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
- 2024-01-25 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 | $28.68 | $28.68 | 524,700 | — | — |
| 2024-12-30 | $28.50 | $28.50 | 515,600 | — | — |
| 2024-12-27 | $30.04 | $30.04 | 1,595,700 | — | — |
| 2024-12-26 | $29.11 | $29.11 | 574,800 | — | — |
| 2024-12-24 | $28.30 | $28.30 | 263,800 | — | — |
| 2024-12-23 | $28.13 | $28.13 | 471,600 | — | — |
| 2024-12-20 | $28.67 | $28.67 | 1,470,800 | — | — |
| 2024-12-19 | $28.02 | $28.02 | 1,476,800 | — | — |
| 2024-12-18 | $28.45 | $28.45 | 1,327,200 | — | — |
| 2024-12-17 | $29.27 | $29.27 | 1,745,800 | — | — |
| 2024-12-16 | $29.21 | $29.21 | 959,500 | — | — |
| 2024-12-13 | $28.76 | $28.76 | 3,368,200 | — | — |
| 2024-12-12 | $28.87 | $28.87 | 804,200 | — | — |
| 2024-12-11 | $31.73 | $31.73 | 519,200 | — | — |
| 2024-12-10 | $33.70 | $33.70 | 369,900 | — | — |
| 2024-12-09 | $33.23 | $33.23 | 333,700 | — | — |
| 2024-12-06 | $34.59 | $34.59 | 661,800 | — | — |
| 2024-12-05 | $33.56 | $33.56 | 1,903,400 | — | — |
| 2024-12-04 | $35.91 | $35.91 | 832,400 | — | — |
| 2024-12-03 | $34.90 | $34.90 | 357,700 | — | — |
| 2024-12-02 | $35.77 | $35.77 | 522,900 | — | — |
| 2024-11-29 | $34.75 | $34.75 | 199,800 | — | — |
| 2024-11-27 | $34.10 | $34.10 | 505,000 | — | — |
| 2024-11-26 | $33.90 | $33.90 | 269,700 | — | — |
| 2024-11-25 | $33.95 | $33.95 | 609,200 | — | — |
| 2024-11-22 | $33.47 | $33.47 | 404,200 | — | — |
| 2024-11-21 | $32.34 | $32.34 | 588,700 | — | — |
| 2024-11-20 | $32.24 | $32.24 | 755,600 | — | — |
| 2024-11-19 | $32.80 | $32.80 | 423,700 | — | — |
| 2024-11-18 | $33.21 | $33.21 | 464,600 | — | — |
| 2024-11-15 | $32.90 | $32.90 | 754,700 | — | — |
| 2024-11-14 | $35.50 | $35.50 | 701,800 | — | — |
| 2024-11-13 | $35.15 | $35.15 | 404,200 | — | — |
| 2024-11-12 | $36.98 | $36.98 | 528,400 | — | — |
| 2024-11-11 | $39.69 | $39.69 | 560,500 | — | — |
| 2024-11-08 | $39.94 | $39.94 | 279,000 | — | — |
| 2024-11-07 | $39.06 | $39.06 | 350,100 | — | — |
| 2024-11-06 | $38.69 | $38.69 | 658,200 | — | — |
| 2024-11-05 | $36.93 | $36.93 | 290,500 | — | — |
| 2024-11-04 | $36.78 | $36.78 | 344,800 | — | — |
| 2024-11-01 | $35.91 | $35.91 | 361,900 | — | — |
| 2024-10-31 | $35.53 | $35.53 | 379,600 | — | — |
| 2024-10-30 | $36.32 | $36.32 | 187,700 | — | — |
| 2024-10-29 | $36.19 | $36.19 | 191,100 | — | — |
| 2024-10-28 | $37.29 | $37.29 | 243,600 | — | — |
| 2024-10-25 | $36.38 | $36.38 | 227,700 | — | — |
| 2024-10-24 | $36.45 | $36.45 | 226,400 | — | — |
| 2024-10-23 | $35.61 | $35.61 | 594,900 | — | — |
| 2024-10-22 | $36.98 | $36.98 | 329,900 | — | — |
| 2024-10-21 | $36.71 | $36.71 | 316,500 | — | — |
| 2024-10-18 | $36.44 | $36.44 | 420,300 | — | — |
| 2024-10-17 | $36.76 | $36.76 | 357,400 | — | — |
| 2024-10-16 | $37.05 | $37.05 | 533,000 | — | — |
| 2024-10-15 | $37.20 | $37.20 | 474,900 | — | — |
| 2024-10-14 | $37.52 | $37.52 | 441,500 | — | — |
| 2024-10-11 | $36.09 | $36.09 | 397,800 | — | — |
| 2024-10-10 | $34.48 | $34.48 | 363,600 | — | — |
| 2024-10-09 | $34.72 | $34.72 | 309,600 | — | — |
| 2024-10-08 | $34.82 | $34.82 | 465,900 | — | — |
| 2024-10-07 | $35.48 | $35.48 | 329,400 | — | — |
| 2024-10-04 | $36.63 | $36.63 | 548,500 | — | — |
| 2024-10-03 | $35.96 | $35.96 | 381,300 | — | — |
| 2024-10-02 | $36.40 | $36.40 | 284,800 | — | — |
| 2024-10-01 | $36.90 | $36.90 | 494,000 | — | — |
| 2024-09-30 | $37.73 | $37.73 | 470,200 | — | — |
| 2024-09-27 | $37.87 | $37.87 | 530,900 | — | — |
| 2024-09-26 | $36.78 | $36.78 | 456,700 | — | — |
| 2024-09-25 | $36.20 | $36.20 | 513,100 | — | — |
| 2024-09-24 | $36.52 | $36.52 | 1,095,900 | — | — |
| 2024-09-23 | $38.34 | $38.34 | 1,094,000 | — | — |
| 2024-09-20 | $39.00 | $39.00 | 7,543,600 | — | — |
| 2024-09-19 | $39.11 | $39.11 | 1,796,200 | — | — |
| 2024-09-18 | $37.06 | $37.06 | 1,385,800 | — | — |
| 2024-09-17 | $37.75 | $37.75 | 787,400 | — | — |
| 2024-09-16 | $37.00 | $37.00 | 1,454,500 | — | — |
| 2024-09-13 | $34.80 | $34.80 | 1,194,000 | — | — |
| 2024-09-12 | $34.83 | $34.83 | 667,400 | — | — |
| 2024-09-11 | $36.50 | $36.50 | 480,900 | — | — |
| 2024-09-10 | $36.12 | $36.12 | 684,100 | — | — |
| 2024-09-09 | $37.93 | $37.93 | 744,800 | — | — |
| 2024-09-06 | $38.05 | $38.05 | 798,500 | — | — |
| 2024-09-05 | $37.56 | $37.56 | 424,300 | — | — |
| 2024-09-04 | $36.49 | $36.49 | 367,500 | — | — |
| 2024-09-03 | $35.37 | $35.37 | 364,800 | — | — |
| 2024-08-30 | $36.88 | $36.88 | 566,100 | — | — |
| 2024-08-29 | $36.68 | $36.68 | 1,521,500 | — | — |
| 2024-08-28 | $36.79 | $36.79 | 289,500 | — | — |
| 2024-08-27 | $36.51 | $36.51 | 338,400 | — | — |
| 2024-08-26 | $37.74 | $37.74 | 596,900 | — | — |
| 2024-08-23 | $37.02 | $37.02 | 439,500 | — | — |
| 2024-08-22 | $35.93 | $35.93 | 298,000 | — | — |
| 2024-08-21 | $36.56 | $36.56 | 358,000 | — | — |
| 2024-08-20 | $35.47 | $35.47 | 414,900 | — | — |
| 2024-08-19 | $36.08 | $36.08 | 324,700 | — | — |
| 2024-08-16 | $34.22 | $34.22 | 468,500 | — | — |
| 2024-08-15 | $34.40 | $34.40 | 572,900 | — | — |
| 2024-08-14 | $33.23 | $33.23 | 371,700 | — | — |
| 2024-08-13 | $33.51 | $33.51 | 469,000 | — | — |
| 2024-08-12 | $32.90 | $32.90 | 295,500 | — | — |
| 2024-08-09 | $33.63 | $33.63 | 253,800 | — | — |
| 2024-08-08 | $33.24 | $33.24 | 360,400 | — | — |
| 2024-08-07 | $31.06 | $31.06 | 426,000 | — | — |
| 2024-08-06 | $32.43 | $32.43 | 679,900 | — | — |
| 2024-08-05 | $31.01 | $31.01 | 784,100 | — | — |
| 2024-08-02 | $32.60 | $32.60 | 676,700 | — | — |
| 2024-08-01 | $33.84 | $33.84 | 1,030,200 | — | — |
| 2024-07-31 | $33.35 | $33.35 | 994,400 | — | — |
| 2024-07-30 | $30.78 | $30.78 | 650,000 | — | — |
| 2024-07-29 | $31.33 | $31.33 | 660,100 | — | — |
| 2024-07-26 | $33.07 | $33.07 | 581,700 | — | — |
| 2024-07-25 | $32.99 | $32.99 | 662,600 | — | — |
| 2024-07-24 | $33.20 | $33.20 | 717,500 | — | — |
| 2024-07-23 | $34.30 | $34.30 | 1,987,400 | — | — |
| 2024-07-22 | $34.83 | $34.83 | 537,700 | — | — |
| 2024-07-19 | $35.22 | $35.22 | 272,700 | — | — |
| 2024-07-18 | $36.72 | $36.72 | 386,500 | — | — |
| 2024-07-17 | $38.20 | $38.20 | 869,800 | — | — |
| 2024-07-16 | $37.65 | $37.65 | 487,100 | — | — |
| 2024-07-15 | $36.66 | $36.66 | 388,400 | — | — |
| 2024-07-12 | $35.41 | $35.41 | 537,200 | — | — |
| 2024-07-11 | $34.46 | $34.46 | 348,500 | — | — |
| 2024-07-10 | $32.81 | $32.81 | 371,300 | — | — |
| 2024-07-09 | $32.11 | $32.11 | 268,900 | — | — |
| 2024-07-08 | $32.04 | $32.04 | 266,700 | — | — |
| 2024-07-05 | $31.88 | $31.88 | 205,000 | — | — |
| 2024-07-03 | $30.83 | $30.83 | 332,900 | — | — |
| 2024-07-02 | $31.32 | $31.32 | 370,800 | — | — |
| 2024-07-01 | $31.72 | $31.72 | 501,700 | — | — |
| 2024-06-28 | $31.57 | $31.57 | 1,183,800 | — | — |
| 2024-06-27 | $30.25 | $30.25 | 449,900 | — | — |
| 2024-06-26 | $30.52 | $30.52 | 314,400 | — | — |
| 2024-06-25 | $31.43 | $31.43 | 289,700 | — | — |
| 2024-06-24 | $31.90 | $31.90 | 367,500 | — | — |
| 2024-06-21 | $31.43 | $31.43 | 1,979,200 | — | — |
| 2024-06-20 | $32.11 | $32.11 | 892,600 | — | — |
| 2024-06-18 | $33.89 | $33.89 | 425,800 | — | — |
| 2024-06-17 | $33.73 | $33.73 | 805,600 | — | — |
| 2024-06-14 | $34.66 | $34.66 | 501,900 | — | — |
| 2024-06-13 | $34.81 | $34.81 | 360,500 | — | — |
| 2024-06-12 | $35.51 | $35.51 | 581,300 | — | — |
| 2024-06-11 | $35.20 | $35.20 | 284,200 | — | — |
| 2024-06-10 | $35.22 | $35.22 | 342,400 | — | — |
| 2024-06-07 | $34.90 | $34.90 | 410,600 | — | — |
| 2024-06-06 | $34.90 | $34.90 | 710,700 | — | — |
| 2024-06-05 | $36.00 | $36.00 | 576,700 | — | — |
| 2024-06-04 | $35.26 | $35.26 | 631,500 | — | — |
| 2024-06-03 | $36.02 | $36.02 | 770,900 | — | — |
| 2024-05-31 | $32.58 | $32.58 | 1,534,000 | — | — |
| 2024-05-30 | $34.29 | $34.29 | 571,600 | — | — |
| 2024-05-29 | $32.40 | $32.40 | 393,000 | — | — |
| 2024-05-28 | $32.43 | $32.43 | 776,600 | — | — |
| 2024-05-24 | $32.71 | $32.71 | 888,900 | — | — |
| 2024-05-23 | $29.99 | $29.99 | 1,385,800 | — | — |
| 2024-05-22 | $30.81 | $30.81 | 520,200 | — | — |
| 2024-05-21 | $28.97 | $28.97 | 595,900 | — | — |
| 2024-05-20 | $29.73 | $29.73 | 334,300 | — | — |
| 2024-05-17 | $29.98 | $29.98 | 603,200 | — | — |
| 2024-05-16 | $30.97 | $30.97 | 882,000 | — | — |
| 2024-05-15 | $28.01 | $28.01 | 910,300 | — | — |
| 2024-05-14 | $27.32 | $27.32 | 1,448,000 | — | — |
| 2024-05-13 | $25.84 | $25.84 | 948,600 | — | — |
| 2024-05-10 | $28.50 | $28.50 | 762,400 | — | — |
| 2024-05-09 | $30.02 | $30.02 | 694,100 | — | — |
| 2024-05-08 | $32.43 | $32.43 | 702,900 | — | — |
| 2024-05-07 | $33.95 | $33.95 | 822,300 | — | — |
| 2024-05-06 | $35.10 | $35.10 | 1,455,300 | — | — |
| 2024-05-03 | $36.27 | $36.27 | 2,443,200 | — | — |
| 2024-05-02 | $39.50 | $39.50 | 639,000 | — | — |
| 2024-05-01 | $40.62 | $40.62 | 266,500 | — | — |
| 2024-04-30 | $40.19 | $40.19 | 934,200 | — | — |
| 2024-04-29 | $43.32 | $43.32 | 436,100 | — | — |
| 2024-04-26 | $41.00 | $41.00 | 819,600 | — | — |
| 2024-04-25 | $36.20 | $36.20 | 183,700 | — | — |
| 2024-04-24 | $36.05 | $36.05 | 292,400 | — | — |
| 2024-04-23 | $36.31 | $36.31 | 422,600 | — | — |
| 2024-04-22 | $33.54 | $33.54 | 278,100 | — | — |
| 2024-04-19 | $35.34 | $35.34 | 197,500 | — | — |
| 2024-04-18 | $35.32 | $35.32 | 211,600 | — | — |
| 2024-04-17 | $36.41 | $36.41 | 305,800 | — | — |
| 2024-04-16 | $36.47 | $36.47 | 216,600 | — | — |
| 2024-04-15 | $37.64 | $37.64 | 370,800 | — | — |
| 2024-04-12 | $39.75 | $39.75 | 660,300 | — | — |
| 2024-04-11 | $39.85 | $39.85 | 220,300 | — | — |
| 2024-04-10 | $38.50 | $38.50 | 596,600 | — | — |
| 2024-04-09 | $39.02 | $39.02 | 238,400 | — | — |
| 2024-04-08 | $39.15 | $39.15 | 339,100 | — | — |
| 2024-04-05 | $38.46 | $38.46 | 181,200 | — | — |
| 2024-04-04 | $37.75 | $37.75 | 359,000 | — | — |
| 2024-04-03 | $38.39 | $38.39 | 283,500 | — | — |
| 2024-04-02 | $40.50 | $40.50 | 396,000 | — | — |
| 2024-04-01 | $42.76 | $42.76 | 484,000 | — | — |
| 2024-03-28 | $43.90 | $43.90 | 747,500 | — | — |
| 2024-03-27 | $41.00 | $41.00 | 295,000 | — | — |
| 2024-03-26 | $40.87 | $40.87 | 425,500 | — | — |
| 2024-03-25 | $40.76 | $40.76 | 284,200 | — | — |
| 2024-03-22 | $40.50 | $40.50 | 800,200 | — | — |
| 2024-03-21 | $41.12 | $41.12 | 619,700 | — | — |
| 2024-03-20 | $39.05 | $39.05 | 432,800 | — | — |
| 2024-03-19 | $39.70 | $39.70 | 678,000 | — | — |
| 2024-03-18 | $38.11 | $38.11 | 449,300 | — | — |
| 2024-03-15 | $38.52 | $38.52 | 4,981,400 | — | — |
| 2024-03-14 | $37.20 | $37.20 | 729,500 | — | — |
| 2024-03-13 | $39.79 | $39.79 | 622,300 | — | — |
| 2024-03-12 | $35.67 | $35.67 | 828,200 | — | — |
| 2024-03-11 | $35.00 | $35.00 | 915,900 | — | — |
| 2024-03-08 | $35.51 | $35.51 | 1,416,800 | — | — |
| 2024-03-07 | $39.86 | $39.86 | 430,300 | — | — |
| 2024-03-06 | $42.79 | $42.79 | 441,100 | — | — |
| 2024-03-05 | $41.49 | $41.49 | 528,900 | — | — |
| 2024-03-04 | $43.09 | $43.09 | 602,400 | — | — |
| 2024-03-01 | $43.98 | $43.98 | 459,100 | — | — |
| 2024-02-29 | $44.71 | $44.71 | 423,600 | — | — |
| 2024-02-28 | $44.40 | $44.40 | 326,700 | — | — |
| 2024-02-27 | $46.35 | $46.35 | 227,800 | — | — |
| 2024-02-26 | $46.01 | $46.01 | 299,900 | — | — |
| 2024-02-23 | $43.61 | $43.61 | 400,000 | — | — |
| 2024-02-22 | $46.17 | $46.17 | 332,100 | — | — |
| 2024-02-21 | $45.28 | $45.28 | 473,900 | — | — |
| 2024-02-20 | $44.37 | $44.37 | 491,200 | — | — |
| 2024-02-16 | $47.93 | $47.93 | 361,300 | — | — |
| 2024-02-15 | $47.46 | $47.46 | 494,800 | — | — |
| 2024-02-14 | $43.42 | $43.42 | 384,300 | — | — |
| 2024-02-13 | $44.18 | $44.18 | 522,300 | — | — |
| 2024-02-12 | $43.74 | $43.74 | 661,100 | — | — |
| 2024-02-09 | $41.57 | $41.57 | 575,700 | — | — |
| 2024-02-08 | $39.02 | $39.02 | 657,300 | — | — |
| 2024-02-07 | $40.52 | $40.52 | 759,700 | — | — |
| 2024-02-06 | $37.03 | $37.03 | 639,500 | — | — |
| 2024-02-05 | $37.42 | $37.42 | 189,900 | — | — |
| 2024-02-02 | $35.81 | $35.81 | 394,200 | — | — |
| 2024-02-01 | $37.95 | $37.95 | 544,600 | — | — |
| 2024-01-31 | $37.26 | $37.26 | 2,688,900 | — | — |
| 2024-01-30 | $36.50 | $36.50 | 1,192,500 | — | — |
| 2024-01-29 | $37.00 | $37.00 | 1,089,800 | — | — |
| 2024-01-26 | $35.03 | $35.03 | 1,718,900 | — | — |
| 2024-01-25 | $37.17 | $37.17 | 8,824,800 | — | — |