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
- 2010-03-24 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 | $34.87 | $34.87 | 403,400 | — | — |
| 2024-12-30 | $34.89 | $34.89 | 375,700 | — | — |
| 2024-12-27 | $34.95 | $34.95 | 271,900 | — | — |
| 2024-12-26 | $35.63 | $35.63 | 202,800 | — | — |
| 2024-12-24 | $35.29 | $35.29 | 107,300 | — | — |
| 2024-12-23 | $34.98 | $34.98 | 298,500 | — | — |
| 2024-12-20 | $35.36 | $35.36 | 1,159,000 | — | — |
| 2024-12-19 | $34.67 | $34.67 | 512,100 | — | — |
| 2024-12-18 | $34.48 | $34.48 | 616,400 | — | — |
| 2024-12-17 | $35.49 | $35.49 | 754,100 | — | — |
| 2024-12-16 | $36.03 | $36.03 | 659,300 | — | — |
| 2024-12-13 | $35.11 | $35.11 | 628,100 | — | — |
| 2024-12-12 | $35.40 | $35.40 | 454,200 | — | — |
| 2024-12-11 | $35.27 | $35.27 | 482,000 | — | — |
| 2024-12-10 | $34.77 | $34.77 | 481,600 | — | — |
| 2024-12-09 | $34.97 | $34.97 | 486,200 | — | — |
| 2024-12-06 | $34.06 | $34.06 | 588,700 | — | — |
| 2024-12-05 | $32.77 | $32.77 | 559,400 | — | — |
| 2024-12-04 | $33.71 | $33.71 | 504,800 | — | — |
| 2024-12-03 | $33.50 | $33.50 | 368,800 | — | — |
| 2024-12-02 | $33.02 | $33.02 | 473,900 | — | — |
| 2024-11-29 | $32.53 | $32.53 | 407,300 | — | — |
| 2024-11-27 | $32.13 | $32.13 | 662,000 | — | — |
| 2024-11-26 | $32.28 | $32.28 | 1,157,200 | — | — |
| 2024-11-25 | $33.75 | $33.75 | 768,400 | — | — |
| 2024-11-22 | $33.23 | $33.23 | 749,800 | — | — |
| 2024-11-21 | $32.12 | $32.12 | 1,097,400 | — | — |
| 2024-11-20 | $30.42 | $30.42 | 1,315,300 | — | — |
| 2024-11-19 | $32.35 | $32.35 | 4,690,900 | — | — |
| 2024-11-18 | $29.03 | $29.03 | 1,373,900 | — | — |
| 2024-11-15 | $29.31 | $29.31 | 1,171,600 | — | — |
| 2024-11-14 | $30.13 | $30.13 | 1,983,300 | — | — |
| 2024-11-13 | $30.82 | $30.82 | 1,327,000 | — | — |
| 2024-11-12 | $32.50 | $32.50 | 788,700 | — | — |
| 2024-11-11 | $33.27 | $33.27 | 707,900 | — | — |
| 2024-11-08 | $33.54 | $33.54 | 809,700 | — | — |
| 2024-11-07 | $34.08 | $34.08 | 1,135,300 | — | — |
| 2024-11-06 | $34.53 | $34.53 | 1,172,500 | — | — |
| 2024-11-05 | $36.01 | $36.01 | 573,800 | — | — |
| 2024-11-04 | $35.14 | $35.14 | 681,200 | — | — |
| 2024-11-01 | $35.50 | $35.50 | 424,000 | — | — |
| 2024-10-31 | $35.38 | $35.38 | 583,200 | — | — |
| 2024-10-30 | $36.25 | $36.25 | 681,900 | — | — |
| 2024-10-29 | $37.74 | $37.74 | 1,115,500 | — | — |
| 2024-10-28 | $39.47 | $39.47 | 921,800 | — | — |
| 2024-10-25 | $38.02 | $38.02 | 507,400 | — | — |
| 2024-10-24 | $37.90 | $37.90 | 364,800 | — | — |
| 2024-10-23 | $37.05 | $37.05 | 260,600 | — | — |
| 2024-10-22 | $37.98 | $37.98 | 207,400 | — | — |
| 2024-10-21 | $38.63 | $38.63 | 321,500 | — | — |
| 2024-10-18 | $39.12 | $39.12 | 345,200 | — | — |
| 2024-10-17 | $39.90 | $39.90 | 339,400 | — | — |
| 2024-10-16 | $39.29 | $39.29 | 359,700 | — | — |
| 2024-10-15 | $38.99 | $38.99 | 332,200 | — | — |
| 2024-10-14 | $38.20 | $38.20 | 358,300 | — | — |
| 2024-10-11 | $38.22 | $38.22 | 338,300 | — | — |
| 2024-10-10 | $36.77 | $36.77 | 454,900 | — | — |
| 2024-10-09 | $37.20 | $37.20 | 568,900 | — | — |
| 2024-10-08 | $37.09 | $37.09 | 275,700 | — | — |
| 2024-10-07 | $37.07 | $37.07 | 344,400 | — | — |
| 2024-10-04 | $37.73 | $37.73 | 244,800 | — | — |
| 2024-10-03 | $37.20 | $37.20 | 286,300 | — | — |
| 2024-10-02 | $38.17 | $38.17 | 291,100 | — | — |
| 2024-10-01 | $37.93 | $37.93 | 283,300 | — | — |
| 2024-09-30 | $38.79 | $38.79 | 412,000 | — | — |
| 2024-09-27 | $38.46 | $38.46 | 355,700 | — | — |
| 2024-09-26 | $38.71 | $38.71 | 277,700 | — | — |
| 2024-09-25 | $38.69 | $38.69 | 280,800 | — | — |
| 2024-09-24 | $39.31 | $39.31 | 460,500 | — | — |
| 2024-09-23 | $38.84 | $38.84 | 555,900 | — | — |
| 2024-09-20 | $39.10 | $39.10 | 1,219,700 | — | — |
| 2024-09-19 | $38.65 | $38.65 | 916,800 | — | — |
| 2024-09-18 | $36.22 | $36.22 | 658,900 | — | — |
| 2024-09-17 | $37.31 | $37.31 | 449,600 | — | — |
| 2024-09-16 | $36.07 | $36.07 | 316,000 | — | — |
| 2024-09-13 | $36.03 | $36.03 | 270,300 | — | — |
| 2024-09-12 | $35.31 | $35.31 | 582,800 | — | — |
| 2024-09-11 | $35.13 | $35.13 | 476,100 | — | — |
| 2024-09-10 | $34.75 | $34.75 | 353,800 | — | — |
| 2024-09-09 | $34.39 | $34.39 | 371,700 | — | — |
| 2024-09-06 | $34.48 | $34.48 | 473,000 | — | — |
| 2024-09-05 | $36.87 | $36.87 | 224,800 | — | — |
| 2024-09-04 | $36.95 | $36.95 | 356,200 | — | — |
| 2024-09-03 | $36.95 | $36.95 | 465,800 | — | — |
| 2024-08-30 | $37.24 | $37.24 | 437,600 | — | — |
| 2024-08-29 | $37.78 | $37.78 | 381,100 | — | — |
| 2024-08-28 | $36.83 | $36.83 | 496,100 | — | — |
| 2024-08-27 | $36.82 | $36.82 | 266,900 | — | — |
| 2024-08-26 | $37.70 | $37.70 | 468,700 | — | — |
| 2024-08-23 | $37.54 | $37.54 | 441,900 | — | — |
| 2024-08-22 | $36.36 | $36.36 | 289,800 | — | — |
| 2024-08-21 | $37.15 | $37.15 | 436,900 | — | — |
| 2024-08-20 | $37.67 | $37.67 | 364,400 | — | — |
| 2024-08-19 | $37.06 | $37.06 | 361,400 | — | — |
| 2024-08-16 | $37.44 | $37.44 | 560,900 | — | — |
| 2024-08-15 | $36.90 | $36.90 | 1,031,700 | — | — |
| 2024-08-14 | $37.06 | $37.06 | 384,500 | — | — |
| 2024-08-13 | $37.46 | $37.46 | 421,900 | — | — |
| 2024-08-12 | $37.02 | $37.02 | 343,500 | — | — |
| 2024-08-09 | $37.59 | $37.59 | 263,600 | — | — |
| 2024-08-08 | $37.68 | $37.68 | 360,000 | — | — |
| 2024-08-07 | $36.88 | $36.88 | 390,300 | — | — |
| 2024-08-06 | $37.12 | $37.12 | 643,500 | — | — |
| 2024-08-05 | $36.13 | $36.13 | 700,600 | — | — |
| 2024-08-02 | $37.53 | $37.53 | 761,200 | — | — |
| 2024-08-01 | $38.95 | $38.95 | 792,300 | — | — |
| 2024-07-31 | $41.13 | $41.13 | 837,900 | — | — |
| 2024-07-30 | $40.90 | $40.90 | 1,181,400 | — | — |
| 2024-07-29 | $39.78 | $39.78 | 1,086,300 | — | — |
| 2024-07-26 | $36.68 | $36.68 | 777,600 | — | — |
| 2024-07-25 | $34.69 | $34.69 | 695,100 | — | — |
| 2024-07-24 | $34.63 | $34.63 | 831,500 | — | — |
| 2024-07-23 | $35.04 | $35.04 | 1,574,600 | — | — |
| 2024-07-22 | $37.39 | $37.39 | 1,383,900 | — | — |
| 2024-07-19 | $36.37 | $36.37 | 581,300 | — | — |
| 2024-07-18 | $36.10 | $36.10 | 606,500 | — | — |
| 2024-07-17 | $36.88 | $36.88 | 885,700 | — | — |
| 2024-07-16 | $36.58 | $36.58 | 755,900 | — | — |
| 2024-07-15 | $36.01 | $36.01 | 762,500 | — | — |
| 2024-07-12 | $34.79 | $34.79 | 989,900 | — | — |
| 2024-07-11 | $33.83 | $33.83 | 611,900 | — | — |
| 2024-07-10 | $33.78 | $33.78 | 434,100 | — | — |
| 2024-07-09 | $33.63 | $33.63 | 432,200 | — | — |
| 2024-07-08 | $34.45 | $34.45 | 399,700 | — | — |
| 2024-07-05 | $34.41 | $34.41 | 298,600 | — | — |
| 2024-07-03 | $34.45 | $34.45 | 296,800 | — | — |
| 2024-07-02 | $34.20 | $34.20 | 451,100 | — | — |
| 2024-07-01 | $34.85 | $34.85 | 470,700 | — | — |
| 2024-06-28 | $35.43 | $35.43 | 1,349,800 | — | — |
| 2024-06-27 | $35.39 | $35.39 | 564,600 | — | — |
| 2024-06-26 | $34.57 | $34.57 | 586,900 | — | — |
| 2024-06-25 | $35.57 | $35.57 | 356,900 | — | — |
| 2024-06-24 | $35.68 | $35.68 | 624,900 | — | — |
| 2024-06-21 | $35.00 | $35.00 | 1,159,200 | — | — |
| 2024-06-20 | $34.82 | $34.82 | 394,300 | — | — |
| 2024-06-18 | $34.94 | $34.94 | 421,600 | — | — |
| 2024-06-17 | $35.24 | $35.24 | 400,000 | — | — |
| 2024-06-14 | $35.56 | $35.56 | 406,800 | — | — |
| 2024-06-13 | $35.66 | $35.66 | 420,900 | — | — |
| 2024-06-12 | $36.29 | $36.29 | 451,000 | — | — |
| 2024-06-11 | $36.37 | $36.37 | 429,700 | — | — |
| 2024-06-10 | $35.87 | $35.87 | 569,700 | — | — |
| 2024-06-07 | $35.44 | $35.44 | 506,300 | — | — |
| 2024-06-06 | $35.72 | $35.72 | 412,700 | — | — |
| 2024-06-05 | $35.50 | $35.50 | 765,000 | — | — |
| 2024-06-04 | $35.49 | $35.49 | 464,500 | — | — |
| 2024-06-03 | $35.73 | $35.73 | 812,600 | — | — |
| 2024-05-31 | $35.70 | $35.70 | 1,642,300 | — | — |
| 2024-05-30 | $35.18 | $35.18 | 1,092,200 | — | — |
| 2024-05-29 | $33.40 | $33.40 | 778,900 | — | — |
| 2024-05-28 | $33.94 | $33.94 | 796,800 | — | — |
| 2024-05-24 | $32.75 | $32.75 | 445,600 | — | — |
| 2024-05-23 | $32.65 | $32.65 | 699,800 | — | — |
| 2024-05-22 | $32.53 | $32.53 | 642,600 | — | — |
| 2024-05-21 | $31.42 | $31.42 | 360,800 | — | — |
| 2024-05-20 | $31.33 | $31.33 | 619,400 | — | — |
| 2024-05-17 | $31.38 | $31.38 | 407,100 | — | — |
| 2024-05-16 | $31.19 | $31.19 | 441,500 | — | — |
| 2024-05-15 | $31.41 | $31.41 | 447,500 | — | — |
| 2024-05-14 | $31.40 | $31.40 | 507,800 | — | — |
| 2024-05-13 | $30.52 | $30.52 | 568,300 | — | — |
| 2024-05-10 | $30.63 | $30.63 | 420,200 | — | — |
| 2024-05-09 | $30.07 | $30.07 | 443,100 | — | — |
| 2024-05-08 | $30.50 | $30.50 | 630,100 | — | — |
| 2024-05-07 | $30.10 | $30.10 | 556,700 | — | — |
| 2024-05-06 | $29.78 | $29.78 | 593,500 | — | — |
| 2024-05-03 | $29.56 | $29.56 | 599,900 | — | — |
| 2024-05-02 | $28.92 | $28.92 | 678,000 | — | — |
| 2024-05-01 | $27.88 | $27.88 | 655,600 | — | — |
| 2024-04-30 | $27.73 | $27.73 | 931,500 | — | — |
| 2024-04-29 | $28.05 | $28.05 | 576,800 | — | — |
| 2024-04-26 | $28.40 | $28.40 | 604,500 | — | — |
| 2024-04-25 | $28.23 | $28.23 | 1,309,800 | — | — |
| 2024-04-24 | $28.25 | $28.25 | 1,191,800 | — | — |
| 2024-04-23 | $28.03 | $28.03 | 2,466,600 | — | — |
| 2024-04-22 | $29.56 | $29.56 | 1,444,500 | — | — |
| 2024-04-19 | $29.28 | $29.28 | 794,300 | — | — |
| 2024-04-18 | $29.44 | $29.44 | 768,300 | — | — |
| 2024-04-17 | $29.18 | $29.18 | 650,700 | — | — |
| 2024-04-16 | $29.37 | $29.37 | 1,282,300 | — | — |
| 2024-04-15 | $29.42 | $29.42 | 1,311,100 | — | — |
| 2024-04-12 | $30.29 | $30.29 | 764,100 | — | — |
| 2024-04-11 | $31.54 | $31.54 | 629,700 | — | — |
| 2024-04-10 | $31.62 | $31.62 | 646,500 | — | — |
| 2024-04-09 | $32.54 | $32.54 | 486,200 | — | — |
| 2024-04-08 | $31.79 | $31.79 | 568,900 | — | — |
| 2024-04-05 | $31.12 | $31.12 | 732,700 | — | — |
| 2024-04-04 | $31.25 | $31.25 | 543,600 | — | — |
| 2024-04-03 | $32.09 | $32.09 | 616,700 | — | — |
| 2024-04-02 | $32.03 | $32.03 | 1,117,000 | — | — |
| 2024-04-01 | $32.43 | $32.43 | 1,069,900 | — | — |
| 2024-03-28 | $33.16 | $33.16 | 723,900 | — | — |
| 2024-03-27 | $33.50 | $33.50 | 592,200 | — | — |
| 2024-03-26 | $32.64 | $32.64 | 570,900 | — | — |
| 2024-03-25 | $33.02 | $33.02 | 666,900 | — | — |
| 2024-03-22 | $33.34 | $33.34 | 832,700 | — | — |
| 2024-03-21 | $34.08 | $34.08 | 653,700 | — | — |
| 2024-03-20 | $34.04 | $34.04 | 1,055,200 | — | — |
| 2024-03-19 | $34.21 | $34.21 | 716,900 | — | — |
| 2024-03-18 | $33.89 | $33.89 | 1,425,500 | — | — |
| 2024-03-15 | $34.01 | $34.01 | 11,724,100 | — | — |
| 2024-03-14 | $33.63 | $33.63 | 1,031,500 | — | — |
| 2024-03-13 | $34.07 | $34.07 | 828,400 | — | — |
| 2024-03-12 | $34.73 | $34.73 | 809,500 | — | — |
| 2024-03-11 | $35.23 | $35.23 | 679,900 | — | — |
| 2024-03-08 | $35.70 | $35.70 | 890,600 | — | — |
| 2024-03-07 | $36.51 | $36.51 | 869,500 | — | — |
| 2024-03-06 | $37.33 | $37.33 | 1,092,900 | — | — |
| 2024-03-05 | $36.29 | $36.29 | 719,000 | — | — |
| 2024-03-04 | $36.56 | $36.56 | 1,405,700 | — | — |
| 2024-03-01 | $36.41 | $36.41 | 750,800 | — | — |
| 2024-02-29 | $34.87 | $34.87 | 891,300 | — | — |
| 2024-02-28 | $34.86 | $34.86 | 442,100 | — | — |
| 2024-02-27 | $34.65 | $34.65 | 515,200 | — | — |
| 2024-02-26 | $34.52 | $34.52 | 412,600 | — | — |
| 2024-02-23 | $34.50 | $34.50 | 421,300 | — | — |
| 2024-02-22 | $34.37 | $34.37 | 402,700 | — | — |
| 2024-02-21 | $33.81 | $33.81 | 712,800 | — | — |
| 2024-02-20 | $33.04 | $33.04 | 581,500 | — | — |
| 2024-02-16 | $33.92 | $33.92 | 717,900 | — | — |
| 2024-02-15 | $34.82 | $34.82 | 549,500 | — | — |
| 2024-02-14 | $34.68 | $34.68 | 906,800 | — | — |
| 2024-02-13 | $33.04 | $33.04 | 906,000 | — | — |
| 2024-02-12 | $35.13 | $35.13 | 511,100 | — | — |
| 2024-02-09 | $34.64 | $34.64 | 516,900 | — | — |
| 2024-02-08 | $34.26 | $34.26 | 670,500 | — | — |
| 2024-02-07 | $33.89 | $33.89 | 579,500 | — | — |
| 2024-02-06 | $33.99 | $33.99 | 742,400 | — | — |
| 2024-02-05 | $34.22 | $34.22 | 913,100 | — | — |
| 2024-02-02 | $34.77 | $34.77 | 770,600 | — | — |
| 2024-02-01 | $34.67 | $34.67 | 1,377,500 | — | — |
| 2024-01-31 | $33.18 | $33.18 | 2,332,400 | — | — |
| 2024-01-30 | $32.95 | $32.95 | 7,898,800 | — | — |
| 2024-01-29 | $44.35 | $44.35 | 1,550,300 | — | — |
| 2024-01-26 | $42.95 | $42.95 | 729,900 | — | — |
| 2024-01-25 | $44.02 | $44.02 | 680,500 | — | — |
| 2024-01-24 | $43.93 | $43.93 | 394,900 | — | — |
| 2024-01-23 | $44.29 | $44.29 | 357,900 | — | — |
| 2024-01-22 | $44.53 | $44.53 | 563,400 | — | — |
| 2024-01-19 | $43.45 | $43.45 | 368,000 | — | — |
| 2024-01-18 | $43.31 | $43.31 | 361,700 | — | — |
| 2024-01-17 | $42.77 | $42.77 | 339,200 | — | — |
| 2024-01-16 | $42.85 | $42.85 | 386,500 | — | — |
| 2024-01-12 | $42.35 | $42.35 | 344,900 | — | — |
| 2024-01-11 | $42.62 | $42.62 | 556,900 | — | — |
| 2024-01-10 | $43.67 | $43.67 | 653,900 | — | — |
| 2024-01-09 | $43.30 | $43.30 | 687,000 | — | — |
| 2024-01-08 | $44.14 | $44.14 | 622,500 | — | — |
| 2024-01-05 | $43.20 | $43.20 | 676,800 | — | — |
| 2024-01-04 | $44.33 | $44.33 | 469,900 | — | — |
| 2024-01-03 | $44.25 | $44.25 | 643,300 | — | — |
| 2024-01-02 | $43.95 | $43.95 | 532,300 | — | — |