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
- 2018-09-20 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 | $46.66 | $55.51 | 131,000 | — | — |
| 2024-12-30 | $46.96 | $55.86 | 30,000 | — | — |
| 2024-12-27 | $45.79 | $54.47 | 22,400 | — | — |
| 2024-12-26 | $47.10 | $56.03 | 30,200 | — | — |
| 2024-12-24 | $48.03 | $57.14 | 32,300 | — | — |
| 2024-12-23 | $43.44 | $51.68 | 18,900 | — | — |
| 2024-12-20 | $44.14 | $52.51 | 68,600 | — | — |
| 2024-12-19 | $43.13 | $51.02 | 67,100 | — | — |
| 2024-12-18 | $42.18 | $49.90 | 25,600 | — | — |
| 2024-12-17 | $45.10 | $53.35 | 16,000 | — | — |
| 2024-12-16 | $46.00 | $54.42 | 19,500 | — | — |
| 2024-12-13 | $45.16 | $53.42 | 13,200 | — | — |
| 2024-12-12 | $45.86 | $54.25 | 10,200 | — | — |
| 2024-12-11 | $46.50 | $55.01 | 24,000 | — | — |
| 2024-12-10 | $46.42 | $54.91 | 14,300 | — | — |
| 2024-12-09 | $45.82 | $54.20 | 11,200 | — | — |
| 2024-12-06 | $46.75 | $55.31 | 10,600 | — | — |
| 2024-12-05 | $47.35 | $56.01 | 14,400 | — | — |
| 2024-12-04 | $47.40 | $56.07 | 10,300 | — | — |
| 2024-12-03 | $46.85 | $55.42 | 10,300 | — | — |
| 2024-12-02 | $47.26 | $55.91 | 15,200 | — | — |
| 2024-11-29 | $47.66 | $56.38 | 10,900 | — | — |
| 2024-11-27 | $47.63 | $56.35 | 12,500 | — | — |
| 2024-11-26 | $48.38 | $57.23 | 15,200 | — | — |
| 2024-11-25 | $47.89 | $56.65 | 37,000 | — | — |
| 2024-11-22 | $47.77 | $56.51 | 29,200 | — | — |
| 2024-11-21 | $47.84 | $56.59 | 32,500 | — | — |
| 2024-11-20 | $47.00 | $55.60 | 16,400 | — | — |
| 2024-11-19 | $47.28 | $55.93 | 15,900 | — | — |
| 2024-11-18 | $46.81 | $55.38 | 17,200 | — | — |
| 2024-11-15 | $46.51 | $55.02 | 20,900 | — | — |
| 2024-11-14 | $46.55 | $55.07 | 16,700 | — | — |
| 2024-11-13 | $46.60 | $55.13 | 63,800 | — | — |
| 2024-11-12 | $46.92 | $55.51 | 23,300 | — | — |
| 2024-11-11 | $47.27 | $55.92 | 33,900 | — | — |
| 2024-11-08 | $44.85 | $53.06 | 54,300 | — | — |
| 2024-11-07 | $45.02 | $53.26 | 38,900 | — | — |
| 2024-11-06 | $47.43 | $56.11 | 86,000 | — | — |
| 2024-11-05 | $43.28 | $51.20 | 30,900 | — | — |
| 2024-11-04 | $41.88 | $49.54 | 25,800 | — | — |
| 2024-11-01 | $41.37 | $48.94 | 14,200 | — | — |
| 2024-10-31 | $41.95 | $49.63 | 13,800 | — | — |
| 2024-10-30 | $42.89 | $50.74 | 25,100 | — | — |
| 2024-10-29 | $43.15 | $51.05 | 12,000 | — | — |
| 2024-10-28 | $43.41 | $51.35 | 32,600 | — | — |
| 2024-10-25 | $41.13 | $48.66 | 18,000 | — | — |
| 2024-10-24 | $42.76 | $50.58 | 16,300 | — | — |
| 2024-10-23 | $42.90 | $50.75 | 35,600 | — | — |
| 2024-10-22 | $42.95 | $50.81 | 45,100 | — | — |
| 2024-10-21 | $42.40 | $50.16 | 20,300 | — | — |
| 2024-10-18 | $43.64 | $51.63 | 29,000 | — | — |
| 2024-10-17 | $43.99 | $52.04 | 54,400 | — | — |
| 2024-10-16 | $43.73 | $51.73 | 58,500 | — | — |
| 2024-10-15 | $41.00 | $48.50 | 72,000 | — | — |
| 2024-10-14 | $39.91 | $47.21 | 46,600 | — | — |
| 2024-10-11 | $40.01 | $47.33 | 74,500 | — | — |
| 2024-10-10 | $37.50 | $44.36 | 22,600 | — | — |
| 2024-10-09 | $37.38 | $44.22 | 16,200 | — | — |
| 2024-10-08 | $37.29 | $44.11 | 15,000 | — | — |
| 2024-10-07 | $37.13 | $43.92 | 9,400 | — | — |
| 2024-10-04 | $37.39 | $44.23 | 10,800 | — | — |
| 2024-10-03 | $36.77 | $43.50 | 16,200 | — | — |
| 2024-10-02 | $37.31 | $44.14 | 22,300 | — | — |
| 2024-10-01 | $36.67 | $43.38 | 16,900 | — | — |
| 2024-09-30 | $37.47 | $44.33 | 24,800 | — | — |
| 2024-09-27 | $37.98 | $44.93 | 7,500 | — | — |
| 2024-09-26 | $38.12 | $45.10 | 9,500 | — | — |
| 2024-09-25 | $38.50 | $45.26 | 19,600 | — | — |
| 2024-09-24 | $38.50 | $45.26 | 11,700 | — | — |
| 2024-09-23 | $38.60 | $45.38 | 15,300 | — | — |
| 2024-09-20 | $38.48 | $45.24 | 91,800 | — | — |
| 2024-09-19 | $40.54 | $47.66 | 17,600 | — | — |
| 2024-09-18 | $40.42 | $47.52 | 15,200 | — | — |
| 2024-09-17 | $39.76 | $46.74 | 8,000 | — | — |
| 2024-09-16 | $39.70 | $46.67 | 5,500 | — | — |
| 2024-09-13 | $39.40 | $46.32 | 9,400 | — | — |
| 2024-09-12 | $38.63 | $45.41 | 4,500 | — | — |
| 2024-09-11 | $38.36 | $45.10 | 5,400 | — | — |
| 2024-09-10 | $38.69 | $45.48 | 8,700 | — | — |
| 2024-09-09 | $38.39 | $45.13 | 29,000 | — | — |
| 2024-09-06 | $37.05 | $43.56 | 5,000 | — | — |
| 2024-09-05 | $38.39 | $45.13 | 10,600 | — | — |
| 2024-09-04 | $39.29 | $46.19 | 10,700 | — | — |
| 2024-09-03 | $39.04 | $45.90 | 11,700 | — | — |
| 2024-08-30 | $40.13 | $47.18 | 9,000 | — | — |
| 2024-08-29 | $39.72 | $46.70 | 14,000 | — | — |
| 2024-08-28 | $39.24 | $46.13 | 12,100 | — | — |
| 2024-08-27 | $39.10 | $45.97 | 10,900 | — | — |
| 2024-08-26 | $39.49 | $46.43 | 11,800 | — | — |
| 2024-08-23 | $39.34 | $46.25 | 9,600 | — | — |
| 2024-08-22 | $37.32 | $43.87 | 13,600 | — | — |
| 2024-08-21 | $37.71 | $44.33 | 24,400 | — | — |
| 2024-08-20 | $38.32 | $45.05 | 7,000 | — | — |
| 2024-08-19 | $38.37 | $45.11 | 15,800 | — | — |
| 2024-08-16 | $38.29 | $45.01 | 13,400 | — | — |
| 2024-08-15 | $38.65 | $45.44 | 9,200 | — | — |
| 2024-08-14 | $37.06 | $43.57 | 12,100 | — | — |
| 2024-08-13 | $37.93 | $44.59 | 9,600 | — | — |
| 2024-08-12 | $37.65 | $44.26 | 14,500 | — | — |
| 2024-08-09 | $37.01 | $43.51 | 8,500 | — | — |
| 2024-08-08 | $37.87 | $44.52 | 13,000 | — | — |
| 2024-08-07 | $37.85 | $44.50 | 17,400 | — | — |
| 2024-08-06 | $37.43 | $44.00 | 8,600 | — | — |
| 2024-08-05 | $37.27 | $43.82 | 18,300 | — | — |
| 2024-08-02 | $38.75 | $45.56 | 20,400 | — | — |
| 2024-08-01 | $39.86 | $46.86 | 49,100 | — | — |
| 2024-07-31 | $41.48 | $48.76 | 46,500 | — | — |
| 2024-07-30 | $41.72 | $49.05 | 29,600 | — | — |
| 2024-07-29 | $41.09 | $48.31 | 30,900 | — | — |
| 2024-07-26 | $42.20 | $49.61 | 28,800 | — | — |
| 2024-07-25 | $40.32 | $47.40 | 45,400 | — | — |
| 2024-07-24 | $39.94 | $46.95 | 50,100 | — | — |
| 2024-07-23 | $40.15 | $47.20 | 56,000 | — | — |
| 2024-07-22 | $37.49 | $44.07 | 33,000 | — | — |
| 2024-07-19 | $36.93 | $43.42 | 26,000 | — | — |
| 2024-07-18 | $36.25 | $42.62 | 51,500 | — | — |
| 2024-07-17 | $36.00 | $42.32 | 36,600 | — | — |
| 2024-07-16 | $36.85 | $43.32 | 51,600 | — | — |
| 2024-07-15 | $37.20 | $43.73 | 33,300 | — | — |
| 2024-07-12 | $34.92 | $41.05 | 23,900 | — | — |
| 2024-07-11 | $33.29 | $39.14 | 27,900 | — | — |
| 2024-07-10 | $31.53 | $37.07 | 21,900 | — | — |
| 2024-07-09 | $31.15 | $36.62 | 3,300 | — | — |
| 2024-07-08 | $30.95 | $36.39 | 21,600 | — | — |
| 2024-07-05 | $30.21 | $35.52 | 24,600 | — | — |
| 2024-07-03 | $31.05 | $36.50 | 6,600 | — | — |
| 2024-07-02 | $31.04 | $36.49 | 6,100 | — | — |
| 2024-07-01 | $30.78 | $36.19 | 26,000 | — | — |
| 2024-06-28 | $31.30 | $36.80 | 88,400 | — | — |
| 2024-06-27 | $29.50 | $34.68 | 6,700 | — | — |
| 2024-06-26 | $29.80 | $35.03 | 9,900 | — | — |
| 2024-06-25 | $29.83 | $35.07 | 4,200 | — | — |
| 2024-06-24 | $29.91 | $35.16 | 3,400 | — | — |
| 2024-06-21 | $29.67 | $34.88 | 38,500 | — | — |
| 2024-06-20 | $30.06 | $35.34 | 37,500 | — | — |
| 2024-06-18 | $28.35 | $33.08 | 10,300 | — | — |
| 2024-06-17 | $28.59 | $33.36 | 5,700 | — | — |
| 2024-06-14 | $28.67 | $33.46 | 4,500 | — | — |
| 2024-06-13 | $29.44 | $34.35 | 2,400 | — | — |
| 2024-06-12 | $29.54 | $34.47 | 6,200 | — | — |
| 2024-06-11 | $29.79 | $34.76 | 8,200 | — | — |
| 2024-06-10 | $29.70 | $34.66 | 2,600 | — | — |
| 2024-06-07 | $30.00 | $35.01 | 8,500 | — | — |
| 2024-06-06 | $30.00 | $35.01 | 9,600 | — | — |
| 2024-06-05 | $30.60 | $35.71 | 10,700 | — | — |
| 2024-06-04 | $30.35 | $35.42 | 3,000 | — | — |
| 2024-06-03 | $30.81 | $35.95 | 13,700 | — | — |
| 2024-05-31 | $30.25 | $35.30 | 4,900 | — | — |
| 2024-05-30 | $30.07 | $35.09 | 7,800 | — | — |
| 2024-05-29 | $30.11 | $35.14 | 19,200 | — | — |
| 2024-05-28 | $30.40 | $35.47 | 15,900 | — | — |
| 2024-05-24 | $29.84 | $34.82 | 9,000 | — | — |
| 2024-05-23 | $29.46 | $34.38 | 29,100 | — | — |
| 2024-05-22 | $29.68 | $34.63 | 3,800 | — | — |
| 2024-05-21 | $30.08 | $35.10 | 3,600 | — | — |
| 2024-05-20 | $30.00 | $35.01 | 7,700 | — | — |
| 2024-05-17 | $29.53 | $34.46 | 13,800 | — | — |
| 2024-05-16 | $30.06 | $35.08 | 10,000 | — | — |
| 2024-05-15 | $29.72 | $34.68 | 8,500 | — | — |
| 2024-05-14 | $29.31 | $34.20 | 7,600 | — | — |
| 2024-05-13 | $29.45 | $34.37 | 4,600 | — | — |
| 2024-05-10 | $29.08 | $33.93 | 2,300 | — | — |
| 2024-05-09 | $29.09 | $33.95 | 39,700 | — | — |
| 2024-05-08 | $29.03 | $33.88 | 6,100 | — | — |
| 2024-05-07 | $29.81 | $34.79 | 9,900 | — | — |
| 2024-05-06 | $30.33 | $35.39 | 32,300 | — | — |
| 2024-05-03 | $28.94 | $33.77 | 4,600 | — | — |
| 2024-05-02 | $28.46 | $33.21 | 10,700 | — | — |
| 2024-05-01 | $27.82 | $32.46 | 6,800 | — | — |
| 2024-04-30 | $27.30 | $31.86 | 11,800 | — | — |
| 2024-04-29 | $27.40 | $31.97 | 4,600 | — | — |
| 2024-04-26 | $27.46 | $32.04 | 10,700 | — | — |
| 2024-04-25 | $27.10 | $31.62 | 16,900 | — | — |
| 2024-04-24 | $26.98 | $31.48 | 6,300 | — | — |
| 2024-04-23 | $27.54 | $32.14 | 6,000 | — | — |
| 2024-04-22 | $27.99 | $32.66 | 9,500 | — | — |
| 2024-04-19 | $27.59 | $32.20 | 14,200 | — | — |
| 2024-04-18 | $27.37 | $31.94 | 18,100 | — | — |
| 2024-04-17 | $27.54 | $32.14 | 2,400 | — | — |
| 2024-04-16 | $27.61 | $32.22 | 5,800 | — | — |
| 2024-04-15 | $27.63 | $32.24 | 11,700 | — | — |
| 2024-04-12 | $27.50 | $32.09 | 19,600 | — | — |
| 2024-04-11 | $26.94 | $31.44 | 17,800 | — | — |
| 2024-04-10 | $27.14 | $31.67 | 42,000 | — | — |
| 2024-04-09 | $27.59 | $32.20 | 41,200 | — | — |
| 2024-04-08 | $27.69 | $32.31 | 8,900 | — | — |
| 2024-04-05 | $27.33 | $31.89 | 3,600 | — | — |
| 2024-04-04 | $27.88 | $32.53 | 10,400 | — | — |
| 2024-04-03 | $27.54 | $32.14 | 8,800 | — | — |
| 2024-04-02 | $27.61 | $32.22 | 27,900 | — | — |
| 2024-04-01 | $27.65 | $32.27 | 15,800 | — | — |
| 2024-03-28 | $28.20 | $32.91 | 10,600 | — | — |
| 2024-03-27 | $27.81 | $32.45 | 3,900 | — | — |
| 2024-03-26 | $27.66 | $32.28 | 8,100 | — | — |
| 2024-03-25 | $27.74 | $32.37 | 9,600 | — | — |
| 2024-03-22 | $27.51 | $32.10 | 2,300 | — | — |
| 2024-03-21 | $27.84 | $32.49 | 10,300 | — | — |
| 2024-03-20 | $27.59 | $32.20 | 13,100 | — | — |
| 2024-03-19 | $26.79 | $31.02 | 15,400 | — | — |
| 2024-03-18 | $27.07 | $31.34 | 12,000 | — | — |
| 2024-03-15 | $27.92 | $32.32 | 34,700 | — | — |
| 2024-03-14 | $27.21 | $31.50 | 26,700 | — | — |
| 2024-03-13 | $27.70 | $32.07 | 5,100 | — | — |
| 2024-03-12 | $27.70 | $32.07 | 6,000 | — | — |
| 2024-03-11 | $27.49 | $31.83 | 4,700 | — | — |
| 2024-03-08 | $28.06 | $32.49 | 7,000 | — | — |
| 2024-03-07 | $27.90 | $32.30 | 6,700 | — | — |
| 2024-03-06 | $27.64 | $32.00 | 9,600 | — | — |
| 2024-03-05 | $27.12 | $31.40 | 6,200 | — | — |
| 2024-03-04 | $27.50 | $31.84 | 3,700 | — | — |
| 2024-03-01 | $27.26 | $31.56 | 8,500 | — | — |
| 2024-02-29 | $28.01 | $32.43 | 13,200 | — | — |
| 2024-02-28 | $26.76 | $30.98 | 21,200 | — | — |
| 2024-02-27 | $26.92 | $31.17 | 16,300 | — | — |
| 2024-02-26 | $27.00 | $31.26 | 33,400 | — | — |
| 2024-02-23 | $27.33 | $31.64 | 4,200 | — | — |
| 2024-02-22 | $27.50 | $31.84 | 17,000 | — | — |
| 2024-02-21 | $27.61 | $31.97 | 6,700 | — | — |
| 2024-02-20 | $27.58 | $31.93 | 12,800 | — | — |
| 2024-02-16 | $28.00 | $32.42 | 7,900 | — | — |
| 2024-02-15 | $27.69 | $32.06 | 15,400 | — | — |
| 2024-02-14 | $27.42 | $31.75 | 10,400 | — | — |
| 2024-02-13 | $27.13 | $31.41 | 44,800 | — | — |
| 2024-02-12 | $28.02 | $32.44 | 11,100 | — | — |
| 2024-02-09 | $27.55 | $31.90 | 17,300 | — | — |
| 2024-02-08 | $27.40 | $31.72 | 17,600 | — | — |
| 2024-02-07 | $27.96 | $32.37 | 32,400 | — | — |
| 2024-02-06 | $27.55 | $31.90 | 18,600 | — | — |
| 2024-02-05 | $27.35 | $31.66 | 25,400 | — | — |
| 2024-02-02 | $27.51 | $31.85 | 16,100 | — | — |
| 2024-02-01 | $28.48 | $32.97 | 18,500 | — | — |
| 2024-01-31 | $27.95 | $32.36 | 17,200 | — | — |
| 2024-01-30 | $27.36 | $31.68 | 31,100 | — | — |
| 2024-01-29 | $26.65 | $30.85 | 25,300 | — | — |
| 2024-01-26 | $24.93 | $28.86 | 4,700 | — | — |
| 2024-01-25 | $25.09 | $29.05 | 9,300 | — | — |
| 2024-01-24 | $25.06 | $29.01 | 3,600 | — | — |
| 2024-01-23 | $25.08 | $29.04 | 6,700 | — | — |
| 2024-01-22 | $25.60 | $29.64 | 17,800 | — | — |
| 2024-01-19 | $25.26 | $29.25 | 11,900 | — | — |
| 2024-01-18 | $24.50 | $28.37 | 2,900 | — | — |
| 2024-01-17 | $24.52 | $28.39 | 10,900 | — | — |
| 2024-01-16 | $24.60 | $28.48 | 5,700 | — | — |
| 2024-01-12 | $24.80 | $28.71 | 10,700 | — | — |
| 2024-01-11 | $25.40 | $29.41 | 7,600 | — | — |
| 2024-01-10 | $25.99 | $30.09 | 11,400 | — | — |
| 2024-01-09 | $26.06 | $30.17 | 6,800 | — | — |
| 2024-01-08 | $26.71 | $30.92 | 2,600 | — | — |
| 2024-01-05 | $26.65 | $30.85 | 18,400 | — | — |
| 2024-01-04 | $25.98 | $30.08 | 10,500 | — | — |
| 2024-01-03 | $26.33 | $30.48 | 13,100 | — | — |
| 2024-01-02 | $27.08 | $31.35 | 10,000 | — | — |