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
- 2021-11-04 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 | $32.30 | $33.64 | 289,800 | — | — |
| 2024-12-30 | $32.07 | $33.40 | 240,700 | — | — |
| 2024-12-27 | $32.05 | $33.38 | 360,500 | — | — |
| 2024-12-26 | $31.61 | $32.92 | 478,200 | — | — |
| 2024-12-24 | $32.30 | $33.64 | 224,100 | — | — |
| 2024-12-23 | $32.51 | $33.86 | 486,100 | — | — |
| 2024-12-20 | $33.95 | $35.36 | 608,100 | — | — |
| 2024-12-19 | $35.75 | $37.23 | 283,600 | — | — |
| 2024-12-18 | $36.30 | $37.80 | 554,300 | — | — |
| 2024-12-17 | $35.72 | $37.20 | 316,000 | — | — |
| 2024-12-16 | $36.38 | $37.89 | 267,600 | — | — |
| 2024-12-13 | $35.28 | $36.74 | 294,800 | — | — |
| 2024-12-12 | $35.78 | $37.26 | 250,900 | — | — |
| 2024-12-11 | $35.68 | $37.16 | 265,000 | — | — |
| 2024-12-10 | $35.01 | $36.46 | 208,900 | — | — |
| 2024-12-09 | $35.28 | $36.74 | 233,400 | — | — |
| 2024-12-06 | $35.53 | $37.00 | 553,600 | — | — |
| 2024-12-05 | $35.83 | $37.32 | 446,700 | — | — |
| 2024-12-04 | $35.14 | $36.60 | 305,900 | — | — |
| 2024-12-03 | $34.69 | $36.13 | 412,000 | — | — |
| 2024-12-02 | $34.20 | $35.62 | 354,000 | — | — |
| 2024-11-29 | $33.39 | $34.77 | 164,700 | — | — |
| 2024-11-27 | $33.45 | $34.84 | 287,400 | — | — |
| 2024-11-26 | $33.55 | $34.94 | 247,800 | — | — |
| 2024-11-25 | $33.60 | $34.99 | 209,500 | — | — |
| 2024-11-22 | $33.48 | $34.87 | 259,400 | — | — |
| 2024-11-21 | $32.80 | $34.16 | 316,500 | — | — |
| 2024-11-20 | $32.43 | $33.77 | 307,800 | — | — |
| 2024-11-19 | $31.95 | $33.27 | 349,200 | — | — |
| 2024-11-18 | $31.00 | $32.29 | 396,000 | — | — |
| 2024-11-15 | $32.52 | $33.87 | 369,000 | — | — |
| 2024-11-14 | $33.50 | $34.89 | 242,500 | — | — |
| 2024-11-13 | $33.33 | $34.71 | 226,900 | — | — |
| 2024-11-12 | $34.45 | $35.88 | 232,900 | — | — |
| 2024-11-11 | $34.83 | $36.27 | 193,300 | — | — |
| 2024-11-08 | $34.93 | $36.38 | 234,600 | — | — |
| 2024-11-07 | $34.00 | $35.41 | 502,500 | — | — |
| 2024-11-06 | $37.15 | $38.69 | 293,800 | — | — |
| 2024-11-05 | $35.36 | $36.83 | 107,200 | — | — |
| 2024-11-04 | $34.88 | $36.33 | 97,800 | — | — |
| 2024-11-01 | $35.20 | $36.66 | 198,600 | — | — |
| 2024-10-31 | $34.77 | $36.12 | 156,800 | — | — |
| 2024-10-30 | $36.46 | $37.88 | 118,900 | — | — |
| 2024-10-29 | $37.23 | $38.68 | 117,000 | — | — |
| 2024-10-28 | $37.29 | $38.74 | 146,600 | — | — |
| 2024-10-25 | $37.12 | $38.56 | 77,300 | — | — |
| 2024-10-24 | $37.07 | $38.51 | 84,000 | — | — |
| 2024-10-23 | $37.44 | $38.89 | 85,900 | — | — |
| 2024-10-22 | $37.59 | $39.05 | 67,800 | — | — |
| 2024-10-21 | $38.28 | $39.77 | 176,100 | — | — |
| 2024-10-18 | $38.50 | $39.99 | 77,100 | — | — |
| 2024-10-17 | $38.69 | $40.19 | 78,100 | — | — |
| 2024-10-16 | $38.29 | $39.78 | 134,000 | — | — |
| 2024-10-15 | $37.05 | $38.49 | 181,800 | — | — |
| 2024-10-14 | $38.52 | $40.02 | 276,700 | — | — |
| 2024-10-11 | $40.22 | $41.78 | 181,300 | — | — |
| 2024-10-10 | $39.84 | $41.39 | 422,000 | — | — |
| 2024-10-09 | $39.96 | $41.51 | 339,500 | — | — |
| 2024-10-08 | $39.10 | $40.62 | 124,000 | — | — |
| 2024-10-07 | $38.82 | $40.33 | 118,400 | — | — |
| 2024-10-04 | $39.01 | $40.52 | 154,800 | — | — |
| 2024-10-03 | $37.73 | $39.19 | 88,400 | — | — |
| 2024-10-02 | $38.31 | $39.80 | 113,900 | — | — |
| 2024-10-01 | $38.08 | $39.56 | 98,200 | — | — |
| 2024-09-30 | $37.95 | $39.42 | 70,600 | — | — |
| 2024-09-27 | $37.87 | $39.34 | 225,600 | — | — |
| 2024-09-26 | $37.88 | $39.35 | 215,500 | — | — |
| 2024-09-25 | $37.40 | $38.85 | 178,600 | — | — |
| 2024-09-24 | $36.93 | $38.36 | 198,000 | — | — |
| 2024-09-23 | $37.29 | $38.74 | 137,400 | — | — |
| 2024-09-20 | $38.01 | $39.49 | 1,343,900 | — | — |
| 2024-09-19 | $37.36 | $38.81 | 107,000 | — | — |
| 2024-09-18 | $36.50 | $37.92 | 150,100 | — | — |
| 2024-09-17 | $36.43 | $37.84 | 135,600 | — | — |
| 2024-09-16 | $36.14 | $37.54 | 170,600 | — | — |
| 2024-09-13 | $35.77 | $37.16 | 146,500 | — | — |
| 2024-09-12 | $35.03 | $36.39 | 125,000 | — | — |
| 2024-09-11 | $34.45 | $35.79 | 111,200 | — | — |
| 2024-09-10 | $33.77 | $35.08 | 326,700 | — | — |
| 2024-09-09 | $33.90 | $35.22 | 322,000 | — | — |
| 2024-09-06 | $33.84 | $35.15 | 107,700 | — | — |
| 2024-09-05 | $35.19 | $36.56 | 86,600 | — | — |
| 2024-09-04 | $35.21 | $36.58 | 82,700 | — | — |
| 2024-09-03 | $34.84 | $36.19 | 128,200 | — | — |
| 2024-08-30 | $36.25 | $37.66 | 99,100 | — | — |
| 2024-08-29 | $36.08 | $37.48 | 84,100 | — | — |
| 2024-08-28 | $35.54 | $36.92 | 91,700 | — | — |
| 2024-08-27 | $35.74 | $37.13 | 94,800 | — | — |
| 2024-08-26 | $35.58 | $36.96 | 84,200 | — | — |
| 2024-08-23 | $35.99 | $37.39 | 135,200 | — | — |
| 2024-08-22 | $35.01 | $36.37 | 107,400 | — | — |
| 2024-08-21 | $35.44 | $36.82 | 203,800 | — | — |
| 2024-08-20 | $35.11 | $36.47 | 418,500 | — | — |
| 2024-08-19 | $35.14 | $36.50 | 202,300 | — | — |
| 2024-08-16 | $34.71 | $36.06 | 199,700 | — | — |
| 2024-08-15 | $34.40 | $35.74 | 196,100 | — | — |
| 2024-08-14 | $33.94 | $35.26 | 135,700 | — | — |
| 2024-08-13 | $33.90 | $35.22 | 156,600 | — | — |
| 2024-08-12 | $34.00 | $35.32 | 233,500 | — | — |
| 2024-08-09 | $33.85 | $35.16 | 206,500 | — | — |
| 2024-08-08 | $34.19 | $35.52 | 130,000 | — | — |
| 2024-08-07 | $32.74 | $34.01 | 152,600 | — | — |
| 2024-08-06 | $32.58 | $33.84 | 210,600 | — | — |
| 2024-08-05 | $32.82 | $34.09 | 218,900 | — | — |
| 2024-08-02 | $34.26 | $35.59 | 207,800 | — | — |
| 2024-08-01 | $35.74 | $37.04 | 163,600 | — | — |
| 2024-07-31 | $36.70 | $38.03 | 165,400 | — | — |
| 2024-07-30 | $36.36 | $37.68 | 129,000 | — | — |
| 2024-07-29 | $36.53 | $37.85 | 117,600 | — | — |
| 2024-07-26 | $36.89 | $38.23 | 247,400 | — | — |
| 2024-07-25 | $36.79 | $38.12 | 327,800 | — | — |
| 2024-07-24 | $37.31 | $38.66 | 229,400 | — | — |
| 2024-07-23 | $38.46 | $39.85 | 272,000 | — | — |
| 2024-07-22 | $37.95 | $39.33 | 241,300 | — | — |
| 2024-07-19 | $37.66 | $39.03 | 113,400 | — | — |
| 2024-07-18 | $37.71 | $39.08 | 164,300 | — | — |
| 2024-07-17 | $37.82 | $39.19 | 220,000 | — | — |
| 2024-07-16 | $38.57 | $39.97 | 417,400 | — | — |
| 2024-07-15 | $37.46 | $38.82 | 261,900 | — | — |
| 2024-07-12 | $36.81 | $38.14 | 276,600 | — | — |
| 2024-07-11 | $35.39 | $36.67 | 212,300 | — | — |
| 2024-07-10 | $35.04 | $36.31 | 94,100 | — | — |
| 2024-07-09 | $34.58 | $35.83 | 115,600 | — | — |
| 2024-07-08 | $34.66 | $35.92 | 273,300 | — | — |
| 2024-07-05 | $34.64 | $35.90 | 146,700 | — | — |
| 2024-07-03 | $34.04 | $35.27 | 80,600 | — | — |
| 2024-07-02 | $33.84 | $35.07 | 193,800 | — | — |
| 2024-07-01 | $33.06 | $34.26 | 295,700 | — | — |
| 2024-06-28 | $33.56 | $34.78 | 1,847,300 | — | — |
| 2024-06-27 | $32.93 | $34.12 | 184,700 | — | — |
| 2024-06-26 | $32.51 | $33.69 | 196,900 | — | — |
| 2024-06-25 | $31.44 | $32.58 | 181,100 | — | — |
| 2024-06-24 | $31.60 | $32.75 | 157,000 | — | — |
| 2024-06-21 | $31.27 | $32.40 | 407,000 | — | — |
| 2024-06-20 | $31.60 | $32.75 | 128,200 | — | — |
| 2024-06-18 | $32.36 | $33.53 | 186,800 | — | — |
| 2024-06-17 | $32.04 | $33.20 | 326,400 | — | — |
| 2024-06-14 | $32.80 | $33.99 | 175,000 | — | — |
| 2024-06-13 | $33.96 | $35.19 | 137,700 | — | — |
| 2024-06-12 | $34.05 | $35.28 | 167,000 | — | — |
| 2024-06-11 | $33.70 | $34.92 | 275,600 | — | — |
| 2024-06-10 | $32.71 | $33.90 | 258,300 | — | — |
| 2024-06-07 | $32.44 | $33.62 | 205,900 | — | — |
| 2024-06-06 | $32.24 | $33.41 | 205,800 | — | — |
| 2024-06-05 | $33.00 | $34.20 | 286,300 | — | — |
| 2024-06-04 | $31.69 | $32.84 | 148,600 | — | — |
| 2024-06-03 | $32.08 | $33.24 | 148,200 | — | — |
| 2024-05-31 | $32.84 | $34.03 | 305,400 | — | — |
| 2024-05-30 | $32.65 | $33.83 | 124,200 | — | — |
| 2024-05-29 | $32.60 | $33.78 | 211,700 | — | — |
| 2024-05-28 | $33.41 | $34.62 | 285,100 | — | — |
| 2024-05-24 | $33.19 | $34.39 | 164,300 | — | — |
| 2024-05-23 | $32.32 | $33.49 | 182,400 | — | — |
| 2024-05-22 | $31.90 | $33.06 | 152,500 | — | — |
| 2024-05-21 | $31.68 | $32.83 | 163,200 | — | — |
| 2024-05-20 | $31.15 | $32.28 | 210,700 | — | — |
| 2024-05-17 | $30.45 | $31.55 | 185,700 | — | — |
| 2024-05-16 | $29.90 | $30.98 | 192,800 | — | — |
| 2024-05-15 | $29.90 | $30.98 | 243,300 | — | — |
| 2024-05-14 | $30.44 | $31.54 | 417,900 | — | — |
| 2024-05-13 | $29.98 | $31.07 | 392,700 | — | — |
| 2024-05-10 | $31.31 | $32.45 | 322,700 | — | — |
| 2024-05-09 | $30.93 | $32.05 | 344,300 | — | — |
| 2024-05-08 | $30.36 | $31.46 | 959,900 | — | — |
| 2024-05-07 | $34.35 | $35.60 | 205,400 | — | — |
| 2024-05-06 | $34.59 | $35.84 | 203,400 | — | — |
| 2024-05-03 | $34.19 | $35.43 | 174,900 | — | — |
| 2024-05-02 | $33.84 | $35.07 | 145,700 | — | — |
| 2024-05-01 | $33.72 | $34.85 | 157,100 | — | — |
| 2024-04-30 | $33.35 | $34.47 | 205,400 | — | — |
| 2024-04-29 | $33.91 | $35.05 | 229,400 | — | — |
| 2024-04-26 | $33.12 | $34.23 | 113,500 | — | — |
| 2024-04-25 | $33.10 | $34.21 | 293,300 | — | — |
| 2024-04-24 | $33.43 | $34.55 | 208,400 | — | — |
| 2024-04-23 | $33.40 | $34.52 | 144,600 | — | — |
| 2024-04-22 | $33.21 | $34.32 | 266,900 | — | — |
| 2024-04-19 | $32.86 | $33.96 | 148,100 | — | — |
| 2024-04-18 | $32.97 | $34.08 | 214,900 | — | — |
| 2024-04-17 | $33.10 | $34.21 | 123,000 | — | — |
| 2024-04-16 | $33.56 | $34.69 | 151,500 | — | — |
| 2024-04-15 | $33.55 | $34.68 | 297,100 | — | — |
| 2024-04-12 | $33.58 | $34.71 | 315,400 | — | — |
| 2024-04-11 | $34.18 | $35.33 | 266,900 | — | — |
| 2024-04-10 | $33.79 | $34.92 | 408,400 | — | — |
| 2024-04-09 | $33.90 | $35.04 | 514,000 | — | — |
| 2024-04-08 | $35.91 | $37.11 | 719,900 | — | — |
| 2024-04-05 | $36.63 | $37.86 | 268,400 | — | — |
| 2024-04-04 | $35.92 | $37.13 | 306,300 | — | — |
| 2024-04-03 | $35.77 | $36.97 | 289,400 | — | — |
| 2024-04-02 | $35.63 | $36.83 | 183,100 | — | — |
| 2024-04-01 | $36.08 | $37.29 | 314,800 | — | — |
| 2024-03-28 | $36.20 | $37.41 | 267,400 | — | — |
| 2024-03-27 | $35.81 | $37.01 | 585,100 | — | — |
| 2024-03-26 | $35.63 | $36.83 | 446,500 | — | — |
| 2024-03-25 | $34.70 | $35.86 | 240,900 | — | — |
| 2024-03-22 | $34.61 | $35.77 | 224,500 | — | — |
| 2024-03-21 | $34.99 | $36.16 | 387,200 | — | — |
| 2024-03-20 | $35.01 | $36.18 | 334,500 | — | — |
| 2024-03-19 | $35.12 | $36.30 | 334,900 | — | — |
| 2024-03-18 | $34.66 | $35.82 | 261,500 | — | — |
| 2024-03-15 | $34.78 | $35.95 | 1,795,000 | — | — |
| 2024-03-14 | $35.60 | $36.79 | 765,300 | — | — |
| 2024-03-13 | $39.49 | $40.82 | 197,000 | — | — |
| 2024-03-12 | $39.19 | $40.51 | 218,300 | — | — |
| 2024-03-11 | $38.03 | $39.31 | 277,200 | — | — |
| 2024-03-08 | $38.46 | $39.75 | 323,400 | — | — |
| 2024-03-07 | $38.39 | $39.68 | 391,400 | — | — |
| 2024-03-06 | $37.10 | $38.34 | 600,500 | — | — |
| 2024-03-05 | $36.98 | $38.22 | 402,300 | — | — |
| 2024-03-04 | $37.01 | $38.25 | 255,500 | — | — |
| 2024-03-01 | $35.76 | $36.96 | 231,100 | — | — |
| 2024-02-29 | $35.93 | $37.14 | 285,300 | — | — |
| 2024-02-28 | $35.86 | $37.06 | 169,000 | — | — |
| 2024-02-27 | $36.56 | $37.79 | 142,800 | — | — |
| 2024-02-26 | $36.35 | $37.57 | 113,200 | — | — |
| 2024-02-23 | $36.27 | $37.49 | 181,500 | — | — |
| 2024-02-22 | $35.89 | $37.09 | 128,100 | — | — |
| 2024-02-21 | $35.53 | $36.72 | 208,400 | — | — |
| 2024-02-20 | $35.12 | $36.30 | 153,800 | — | — |
| 2024-02-16 | $34.99 | $36.16 | 125,700 | — | — |
| 2024-02-15 | $35.42 | $36.61 | 208,700 | — | — |
| 2024-02-14 | $35.31 | $36.49 | 114,600 | — | — |
| 2024-02-13 | $34.60 | $35.76 | 129,600 | — | — |
| 2024-02-12 | $35.46 | $36.65 | 127,100 | — | — |
| 2024-02-09 | $35.26 | $36.44 | 231,700 | — | — |
| 2024-02-08 | $34.59 | $35.75 | 160,200 | — | — |
| 2024-02-07 | $34.73 | $35.90 | 188,800 | — | — |
| 2024-02-06 | $34.54 | $35.70 | 86,200 | — | — |
| 2024-02-05 | $34.43 | $35.59 | 118,300 | — | — |
| 2024-02-02 | $34.78 | $35.95 | 126,400 | — | — |
| 2024-02-01 | $34.97 | $36.14 | 123,000 | — | — |
| 2024-01-31 | $33.99 | $35.04 | 181,600 | — | — |
| 2024-01-30 | $34.56 | $35.63 | 167,200 | — | — |
| 2024-01-29 | $33.63 | $34.67 | 131,100 | — | — |
| 2024-01-26 | $33.89 | $34.94 | 102,900 | — | — |
| 2024-01-25 | $33.76 | $34.80 | 129,100 | — | — |
| 2024-01-24 | $33.03 | $34.05 | 165,700 | — | — |
| 2024-01-23 | $32.66 | $33.67 | 123,000 | — | — |
| 2024-01-22 | $32.90 | $33.92 | 267,300 | — | — |
| 2024-01-19 | $33.67 | $34.71 | 151,600 | — | — |
| 2024-01-18 | $33.35 | $34.38 | 131,500 | — | — |
| 2024-01-17 | $32.60 | $33.61 | 99,500 | — | — |
| 2024-01-16 | $32.61 | $33.62 | 219,000 | — | — |
| 2024-01-12 | $33.93 | $34.98 | 218,000 | — | — |
| 2024-01-11 | $33.92 | $34.97 | 252,200 | — | — |
| 2024-01-10 | $32.54 | $33.54 | 157,300 | — | — |
| 2024-01-09 | $31.54 | $32.51 | 94,000 | — | — |
| 2024-01-08 | $31.61 | $32.59 | 96,800 | — | — |
| 2024-01-05 | $31.35 | $32.32 | 120,400 | — | — |
| 2024-01-04 | $31.54 | $32.51 | 156,200 | — | — |
| 2024-01-03 | $31.53 | $32.50 | 118,900 | — | — |
| 2024-01-02 | $32.33 | $33.33 | 135,300 | — | — |