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
- 2001-06-21 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 | $35.64 | $83.99 | 23,800 | — | — |
| 2024-12-30 | $35.63 | $83.97 | 18,400 | — | — |
| 2024-12-27 | $35.42 | $83.48 | 21,000 | — | — |
| 2024-12-26 | $36.25 | $85.43 | 18,900 | — | — |
| 2024-12-24 | $35.69 | $84.11 | 14,300 | — | — |
| 2024-12-23 | $35.31 | $83.22 | 35,400 | — | — |
| 2024-12-20 | $35.89 | $84.58 | 119,500 | — | — |
| 2024-12-19 | $34.27 | $80.77 | 16,300 | — | — |
| 2024-12-18 | $34.63 | $81.61 | 39,800 | — | — |
| 2024-12-17 | $36.26 | $85.46 | 26,000 | — | — |
| 2024-12-16 | $36.59 | $86.23 | 19,600 | — | — |
| 2024-12-13 | $36.56 | $86.16 | 15,800 | — | — |
| 2024-12-12 | $37.04 | $86.63 | 17,300 | — | — |
| 2024-12-11 | $37.52 | $87.76 | 21,600 | — | — |
| 2024-12-10 | $37.36 | $87.38 | 26,100 | — | — |
| 2024-12-09 | $37.19 | $86.98 | 24,100 | — | — |
| 2024-12-06 | $37.51 | $87.73 | 29,600 | — | — |
| 2024-12-05 | $37.71 | $88.20 | 19,600 | — | — |
| 2024-12-04 | $37.10 | $86.77 | 18,300 | — | — |
| 2024-12-03 | $37.04 | $86.63 | 22,300 | — | — |
| 2024-12-02 | $37.25 | $87.12 | 26,700 | — | — |
| 2024-11-29 | $37.48 | $87.66 | 9,100 | — | — |
| 2024-11-27 | $37.27 | $87.17 | 16,300 | — | — |
| 2024-11-26 | $36.83 | $86.14 | 17,100 | — | — |
| 2024-11-25 | $36.71 | $85.86 | 28,100 | — | — |
| 2024-11-22 | $36.75 | $85.96 | 37,000 | — | — |
| 2024-11-21 | $36.50 | $85.37 | 60,100 | — | — |
| 2024-11-20 | $35.83 | $83.80 | 13,800 | — | — |
| 2024-11-19 | $35.88 | $83.92 | 19,700 | — | — |
| 2024-11-18 | $35.43 | $82.87 | 32,800 | — | — |
| 2024-11-15 | $35.54 | $83.13 | 33,800 | — | — |
| 2024-11-14 | $35.59 | $83.24 | 28,300 | — | — |
| 2024-11-13 | $35.87 | $83.90 | 33,800 | — | — |
| 2024-11-12 | $36.00 | $84.20 | 35,400 | — | — |
| 2024-11-11 | $35.90 | $83.97 | 28,800 | — | — |
| 2024-11-08 | $35.50 | $83.03 | 24,500 | — | — |
| 2024-11-07 | $35.37 | $82.73 | 31,000 | — | — |
| 2024-11-06 | $35.86 | $83.87 | 71,100 | — | — |
| 2024-11-05 | $32.99 | $77.16 | 30,400 | — | — |
| 2024-11-04 | $32.60 | $76.25 | 37,200 | — | — |
| 2024-11-01 | $32.98 | $77.14 | 32,200 | — | — |
| 2024-10-31 | $33.17 | $77.58 | 26,400 | — | — |
| 2024-10-30 | $33.19 | $77.63 | 20,700 | — | — |
| 2024-10-29 | $32.91 | $76.97 | 32,300 | — | — |
| 2024-10-28 | $33.08 | $77.37 | 29,300 | — | — |
| 2024-10-25 | $33.18 | $77.61 | 35,600 | — | — |
| 2024-10-24 | $33.86 | $79.20 | 102,100 | — | — |
| 2024-10-23 | $31.04 | $72.60 | 30,100 | — | — |
| 2024-10-22 | $31.00 | $72.51 | 33,900 | — | — |
| 2024-10-21 | $30.92 | $72.32 | 27,600 | — | — |
| 2024-10-18 | $31.84 | $74.47 | 45,300 | — | — |
| 2024-10-17 | $31.84 | $74.47 | 37,900 | — | — |
| 2024-10-16 | $31.43 | $73.51 | 48,200 | — | — |
| 2024-10-15 | $30.90 | $72.27 | 49,600 | — | — |
| 2024-10-14 | $30.49 | $71.31 | 25,800 | — | — |
| 2024-10-11 | $30.60 | $71.57 | 36,100 | — | — |
| 2024-10-10 | $29.17 | $68.23 | 23,600 | — | — |
| 2024-10-09 | $29.23 | $68.37 | 21,500 | — | — |
| 2024-10-08 | $29.22 | $68.34 | 34,600 | — | — |
| 2024-10-07 | $29.14 | $68.16 | 13,400 | — | — |
| 2024-10-04 | $29.44 | $68.86 | 27,200 | — | — |
| 2024-10-03 | $29.69 | $69.44 | 15,900 | — | — |
| 2024-10-02 | $29.99 | $70.14 | 18,100 | — | — |
| 2024-10-01 | $30.03 | $70.24 | 29,500 | — | — |
| 2024-09-30 | $30.91 | $72.30 | 44,300 | — | — |
| 2024-09-27 | $30.66 | $71.71 | 32,000 | — | — |
| 2024-09-26 | $30.69 | $71.78 | 23,600 | — | — |
| 2024-09-25 | $30.50 | $71.34 | 27,000 | — | — |
| 2024-09-24 | $30.82 | $72.09 | 30,600 | — | — |
| 2024-09-23 | $31.51 | $73.70 | 30,600 | — | — |
| 2024-09-20 | $31.70 | $74.14 | 263,500 | — | — |
| 2024-09-19 | $31.92 | $74.66 | 43,200 | — | — |
| 2024-09-18 | $30.90 | $72.27 | 43,000 | — | — |
| 2024-09-17 | $30.91 | $72.30 | 70,400 | — | — |
| 2024-09-16 | $30.19 | $70.61 | 48,800 | — | — |
| 2024-09-13 | $29.99 | $70.14 | 20,000 | — | — |
| 2024-09-12 | $30.00 | $69.54 | 17,000 | — | — |
| 2024-09-11 | $30.12 | $69.81 | 15,800 | — | — |
| 2024-09-10 | $30.21 | $70.02 | 23,800 | — | — |
| 2024-09-09 | $30.42 | $70.51 | 24,000 | — | — |
| 2024-09-06 | $30.21 | $70.02 | 23,400 | — | — |
| 2024-09-05 | $30.70 | $71.16 | 31,400 | — | — |
| 2024-09-04 | $30.71 | $71.18 | 46,700 | — | — |
| 2024-09-03 | $31.19 | $72.29 | 72,400 | — | — |
| 2024-08-30 | $31.15 | $72.20 | 66,700 | — | — |
| 2024-08-29 | $30.48 | $70.65 | 94,900 | — | — |
| 2024-08-28 | $29.65 | $68.72 | 26,100 | — | — |
| 2024-08-27 | $30.00 | $69.54 | 39,000 | — | — |
| 2024-08-26 | $30.02 | $69.58 | 77,500 | — | — |
| 2024-08-23 | $29.33 | $67.98 | 47,800 | — | — |
| 2024-08-22 | $27.91 | $64.69 | 16,600 | — | — |
| 2024-08-21 | $27.75 | $64.32 | 10,500 | — | — |
| 2024-08-20 | $27.71 | $64.23 | 4,800 | — | — |
| 2024-08-19 | $27.68 | $64.16 | 19,500 | — | — |
| 2024-08-16 | $27.47 | $63.67 | 19,600 | — | — |
| 2024-08-15 | $27.37 | $63.44 | 23,600 | — | — |
| 2024-08-14 | $26.77 | $62.05 | 7,100 | — | — |
| 2024-08-13 | $26.82 | $62.17 | 7,000 | — | — |
| 2024-08-12 | $26.60 | $61.66 | 14,700 | — | — |
| 2024-08-09 | $26.80 | $62.12 | 7,000 | — | — |
| 2024-08-08 | $26.84 | $62.21 | 9,700 | — | — |
| 2024-08-07 | $26.56 | $61.56 | 11,300 | — | — |
| 2024-08-06 | $26.48 | $61.38 | 16,800 | — | — |
| 2024-08-05 | $26.36 | $61.10 | 18,900 | — | — |
| 2024-08-02 | $27.09 | $62.79 | 23,200 | — | — |
| 2024-08-01 | $27.48 | $63.70 | 21,700 | — | — |
| 2024-07-31 | $27.50 | $63.74 | 43,800 | — | — |
| 2024-07-30 | $27.33 | $63.35 | 19,500 | — | — |
| 2024-07-29 | $27.20 | $63.05 | 25,900 | — | — |
| 2024-07-26 | $26.98 | $62.54 | 22,300 | — | — |
| 2024-07-25 | $25.58 | $59.29 | 80,000 | — | — |
| 2024-07-24 | $29.76 | $68.98 | 22,100 | — | — |
| 2024-07-23 | $30.72 | $71.20 | 11,200 | — | — |
| 2024-07-22 | $27.66 | $64.11 | 11,100 | — | — |
| 2024-07-19 | $27.48 | $63.70 | 7,700 | — | — |
| 2024-07-18 | $27.60 | $63.97 | 30,900 | — | — |
| 2024-07-17 | $28.39 | $65.80 | 17,800 | — | — |
| 2024-07-16 | $31.45 | $72.90 | 12,500 | — | — |
| 2024-07-15 | $29.15 | $67.57 | 9,800 | — | — |
| 2024-07-12 | $26.48 | $61.38 | 12,200 | — | — |
| 2024-07-11 | $28.70 | $66.52 | 10,900 | — | — |
| 2024-07-10 | $26.60 | $61.66 | 3,600 | — | — |
| 2024-07-09 | $25.94 | $60.13 | 2,700 | — | — |
| 2024-07-08 | $25.67 | $59.50 | 10,600 | — | — |
| 2024-07-05 | $25.12 | $58.22 | 36,600 | — | — |
| 2024-07-03 | $28.68 | $66.48 | 1,500 | — | — |
| 2024-07-02 | $28.70 | $66.52 | 4,000 | — | — |
| 2024-07-01 | $27.90 | $64.67 | 11,100 | — | — |
| 2024-06-28 | $28.65 | $66.41 | 77,600 | — | — |
| 2024-06-27 | $27.28 | $63.23 | 9,900 | — | — |
| 2024-06-26 | $26.51 | $61.45 | 10,700 | — | — |
| 2024-06-25 | $26.52 | $61.47 | 3,700 | — | — |
| 2024-06-24 | $27.09 | $62.79 | 5,500 | — | — |
| 2024-06-21 | $26.25 | $60.84 | 19,800 | — | — |
| 2024-06-20 | $26.23 | $60.80 | 8,800 | — | — |
| 2024-06-18 | $26.02 | $60.31 | 12,000 | — | — |
| 2024-06-17 | $25.98 | $60.22 | 4,700 | — | — |
| 2024-06-14 | $25.76 | $59.71 | 4,300 | — | — |
| 2024-06-13 | $26.21 | $60.13 | 3,900 | — | — |
| 2024-06-12 | $26.16 | $60.01 | 10,000 | — | — |
| 2024-06-11 | $26.35 | $60.45 | 9,300 | — | — |
| 2024-06-10 | $26.24 | $60.19 | 8,000 | — | — |
| 2024-06-07 | $25.78 | $59.14 | 3,400 | — | — |
| 2024-06-06 | $25.60 | $58.73 | 3,000 | — | — |
| 2024-06-05 | $25.73 | $59.02 | 3,500 | — | — |
| 2024-06-04 | $24.73 | $56.73 | 3,700 | — | — |
| 2024-06-03 | $25.41 | $58.29 | 5,400 | — | — |
| 2024-05-31 | $24.68 | $56.62 | 12,100 | — | — |
| 2024-05-30 | $25.90 | $59.41 | 40,700 | — | — |
| 2024-05-29 | $25.29 | $58.02 | 6,100 | — | — |
| 2024-05-28 | $25.75 | $59.07 | 7,700 | — | — |
| 2024-05-24 | $25.50 | $58.50 | 8,700 | — | — |
| 2024-05-23 | $24.75 | $56.78 | 15,800 | — | — |
| 2024-05-22 | $27.17 | $62.33 | 14,500 | — | — |
| 2024-05-21 | $27.63 | $63.38 | 3,000 | — | — |
| 2024-05-20 | $27.61 | $63.34 | 5,300 | — | — |
| 2024-05-17 | $28.19 | $64.67 | 6,400 | — | — |
| 2024-05-16 | $27.30 | $62.63 | 4,600 | — | — |
| 2024-05-15 | $26.64 | $61.11 | 5,100 | — | — |
| 2024-05-14 | $25.50 | $58.50 | 3,500 | — | — |
| 2024-05-13 | $25.30 | $58.04 | 1,800 | — | — |
| 2024-05-10 | $25.35 | $58.15 | 2,200 | — | — |
| 2024-05-09 | $24.89 | $57.10 | 7,700 | — | — |
| 2024-05-08 | $25.10 | $57.58 | 3,400 | — | — |
| 2024-05-07 | $25.17 | $57.74 | 45,100 | — | — |
| 2024-05-06 | $25.75 | $59.07 | 4,400 | — | — |
| 2024-05-03 | $25.74 | $59.05 | 2,900 | — | — |
| 2024-05-02 | $25.45 | $58.38 | 8,500 | — | — |
| 2024-05-01 | $25.78 | $59.14 | 5,500 | — | — |
| 2024-04-30 | $24.86 | $57.03 | 8,300 | — | — |
| 2024-04-29 | $25.04 | $57.44 | 4,300 | — | — |
| 2024-04-26 | $24.40 | $55.97 | 5,000 | — | — |
| 2024-04-25 | $23.77 | $54.53 | 10,600 | — | — |
| 2024-04-24 | $24.06 | $55.19 | 6,400 | — | — |
| 2024-04-23 | $25.17 | $57.74 | 3,500 | — | — |
| 2024-04-22 | $24.16 | $55.42 | 7,100 | — | — |
| 2024-04-19 | $24.11 | $55.31 | 5,700 | — | — |
| 2024-04-18 | $22.70 | $52.07 | 9,200 | — | — |
| 2024-04-17 | $23.48 | $53.86 | 5,100 | — | — |
| 2024-04-16 | $23.39 | $53.66 | 5,900 | — | — |
| 2024-04-15 | $22.71 | $52.10 | 8,900 | — | — |
| 2024-04-12 | $22.19 | $50.90 | 3,100 | — | — |
| 2024-04-11 | $22.79 | $52.28 | 19,600 | — | — |
| 2024-04-10 | $22.50 | $51.61 | 14,800 | — | — |
| 2024-04-09 | $25.39 | $58.24 | 1,800 | — | — |
| 2024-04-08 | $25.25 | $57.92 | 8,200 | — | — |
| 2024-04-05 | $25.26 | $57.95 | 11,400 | — | — |
| 2024-04-04 | $26.30 | $60.33 | 5,600 | — | — |
| 2024-04-03 | $26.29 | $60.31 | 10,400 | — | — |
| 2024-04-02 | $26.40 | $60.56 | 5,300 | — | — |
| 2024-04-01 | $26.80 | $61.48 | 17,800 | — | — |
| 2024-03-28 | $27.35 | $62.74 | 10,100 | — | — |
| 2024-03-27 | $26.48 | $60.74 | 8,700 | — | — |
| 2024-03-26 | $25.14 | $57.67 | 4,400 | — | — |
| 2024-03-25 | $25.40 | $58.27 | 2,500 | — | — |
| 2024-03-22 | $25.40 | $58.27 | 4,400 | — | — |
| 2024-03-21 | $25.90 | $59.41 | 14,400 | — | — |
| 2024-03-20 | $26.30 | $60.33 | 5,100 | — | — |
| 2024-03-19 | $25.74 | $59.05 | 3,500 | — | — |
| 2024-03-18 | $25.55 | $58.61 | 14,200 | — | — |
| 2024-03-15 | $26.61 | $61.04 | 48,800 | — | — |
| 2024-03-14 | $26.20 | $60.10 | 21,100 | — | — |
| 2024-03-13 | $26.52 | $60.22 | 9,600 | — | — |
| 2024-03-12 | $26.27 | $59.65 | 5,800 | — | — |
| 2024-03-11 | $26.70 | $60.63 | 3,000 | — | — |
| 2024-03-08 | $26.30 | $59.72 | 6,900 | — | — |
| 2024-03-07 | $26.40 | $59.94 | 10,000 | — | — |
| 2024-03-06 | $26.12 | $59.31 | 14,400 | — | — |
| 2024-03-05 | $27.52 | $62.49 | 12,200 | — | — |
| 2024-03-04 | $26.32 | $59.76 | 3,000 | — | — |
| 2024-03-01 | $26.17 | $59.42 | 4,100 | — | — |
| 2024-02-29 | $26.61 | $60.42 | 4,900 | — | — |
| 2024-02-28 | $26.10 | $59.26 | 6,300 | — | — |
| 2024-02-27 | $26.11 | $59.29 | 4,800 | — | — |
| 2024-02-26 | $26.15 | $59.38 | 2,500 | — | — |
| 2024-02-23 | $26.15 | $59.38 | 2,800 | — | — |
| 2024-02-22 | $26.40 | $59.94 | 5,400 | — | — |
| 2024-02-21 | $26.22 | $59.54 | 4,400 | — | — |
| 2024-02-20 | $26.10 | $59.26 | 7,600 | — | — |
| 2024-02-16 | $26.64 | $60.49 | 5,000 | — | — |
| 2024-02-15 | $27.48 | $62.40 | 16,100 | — | — |
| 2024-02-14 | $26.64 | $60.49 | 9,000 | — | — |
| 2024-02-13 | $26.16 | $59.40 | 33,400 | — | — |
| 2024-02-12 | $27.23 | $61.83 | 14,000 | — | — |
| 2024-02-09 | $26.45 | $60.06 | 18,900 | — | — |
| 2024-02-08 | $25.51 | $57.92 | 8,700 | — | — |
| 2024-02-07 | $25.83 | $58.65 | 26,000 | — | — |
| 2024-02-06 | $26.60 | $60.40 | 23,600 | — | — |
| 2024-02-05 | $27.35 | $62.10 | 50,600 | — | — |
| 2024-02-02 | $26.65 | $60.51 | 21,200 | — | — |
| 2024-02-01 | $26.42 | $59.99 | 30,900 | — | — |
| 2024-01-31 | $26.68 | $60.58 | 34,200 | — | — |
| 2024-01-30 | $28.09 | $63.78 | 29,300 | — | — |
| 2024-01-29 | $28.14 | $63.90 | 56,800 | — | — |
| 2024-01-26 | $29.70 | $67.44 | 21,400 | — | — |
| 2024-01-25 | $29.49 | $66.96 | 23,600 | — | — |
| 2024-01-24 | $28.88 | $65.58 | 8,600 | — | — |
| 2024-01-23 | $28.70 | $65.17 | 3,200 | — | — |
| 2024-01-22 | $28.07 | $63.74 | 6,500 | — | — |
| 2024-01-19 | $26.86 | $60.99 | 7,200 | — | — |
| 2024-01-18 | $26.59 | $60.38 | 9,500 | — | — |
| 2024-01-17 | $26.55 | $60.29 | 23,900 | — | — |
| 2024-01-16 | $27.12 | $61.58 | 8,700 | — | — |
| 2024-01-12 | $26.91 | $61.10 | 5,500 | — | — |
| 2024-01-11 | $26.70 | $60.63 | 8,400 | — | — |
| 2024-01-10 | $26.96 | $61.22 | 13,700 | — | — |
| 2024-01-09 | $27.34 | $62.08 | 8,900 | — | — |
| 2024-01-08 | $27.91 | $63.37 | 5,100 | — | — |
| 2024-01-05 | $28.23 | $64.10 | 43,200 | — | — |
| 2024-01-04 | $28.76 | $65.30 | 15,800 | — | — |
| 2024-01-03 | $29.02 | $65.89 | 42,500 | — | — |
| 2024-01-02 | $30.37 | $68.96 | 28,100 | — | — |