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
- 2019-10-24 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 | $38.76 | $38.76 | 548,100 | — | — |
| 2024-12-30 | $38.37 | $38.37 | 349,300 | — | — |
| 2024-12-27 | $38.84 | $38.84 | 355,500 | — | — |
| 2024-12-26 | $39.62 | $39.62 | 292,600 | — | — |
| 2024-12-24 | $39.27 | $39.27 | 175,500 | — | — |
| 2024-12-23 | $38.93 | $38.93 | 384,500 | — | — |
| 2024-12-20 | $39.75 | $39.75 | 1,039,400 | — | — |
| 2024-12-19 | $39.48 | $39.48 | 555,100 | — | — |
| 2024-12-18 | $38.87 | $38.87 | 512,000 | — | — |
| 2024-12-17 | $40.60 | $40.60 | 497,000 | — | — |
| 2024-12-16 | $41.37 | $41.37 | 614,800 | — | — |
| 2024-12-13 | $40.96 | $40.96 | 673,000 | — | — |
| 2024-12-12 | $41.79 | $41.79 | 643,600 | — | — |
| 2024-12-11 | $42.86 | $42.86 | 1,138,100 | — | — |
| 2024-12-10 | $42.91 | $42.91 | 959,200 | — | — |
| 2024-12-09 | $44.83 | $44.83 | 803,100 | — | — |
| 2024-12-06 | $47.32 | $47.32 | 1,254,300 | — | — |
| 2024-12-05 | $46.19 | $46.19 | 670,300 | — | — |
| 2024-12-04 | $49.15 | $49.15 | 283,000 | — | — |
| 2024-12-03 | $48.90 | $48.90 | 418,400 | — | — |
| 2024-12-02 | $49.08 | $49.08 | 431,600 | — | — |
| 2024-11-29 | $48.96 | $48.96 | 223,300 | — | — |
| 2024-11-27 | $48.76 | $48.76 | 342,700 | — | — |
| 2024-11-26 | $49.34 | $49.34 | 328,400 | — | — |
| 2024-11-25 | $48.57 | $48.57 | 379,000 | — | — |
| 2024-11-22 | $47.83 | $47.83 | 351,000 | — | — |
| 2024-11-21 | $46.77 | $46.77 | 525,900 | — | — |
| 2024-11-20 | $45.47 | $45.47 | 406,700 | — | — |
| 2024-11-19 | $44.22 | $44.22 | 660,200 | — | — |
| 2024-11-18 | $43.96 | $43.96 | 290,000 | — | — |
| 2024-11-15 | $43.93 | $43.93 | 468,300 | — | — |
| 2024-11-14 | $44.39 | $44.39 | 472,100 | — | — |
| 2024-11-13 | $45.06 | $45.06 | 454,400 | — | — |
| 2024-11-12 | $45.94 | $45.94 | 890,700 | — | — |
| 2024-11-11 | $48.93 | $48.93 | 681,900 | — | — |
| 2024-11-08 | $46.07 | $46.07 | 950,600 | — | — |
| 2024-11-07 | $45.20 | $45.20 | 686,500 | — | — |
| 2024-11-06 | $44.72 | $44.72 | 1,556,900 | — | — |
| 2024-11-05 | $40.66 | $40.66 | 4,929,200 | — | — |
| 2024-11-04 | $46.17 | $46.17 | 1,087,300 | — | — |
| 2024-11-01 | $45.29 | $45.29 | 723,400 | — | — |
| 2024-10-31 | $46.26 | $46.26 | 686,800 | — | — |
| 2024-10-30 | $47.19 | $47.19 | 2,526,500 | — | — |
| 2024-10-29 | $50.49 | $50.49 | 641,500 | — | — |
| 2024-10-28 | $50.48 | $50.48 | 526,600 | — | — |
| 2024-10-25 | $50.24 | $50.24 | 617,900 | — | — |
| 2024-10-24 | $51.47 | $51.47 | 433,400 | — | — |
| 2024-10-23 | $51.87 | $51.87 | 483,800 | — | — |
| 2024-10-22 | $52.14 | $52.14 | 365,900 | — | — |
| 2024-10-21 | $53.40 | $53.40 | 709,900 | — | — |
| 2024-10-18 | $54.78 | $54.78 | 780,200 | — | — |
| 2024-10-17 | $55.29 | $55.29 | 1,166,500 | — | — |
| 2024-10-16 | $52.90 | $52.90 | 536,500 | — | — |
| 2024-10-15 | $52.58 | $52.58 | 314,000 | — | — |
| 2024-10-14 | $52.25 | $52.25 | 333,000 | — | — |
| 2024-10-11 | $51.62 | $51.62 | 337,300 | — | — |
| 2024-10-10 | $51.52 | $51.52 | 594,700 | — | — |
| 2024-10-09 | $51.49 | $51.49 | 463,400 | — | — |
| 2024-10-08 | $50.58 | $50.58 | 404,900 | — | — |
| 2024-10-07 | $49.74 | $49.74 | 814,800 | — | — |
| 2024-10-04 | $51.50 | $51.50 | 596,700 | — | — |
| 2024-10-03 | $49.89 | $49.89 | 445,600 | — | — |
| 2024-10-02 | $50.05 | $50.05 | 698,700 | — | — |
| 2024-10-01 | $49.10 | $49.10 | 792,600 | — | — |
| 2024-09-30 | $49.80 | $49.80 | 557,300 | — | — |
| 2024-09-27 | $50.22 | $50.22 | 496,500 | — | — |
| 2024-09-26 | $50.04 | $50.04 | 524,500 | — | — |
| 2024-09-25 | $49.74 | $49.74 | 505,600 | — | — |
| 2024-09-24 | $49.18 | $49.18 | 530,100 | — | — |
| 2024-09-23 | $47.75 | $47.75 | 451,900 | — | — |
| 2024-09-20 | $48.71 | $48.71 | 969,500 | — | — |
| 2024-09-19 | $50.78 | $50.78 | 382,900 | — | — |
| 2024-09-18 | $50.36 | $50.36 | 634,700 | — | — |
| 2024-09-17 | $49.06 | $49.06 | 548,500 | — | — |
| 2024-09-16 | $49.18 | $49.18 | 430,400 | — | — |
| 2024-09-13 | $48.22 | $48.22 | 238,600 | — | — |
| 2024-09-12 | $46.70 | $46.70 | 283,000 | — | — |
| 2024-09-11 | $45.80 | $45.80 | 268,500 | — | — |
| 2024-09-10 | $45.27 | $45.27 | 322,300 | — | — |
| 2024-09-09 | $45.43 | $45.43 | 384,200 | — | — |
| 2024-09-06 | $46.00 | $46.00 | 218,700 | — | — |
| 2024-09-05 | $46.49 | $46.49 | 209,700 | — | — |
| 2024-09-04 | $46.84 | $46.84 | 300,700 | — | — |
| 2024-09-03 | $46.29 | $46.29 | 392,700 | — | — |
| 2024-08-30 | $46.89 | $46.89 | 623,000 | — | — |
| 2024-08-29 | $46.77 | $46.77 | 312,900 | — | — |
| 2024-08-28 | $46.40 | $46.40 | 300,400 | — | — |
| 2024-08-27 | $45.51 | $45.51 | 319,300 | — | — |
| 2024-08-26 | $44.67 | $44.67 | 334,800 | — | — |
| 2024-08-23 | $44.46 | $44.46 | 349,100 | — | — |
| 2024-08-22 | $43.44 | $43.44 | 300,200 | — | — |
| 2024-08-21 | $43.11 | $43.11 | 231,400 | — | — |
| 2024-08-20 | $42.42 | $42.42 | 261,100 | — | — |
| 2024-08-19 | $43.31 | $43.31 | 421,100 | — | — |
| 2024-08-16 | $42.25 | $42.25 | 676,900 | — | — |
| 2024-08-15 | $41.48 | $41.48 | 752,500 | — | — |
| 2024-08-14 | $40.91 | $40.91 | 481,400 | — | — |
| 2024-08-13 | $41.17 | $41.17 | 427,200 | — | — |
| 2024-08-12 | $41.50 | $41.50 | 532,000 | — | — |
| 2024-08-09 | $41.87 | $41.87 | 490,400 | — | — |
| 2024-08-08 | $41.98 | $41.98 | 431,200 | — | — |
| 2024-08-07 | $42.50 | $42.50 | 603,200 | — | — |
| 2024-08-06 | $41.50 | $41.50 | 500,500 | — | — |
| 2024-08-05 | $41.13 | $41.13 | 572,400 | — | — |
| 2024-08-02 | $41.40 | $41.40 | 820,800 | — | — |
| 2024-08-01 | $43.21 | $43.21 | 549,700 | — | — |
| 2024-07-31 | $43.74 | $43.74 | 728,700 | — | — |
| 2024-07-30 | $44.21 | $44.21 | 939,700 | — | — |
| 2024-07-29 | $42.75 | $42.75 | 700,700 | — | — |
| 2024-07-26 | $43.34 | $43.34 | 794,800 | — | — |
| 2024-07-25 | $41.39 | $41.39 | 568,300 | — | — |
| 2024-07-24 | $40.85 | $40.85 | 364,000 | — | — |
| 2024-07-23 | $41.60 | $41.60 | 367,600 | — | — |
| 2024-07-22 | $40.41 | $40.41 | 417,800 | — | — |
| 2024-07-19 | $40.03 | $40.03 | 310,400 | — | — |
| 2024-07-18 | $40.69 | $40.69 | 328,500 | — | — |
| 2024-07-17 | $40.91 | $40.91 | 498,200 | — | — |
| 2024-07-16 | $40.60 | $40.60 | 604,900 | — | — |
| 2024-07-15 | $40.08 | $40.08 | 571,200 | — | — |
| 2024-07-12 | $39.28 | $39.28 | 616,400 | — | — |
| 2024-07-11 | $38.50 | $38.50 | 551,800 | — | — |
| 2024-07-10 | $36.78 | $36.78 | 254,000 | — | — |
| 2024-07-09 | $36.55 | $36.55 | 237,800 | — | — |
| 2024-07-08 | $36.42 | $36.42 | 356,300 | — | — |
| 2024-07-05 | $36.46 | $36.46 | 232,200 | — | — |
| 2024-07-03 | $35.80 | $35.80 | 117,000 | — | — |
| 2024-07-02 | $36.12 | $36.12 | 274,900 | — | — |
| 2024-07-01 | $36.29 | $36.29 | 466,300 | — | — |
| 2024-06-28 | $35.47 | $35.47 | 1,376,200 | — | — |
| 2024-06-27 | $35.01 | $35.01 | 346,600 | — | — |
| 2024-06-26 | $34.96 | $34.96 | 415,200 | — | — |
| 2024-06-25 | $33.76 | $33.76 | 380,400 | — | — |
| 2024-06-24 | $34.50 | $34.50 | 329,900 | — | — |
| 2024-06-21 | $32.68 | $32.68 | 871,200 | — | — |
| 2024-06-20 | $33.44 | $33.44 | 379,300 | — | — |
| 2024-06-18 | $33.47 | $33.47 | 257,000 | — | — |
| 2024-06-17 | $33.54 | $33.54 | 302,700 | — | — |
| 2024-06-14 | $33.32 | $33.32 | 265,600 | — | — |
| 2024-06-13 | $33.83 | $33.83 | 203,900 | — | — |
| 2024-06-12 | $34.26 | $34.26 | 247,500 | — | — |
| 2024-06-11 | $34.08 | $34.08 | 293,200 | — | — |
| 2024-06-10 | $34.42 | $34.42 | 366,400 | — | — |
| 2024-06-07 | $34.19 | $34.19 | 306,700 | — | — |
| 2024-06-06 | $33.89 | $33.89 | 274,400 | — | — |
| 2024-06-05 | $34.80 | $34.80 | 646,500 | — | — |
| 2024-06-04 | $35.52 | $35.52 | 323,500 | — | — |
| 2024-06-03 | $34.80 | $34.80 | 289,500 | — | — |
| 2024-05-31 | $33.68 | $33.68 | 378,500 | — | — |
| 2024-05-30 | $34.41 | $34.41 | 232,500 | — | — |
| 2024-05-29 | $34.80 | $34.80 | 296,500 | — | — |
| 2024-05-28 | $34.33 | $34.33 | 327,400 | — | — |
| 2024-05-24 | $33.68 | $33.68 | 401,600 | — | — |
| 2024-05-23 | $33.40 | $33.40 | 690,400 | — | — |
| 2024-05-22 | $33.98 | $33.98 | 647,900 | — | — |
| 2024-05-21 | $35.19 | $35.19 | 655,400 | — | — |
| 2024-05-20 | $33.97 | $33.97 | 274,200 | — | — |
| 2024-05-17 | $32.66 | $32.66 | 694,700 | — | — |
| 2024-05-16 | $32.51 | $32.51 | 684,000 | — | — |
| 2024-05-15 | $29.85 | $29.85 | 415,900 | — | — |
| 2024-05-14 | $30.48 | $30.48 | 296,500 | — | — |
| 2024-05-13 | $30.07 | $30.07 | 278,100 | — | — |
| 2024-05-10 | $29.99 | $29.99 | 565,400 | — | — |
| 2024-05-09 | $30.02 | $30.02 | 716,600 | — | — |
| 2024-05-08 | $31.41 | $31.41 | 913,300 | — | — |
| 2024-05-07 | $28.03 | $28.03 | 224,300 | — | — |
| 2024-05-06 | $28.10 | $28.10 | 174,100 | — | — |
| 2024-05-03 | $27.54 | $27.54 | 135,000 | — | — |
| 2024-05-02 | $27.30 | $27.30 | 210,000 | — | — |
| 2024-05-01 | $27.45 | $27.45 | 361,800 | — | — |
| 2024-04-30 | $26.64 | $26.64 | 224,300 | — | — |
| 2024-04-29 | $26.41 | $26.41 | 110,300 | — | — |
| 2024-04-26 | $26.70 | $26.70 | 173,500 | — | — |
| 2024-04-25 | $26.65 | $26.65 | 206,200 | — | — |
| 2024-04-24 | $27.31 | $27.31 | 241,800 | — | — |
| 2024-04-23 | $28.00 | $28.00 | 331,400 | — | — |
| 2024-04-22 | $27.41 | $27.41 | 158,600 | — | — |
| 2024-04-19 | $27.59 | $27.59 | 266,200 | — | — |
| 2024-04-18 | $26.81 | $26.81 | 343,100 | — | — |
| 2024-04-17 | $26.43 | $26.43 | 306,600 | — | — |
| 2024-04-16 | $27.22 | $27.22 | 246,500 | — | — |
| 2024-04-15 | $27.21 | $27.21 | 368,600 | — | — |
| 2024-04-12 | $27.63 | $27.63 | 233,300 | — | — |
| 2024-04-11 | $27.67 | $27.67 | 246,300 | — | — |
| 2024-04-10 | $28.19 | $28.19 | 380,400 | — | — |
| 2024-04-09 | $28.66 | $28.66 | 291,200 | — | — |
| 2024-04-08 | $29.03 | $29.03 | 297,800 | — | — |
| 2024-04-05 | $27.96 | $27.96 | 229,700 | — | — |
| 2024-04-04 | $27.43 | $27.43 | 196,100 | — | — |
| 2024-04-03 | $28.56 | $28.56 | 205,800 | — | — |
| 2024-04-02 | $28.41 | $28.41 | 222,600 | — | — |
| 2024-04-01 | $28.55 | $28.55 | 199,300 | — | — |
| 2024-03-28 | $28.94 | $28.94 | 209,900 | — | — |
| 2024-03-27 | $28.77 | $28.77 | 300,900 | — | — |
| 2024-03-26 | $28.37 | $28.37 | 546,600 | — | — |
| 2024-03-25 | $28.30 | $28.30 | 317,700 | — | — |
| 2024-03-22 | $29.25 | $29.25 | 362,200 | — | — |
| 2024-03-21 | $29.86 | $29.86 | 346,800 | — | — |
| 2024-03-20 | $30.19 | $30.19 | 217,200 | — | — |
| 2024-03-19 | $29.68 | $29.68 | 364,500 | — | — |
| 2024-03-18 | $29.42 | $29.42 | 227,800 | — | — |
| 2024-03-15 | $29.30 | $29.30 | 512,900 | — | — |
| 2024-03-14 | $29.44 | $29.44 | 319,900 | — | — |
| 2024-03-13 | $30.59 | $30.59 | 471,800 | — | — |
| 2024-03-12 | $29.66 | $29.66 | 528,200 | — | — |
| 2024-03-11 | $28.94 | $28.94 | 296,900 | — | — |
| 2024-03-08 | $29.31 | $29.31 | 406,400 | — | — |
| 2024-03-07 | $29.15 | $29.15 | 412,800 | — | — |
| 2024-03-06 | $29.79 | $29.79 | 498,400 | — | — |
| 2024-03-05 | $29.85 | $29.85 | 673,700 | — | — |
| 2024-03-04 | $29.76 | $29.76 | 683,800 | — | — |
| 2024-03-01 | $27.94 | $27.94 | 1,237,500 | — | — |
| 2024-02-29 | $27.82 | $27.82 | 949,300 | — | — |
| 2024-02-28 | $27.33 | $27.33 | 551,600 | — | — |
| 2024-02-27 | $27.10 | $27.10 | 216,000 | — | — |
| 2024-02-26 | $26.41 | $26.41 | 227,400 | — | — |
| 2024-02-23 | $26.47 | $26.47 | 220,900 | — | — |
| 2024-02-22 | $26.48 | $26.48 | 367,400 | — | — |
| 2024-02-21 | $26.47 | $26.47 | 481,900 | — | — |
| 2024-02-20 | $27.08 | $27.08 | 564,500 | — | — |
| 2024-02-16 | $26.99 | $26.99 | 459,500 | — | — |
| 2024-02-15 | $26.56 | $26.56 | 614,600 | — | — |
| 2024-02-14 | $25.52 | $25.52 | 397,400 | — | — |
| 2024-02-13 | $24.59 | $24.59 | 805,100 | — | — |
| 2024-02-12 | $24.90 | $24.90 | 315,500 | — | — |
| 2024-02-09 | $24.34 | $24.34 | 288,700 | — | — |
| 2024-02-08 | $23.19 | $23.19 | 198,300 | — | — |
| 2024-02-07 | $22.66 | $22.66 | 182,700 | — | — |
| 2024-02-06 | $23.08 | $23.08 | 285,000 | — | — |
| 2024-02-05 | $21.83 | $21.83 | 302,000 | — | — |
| 2024-02-02 | $22.36 | $22.36 | 242,000 | — | — |
| 2024-02-01 | $22.70 | $22.70 | 437,900 | — | — |
| 2024-01-31 | $22.44 | $22.44 | 408,700 | — | — |
| 2024-01-30 | $23.87 | $23.87 | 219,400 | — | — |
| 2024-01-29 | $24.80 | $24.80 | 235,000 | — | — |
| 2024-01-26 | $24.50 | $24.50 | 240,500 | — | — |
| 2024-01-25 | $25.12 | $25.12 | 378,900 | — | — |
| 2024-01-24 | $25.95 | $25.95 | 226,700 | — | — |
| 2024-01-23 | $25.97 | $25.97 | 230,400 | — | — |
| 2024-01-22 | $25.94 | $25.94 | 543,000 | — | — |
| 2024-01-19 | $25.68 | $25.68 | 264,600 | — | — |
| 2024-01-18 | $25.08 | $25.08 | 281,400 | — | — |
| 2024-01-17 | $24.27 | $24.27 | 229,200 | — | — |
| 2024-01-16 | $24.04 | $24.04 | 617,700 | — | — |
| 2024-01-12 | $24.19 | $24.19 | 343,900 | — | — |
| 2024-01-11 | $23.97 | $23.97 | 337,700 | — | — |
| 2024-01-10 | $24.07 | $24.07 | 546,500 | — | — |
| 2024-01-09 | $24.14 | $24.14 | 347,400 | — | — |
| 2024-01-08 | $24.81 | $24.81 | 443,900 | — | — |
| 2024-01-05 | $23.34 | $23.34 | 472,000 | — | — |
| 2024-01-04 | $23.10 | $23.10 | 814,000 | — | — |
| 2024-01-03 | $23.20 | $23.20 | 655,400 | — | — |
| 2024-01-02 | $23.66 | $23.66 | 378,900 | — | — |