85,900 | — | — |
| 2024-02-27 | $37.26 | $74.17 | 78,400 | — | — |
| 2024-02-26 | $36.74 | $73.13 | 69,800 | — | — |
| 2024-02-23 | $36.57 | $72.79 | 81,500 | — | — |
| 2024-02-22 | $36.35 | $72.36 | 189,600 | — | — |
| 2024-02-21 | $36.22 | $72.10 | 106,200 | — | — |
| 2024-02-20 | $36.07 | $71.80 | 147,600 | — | — |
| 2024-02-16 | $36.67 | $72.99 | 134,100 | — | — |
| 2024-02-15 | $37.59 | $74.82 | 93,000 | — | — |
| 2024-02-14 | $37.51 | $74.66 | 79,000 | — | — |
| 2024-02-13 | $37.20 | $73.55 | 169,800 | — | — |
| 2024-02-12 | $37.77 | $74.68 | 137,900 | — | — |
| 2024-02-09 | $37.28 | $73.71 | 115,500 | — | — |
| 2024-02-08 | $36.87 | $72.90 | 72,600 | — | — |
| 2024-02-07 | $36.45 | $72.07 | 98,000 | — | — |
| 2024-02-06 | $36.24 | $71.65 | 72,600 | — | — |
| 2024-02-05 | $35.92 | $71.02 | 116,400 | — | — |
| 2024-02-02 | $35.82 | $70.82 | 209,400 | — | — |
| 2024-02-01 | $36.45 | $72.07 | 145,900 | — | — |
| 2024-01-31 | $35.58 | $70.35 | 173,800 | — | — |
| 2024-01-30 | $35.89 | $70.96 | 103,700 | — | — |
| 2024-01-29 | $35.80 | $70.78 | 108,600 | — | — |
| 2024-01-26 | $35.50 | $70.19 | 123,100 | — | — |
| 2024-01-25 | $35.28 | $69.75 | 80,800 | — | — |
| 2024-01-24 | $35.16 | $69.52 | 143,300 | — | — |
| 2024-01-23 | $34.65 | $68.51 | 69,300 | — | — |
| 2024-01-22 | $34.57 | $68.35 | 127,500 | — | — |
| 2024-01-19 | $34.58 | $68.37 | 136,600 | — | — |
| 2024-01-18 | $34.29 | $67.80 | 89,800 | — | — |
| 2024-01-17 | $34.20 | $67.62 | 85,900 | — | — |
| 2024-01-16 | $34.37 | $67.95 | 119,600 | — | — |
| 2024-01-12 | $34.37 | $67.95 | 88,600 | — | — |
| 2024-01-11 | $34.15 | $67.52 | 79,900 | — | — |
| 2024-01-10 | $34.33 | $67.38 | 115,000 | — | — |
| 2024-01-09 | $34.01 | $66.75 | 117,300 | — | — |
| 2024-01-08 | $33.99 | $66.71 | 122,700 | — | — |
| 2024-01-05 | $33.17 | $65.10 | 78,200 | — | — |
| 2024-01-04 | $33.02 | $64.81 | 89,200 | — | — |
| 2024-01-03 | $32.92 | $64.61 | 120,100 | — | — |
| 2024-01-02 | $33.22 | $65.20 | 148,500 | — | — |