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
- 2007-02-06 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 | $33.05 | $33.05 | 169,200 | — | — |
| 2024-12-30 | $32.90 | $32.90 | 147,900 | — | — |
| 2024-12-27 | $33.30 | $33.30 | 250,700 | — | — |
| 2024-12-26 | $33.36 | $33.36 | 160,400 | — | — |
| 2024-12-24 | $33.54 | $33.54 | 102,300 | — | — |
| 2024-12-23 | $33.34 | $33.34 | 248,300 | — | — |
| 2024-12-20 | $33.82 | $33.82 | 1,500,900 | — | — |
| 2024-12-19 | $34.20 | $34.20 | 330,000 | — | — |
| 2024-12-18 | $35.06 | $35.06 | 509,900 | — | — |
| 2024-12-17 | $36.73 | $36.73 | 560,200 | — | — |
| 2024-12-16 | $34.64 | $34.64 | 354,800 | — | — |
| 2024-12-13 | $34.72 | $34.72 | 197,200 | — | — |
| 2024-12-12 | $33.99 | $33.99 | 242,600 | — | — |
| 2024-12-11 | $34.52 | $34.52 | 355,700 | — | — |
| 2024-12-10 | $34.96 | $34.96 | 367,600 | — | — |
| 2024-12-09 | $34.96 | $34.96 | 486,400 | — | — |
| 2024-12-06 | $34.20 | $34.20 | 206,600 | — | — |
| 2024-12-05 | $34.66 | $34.66 | 248,800 | — | — |
| 2024-12-04 | $34.77 | $34.77 | 191,300 | — | — |
| 2024-12-03 | $34.28 | $34.28 | 219,100 | — | — |
| 2024-12-02 | $34.74 | $34.74 | 291,600 | — | — |
| 2024-11-29 | $33.79 | $33.79 | 217,700 | — | — |
| 2024-11-27 | $34.13 | $34.13 | 261,100 | — | — |
| 2024-11-26 | $33.76 | $33.76 | 476,900 | — | — |
| 2024-11-25 | $33.22 | $33.22 | 290,300 | — | — |
| 2024-11-22 | $33.18 | $33.18 | 307,300 | — | — |
| 2024-11-21 | $32.89 | $32.89 | 250,200 | — | — |
| 2024-11-20 | $32.04 | $32.04 | 194,800 | — | — |
| 2024-11-19 | $31.44 | $31.44 | 253,100 | — | — |
| 2024-11-18 | $31.76 | $31.76 | 251,300 | — | — |
| 2024-11-15 | $31.63 | $31.63 | 222,700 | — | — |
| 2024-11-14 | $31.54 | $31.54 | 211,900 | — | — |
| 2024-11-13 | $31.62 | $31.62 | 251,900 | — | — |
| 2024-11-12 | $32.22 | $32.22 | 248,100 | — | — |
| 2024-11-11 | $32.62 | $32.62 | 204,400 | — | — |
| 2024-11-08 | $31.75 | $31.75 | 316,400 | — | — |
| 2024-11-07 | $31.60 | $31.60 | 335,400 | — | — |
| 2024-11-06 | $32.07 | $32.07 | 545,600 | — | — |
| 2024-11-05 | $31.07 | $31.07 | 303,300 | — | — |
| 2024-11-04 | $30.03 | $30.03 | 256,300 | — | — |
| 2024-11-01 | $29.68 | $29.68 | 359,800 | — | — |
| 2024-10-31 | $29.14 | $29.14 | 440,500 | — | — |
| 2024-10-30 | $29.31 | $29.31 | 351,600 | — | — |
| 2024-10-29 | $29.76 | $29.76 | 184,700 | — | — |
| 2024-10-28 | $29.51 | $29.51 | 170,000 | — | — |
| 2024-10-25 | $28.98 | $28.98 | 158,800 | — | — |
| 2024-10-24 | $29.04 | $29.04 | 233,300 | — | — |
| 2024-10-23 | $28.90 | $28.90 | 208,100 | — | — |
| 2024-10-22 | $28.81 | $28.81 | 206,100 | — | — |
| 2024-10-21 | $29.06 | $29.06 | 339,900 | — | — |
| 2024-10-18 | $30.20 | $30.20 | 224,300 | — | — |
| 2024-10-17 | $30.31 | $30.31 | 239,200 | — | — |
| 2024-10-16 | $30.75 | $30.75 | 358,000 | — | — |
| 2024-10-15 | $29.95 | $29.95 | 383,400 | — | — |
| 2024-10-14 | $30.05 | $30.05 | 272,400 | — | — |
| 2024-10-11 | $29.43 | $29.43 | 277,500 | — | — |
| 2024-10-10 | $28.56 | $28.56 | 372,000 | — | — |
| 2024-10-09 | $28.54 | $28.54 | 449,200 | — | — |
| 2024-10-08 | $28.68 | $28.68 | 458,200 | — | — |
| 2024-10-07 | $28.13 | $28.13 | 272,900 | — | — |
| 2024-10-04 | $29.06 | $29.06 | 240,300 | — | — |
| 2024-10-03 | $29.22 | $29.22 | 207,000 | — | — |
| 2024-10-02 | $30.04 | $30.04 | 277,000 | — | — |
| 2024-10-01 | $30.88 | $30.88 | 456,400 | — | — |
| 2024-09-30 | $31.40 | $31.40 | 546,000 | — | — |
| 2024-09-27 | $31.77 | $31.77 | 245,200 | — | — |
| 2024-09-26 | $31.91 | $31.91 | 211,100 | — | — |
| 2024-09-25 | $31.72 | $31.72 | 288,000 | — | — |
| 2024-09-24 | $32.18 | $32.18 | 249,700 | — | — |
| 2024-09-23 | $32.68 | $32.68 | 333,300 | — | — |
| 2024-09-20 | $32.83 | $32.83 | 1,491,500 | — | — |
| 2024-09-19 | $33.16 | $33.16 | 369,200 | — | — |
| 2024-09-18 | $33.05 | $33.05 | 579,300 | — | — |
| 2024-09-17 | $32.64 | $32.64 | 416,000 | — | — |
| 2024-09-16 | $33.09 | $33.09 | 416,900 | — | — |
| 2024-09-13 | $33.07 | $33.07 | 327,700 | — | — |
| 2024-09-12 | $32.26 | $32.26 | 362,300 | — | — |
| 2024-09-11 | $31.95 | $31.95 | 254,400 | — | — |
| 2024-09-10 | $32.10 | $32.10 | 189,500 | — | — |
| 2024-09-09 | $32.70 | $32.70 | 397,200 | — | — |
| 2024-09-06 | $33.31 | $33.31 | 205,900 | — | — |
| 2024-09-05 | $33.48 | $33.48 | 156,400 | — | — |
| 2024-09-04 | $33.70 | $33.70 | 253,800 | — | — |
| 2024-09-03 | $33.94 | $33.94 | 208,600 | — | — |
| 2024-08-30 | $34.20 | $34.20 | 253,000 | — | — |
| 2024-08-29 | $34.20 | $34.20 | 118,300 | — | — |
| 2024-08-28 | $34.02 | $34.02 | 149,600 | — | — |
| 2024-08-27 | $34.36 | $34.36 | 319,800 | — | — |
| 2024-08-26 | $34.70 | $34.70 | 325,800 | — | — |
| 2024-08-23 | $34.26 | $34.26 | 175,700 | — | — |
| 2024-08-22 | $33.43 | $33.43 | 257,600 | — | — |
| 2024-08-21 | $33.76 | $33.76 | 138,000 | — | — |
| 2024-08-20 | $33.49 | $33.49 | 168,900 | — | — |
| 2024-08-19 | $34.06 | $34.06 | 276,900 | — | — |
| 2024-08-16 | $33.54 | $33.54 | 208,100 | — | — |
| 2024-08-15 | $33.96 | $33.96 | 308,800 | — | — |
| 2024-08-14 | $32.82 | $32.82 | 204,300 | — | — |
| 2024-08-13 | $33.16 | $33.16 | 258,200 | — | — |
| 2024-08-12 | $33.25 | $33.25 | 464,700 | — | — |
| 2024-08-09 | $33.54 | $33.54 | 558,100 | — | — |
| 2024-08-08 | $34.58 | $34.58 | 524,400 | — | — |
| 2024-08-07 | $32.70 | $32.70 | 312,000 | — | — |
| 2024-08-06 | $33.07 | $33.07 | 365,300 | — | — |
| 2024-08-05 | $32.38 | $32.38 | 416,800 | — | — |
| 2024-08-02 | $33.68 | $33.68 | 200,900 | — | — |
| 2024-08-01 | $34.13 | $34.13 | 287,100 | — | — |
| 2024-07-31 | $34.36 | $34.36 | 262,900 | — | — |
| 2024-07-30 | $34.32 | $34.32 | 349,300 | — | — |
| 2024-07-29 | $33.90 | $33.90 | 252,800 | — | — |
| 2024-07-26 | $34.04 | $34.04 | 285,900 | — | — |
| 2024-07-25 | $33.51 | $33.51 | 251,400 | — | — |
| 2024-07-24 | $33.25 | $33.25 | 238,300 | — | — |
| 2024-07-23 | $33.12 | $33.12 | 265,300 | — | — |
| 2024-07-22 | $33.88 | $33.88 | 177,500 | — | — |
| 2024-07-19 | $33.66 | $33.66 | 202,200 | — | — |
| 2024-07-18 | $33.94 | $33.94 | 223,800 | — | — |
| 2024-07-17 | $34.95 | $34.95 | 246,900 | — | — |
| 2024-07-16 | $34.24 | $34.24 | 460,900 | — | — |
| 2024-07-15 | $32.68 | $32.68 | 652,800 | — | — |
| 2024-07-12 | $32.84 | $32.84 | 332,100 | — | — |
| 2024-07-11 | $32.78 | $32.78 | 305,300 | — | — |
| 2024-07-10 | $32.13 | $32.13 | 217,700 | — | — |
| 2024-07-09 | $31.57 | $31.57 | 310,300 | — | — |
| 2024-07-08 | $32.25 | $32.25 | 282,200 | — | — |
| 2024-07-05 | $32.20 | $32.20 | 247,000 | — | — |
| 2024-07-03 | $33.05 | $33.05 | 109,400 | — | — |
| 2024-07-02 | $33.23 | $33.23 | 201,600 | — | — |
| 2024-07-01 | $33.38 | $33.38 | 270,700 | — | — |
| 2024-06-28 | $33.03 | $33.03 | 742,400 | — | — |
| 2024-06-27 | $32.64 | $32.64 | 226,300 | — | — |
| 2024-06-26 | $32.92 | $32.92 | 238,900 | — | — |
| 2024-06-25 | $33.48 | $33.48 | 250,200 | — | — |
| 2024-06-24 | $33.33 | $33.33 | 361,300 | — | — |
| 2024-06-21 | $33.64 | $33.64 | 827,500 | — | — |
| 2024-06-20 | $33.02 | $33.02 | 300,400 | — | — |
| 2024-06-18 | $33.17 | $33.17 | 301,100 | — | — |
| 2024-06-17 | $32.82 | $32.82 | 240,600 | — | — |
| 2024-06-14 | $32.57 | $32.57 | 334,700 | — | — |
| 2024-06-13 | $33.90 | $33.90 | 277,000 | — | — |
| 2024-06-12 | $34.51 | $34.51 | 262,400 | — | — |
| 2024-06-11 | $34.85 | $34.85 | 369,100 | — | — |
| 2024-06-10 | $34.97 | $34.97 | 337,700 | — | — |
| 2024-06-07 | $35.95 | $35.95 | 200,800 | — | — |
| 2024-06-06 | $36.44 | $36.44 | 238,500 | — | — |
| 2024-06-05 | $36.42 | $36.42 | 275,000 | — | — |
| 2024-06-04 | $36.16 | $36.16 | 212,100 | — | — |
| 2024-06-03 | $36.78 | $36.78 | 150,800 | — | — |
| 2024-05-31 | $37.35 | $37.35 | 317,400 | — | — |
| 2024-05-30 | $37.32 | $37.32 | 708,300 | — | — |
| 2024-05-29 | $38.23 | $38.23 | 138,500 | — | — |
| 2024-05-28 | $38.98 | $38.98 | 203,500 | — | — |
| 2024-05-24 | $39.09 | $39.09 | 169,300 | — | — |
| 2024-05-23 | $39.09 | $39.09 | 364,700 | — | — |
| 2024-05-22 | $39.76 | $39.76 | 201,200 | — | — |
| 2024-05-21 | $40.00 | $40.00 | 171,100 | — | — |
| 2024-05-20 | $39.90 | $39.90 | 175,900 | — | — |
| 2024-05-17 | $39.73 | $39.73 | 375,700 | — | — |
| 2024-05-16 | $39.60 | $39.60 | 208,900 | — | — |
| 2024-05-15 | $40.84 | $40.84 | 193,200 | — | — |
| 2024-05-14 | $40.05 | $40.05 | 279,900 | — | — |
| 2024-05-13 | $40.08 | $40.08 | 321,900 | — | — |
| 2024-05-10 | $40.23 | $40.23 | 270,900 | — | — |
| 2024-05-09 | $39.99 | $39.99 | 355,300 | — | — |
| 2024-05-08 | $35.94 | $35.94 | 138,000 | — | — |
| 2024-05-07 | $35.86 | $35.86 | 186,000 | — | — |
| 2024-05-06 | $35.94 | $35.94 | 161,600 | — | — |
| 2024-05-03 | $36.31 | $36.31 | 178,000 | — | — |
| 2024-05-02 | $35.89 | $35.89 | 139,800 | — | — |
| 2024-05-01 | $35.68 | $35.68 | 154,600 | — | — |
| 2024-04-30 | $35.43 | $35.43 | 166,000 | — | — |
| 2024-04-29 | $35.52 | $35.52 | 104,800 | — | — |
| 2024-04-26 | $35.54 | $35.54 | 128,100 | — | — |
| 2024-04-25 | $35.16 | $35.16 | 265,400 | — | — |
| 2024-04-24 | $36.15 | $36.15 | 203,800 | — | — |
| 2024-04-23 | $36.18 | $36.18 | 343,300 | — | — |
| 2024-04-22 | $34.71 | $34.71 | 171,400 | — | — |
| 2024-04-19 | $34.52 | $34.52 | 176,400 | — | — |
| 2024-04-18 | $33.88 | $33.88 | 176,000 | — | — |
| 2024-04-17 | $33.97 | $33.97 | 147,900 | — | — |
| 2024-04-16 | $33.98 | $33.98 | 126,700 | — | — |
| 2024-04-15 | $34.18 | $34.18 | 169,400 | — | — |
| 2024-04-12 | $34.32 | $34.32 | 143,300 | — | — |
| 2024-04-11 | $34.72 | $34.72 | 155,200 | — | — |
| 2024-04-10 | $34.34 | $34.34 | 166,700 | — | — |
| 2024-04-09 | $35.63 | $35.63 | 140,400 | — | — |
| 2024-04-08 | $35.61 | $35.61 | 95,300 | — | — |
| 2024-04-05 | $35.52 | $35.52 | 149,500 | — | — |
| 2024-04-04 | $35.49 | $35.49 | 301,600 | — | — |
| 2024-04-03 | $35.30 | $35.30 | 151,400 | — | — |
| 2024-04-02 | $35.30 | $35.30 | 262,000 | — | — |
| 2024-04-01 | $36.36 | $36.36 | 147,200 | — | — |
| 2024-03-28 | $36.92 | $36.92 | 221,700 | — | — |
| 2024-03-27 | $36.90 | $36.90 | 161,100 | — | — |
| 2024-03-26 | $36.00 | $36.00 | 240,500 | — | — |
| 2024-03-25 | $36.72 | $36.72 | 129,300 | — | — |
| 2024-03-22 | $36.92 | $36.92 | 151,300 | — | — |
| 2024-03-21 | $37.37 | $37.37 | 226,300 | — | — |
| 2024-03-20 | $37.05 | $37.05 | 196,700 | — | — |
| 2024-03-19 | $36.32 | $36.32 | 185,300 | — | — |
| 2024-03-18 | $36.23 | $36.23 | 271,600 | — | — |
| 2024-03-15 | $36.14 | $36.14 | 681,900 | — | — |
| 2024-03-14 | $36.47 | $36.47 | 270,300 | — | — |
| 2024-03-13 | $37.38 | $37.38 | 207,700 | — | — |
| 2024-03-12 | $36.72 | $36.72 | 215,100 | — | — |
| 2024-03-11 | $35.59 | $35.59 | 179,600 | — | — |
| 2024-03-08 | $35.53 | $35.53 | 270,500 | — | — |
| 2024-03-07 | $35.83 | $35.83 | 223,000 | — | — |
| 2024-03-06 | $35.43 | $35.43 | 185,300 | — | — |
| 2024-03-05 | $36.01 | $36.01 | 258,000 | — | — |
| 2024-03-04 | $37.22 | $37.22 | 226,800 | — | — |
| 2024-03-01 | $37.58 | $37.58 | 250,200 | — | — |
| 2024-02-29 | $37.69 | $37.69 | 341,900 | — | — |
| 2024-02-28 | $37.51 | $37.51 | 234,900 | — | — |
| 2024-02-27 | $37.37 | $37.37 | 262,400 | — | — |
| 2024-02-26 | $37.02 | $37.02 | 288,600 | — | — |
| 2024-02-23 | $37.14 | $37.14 | 255,700 | — | — |
| 2024-02-22 | $36.78 | $36.78 | 440,600 | — | — |
| 2024-02-21 | $36.65 | $36.65 | 460,700 | — | — |
| 2024-02-20 | $37.06 | $37.06 | 309,600 | — | — |
| 2024-02-16 | $36.75 | $36.75 | 372,000 | — | — |
| 2024-02-15 | $37.25 | $37.25 | 504,000 | — | — |
| 2024-02-14 | $37.21 | $37.21 | 514,700 | — | — |
| 2024-02-13 | $36.58 | $36.58 | 455,800 | — | — |
| 2024-02-12 | $38.11 | $38.11 | 436,100 | — | — |
| 2024-02-09 | $35.90 | $35.90 | 521,400 | — | — |
| 2024-02-08 | $34.65 | $34.65 | 502,750 | — | — |
| 2024-02-07 | $32.97 | $32.97 | 136,500 | — | — |
| 2024-02-06 | $33.25 | $33.25 | 172,125 | — | — |
| 2024-02-05 | $32.56 | $32.56 | 195,625 | — | — |
| 2024-02-02 | $32.97 | $32.97 | 158,750 | — | — |
| 2024-02-01 | $33.46 | $33.46 | 173,500 | — | — |
| 2024-01-31 | $33.02 | $33.02 | 250,875 | — | — |
| 2024-01-30 | $33.80 | $33.80 | 172,500 | — | — |
| 2024-01-29 | $34.43 | $34.43 | 244,250 | — | — |
| 2024-01-26 | $33.92 | $33.92 | 160,500 | — | — |
| 2024-01-25 | $33.70 | $33.70 | 234,625 | — | — |
| 2024-01-24 | $33.02 | $33.02 | 230,625 | — | — |
| 2024-01-23 | $33.67 | $33.67 | 215,250 | — | — |
| 2024-01-22 | $33.88 | $33.88 | 364,750 | — | — |
| 2024-01-19 | $33.38 | $33.38 | 148,250 | — | — |
| 2024-01-18 | $33.28 | $33.28 | 147,375 | — | — |
| 2024-01-17 | $33.18 | $33.18 | 168,000 | — | — |
| 2024-01-16 | $33.26 | $33.26 | 250,375 | — | — |
| 2024-01-12 | $33.27 | $33.27 | 253,875 | — | — |
| 2024-01-11 | $33.38 | $33.38 | 324,000 | — | — |
| 2024-01-10 | $33.97 | $33.97 | 189,875 | — | — |
| 2024-01-09 | $34.10 | $34.10 | 129,625 | — | — |
| 2024-01-08 | $34.45 | $34.45 | 169,250 | — | — |
| 2024-01-05 | $34.52 | $34.52 | 378,250 | — | — |
| 2024-01-04 | $35.16 | $35.16 | 452,750 | — | — |
| 2024-01-03 | $35.60 | $35.60 | 766,375 | — | — |
| 2024-01-02 | $35.73 | $35.73 | 203,750 | — | — |