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
- 2008-12-05 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 | $29.77 | $29.77 | 365,200 | — | — |
| 2024-12-30 | $29.35 | $29.35 | 245,700 | — | — |
| 2024-12-27 | $30.37 | $30.37 | 373,500 | — | — |
| 2024-12-26 | $31.96 | $31.96 | 282,400 | — | — |
| 2024-12-24 | $32.66 | $32.66 | 479,300 | — | — |
| 2024-12-23 | $30.29 | $30.29 | 575,300 | — | — |
| 2024-12-20 | $30.26 | $30.26 | 3,504,100 | — | — |
| 2024-12-19 | $24.71 | $24.71 | 643,800 | — | — |
| 2024-12-18 | $24.53 | $24.53 | 587,600 | — | — |
| 2024-12-17 | $25.28 | $25.28 | 256,100 | — | — |
| 2024-12-16 | $25.60 | $25.60 | 341,800 | — | — |
| 2024-12-13 | $24.63 | $24.63 | 375,300 | — | — |
| 2024-12-12 | $25.06 | $25.06 | 372,600 | — | — |
| 2024-12-11 | $25.90 | $25.90 | 354,200 | — | — |
| 2024-12-10 | $27.13 | $27.13 | 292,500 | — | — |
| 2024-12-09 | $27.02 | $27.02 | 265,000 | — | — |
| 2024-12-06 | $26.84 | $26.84 | 156,600 | — | — |
| 2024-12-05 | $27.02 | $27.02 | 273,800 | — | — |
| 2024-12-04 | $27.17 | $27.17 | 292,400 | — | — |
| 2024-12-03 | $26.94 | $26.94 | 296,900 | — | — |
| 2024-12-02 | $27.16 | $27.16 | 244,200 | — | — |
| 2024-11-29 | $27.12 | $27.12 | 145,200 | — | — |
| 2024-11-27 | $27.39 | $27.39 | 212,100 | — | — |
| 2024-11-26 | $27.03 | $27.03 | 251,700 | — | — |
| 2024-11-25 | $27.62 | $27.62 | 343,200 | — | — |
| 2024-11-22 | $26.79 | $26.79 | 200,600 | — | — |
| 2024-11-21 | $26.71 | $26.71 | 346,600 | — | — |
| 2024-11-20 | $26.03 | $26.03 | 290,200 | — | — |
| 2024-11-19 | $24.96 | $24.96 | 280,200 | — | — |
| 2024-11-18 | $24.81 | $24.81 | 403,400 | — | — |
| 2024-11-15 | $24.94 | $24.94 | 491,800 | — | — |
| 2024-11-14 | $25.38 | $25.38 | 299,400 | — | — |
| 2024-11-13 | $25.76 | $25.76 | 334,100 | — | — |
| 2024-11-12 | $26.46 | $26.46 | 335,300 | — | — |
| 2024-11-11 | $27.01 | $27.01 | 387,700 | — | — |
| 2024-11-08 | $27.12 | $27.12 | 538,900 | — | — |
| 2024-11-07 | $28.22 | $28.22 | 485,900 | — | — |
| 2024-11-06 | $29.04 | $29.04 | 670,600 | — | — |
| 2024-11-05 | $28.02 | $28.02 | 1,191,100 | — | — |
| 2024-11-04 | $25.22 | $25.22 | 868,600 | — | — |
| 2024-11-01 | $25.88 | $25.88 | 4,138,000 | — | — |
| 2024-10-31 | $25.19 | $25.19 | 721,100 | — | — |
| 2024-10-30 | $26.10 | $26.10 | 906,600 | — | — |
| 2024-10-29 | $26.53 | $26.53 | 254,300 | — | — |
| 2024-10-28 | $26.85 | $26.85 | 193,400 | — | — |
| 2024-10-25 | $27.18 | $27.18 | 113,300 | — | — |
| 2024-10-24 | $27.54 | $27.54 | 208,400 | — | — |
| 2024-10-23 | $27.33 | $27.33 | 232,700 | — | — |
| 2024-10-22 | $27.75 | $27.75 | 194,400 | — | — |
| 2024-10-21 | $28.18 | $28.18 | 248,500 | — | — |
| 2024-10-18 | $28.84 | $28.84 | 274,200 | — | — |
| 2024-10-17 | $27.83 | $27.83 | 258,100 | — | — |
| 2024-10-16 | $27.99 | $27.99 | 153,900 | — | — |
| 2024-10-15 | $28.22 | $28.22 | 255,900 | — | — |
| 2024-10-14 | $28.12 | $28.12 | 180,600 | — | — |
| 2024-10-11 | $27.76 | $27.76 | 225,300 | — | — |
| 2024-10-10 | $27.12 | $27.12 | 182,000 | — | — |
| 2024-10-09 | $26.85 | $26.85 | 181,800 | — | — |
| 2024-10-08 | $26.95 | $26.95 | 262,900 | — | — |
| 2024-10-07 | $26.18 | $26.18 | 198,500 | — | — |
| 2024-10-04 | $26.35 | $26.35 | 252,700 | — | — |
| 2024-10-03 | $25.68 | $25.68 | 285,800 | — | — |
| 2024-10-02 | $26.73 | $26.73 | 338,000 | — | — |
| 2024-10-01 | $27.90 | $27.90 | 250,600 | — | — |
| 2024-09-30 | $28.54 | $28.54 | 517,100 | — | — |
| 2024-09-27 | $28.52 | $28.52 | 226,300 | — | — |
| 2024-09-26 | $28.63 | $28.63 | 227,400 | — | — |
| 2024-09-25 | $28.40 | $28.40 | 410,000 | — | — |
| 2024-09-24 | $29.80 | $29.80 | 322,600 | — | — |
| 2024-09-23 | $29.49 | $29.49 | 468,100 | — | — |
| 2024-09-20 | $30.67 | $30.67 | 1,547,100 | — | — |
| 2024-09-19 | $29.76 | $29.76 | 306,300 | — | — |
| 2024-09-18 | $29.71 | $29.71 | 194,300 | — | — |
| 2024-09-17 | $29.50 | $29.50 | 163,600 | — | — |
| 2024-09-16 | $29.78 | $29.78 | 159,900 | — | — |
| 2024-09-13 | $29.50 | $29.50 | 230,400 | — | — |
| 2024-09-12 | $28.81 | $28.81 | 365,300 | — | — |
| 2024-09-11 | $27.99 | $27.99 | 283,500 | — | — |
| 2024-09-10 | $29.08 | $29.08 | 294,100 | — | — |
| 2024-09-09 | $30.22 | $30.22 | 271,900 | — | — |
| 2024-09-06 | $30.56 | $30.56 | 307,200 | — | — |
| 2024-09-05 | $30.33 | $30.33 | 381,900 | — | — |
| 2024-09-04 | $31.06 | $31.06 | 173,700 | — | — |
| 2024-09-03 | $32.79 | $32.79 | 246,400 | — | — |
| 2024-08-30 | $33.27 | $33.27 | 175,500 | — | — |
| 2024-08-29 | $33.60 | $33.60 | 138,800 | — | — |
| 2024-08-28 | $32.75 | $32.75 | 334,600 | — | — |
| 2024-08-27 | $33.01 | $33.01 | 93,700 | — | — |
| 2024-08-26 | $33.50 | $33.50 | 188,100 | — | — |
| 2024-08-23 | $34.36 | $34.36 | 260,300 | — | — |
| 2024-08-22 | $33.24 | $33.24 | 285,400 | — | — |
| 2024-08-21 | $32.52 | $32.52 | 268,700 | — | — |
| 2024-08-20 | $31.85 | $31.85 | 255,400 | — | — |
| 2024-08-19 | $31.92 | $31.92 | 404,000 | — | — |
| 2024-08-16 | $32.98 | $32.98 | 489,200 | — | — |
| 2024-08-15 | $32.09 | $32.09 | 263,200 | — | — |
| 2024-08-14 | $30.51 | $30.51 | 556,900 | — | — |
| 2024-08-13 | $31.14 | $31.14 | 658,900 | — | — |
| 2024-08-12 | $32.20 | $32.20 | 588,300 | — | — |
| 2024-08-09 | $32.60 | $32.60 | 538,900 | — | — |
| 2024-08-08 | $35.21 | $35.21 | 521,000 | — | — |
| 2024-08-07 | $38.16 | $38.16 | 630,300 | — | — |
| 2024-08-06 | $48.25 | $48.25 | 208,200 | — | — |
| 2024-08-05 | $49.78 | $49.78 | 174,000 | — | — |
| 2024-08-02 | $52.40 | $52.40 | 189,500 | — | — |
| 2024-08-01 | $53.80 | $53.80 | 185,600 | — | — |
| 2024-07-31 | $55.47 | $55.47 | 163,100 | — | — |
| 2024-07-30 | $55.52 | $55.52 | 102,400 | — | — |
| 2024-07-29 | $55.88 | $55.88 | 184,000 | — | — |
| 2024-07-26 | $56.09 | $56.09 | 122,000 | — | — |
| 2024-07-25 | $54.95 | $54.95 | 242,500 | — | — |
| 2024-07-24 | $55.91 | $55.91 | 142,900 | — | — |
| 2024-07-23 | $55.15 | $55.15 | 239,300 | — | — |
| 2024-07-22 | $55.35 | $55.35 | 370,500 | — | — |
| 2024-07-19 | $48.92 | $48.92 | 68,900 | — | — |
| 2024-07-18 | $48.90 | $48.90 | 92,800 | — | — |
| 2024-07-17 | $49.09 | $49.09 | 145,700 | — | — |
| 2024-07-16 | $48.05 | $48.05 | 177,800 | — | — |
| 2024-07-15 | $46.71 | $46.71 | 139,600 | — | — |
| 2024-07-12 | $46.73 | $46.73 | 111,700 | — | — |
| 2024-07-11 | $47.07 | $47.07 | 111,200 | — | — |
| 2024-07-10 | $46.23 | $46.23 | 82,200 | — | — |
| 2024-07-09 | $45.94 | $45.94 | 76,400 | — | — |
| 2024-07-08 | $46.41 | $46.41 | 89,800 | — | — |
| 2024-07-05 | $45.82 | $45.82 | 110,400 | — | — |
| 2024-07-03 | $47.13 | $47.13 | 72,300 | — | — |
| 2024-07-02 | $46.81 | $46.81 | 102,700 | — | — |
| 2024-07-01 | $46.39 | $46.39 | 248,500 | — | — |
| 2024-06-28 | $48.47 | $48.47 | 247,000 | — | — |
| 2024-06-27 | $49.25 | $49.25 | 84,100 | — | — |
| 2024-06-26 | $49.63 | $49.63 | 130,700 | — | — |
| 2024-06-25 | $49.29 | $49.29 | 95,200 | — | — |
| 2024-06-24 | $49.52 | $49.52 | 165,700 | — | — |
| 2024-06-21 | $49.53 | $49.53 | 632,300 | — | — |
| 2024-06-20 | $49.83 | $49.83 | 134,700 | — | — |
| 2024-06-18 | $51.00 | $51.00 | 121,500 | — | — |
| 2024-06-17 | $51.15 | $51.15 | 276,500 | — | — |
| 2024-06-14 | $50.73 | $50.73 | 94,100 | — | — |
| 2024-06-13 | $51.52 | $51.52 | 115,900 | — | — |
| 2024-06-12 | $51.90 | $51.90 | 136,200 | — | — |
| 2024-06-11 | $51.78 | $51.78 | 153,200 | — | — |
| 2024-06-10 | $50.76 | $50.76 | 126,800 | — | — |
| 2024-06-07 | $50.27 | $50.27 | 107,900 | — | — |
| 2024-06-06 | $51.24 | $51.24 | 112,700 | — | — |
| 2024-06-05 | $52.28 | $52.28 | 176,900 | — | — |
| 2024-06-04 | $51.78 | $51.78 | 129,200 | — | — |
| 2024-06-03 | $52.83 | $52.83 | 134,300 | — | — |
| 2024-05-31 | $53.14 | $53.14 | 142,800 | — | — |
| 2024-05-30 | $52.43 | $52.43 | 140,200 | — | — |
| 2024-05-29 | $52.41 | $52.41 | 221,500 | — | — |
| 2024-05-28 | $51.99 | $51.99 | 155,900 | — | — |
| 2024-05-24 | $52.32 | $52.32 | 76,500 | — | — |
| 2024-05-23 | $51.99 | $51.99 | 113,700 | — | — |
| 2024-05-22 | $51.91 | $51.91 | 121,100 | — | — |
| 2024-05-21 | $51.33 | $51.33 | 106,400 | — | — |
| 2024-05-20 | $49.97 | $49.97 | 191,300 | — | — |
| 2024-05-17 | $51.47 | $51.47 | 100,700 | — | — |
| 2024-05-16 | $51.66 | $51.66 | 147,300 | — | — |
| 2024-05-15 | $51.15 | $51.15 | 131,400 | — | — |
| 2024-05-14 | $49.82 | $49.82 | 171,300 | — | — |
| 2024-05-13 | $50.25 | $50.25 | 184,800 | — | — |
| 2024-05-10 | $48.19 | $48.19 | 128,500 | — | — |
| 2024-05-09 | $49.27 | $49.27 | 135,200 | — | — |
| 2024-05-08 | $48.69 | $48.69 | 147,300 | — | — |
| 2024-05-07 | $47.53 | $47.53 | 201,900 | — | — |
| 2024-05-06 | $47.84 | $47.84 | 221,500 | — | — |
| 2024-05-03 | $45.22 | $45.22 | 189,400 | — | — |
| 2024-05-02 | $44.86 | $44.86 | 116,500 | — | — |
| 2024-05-01 | $44.48 | $44.48 | 166,200 | — | — |
| 2024-04-30 | $45.04 | $45.04 | 414,500 | — | — |
| 2024-04-29 | $40.69 | $40.69 | 196,600 | — | — |
| 2024-04-26 | $40.23 | $40.23 | 93,200 | — | — |
| 2024-04-25 | $39.95 | $39.95 | 130,100 | — | — |
| 2024-04-24 | $40.67 | $40.67 | 127,000 | — | — |
| 2024-04-23 | $40.23 | $40.23 | 165,200 | — | — |
| 2024-04-22 | $39.94 | $39.94 | 175,100 | — | — |
| 2024-04-19 | $40.03 | $40.03 | 119,100 | — | — |
| 2024-04-18 | $39.35 | $39.35 | 97,200 | — | — |
| 2024-04-17 | $39.22 | $39.22 | 105,300 | — | — |
| 2024-04-16 | $39.56 | $39.56 | 115,900 | — | — |
| 2024-04-15 | $40.00 | $40.00 | 132,900 | — | — |
| 2024-04-12 | $40.12 | $40.12 | 80,600 | — | — |
| 2024-04-11 | $40.63 | $40.63 | 97,400 | — | — |
| 2024-04-10 | $40.60 | $40.60 | 144,700 | — | — |
| 2024-04-09 | $41.17 | $41.17 | 140,000 | — | — |
| 2024-04-08 | $41.41 | $41.41 | 121,300 | — | — |
| 2024-04-05 | $41.74 | $41.74 | 88,300 | — | — |
| 2024-04-04 | $42.18 | $42.18 | 81,800 | — | — |
| 2024-04-03 | $42.57 | $42.57 | 95,400 | — | — |
| 2024-04-02 | $42.75 | $42.75 | 150,000 | — | — |
| 2024-04-01 | $43.61 | $43.61 | 98,600 | — | — |
| 2024-03-28 | $43.73 | $43.73 | 147,000 | — | — |
| 2024-03-27 | $43.94 | $43.94 | 176,100 | — | — |
| 2024-03-26 | $42.81 | $42.81 | 218,200 | — | — |
| 2024-03-25 | $42.23 | $42.23 | 100,900 | — | — |
| 2024-03-22 | $41.95 | $41.95 | 151,200 | — | — |
| 2024-03-21 | $42.35 | $42.35 | 192,900 | — | — |
| 2024-03-20 | $41.56 | $41.56 | 183,300 | — | — |
| 2024-03-19 | $41.17 | $41.17 | 189,800 | — | — |
| 2024-03-18 | $39.68 | $39.68 | 337,400 | — | — |
| 2024-03-15 | $40.98 | $40.98 | 2,400,300 | — | — |
| 2024-03-14 | $40.76 | $40.76 | 372,900 | — | — |
| 2024-03-13 | $41.57 | $41.57 | 181,700 | — | — |
| 2024-03-12 | $40.27 | $40.27 | 184,100 | — | — |
| 2024-03-11 | $40.90 | $40.90 | 188,900 | — | — |
| 2024-03-08 | $40.17 | $40.17 | 298,800 | — | — |
| 2024-03-07 | $38.97 | $38.97 | 236,800 | — | — |
| 2024-03-06 | $38.93 | $38.93 | 326,200 | — | — |
| 2024-03-05 | $38.95 | $38.95 | 169,800 | — | — |
| 2024-03-04 | $39.16 | $39.16 | 178,200 | — | — |
| 2024-03-01 | $38.53 | $38.53 | 201,700 | — | — |
| 2024-02-29 | $39.29 | $39.29 | 238,800 | — | — |
| 2024-02-28 | $38.61 | $38.61 | 284,000 | — | — |
| 2024-02-27 | $40.47 | $40.47 | 284,700 | — | — |
| 2024-02-26 | $37.98 | $37.98 | 239,100 | — | — |
| 2024-02-23 | $37.41 | $37.41 | 324,800 | — | — |
| 2024-02-22 | $38.93 | $38.93 | 408,700 | — | — |
| 2024-02-21 | $36.00 | $36.00 | 232,400 | — | — |
| 2024-02-20 | $34.77 | $34.77 | 97,700 | — | — |
| 2024-02-16 | $34.80 | $34.80 | 98,800 | — | — |
| 2024-02-15 | $34.45 | $34.45 | 99,800 | — | — |
| 2024-02-14 | $33.54 | $33.54 | 91,600 | — | — |
| 2024-02-13 | $32.97 | $32.97 | 130,000 | — | — |
| 2024-02-12 | $34.24 | $34.24 | 98,300 | — | — |
| 2024-02-09 | $33.84 | $33.84 | 86,700 | — | — |
| 2024-02-08 | $33.33 | $33.33 | 112,400 | — | — |
| 2024-02-07 | $32.68 | $32.68 | 101,300 | — | — |
| 2024-02-06 | $32.46 | $32.46 | 89,400 | — | — |
| 2024-02-05 | $32.35 | $32.35 | 88,500 | — | — |
| 2024-02-02 | $32.86 | $32.86 | 111,400 | — | — |
| 2024-02-01 | $33.07 | $33.07 | 77,800 | — | — |
| 2024-01-31 | $32.97 | $32.97 | 107,900 | — | — |
| 2024-01-30 | $34.00 | $34.00 | 186,800 | — | — |
| 2024-01-29 | $33.27 | $33.27 | 77,400 | — | — |
| 2024-01-26 | $33.82 | $33.82 | 88,400 | — | — |
| 2024-01-25 | $33.69 | $33.69 | 88,800 | — | — |
| 2024-01-24 | $33.97 | $33.97 | 85,700 | — | — |
| 2024-01-23 | $33.81 | $33.81 | 89,300 | — | — |
| 2024-01-22 | $34.14 | $34.14 | 167,300 | — | — |
| 2024-01-19 | $34.10 | $34.10 | 105,500 | — | — |
| 2024-01-18 | $34.13 | $34.13 | 109,700 | — | — |
| 2024-01-17 | $34.23 | $34.23 | 118,300 | — | — |
| 2024-01-16 | $33.59 | $33.59 | 159,100 | — | — |
| 2024-01-12 | $34.67 | $34.67 | 81,900 | — | — |
| 2024-01-11 | $34.96 | $34.96 | 124,900 | — | — |
| 2024-01-10 | $35.37 | $35.37 | 68,400 | — | — |
| 2024-01-09 | $35.66 | $35.66 | 181,500 | — | — |
| 2024-01-08 | $36.15 | $36.15 | 176,200 | — | — |
| 2024-01-05 | $36.00 | $36.00 | 188,900 | — | — |
| 2024-01-04 | $35.75 | $35.75 | 75,100 | — | — |
| 2024-01-03 | $36.35 | $36.35 | 75,600 | — | — |
| 2024-01-02 | $36.59 | $36.59 | 88,400 | — | — |