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
- 2015-05-07 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 | $28.65 | $28.65 | 249,700 | — | — |
| 2024-12-30 | $28.61 | $28.61 | 453,900 | — | — |
| 2024-12-27 | $29.11 | $29.11 | 302,400 | — | — |
| 2024-12-26 | $29.49 | $29.49 | 269,600 | — | — |
| 2024-12-24 | $29.06 | $29.06 | 121,100 | — | — |
| 2024-12-23 | $29.15 | $29.15 | 387,900 | — | — |
| 2024-12-20 | $29.70 | $29.70 | 1,378,400 | — | — |
| 2024-12-19 | $30.44 | $30.44 | 536,000 | — | — |
| 2024-12-18 | $30.02 | $30.02 | 489,400 | — | — |
| 2024-12-17 | $30.90 | $30.90 | 556,500 | — | — |
| 2024-12-16 | $30.72 | $30.72 | 460,500 | — | — |
| 2024-12-13 | $30.09 | $30.09 | 523,800 | — | — |
| 2024-12-12 | $30.09 | $30.09 | 622,600 | — | — |
| 2024-12-11 | $30.42 | $30.42 | 401,200 | — | — |
| 2024-12-10 | $30.15 | $30.15 | 403,900 | — | — |
| 2024-12-09 | $30.61 | $30.61 | 439,000 | — | — |
| 2024-12-06 | $29.97 | $29.97 | 361,900 | — | — |
| 2024-12-05 | $29.87 | $29.87 | 285,000 | — | — |
| 2024-12-04 | $31.12 | $31.12 | 372,500 | — | — |
| 2024-12-03 | $30.66 | $30.66 | 704,700 | — | — |
| 2024-12-02 | $31.33 | $31.33 | 443,700 | — | — |
| 2024-11-29 | $30.50 | $30.50 | 198,800 | — | — |
| 2024-11-27 | $30.71 | $30.71 | 682,200 | — | — |
| 2024-11-26 | $31.19 | $31.19 | 457,100 | — | — |
| 2024-11-25 | $30.79 | $30.79 | 458,900 | — | — |
| 2024-11-22 | $29.96 | $29.96 | 394,100 | — | — |
| 2024-11-21 | $30.41 | $30.41 | 457,400 | — | — |
| 2024-11-20 | $30.00 | $30.00 | 379,100 | — | — |
| 2024-11-19 | $29.75 | $29.75 | 615,100 | — | — |
| 2024-11-18 | $29.22 | $29.22 | 562,000 | — | — |
| 2024-11-15 | $29.58 | $29.58 | 605,400 | — | — |
| 2024-11-14 | $30.27 | $30.27 | 489,700 | — | — |
| 2024-11-13 | $30.18 | $30.18 | 728,400 | — | — |
| 2024-11-12 | $31.41 | $31.41 | 724,000 | — | — |
| 2024-11-11 | $32.18 | $32.18 | 698,000 | — | — |
| 2024-11-08 | $32.16 | $32.16 | 1,018,800 | — | — |
| 2024-11-07 | $34.71 | $34.71 | 412,500 | — | — |
| 2024-11-06 | $34.50 | $34.50 | 331,400 | — | — |
| 2024-11-05 | $33.42 | $33.42 | 347,400 | — | — |
| 2024-11-04 | $32.72 | $32.72 | 419,600 | — | — |
| 2024-11-01 | $33.46 | $33.46 | 452,400 | — | — |
| 2024-10-31 | $34.14 | $34.14 | 181,500 | — | — |
| 2024-10-30 | $34.67 | $34.67 | 180,700 | — | — |
| 2024-10-29 | $35.24 | $35.24 | 311,800 | — | — |
| 2024-10-28 | $35.13 | $35.13 | 286,900 | — | — |
| 2024-10-25 | $34.70 | $34.70 | 297,700 | — | — |
| 2024-10-24 | $34.31 | $34.31 | 286,500 | — | — |
| 2024-10-23 | $35.89 | $35.89 | 234,700 | — | — |
| 2024-10-22 | $36.19 | $36.19 | 325,700 | — | — |
| 2024-10-21 | $36.46 | $36.46 | 469,200 | — | — |
| 2024-10-18 | $38.44 | $38.44 | 166,900 | — | — |
| 2024-10-17 | $38.93 | $38.93 | 268,400 | — | — |
| 2024-10-16 | $39.34 | $39.34 | 187,100 | — | — |
| 2024-10-15 | $38.53 | $38.53 | 190,300 | — | — |
| 2024-10-14 | $38.00 | $38.00 | 144,000 | — | — |
| 2024-10-11 | $37.72 | $37.72 | 353,200 | — | — |
| 2024-10-10 | $36.64 | $36.64 | 501,900 | — | — |
| 2024-10-09 | $37.56 | $37.56 | 326,600 | — | — |
| 2024-10-08 | $38.02 | $38.02 | 462,700 | — | — |
| 2024-10-07 | $39.80 | $39.80 | 478,400 | — | — |
| 2024-10-04 | $41.86 | $41.86 | 555,200 | — | — |
| 2024-10-03 | $39.89 | $39.89 | 315,400 | — | — |
| 2024-10-02 | $39.21 | $39.21 | 739,400 | — | — |
| 2024-10-01 | $39.70 | $39.70 | 632,000 | — | — |
| 2024-09-30 | $38.64 | $38.64 | 348,400 | — | — |
| 2024-09-27 | $38.26 | $38.26 | 277,100 | — | — |
| 2024-09-26 | $38.47 | $38.47 | 405,100 | — | — |
| 2024-09-25 | $37.40 | $37.40 | 492,700 | — | — |
| 2024-09-24 | $37.79 | $37.79 | 245,000 | — | — |
| 2024-09-23 | $38.21 | $38.21 | 597,100 | — | — |
| 2024-09-20 | $39.07 | $39.07 | 1,646,200 | — | — |
| 2024-09-19 | $38.93 | $38.93 | 254,100 | — | — |
| 2024-09-18 | $38.78 | $38.78 | 360,500 | — | — |
| 2024-09-17 | $37.38 | $37.38 | 657,100 | — | — |
| 2024-09-16 | $37.11 | $37.11 | 206,100 | — | — |
| 2024-09-13 | $37.50 | $37.50 | 203,400 | — | — |
| 2024-09-12 | $36.53 | $36.53 | 147,300 | — | — |
| 2024-09-11 | $36.20 | $36.20 | 159,500 | — | — |
| 2024-09-10 | $36.07 | $36.07 | 211,000 | — | — |
| 2024-09-09 | $36.70 | $36.70 | 180,600 | — | — |
| 2024-09-06 | $37.19 | $37.19 | 199,000 | — | — |
| 2024-09-05 | $37.62 | $37.62 | 228,300 | — | — |
| 2024-09-04 | $38.24 | $38.24 | 380,400 | — | — |
| 2024-09-03 | $37.42 | $37.42 | 365,200 | — | — |
| 2024-08-30 | $38.46 | $38.46 | 199,100 | — | — |
| 2024-08-29 | $38.61 | $38.61 | 509,500 | — | — |
| 2024-08-28 | $37.09 | $37.09 | 172,000 | — | — |
| 2024-08-27 | $37.79 | $37.79 | 347,800 | — | — |
| 2024-08-26 | $37.56 | $37.56 | 321,200 | — | — |
| 2024-08-23 | $36.26 | $36.26 | 300,800 | — | — |
| 2024-08-22 | $36.04 | $36.04 | 312,700 | — | — |
| 2024-08-21 | $35.62 | $35.62 | 223,800 | — | — |
| 2024-08-20 | $36.21 | $36.21 | 436,000 | — | — |
| 2024-08-19 | $36.09 | $36.09 | 286,700 | — | — |
| 2024-08-16 | $35.26 | $35.26 | 206,400 | — | — |
| 2024-08-15 | $35.48 | $35.48 | 310,400 | — | — |
| 2024-08-14 | $34.30 | $34.30 | 364,600 | — | — |
| 2024-08-13 | $36.71 | $36.71 | 643,200 | — | — |
| 2024-08-12 | $35.62 | $35.62 | 431,100 | — | — |
| 2024-08-09 | $35.50 | $35.50 | 413,100 | — | — |
| 2024-08-08 | $35.32 | $35.32 | 483,800 | — | — |
| 2024-08-07 | $34.65 | $34.65 | 383,100 | — | — |
| 2024-08-06 | $34.15 | $34.15 | 364,300 | — | — |
| 2024-08-05 | $34.52 | $34.52 | 706,700 | — | — |
| 2024-08-02 | $36.36 | $36.36 | 821,600 | — | — |
| 2024-08-01 | $38.59 | $38.59 | 524,200 | — | — |
| 2024-07-31 | $38.57 | $38.57 | 809,300 | — | — |
| 2024-07-30 | $38.60 | $38.60 | 1,732,100 | — | — |
| 2024-07-29 | $34.89 | $34.89 | 1,233,800 | — | — |
| 2024-07-26 | $36.08 | $36.08 | 376,700 | — | — |
| 2024-07-25 | $35.42 | $35.42 | 331,000 | — | — |
| 2024-07-24 | $34.36 | $34.36 | 255,800 | — | — |
| 2024-07-23 | $33.61 | $33.61 | 317,300 | — | — |
| 2024-07-22 | $33.30 | $33.30 | 240,500 | — | — |
| 2024-07-19 | $32.36 | $32.36 | 215,600 | — | — |
| 2024-07-18 | $32.09 | $32.09 | 402,300 | — | — |
| 2024-07-17 | $31.94 | $31.94 | 533,400 | — | — |
| 2024-07-16 | $31.95 | $31.95 | 646,800 | — | — |
| 2024-07-15 | $31.78 | $31.78 | 266,900 | — | — |
| 2024-07-12 | $31.78 | $31.78 | 317,500 | — | — |
| 2024-07-11 | $31.88 | $31.88 | 271,600 | — | — |
| 2024-07-10 | $31.40 | $31.40 | 303,900 | — | — |
| 2024-07-09 | $31.66 | $31.66 | 300,500 | — | — |
| 2024-07-08 | $31.90 | $31.90 | 331,300 | — | — |
| 2024-07-05 | $32.18 | $32.18 | 180,500 | — | — |
| 2024-07-03 | $32.36 | $32.36 | 119,700 | — | — |
| 2024-07-02 | $32.04 | $32.04 | 282,500 | — | — |
| 2024-07-01 | $32.62 | $32.62 | 313,800 | — | — |
| 2024-06-28 | $32.20 | $32.20 | 580,400 | — | — |
| 2024-06-27 | $32.44 | $32.44 | 749,000 | — | — |
| 2024-06-26 | $31.83 | $31.83 | 367,700 | — | — |
| 2024-06-25 | $31.51 | $31.51 | 424,300 | — | — |
| 2024-06-24 | $31.67 | $31.67 | 514,600 | — | — |
| 2024-06-21 | $31.68 | $31.68 | 1,226,900 | — | — |
| 2024-06-20 | $31.58 | $31.58 | 1,031,100 | — | — |
| 2024-06-18 | $32.15 | $32.15 | 854,800 | — | — |
| 2024-06-17 | $31.82 | $31.82 | 296,000 | — | — |
| 2024-06-14 | $31.76 | $31.76 | 221,900 | — | — |
| 2024-06-13 | $31.95 | $31.95 | 311,000 | — | — |
| 2024-06-12 | $31.88 | $31.88 | 484,000 | — | — |
| 2024-06-11 | $32.57 | $32.57 | 398,900 | — | — |
| 2024-06-10 | $33.31 | $33.31 | 578,000 | — | — |
| 2024-06-07 | $33.19 | $33.19 | 861,100 | — | — |
| 2024-06-06 | $31.36 | $31.36 | 298,000 | — | — |
| 2024-06-05 | $31.71 | $31.71 | 522,400 | — | — |
| 2024-06-04 | $31.44 | $31.44 | 611,600 | — | — |
| 2024-06-03 | $32.27 | $32.27 | 516,100 | — | — |
| 2024-05-31 | $33.14 | $33.14 | 566,500 | — | — |
| 2024-05-30 | $32.43 | $32.43 | 877,200 | — | — |
| 2024-05-29 | $33.20 | $33.20 | 417,500 | — | — |
| 2024-05-28 | $34.37 | $34.37 | 352,400 | — | — |
| 2024-05-24 | $34.25 | $34.25 | 321,000 | — | — |
| 2024-05-23 | $33.82 | $33.82 | 297,700 | — | — |
| 2024-05-22 | $34.18 | $34.18 | 274,100 | — | — |
| 2024-05-21 | $34.50 | $34.50 | 343,800 | — | — |
| 2024-05-20 | $34.15 | $34.15 | 404,700 | — | — |
| 2024-05-17 | $32.47 | $32.47 | 385,300 | — | — |
| 2024-05-16 | $33.67 | $33.67 | 378,800 | — | — |
| 2024-05-15 | $33.98 | $33.98 | 1,168,200 | — | — |
| 2024-05-14 | $33.29 | $33.29 | 732,700 | — | — |
| 2024-05-13 | $32.15 | $32.15 | 884,500 | — | — |
| 2024-05-10 | $31.50 | $31.50 | 2,253,700 | — | — |
| 2024-05-09 | $37.86 | $37.86 | 364,000 | — | — |
| 2024-05-08 | $38.06 | $38.06 | 317,000 | — | — |
| 2024-05-07 | $37.30 | $37.30 | 199,300 | — | — |
| 2024-05-06 | $37.02 | $37.02 | 304,900 | — | — |
| 2024-05-03 | $37.51 | $37.51 | 300,400 | — | — |
| 2024-05-02 | $37.51 | $37.51 | 312,800 | — | — |
| 2024-05-01 | $37.78 | $37.78 | 369,800 | — | — |
| 2024-04-30 | $36.93 | $36.93 | 370,500 | — | — |
| 2024-04-29 | $36.71 | $36.71 | 219,500 | — | — |
| 2024-04-26 | $36.42 | $36.42 | 252,800 | — | — |
| 2024-04-25 | $35.84 | $35.84 | 338,000 | — | — |
| 2024-04-24 | $35.48 | $35.48 | 302,800 | — | — |
| 2024-04-23 | $35.94 | $35.94 | 618,700 | — | — |
| 2024-04-22 | $34.74 | $34.74 | 414,700 | — | — |
| 2024-04-19 | $34.84 | $34.84 | 325,400 | — | — |
| 2024-04-18 | $34.77 | $34.77 | 203,900 | — | — |
| 2024-04-17 | $35.45 | $35.45 | 256,500 | — | — |
| 2024-04-16 | $35.40 | $35.40 | 323,800 | — | — |
| 2024-04-15 | $35.14 | $35.14 | 366,300 | — | — |
| 2024-04-12 | $35.71 | $35.71 | 380,400 | — | — |
| 2024-04-11 | $36.39 | $36.39 | 462,900 | — | — |
| 2024-04-10 | $37.99 | $37.99 | 311,400 | — | — |
| 2024-04-09 | $38.79 | $38.79 | 204,200 | — | — |
| 2024-04-08 | $39.42 | $39.42 | 235,200 | — | — |
| 2024-04-05 | $39.99 | $39.99 | 384,700 | — | — |
| 2024-04-04 | $39.30 | $39.30 | 366,200 | — | — |
| 2024-04-03 | $39.45 | $39.45 | 261,600 | — | — |
| 2024-04-02 | $38.40 | $38.40 | 335,600 | — | — |
| 2024-04-01 | $38.88 | $38.88 | 351,400 | — | — |
| 2024-03-28 | $38.82 | $38.82 | 613,300 | — | — |
| 2024-03-27 | $40.91 | $40.91 | 362,400 | — | — |
| 2024-03-26 | $39.93 | $39.93 | 335,600 | — | — |
| 2024-03-25 | $40.16 | $40.16 | 273,400 | — | — |
| 2024-03-22 | $39.72 | $39.72 | 319,400 | — | — |
| 2024-03-21 | $39.66 | $39.66 | 669,800 | — | — |
| 2024-03-20 | $38.79 | $38.79 | 519,200 | — | — |
| 2024-03-19 | $37.96 | $37.96 | 855,100 | — | — |
| 2024-03-18 | $39.35 | $39.35 | 579,700 | — | — |
| 2024-03-15 | $39.09 | $39.09 | 1,987,900 | — | — |
| 2024-03-14 | $38.03 | $38.03 | 383,500 | — | — |
| 2024-03-13 | $38.30 | $38.30 | 337,700 | — | — |
| 2024-03-12 | $37.40 | $37.40 | 310,700 | — | — |
| 2024-03-11 | $37.50 | $37.50 | 495,700 | — | — |
| 2024-03-08 | $37.60 | $37.60 | 428,000 | — | — |
| 2024-03-07 | $37.20 | $37.20 | 332,300 | — | — |
| 2024-03-06 | $36.68 | $36.68 | 403,400 | — | — |
| 2024-03-05 | $36.31 | $36.31 | 318,300 | — | — |
| 2024-03-04 | $37.03 | $37.03 | 294,900 | — | — |
| 2024-03-01 | $37.13 | $37.13 | 418,700 | — | — |
| 2024-02-29 | $36.71 | $36.71 | 512,400 | — | — |
| 2024-02-28 | $36.57 | $36.57 | 299,800 | — | — |
| 2024-02-27 | $36.79 | $36.79 | 706,600 | — | — |
| 2024-02-26 | $36.56 | $36.56 | 908,700 | — | — |
| 2024-02-23 | $36.35 | $36.35 | 1,013,700 | — | — |
| 2024-02-22 | $32.81 | $32.81 | 779,300 | — | — |
| 2024-02-21 | $31.76 | $31.76 | 386,900 | — | — |
| 2024-02-20 | $32.08 | $32.08 | 270,800 | — | — |
| 2024-02-16 | $32.58 | $32.58 | 354,500 | — | — |
| 2024-02-15 | $33.95 | $33.95 | 334,300 | — | — |
| 2024-02-14 | $32.88 | $32.88 | 214,000 | — | — |
| 2024-02-13 | $32.19 | $32.19 | 350,900 | — | — |
| 2024-02-12 | $33.70 | $33.70 | 348,000 | — | — |
| 2024-02-09 | $33.48 | $33.48 | 221,300 | — | — |
| 2024-02-08 | $33.34 | $33.34 | 366,700 | — | — |
| 2024-02-07 | $33.21 | $33.21 | 477,800 | — | — |
| 2024-02-06 | $33.24 | $33.24 | 163,900 | — | — |
| 2024-02-05 | $33.09 | $33.09 | 273,700 | — | — |
| 2024-02-02 | $32.84 | $32.84 | 164,700 | — | — |
| 2024-02-01 | $33.47 | $33.47 | 204,200 | — | — |
| 2024-01-31 | $32.96 | $32.96 | 334,400 | — | — |
| 2024-01-30 | $33.45 | $33.45 | 163,200 | — | — |
| 2024-01-29 | $33.89 | $33.89 | 201,600 | — | — |
| 2024-01-26 | $33.18 | $33.18 | 300,800 | — | — |
| 2024-01-25 | $33.49 | $33.49 | 164,300 | — | — |
| 2024-01-24 | $33.14 | $33.14 | 256,600 | — | — |
| 2024-01-23 | $32.96 | $32.96 | 277,800 | — | — |
| 2024-01-22 | $33.51 | $33.51 | 312,900 | — | — |
| 2024-01-19 | $32.99 | $32.99 | 188,600 | — | — |
| 2024-01-18 | $32.87 | $32.87 | 291,900 | — | — |
| 2024-01-17 | $32.74 | $32.74 | 386,200 | — | — |
| 2024-01-16 | $32.35 | $32.35 | 574,000 | — | — |
| 2024-01-12 | $32.51 | $32.51 | 251,600 | — | — |
| 2024-01-11 | $32.61 | $32.61 | 426,200 | — | — |
| 2024-01-10 | $32.63 | $32.63 | 295,600 | — | — |
| 2024-01-09 | $32.28 | $32.28 | 457,600 | — | — |
| 2024-01-08 | $31.74 | $31.74 | 330,400 | — | — |
| 2024-01-05 | $32.30 | $32.30 | 576,600 | — | — |
| 2024-01-04 | $32.33 | $32.33 | 1,187,200 | — | — |
| 2024-01-03 | $33.86 | $33.86 | 1,929,900 | — | — |
| 2024-01-02 | $31.23 | $31.23 | 435,300 | — | — |