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
- 2017-10-12 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 | $36.54 | $36.54 | 592,100 | — | — |
| 2024-12-30 | $37.03 | $37.03 | 467,000 | — | — |
| 2024-12-27 | $37.07 | $37.07 | 516,400 | — | — |
| 2024-12-26 | $36.88 | $36.88 | 347,300 | — | — |
| 2024-12-24 | $36.54 | $36.54 | 312,000 | — | — |
| 2024-12-23 | $35.92 | $35.92 | 431,400 | — | — |
| 2024-12-20 | $36.03 | $36.03 | 1,795,900 | — | — |
| 2024-12-19 | $36.08 | $36.08 | 704,100 | — | — |
| 2024-12-18 | $36.09 | $36.09 | 694,300 | — | — |
| 2024-12-17 | $37.14 | $37.14 | 720,800 | — | — |
| 2024-12-16 | $38.68 | $38.68 | 593,200 | — | — |
| 2024-12-13 | $37.67 | $37.67 | 388,100 | — | — |
| 2024-12-12 | $37.76 | $37.76 | 425,600 | — | — |
| 2024-12-11 | $38.05 | $38.05 | 900,300 | — | — |
| 2024-12-10 | $38.11 | $38.11 | 634,200 | — | — |
| 2024-12-09 | $37.87 | $37.87 | 509,400 | — | — |
| 2024-12-06 | $38.36 | $38.36 | 725,200 | — | — |
| 2024-12-05 | $38.38 | $38.38 | 568,300 | — | — |
| 2024-12-04 | $38.78 | $38.78 | 753,200 | — | — |
| 2024-12-03 | $38.06 | $38.06 | 466,100 | — | — |
| 2024-12-02 | $37.87 | $37.87 | 638,800 | — | — |
| 2024-11-29 | $37.82 | $37.82 | 467,300 | — | — |
| 2024-11-27 | $37.64 | $37.64 | 707,000 | — | — |
| 2024-11-26 | $36.46 | $36.46 | 805,900 | — | — |
| 2024-11-25 | $35.83 | $35.83 | 890,600 | — | — |
| 2024-11-22 | $35.62 | $35.62 | 674,900 | — | — |
| 2024-11-21 | $35.73 | $35.73 | 716,500 | — | — |
| 2024-11-20 | $35.16 | $35.16 | 644,900 | — | — |
| 2024-11-19 | $35.45 | $35.45 | 637,400 | — | — |
| 2024-11-18 | $35.40 | $35.40 | 550,600 | — | — |
| 2024-11-15 | $35.64 | $35.64 | 713,500 | — | — |
| 2024-11-14 | $35.89 | $35.89 | 552,200 | — | — |
| 2024-11-13 | $36.57 | $36.57 | 718,900 | — | — |
| 2024-11-12 | $37.50 | $37.50 | 1,191,600 | — | — |
| 2024-11-11 | $36.51 | $36.51 | 938,700 | — | — |
| 2024-11-08 | $34.81 | $34.81 | 1,309,900 | — | — |
| 2024-11-07 | $33.36 | $33.36 | 1,095,200 | — | — |
| 2024-11-06 | $32.89 | $32.89 | 864,300 | — | — |
| 2024-11-05 | $31.75 | $31.75 | 405,000 | — | — |
| 2024-11-04 | $31.29 | $31.29 | 651,500 | — | — |
| 2024-11-01 | $31.15 | $31.15 | 507,200 | — | — |
| 2024-10-31 | $31.02 | $31.02 | 418,700 | — | — |
| 2024-10-30 | $31.53 | $31.53 | 526,300 | — | — |
| 2024-10-29 | $31.45 | $31.45 | 421,200 | — | — |
| 2024-10-28 | $31.59 | $31.59 | 503,400 | — | — |
| 2024-10-25 | $31.53 | $31.53 | 377,000 | — | — |
| 2024-10-24 | $32.15 | $32.15 | 422,300 | — | — |
| 2024-10-23 | $31.57 | $31.57 | 483,200 | — | — |
| 2024-10-22 | $32.04 | $32.04 | 515,800 | — | — |
| 2024-10-21 | $31.66 | $31.66 | 384,900 | — | — |
| 2024-10-18 | $31.58 | $31.58 | 349,000 | — | — |
| 2024-10-17 | $31.45 | $31.45 | 395,100 | — | — |
| 2024-10-16 | $31.64 | $31.64 | 488,200 | — | — |
| 2024-10-15 | $31.45 | $31.45 | 466,600 | — | — |
| 2024-10-14 | $31.12 | $31.12 | 490,600 | — | — |
| 2024-10-11 | $30.89 | $30.89 | 422,900 | — | — |
| 2024-10-10 | $30.31 | $30.31 | 467,100 | — | — |
| 2024-10-09 | $30.54 | $30.54 | 544,600 | — | — |
| 2024-10-08 | $30.22 | $30.22 | 590,100 | — | — |
| 2024-10-07 | $29.20 | $29.20 | 376,000 | — | — |
| 2024-10-04 | $29.29 | $29.29 | 288,200 | — | — |
| 2024-10-03 | $29.05 | $29.05 | 380,700 | — | — |
| 2024-10-02 | $29.29 | $29.29 | 464,600 | — | — |
| 2024-10-01 | $29.65 | $29.65 | 397,300 | — | — |
| 2024-09-30 | $30.03 | $30.03 | 485,300 | — | — |
| 2024-09-27 | $29.69 | $29.69 | 452,000 | — | — |
| 2024-09-26 | $29.36 | $29.36 | 419,500 | — | — |
| 2024-09-25 | $29.59 | $29.59 | 579,600 | — | — |
| 2024-09-24 | $30.03 | $30.03 | 496,900 | — | — |
| 2024-09-23 | $29.79 | $29.79 | 508,300 | — | — |
| 2024-09-20 | $30.35 | $30.35 | 2,997,500 | — | — |
| 2024-09-19 | $30.58 | $30.58 | 939,200 | — | — |
| 2024-09-18 | $30.00 | $30.00 | 775,800 | — | — |
| 2024-09-17 | $29.72 | $29.72 | 773,300 | — | — |
| 2024-09-16 | $28.99 | $28.99 | 535,100 | — | — |
| 2024-09-13 | $29.12 | $29.12 | 551,400 | — | — |
| 2024-09-12 | $28.42 | $28.42 | 671,200 | — | — |
| 2024-09-11 | $27.34 | $27.34 | 731,300 | — | — |
| 2024-09-10 | $26.48 | $26.48 | 763,100 | — | — |
| 2024-09-09 | $27.20 | $27.20 | 634,600 | — | — |
| 2024-09-06 | $27.23 | $27.23 | 595,200 | — | — |
| 2024-09-05 | $28.27 | $28.27 | 661,400 | — | — |
| 2024-09-04 | $28.08 | $28.08 | 775,900 | — | — |
| 2024-09-03 | $27.90 | $27.90 | 679,900 | — | — |
| 2024-08-30 | $28.98 | $28.98 | 719,000 | — | — |
| 2024-08-29 | $29.00 | $29.00 | 796,700 | — | — |
| 2024-08-28 | $28.27 | $28.27 | 505,000 | — | — |
| 2024-08-27 | $28.63 | $28.63 | 429,900 | — | — |
| 2024-08-26 | $28.65 | $28.65 | 450,500 | — | — |
| 2024-08-23 | $28.72 | $28.72 | 532,300 | — | — |
| 2024-08-22 | $28.02 | $28.02 | 357,900 | — | — |
| 2024-08-21 | $28.50 | $28.50 | 890,500 | — | — |
| 2024-08-20 | $28.16 | $28.16 | 589,800 | — | — |
| 2024-08-19 | $28.21 | $28.21 | 537,300 | — | — |
| 2024-08-16 | $28.28 | $28.28 | 713,600 | — | — |
| 2024-08-15 | $28.23 | $28.23 | 1,195,100 | — | — |
| 2024-08-14 | $27.68 | $27.68 | 885,600 | — | — |
| 2024-08-13 | $28.42 | $28.42 | 1,218,200 | — | — |
| 2024-08-12 | $27.60 | $27.60 | 1,273,200 | — | — |
| 2024-08-09 | $26.94 | $26.94 | 2,005,400 | — | — |
| 2024-08-08 | $22.40 | $22.40 | 1,420,600 | — | — |
| 2024-08-07 | $22.11 | $22.11 | 898,000 | — | — |
| 2024-08-06 | $22.21 | $22.21 | 828,100 | — | — |
| 2024-08-05 | $22.30 | $22.30 | 894,900 | — | — |
| 2024-08-02 | $23.33 | $23.33 | 770,600 | — | — |
| 2024-08-01 | $24.10 | $24.10 | 825,500 | — | — |
| 2024-07-31 | $24.82 | $24.82 | 915,600 | — | — |
| 2024-07-30 | $24.70 | $24.70 | 641,900 | — | — |
| 2024-07-29 | $25.12 | $25.12 | 566,100 | — | — |
| 2024-07-26 | $25.25 | $25.25 | 874,600 | — | — |
| 2024-07-25 | $25.19 | $25.19 | 550,900 | — | — |
| 2024-07-24 | $25.28 | $25.28 | 488,200 | — | — |
| 2024-07-23 | $26.00 | $26.00 | 550,600 | — | — |
| 2024-07-22 | $25.87 | $25.87 | 433,300 | — | — |
| 2024-07-19 | $25.82 | $25.82 | 457,800 | — | — |
| 2024-07-18 | $25.69 | $25.69 | 634,500 | — | — |
| 2024-07-17 | $26.32 | $26.32 | 454,600 | — | — |
| 2024-07-16 | $26.68 | $26.68 | 732,500 | — | — |
| 2024-07-15 | $26.18 | $26.18 | 689,100 | — | — |
| 2024-07-12 | $25.30 | $25.30 | 433,700 | — | — |
| 2024-07-11 | $25.49 | $25.49 | 473,800 | — | — |
| 2024-07-10 | $24.93 | $24.93 | 488,600 | — | — |
| 2024-07-09 | $24.98 | $24.98 | 440,900 | — | — |
| 2024-07-08 | $24.99 | $24.99 | 481,500 | — | — |
| 2024-07-05 | $24.93 | $24.93 | 648,700 | — | — |
| 2024-07-03 | $24.33 | $24.33 | 1,339,300 | — | — |
| 2024-07-02 | $25.49 | $25.49 | 580,000 | — | — |
| 2024-07-01 | $24.98 | $24.98 | 794,000 | — | — |
| 2024-06-28 | $26.20 | $26.20 | 1,464,100 | — | — |
| 2024-06-27 | $25.87 | $25.87 | 538,300 | — | — |
| 2024-06-26 | $25.50 | $25.50 | 589,500 | — | — |
| 2024-06-25 | $25.17 | $25.17 | 617,300 | — | — |
| 2024-06-24 | $25.25 | $25.25 | 776,600 | — | — |
| 2024-06-21 | $25.20 | $25.20 | 3,148,200 | — | — |
| 2024-06-20 | $25.08 | $25.08 | 733,400 | — | — |
| 2024-06-18 | $25.31 | $25.31 | 567,100 | — | — |
| 2024-06-17 | $25.47 | $25.47 | 534,100 | — | — |
| 2024-06-14 | $25.42 | $25.42 | 582,700 | — | — |
| 2024-06-13 | $25.88 | $25.88 | 590,300 | — | — |
| 2024-06-12 | $26.72 | $26.72 | 682,900 | — | — |
| 2024-06-11 | $26.18 | $26.18 | 797,700 | — | — |
| 2024-06-10 | $25.98 | $25.98 | 1,139,900 | — | — |
| 2024-06-07 | $26.19 | $26.19 | 1,275,500 | — | — |
| 2024-06-06 | $25.17 | $25.17 | 1,466,800 | — | — |
| 2024-06-05 | $24.88 | $24.88 | 744,600 | — | — |
| 2024-06-04 | $24.12 | $24.12 | 649,400 | — | — |
| 2024-06-03 | $23.87 | $23.87 | 732,600 | — | — |
| 2024-05-31 | $24.21 | $24.21 | 659,400 | — | — |
| 2024-05-30 | $23.67 | $23.67 | 614,400 | — | — |
| 2024-05-29 | $23.44 | $23.44 | 584,100 | — | — |
| 2024-05-28 | $23.47 | $23.47 | 699,200 | — | — |
| 2024-05-24 | $23.93 | $23.93 | 515,700 | — | — |
| 2024-05-23 | $23.61 | $23.61 | 628,300 | — | — |
| 2024-05-22 | $23.72 | $23.72 | 715,500 | — | — |
| 2024-05-21 | $23.87 | $23.87 | 763,900 | — | — |
| 2024-05-20 | $23.57 | $23.57 | 824,400 | — | — |
| 2024-05-17 | $23.78 | $23.78 | 747,600 | — | — |
| 2024-05-16 | $23.80 | $23.80 | 1,214,700 | — | — |
| 2024-05-15 | $24.96 | $24.96 | 886,500 | — | — |
| 2024-05-14 | $24.49 | $24.49 | 1,191,700 | — | — |
| 2024-05-13 | $24.05 | $24.05 | 940,800 | — | — |
| 2024-05-10 | $24.22 | $24.22 | 1,955,900 | — | — |
| 2024-05-09 | $22.28 | $22.28 | 1,460,200 | — | — |
| 2024-05-08 | $22.15 | $22.15 | 628,400 | — | — |
| 2024-05-07 | $22.61 | $22.61 | 701,200 | — | — |
| 2024-05-06 | $23.00 | $23.00 | 459,200 | — | — |
| 2024-05-03 | $22.75 | $22.75 | 707,400 | — | — |
| 2024-05-02 | $22.91 | $22.91 | 658,800 | — | — |
| 2024-05-01 | $22.32 | $22.32 | 538,600 | — | — |
| 2024-04-30 | $22.46 | $22.46 | 1,034,900 | — | — |
| 2024-04-29 | $22.85 | $22.85 | 623,700 | — | — |
| 2024-04-26 | $23.22 | $23.22 | 431,600 | — | — |
| 2024-04-25 | $22.91 | $22.91 | 1,079,800 | — | — |
| 2024-04-24 | $23.34 | $23.34 | 611,400 | — | — |
| 2024-04-23 | $23.47 | $23.47 | 561,300 | — | — |
| 2024-04-22 | $22.63 | $22.63 | 588,000 | — | — |
| 2024-04-19 | $22.20 | $22.20 | 677,700 | — | — |
| 2024-04-18 | $21.54 | $21.54 | 594,700 | — | — |
| 2024-04-17 | $21.22 | $21.22 | 642,100 | — | — |
| 2024-04-16 | $21.59 | $21.59 | 758,600 | — | — |
| 2024-04-15 | $21.68 | $21.68 | 933,400 | — | — |
| 2024-04-12 | $22.36 | $22.36 | 588,600 | — | — |
| 2024-04-11 | $22.88 | $22.88 | 860,600 | — | — |
| 2024-04-10 | $22.64 | $22.64 | 853,200 | — | — |
| 2024-04-09 | $23.64 | $23.64 | 411,900 | — | — |
| 2024-04-08 | $23.46 | $23.46 | 593,000 | — | — |
| 2024-04-05 | $23.35 | $23.35 | 592,800 | — | — |
| 2024-04-04 | $22.85 | $22.85 | 649,300 | — | — |
| 2024-04-03 | $22.73 | $22.73 | 776,700 | — | — |
| 2024-04-02 | $22.60 | $22.60 | 731,400 | — | — |
| 2024-04-01 | $23.00 | $23.00 | 651,000 | — | — |
| 2024-03-28 | $23.08 | $23.08 | 755,900 | — | — |
| 2024-03-27 | $23.00 | $23.00 | 1,096,000 | — | — |
| 2024-03-26 | $23.18 | $23.18 | 605,000 | — | — |
| 2024-03-25 | $23.03 | $23.03 | 570,200 | — | — |
| 2024-03-22 | $23.20 | $23.20 | 636,700 | — | — |
| 2024-03-21 | $23.01 | $23.01 | 1,031,300 | — | — |
| 2024-03-20 | $23.40 | $23.40 | 803,600 | — | — |
| 2024-03-19 | $23.44 | $23.44 | 1,001,500 | — | — |
| 2024-03-18 | $23.46 | $23.46 | 1,405,100 | — | — |
| 2024-03-15 | $22.47 | $22.47 | 8,328,300 | — | — |
| 2024-03-14 | $22.22 | $22.22 | 1,363,300 | — | — |
| 2024-03-13 | $22.72 | $22.72 | 1,094,100 | — | — |
| 2024-03-12 | $22.99 | $22.99 | 1,101,600 | — | — |
| 2024-03-11 | $23.00 | $23.00 | 1,388,100 | — | — |
| 2024-03-08 | $23.00 | $23.00 | 1,555,300 | — | — |
| 2024-03-07 | $23.28 | $23.28 | 1,224,200 | — | — |
| 2024-03-06 | $22.55 | $22.55 | 1,546,100 | — | — |
| 2024-03-05 | $22.23 | $22.23 | 1,795,600 | — | — |
| 2024-03-04 | $22.94 | $22.94 | 1,636,100 | — | — |
| 2024-03-01 | $22.68 | $22.68 | 1,187,300 | — | — |
| 2024-02-29 | $22.14 | $22.14 | 1,735,400 | — | — |
| 2024-02-28 | $21.85 | $21.85 | 2,692,400 | — | — |
| 2024-02-27 | $23.52 | $23.52 | 4,654,500 | — | — |
| 2024-02-26 | $23.89 | $23.89 | 2,073,600 | — | — |
| 2024-02-23 | $23.84 | $23.84 | 833,600 | — | — |
| 2024-02-22 | $23.56 | $23.56 | 736,700 | — | — |
| 2024-02-21 | $22.90 | $22.90 | 594,700 | — | — |
| 2024-02-20 | $22.96 | $22.96 | 872,300 | — | — |
| 2024-02-16 | $23.05 | $23.05 | 872,400 | — | — |
| 2024-02-15 | $23.59 | $23.59 | 651,100 | — | — |
| 2024-02-14 | $23.20 | $23.20 | 958,400 | — | — |
| 2024-02-13 | $22.51 | $22.51 | 872,400 | — | — |
| 2024-02-12 | $23.86 | $23.86 | 934,500 | — | — |
| 2024-02-09 | $23.92 | $23.92 | 581,400 | — | — |
| 2024-02-08 | $23.38 | $23.38 | 745,900 | — | — |
| 2024-02-07 | $23.26 | $23.26 | 1,091,700 | — | — |
| 2024-02-06 | $23.91 | $23.91 | 469,900 | — | — |
| 2024-02-05 | $23.83 | $23.83 | 753,300 | — | — |
| 2024-02-02 | $23.96 | $23.96 | 573,300 | — | — |
| 2024-02-01 | $23.66 | $23.66 | 555,000 | — | — |
| 2024-01-31 | $23.24 | $23.24 | 793,400 | — | — |
| 2024-01-30 | $23.71 | $23.71 | 637,500 | — | — |
| 2024-01-29 | $23.86 | $23.86 | 458,000 | — | — |
| 2024-01-26 | $23.14 | $23.14 | 432,700 | — | — |
| 2024-01-25 | $23.00 | $23.00 | 678,700 | — | — |
| 2024-01-24 | $22.76 | $22.76 | 636,200 | — | — |
| 2024-01-23 | $23.06 | $23.06 | 716,000 | — | — |
| 2024-01-22 | $23.62 | $23.62 | 649,100 | — | — |
| 2024-01-19 | $23.34 | $23.34 | 455,000 | — | — |
| 2024-01-18 | $23.26 | $23.26 | 521,200 | — | — |
| 2024-01-17 | $23.00 | $23.00 | 486,500 | — | — |
| 2024-01-16 | $22.85 | $22.85 | 486,200 | — | — |
| 2024-01-12 | $22.77 | $22.77 | 646,800 | — | — |
| 2024-01-11 | $22.96 | $22.96 | 608,200 | — | — |
| 2024-01-10 | $23.31 | $23.31 | 500,200 | — | — |
| 2024-01-09 | $22.90 | $22.90 | 627,500 | — | — |
| 2024-01-08 | $22.99 | $22.99 | 805,600 | — | — |
| 2024-01-05 | $22.49 | $22.49 | 647,500 | — | — |
| 2024-01-04 | $22.75 | $22.75 | 573,100 | — | — |
| 2024-01-03 | $22.84 | $22.84 | 717,200 | — | — |
| 2024-01-02 | $23.52 | $23.52 | 642,700 | — | — |