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
- 2013-10-30 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 | $39.56 | $39.56 | 408,500 | — | — |
| 2024-12-30 | $39.27 | $39.27 | 518,400 | — | — |
| 2024-12-27 | $40.52 | $40.52 | 352,500 | — | — |
| 2024-12-26 | $40.71 | $40.71 | 365,000 | — | — |
| 2024-12-24 | $41.00 | $41.00 | 121,200 | — | — |
| 2024-12-23 | $42.23 | $42.23 | 129,400 | — | — |
| 2024-12-20 | $43.41 | $43.41 | 402,200 | — | — |
| 2024-12-19 | $43.25 | $43.25 | 347,000 | — | — |
| 2024-12-18 | $42.40 | $42.40 | 299,500 | — | — |
| 2024-12-17 | $42.30 | $42.30 | 119,000 | — | — |
| 2024-12-16 | $42.40 | $42.40 | 217,600 | — | — |
| 2024-12-13 | $42.57 | $42.57 | 215,400 | — | — |
| 2024-12-12 | $42.65 | $42.65 | 398,500 | — | — |
| 2024-12-11 | $42.14 | $42.14 | 344,200 | — | — |
| 2024-12-10 | $42.20 | $42.20 | 231,300 | — | — |
| 2024-12-09 | $42.42 | $42.42 | 372,500 | — | — |
| 2024-12-06 | $42.00 | $42.00 | 346,100 | — | — |
| 2024-12-05 | $41.79 | $41.79 | 335,400 | — | — |
| 2024-12-04 | $41.93 | $41.93 | 337,600 | — | — |
| 2024-12-03 | $41.25 | $41.25 | 434,200 | — | — |
| 2024-12-02 | $40.82 | $40.82 | 828,300 | — | — |
| 2024-11-29 | $40.78 | $40.78 | 523,800 | — | — |
| 2024-11-27 | $42.34 | $42.34 | 1,027,500 | — | — |
| 2024-11-26 | $41.57 | $41.57 | 790,900 | — | — |
| 2024-11-25 | $40.02 | $40.02 | 921,500 | — | — |
| 2024-11-22 | $39.96 | $39.96 | 775,400 | — | — |
| 2024-11-21 | $38.62 | $38.62 | 287,200 | — | — |
| 2024-11-20 | $38.12 | $38.12 | 453,900 | — | — |
| 2024-11-19 | $38.24 | $38.24 | 654,000 | — | — |
| 2024-11-18 | $36.54 | $36.54 | 828,500 | — | — |
| 2024-11-15 | $36.92 | $36.92 | 414,700 | — | — |
| 2024-11-14 | $37.92 | $37.92 | 491,000 | — | — |
| 2024-11-13 | $37.21 | $37.21 | 431,500 | — | — |
| 2024-11-12 | $36.88 | $36.88 | 303,700 | — | — |
| 2024-11-11 | $36.87 | $36.87 | 678,500 | — | — |
| 2024-11-08 | $35.48 | $35.48 | 584,300 | — | — |
| 2024-11-07 | $35.84 | $35.84 | 486,000 | — | — |
| 2024-11-06 | $34.79 | $34.79 | 448,200 | — | — |
| 2024-11-05 | $34.86 | $34.86 | 296,800 | — | — |
| 2024-11-04 | $34.40 | $34.40 | 503,800 | — | — |
| 2024-11-01 | $33.44 | $33.44 | 850,000 | — | — |
| 2024-10-31 | $33.68 | $33.68 | 982,800 | — | — |
| 2024-10-30 | $33.59 | $33.59 | 2,133,900 | — | — |
| 2024-10-29 | $42.66 | $42.66 | 299,600 | — | — |
| 2024-10-28 | $40.94 | $40.94 | 526,800 | — | — |
| 2024-10-25 | $41.31 | $41.31 | 152,900 | — | — |
| 2024-10-24 | $41.00 | $41.00 | 160,300 | — | — |
| 2024-10-23 | $41.01 | $41.01 | 384,200 | — | — |
| 2024-10-22 | $40.56 | $40.56 | 177,900 | — | — |
| 2024-10-21 | $42.42 | $42.42 | 155,900 | — | — |
| 2024-10-18 | $42.86 | $42.86 | 339,700 | — | — |
| 2024-10-17 | $43.10 | $43.10 | 451,200 | — | — |
| 2024-10-16 | $40.78 | $40.78 | 243,000 | — | — |
| 2024-10-15 | $40.62 | $40.62 | 238,400 | — | — |
| 2024-10-14 | $40.63 | $40.63 | 115,200 | — | — |
| 2024-10-11 | $40.68 | $40.68 | 165,800 | — | — |
| 2024-10-10 | $40.28 | $40.28 | 159,800 | — | — |
| 2024-10-09 | $40.61 | $40.61 | 203,800 | — | — |
| 2024-10-08 | $40.70 | $40.70 | 332,300 | — | — |
| 2024-10-07 | $39.73 | $39.73 | 190,900 | — | — |
| 2024-10-04 | $39.84 | $39.84 | 196,000 | — | — |
| 2024-10-03 | $38.82 | $38.82 | 376,400 | — | — |
| 2024-10-02 | $39.23 | $39.23 | 304,400 | — | — |
| 2024-10-01 | $40.16 | $40.16 | 221,400 | — | — |
| 2024-09-30 | $40.24 | $40.24 | 191,900 | — | — |
| 2024-09-27 | $40.54 | $40.54 | 360,600 | — | — |
| 2024-09-26 | $39.11 | $39.11 | 1,474,100 | — | — |
| 2024-09-25 | $42.19 | $42.19 | 225,800 | — | — |
| 2024-09-24 | $42.04 | $42.04 | 202,700 | — | — |
| 2024-09-23 | $42.00 | $42.00 | 485,100 | — | — |
| 2024-09-20 | $42.00 | $42.00 | 584,600 | — | — |
| 2024-09-19 | $42.70 | $42.70 | 873,000 | — | — |
| 2024-09-18 | $42.35 | $42.35 | 317,800 | — | — |
| 2024-09-17 | $42.43 | $42.43 | 900,800 | — | — |
| 2024-09-16 | $41.95 | $41.95 | 407,500 | — | — |
| 2024-09-13 | $43.50 | $43.50 | 448,900 | — | — |
| 2024-09-12 | $44.37 | $44.37 | 260,900 | — | — |
| 2024-09-11 | $43.95 | $43.95 | 738,000 | — | — |
| 2024-09-10 | $43.85 | $43.85 | 268,300 | — | — |
| 2024-09-09 | $43.67 | $43.67 | 277,400 | — | — |
| 2024-09-06 | $44.35 | $44.35 | 482,000 | — | — |
| 2024-09-05 | $44.74 | $44.74 | 270,300 | — | — |
| 2024-09-04 | $45.14 | $45.14 | 272,100 | — | — |
| 2024-09-03 | $44.46 | $44.46 | 368,200 | — | — |
| 2024-08-30 | $47.43 | $47.43 | 447,200 | — | — |
| 2024-08-29 | $46.12 | $46.12 | 377,600 | — | — |
| 2024-08-28 | $46.74 | $46.74 | 421,000 | — | — |
| 2024-08-27 | $47.49 | $47.49 | 856,900 | — | — |
| 2024-08-26 | $49.66 | $49.66 | 236,700 | — | — |
| 2024-08-23 | $49.30 | $49.30 | 400,400 | — | — |
| 2024-08-22 | $48.86 | $48.86 | 250,100 | — | — |
| 2024-08-21 | $49.19 | $49.19 | 231,300 | — | — |
| 2024-08-20 | $48.94 | $48.94 | 267,100 | — | — |
| 2024-08-19 | $48.83 | $48.83 | 236,100 | — | — |
| 2024-08-16 | $48.54 | $48.54 | 203,900 | — | — |
| 2024-08-15 | $48.38 | $48.38 | 188,400 | — | — |
| 2024-08-14 | $48.12 | $48.12 | 228,500 | — | — |
| 2024-08-13 | $47.76 | $47.76 | 462,400 | — | — |
| 2024-08-12 | $47.78 | $47.78 | 384,800 | — | — |
| 2024-08-09 | $47.72 | $47.72 | 484,600 | — | — |
| 2024-08-08 | $46.87 | $46.87 | 531,400 | — | — |
| 2024-08-07 | $45.51 | $45.51 | 471,800 | — | — |
| 2024-08-06 | $43.81 | $43.81 | 268,600 | — | — |
| 2024-08-05 | $43.44 | $43.44 | 656,800 | — | — |
| 2024-08-02 | $46.67 | $46.67 | 595,800 | — | — |
| 2024-08-01 | $46.96 | $46.96 | 865,500 | — | — |
| 2024-07-31 | $44.54 | $44.54 | 492,000 | — | — |
| 2024-07-30 | $44.19 | $44.19 | 846,400 | — | — |
| 2024-07-29 | $44.08 | $44.08 | 941,700 | — | — |
| 2024-07-26 | $45.07 | $45.07 | 391,300 | — | — |
| 2024-07-25 | $45.09 | $45.09 | 449,400 | — | — |
| 2024-07-24 | $44.95 | $44.95 | 440,600 | — | — |
| 2024-07-23 | $45.34 | $45.34 | 1,197,900 | — | — |
| 2024-07-22 | $44.76 | $44.76 | 1,472,400 | — | — |
| 2024-07-19 | $40.55 | $40.55 | 552,700 | — | — |
| 2024-07-18 | $39.85 | $39.85 | 223,100 | — | — |
| 2024-07-17 | $39.50 | $39.50 | 254,400 | — | — |
| 2024-07-16 | $40.17 | $40.17 | 229,700 | — | — |
| 2024-07-15 | $40.15 | $40.15 | 172,000 | — | — |
| 2024-07-12 | $40.27 | $40.27 | 250,100 | — | — |
| 2024-07-11 | $40.20 | $40.20 | 565,600 | — | — |
| 2024-07-10 | $39.93 | $39.93 | 232,400 | — | — |
| 2024-07-09 | $39.99 | $39.99 | 220,600 | — | — |
| 2024-07-08 | $39.84 | $39.84 | 381,500 | — | — |
| 2024-07-05 | $40.00 | $40.00 | 1,004,900 | — | — |
| 2024-07-03 | $38.99 | $38.99 | 472,100 | — | — |
| 2024-07-02 | $38.14 | $38.14 | 445,700 | — | — |
| 2024-07-01 | $37.88 | $37.88 | 310,300 | — | — |
| 2024-06-28 | $37.72 | $37.72 | 467,800 | — | — |
| 2024-06-27 | $36.88 | $36.88 | 529,400 | — | — |
| 2024-06-26 | $36.50 | $36.50 | 1,512,100 | — | — |
| 2024-06-25 | $35.70 | $35.70 | 201,300 | — | — |
| 2024-06-24 | $35.89 | $35.89 | 1,067,400 | — | — |
| 2024-06-21 | $35.93 | $35.93 | 249,100 | — | — |
| 2024-06-20 | $36.01 | $36.01 | 377,900 | — | — |
| 2024-06-18 | $35.45 | $35.45 | 536,600 | — | — |
| 2024-06-17 | $35.79 | $35.79 | 288,000 | — | — |
| 2024-06-14 | $35.91 | $35.91 | 643,400 | — | — |
| 2024-06-13 | $37.29 | $37.29 | 313,100 | — | — |
| 2024-06-12 | $37.31 | $37.31 | 386,400 | — | — |
| 2024-06-11 | $37.94 | $37.94 | 282,200 | — | — |
| 2024-06-10 | $38.48 | $38.48 | 223,000 | — | — |
| 2024-06-07 | $38.26 | $38.26 | 298,100 | — | — |
| 2024-06-06 | $38.72 | $38.72 | 276,600 | — | — |
| 2024-06-05 | $38.42 | $38.42 | 311,500 | — | — |
| 2024-06-04 | $37.89 | $37.89 | 434,400 | — | — |
| 2024-06-03 | $37.74 | $37.74 | 444,200 | — | — |
| 2024-05-31 | $39.02 | $39.02 | 454,800 | — | — |
| 2024-05-30 | $39.36 | $39.36 | 451,400 | — | — |
| 2024-05-29 | $39.36 | $39.36 | 409,500 | — | — |
| 2024-05-28 | $39.10 | $39.10 | 654,100 | — | — |
| 2024-05-24 | $39.00 | $39.00 | 571,700 | — | — |
| 2024-05-23 | $37.46 | $37.46 | 226,800 | — | — |
| 2024-05-22 | $37.34 | $37.34 | 406,900 | — | — |
| 2024-05-21 | $36.85 | $36.85 | 258,300 | — | — |
| 2024-05-20 | $37.24 | $37.24 | 309,100 | — | — |
| 2024-05-17 | $36.50 | $36.50 | 547,600 | — | — |
| 2024-05-16 | $36.95 | $36.95 | 257,400 | — | — |
| 2024-05-15 | $37.40 | $37.40 | 163,700 | — | — |
| 2024-05-14 | $37.42 | $37.42 | 205,800 | — | — |
| 2024-05-13 | $37.37 | $37.37 | 760,600 | — | — |
| 2024-05-10 | $37.51 | $37.51 | 248,900 | — | — |
| 2024-05-09 | $37.47 | $37.47 | 165,200 | — | — |
| 2024-05-08 | $37.30 | $37.30 | 139,500 | — | — |
| 2024-05-07 | $37.78 | $37.78 | 258,200 | — | — |
| 2024-05-06 | $37.22 | $37.22 | 438,400 | — | — |
| 2024-05-03 | $37.77 | $37.77 | 209,200 | — | — |
| 2024-05-02 | $37.15 | $37.15 | 495,300 | — | — |
| 2024-05-01 | $35.15 | $35.15 | 316,600 | — | — |
| 2024-04-30 | $35.04 | $35.04 | 321,300 | — | — |
| 2024-04-29 | $36.29 | $36.29 | 243,600 | — | — |
| 2024-04-26 | $36.32 | $36.32 | 223,800 | — | — |
| 2024-04-25 | $36.55 | $36.55 | 178,400 | — | — |
| 2024-04-24 | $36.96 | $36.96 | 341,100 | — | — |
| 2024-04-23 | $35.61 | $35.61 | 182,200 | — | — |
| 2024-04-22 | $35.52 | $35.52 | 752,000 | — | — |
| 2024-04-19 | $35.42 | $35.42 | 563,400 | — | — |
| 2024-04-18 | $34.36 | $34.36 | 386,600 | — | — |
| 2024-04-17 | $34.05 | $34.05 | 312,200 | — | — |
| 2024-04-16 | $33.65 | $33.65 | 379,600 | — | — |
| 2024-04-15 | $34.15 | $34.15 | 206,800 | — | — |
| 2024-04-12 | $34.46 | $34.46 | 164,100 | — | — |
| 2024-04-11 | $34.91 | $34.91 | 142,600 | — | — |
| 2024-04-10 | $35.28 | $35.28 | 76,700 | — | — |
| 2024-04-09 | $35.13 | $35.13 | 129,600 | — | — |
| 2024-04-08 | $35.05 | $35.05 | 260,900 | — | — |
| 2024-04-05 | $35.07 | $35.07 | 106,500 | — | — |
| 2024-04-04 | $34.92 | $34.92 | 168,200 | — | — |
| 2024-04-03 | $35.50 | $35.50 | 200,900 | — | — |
| 2024-04-02 | $35.16 | $35.16 | 163,000 | — | — |
| 2024-04-01 | $35.12 | $35.12 | 270,800 | — | — |
| 2024-03-28 | $35.07 | $35.07 | 165,500 | — | — |
| 2024-03-27 | $35.06 | $35.06 | 242,600 | — | — |
| 2024-03-26 | $35.07 | $35.07 | 216,700 | — | — |
| 2024-03-25 | $35.03 | $35.03 | 239,000 | — | — |
| 2024-03-22 | $35.08 | $35.08 | 85,100 | — | — |
| 2024-03-21 | $35.19 | $35.19 | 456,400 | — | — |
| 2024-03-20 | $35.34 | $35.34 | 107,400 | — | — |
| 2024-03-19 | $35.01 | $35.01 | 110,200 | — | — |
| 2024-03-18 | $35.35 | $35.35 | 207,300 | — | — |
| 2024-03-15 | $35.12 | $35.12 | 285,200 | — | — |
| 2024-03-14 | $35.28 | $35.28 | 299,700 | — | — |
| 2024-03-13 | $34.94 | $34.94 | 234,800 | — | — |
| 2024-03-12 | $34.66 | $34.66 | 307,900 | — | — |
| 2024-03-11 | $33.48 | $33.48 | 232,700 | — | — |
| 2024-03-08 | $33.39 | $33.39 | 144,100 | — | — |
| 2024-03-07 | $33.43 | $33.43 | 152,000 | — | — |
| 2024-03-06 | $33.10 | $33.10 | 128,500 | — | — |
| 2024-03-05 | $32.83 | $32.83 | 126,600 | — | — |
| 2024-03-04 | $33.08 | $33.08 | 176,200 | — | — |
| 2024-03-01 | $32.75 | $32.75 | 196,300 | — | — |
| 2024-02-29 | $32.35 | $32.35 | 300,000 | — | — |
| 2024-02-28 | $32.48 | $32.48 | 248,600 | — | — |
| 2024-02-27 | $32.97 | $32.97 | 218,900 | — | — |
| 2024-02-26 | $32.58 | $32.58 | 414,600 | — | — |
| 2024-02-23 | $32.69 | $32.69 | 294,400 | — | — |
| 2024-02-22 | $32.95 | $32.95 | 671,500 | — | — |
| 2024-02-21 | $31.46 | $31.46 | 380,100 | — | — |
| 2024-02-20 | $31.13 | $31.13 | 299,100 | — | — |
| 2024-02-16 | $31.40 | $31.40 | 106,200 | — | — |
| 2024-02-15 | $31.64 | $31.64 | 260,700 | — | — |
| 2024-02-14 | $31.88 | $31.88 | 367,500 | — | — |
| 2024-02-13 | $31.66 | $31.66 | 260,600 | — | — |
| 2024-02-12 | $32.01 | $32.01 | 657,200 | — | — |
| 2024-02-09 | $32.10 | $32.10 | 480,100 | — | — |
| 2024-02-08 | $32.33 | $32.33 | 727,500 | — | — |
| 2024-02-07 | $30.83 | $30.83 | 1,148,900 | — | — |
| 2024-02-06 | $26.17 | $26.17 | 221,000 | — | — |
| 2024-02-05 | $26.06 | $26.06 | 157,400 | — | — |
| 2024-02-02 | $26.28 | $26.28 | 157,500 | — | — |
| 2024-02-01 | $26.22 | $26.22 | 473,200 | — | — |
| 2024-01-31 | $25.93 | $25.93 | 221,300 | — | — |
| 2024-01-30 | $26.04 | $26.04 | 152,700 | — | — |
| 2024-01-29 | $25.99 | $25.99 | 142,000 | — | — |
| 2024-01-26 | $25.73 | $25.73 | 161,300 | — | — |
| 2024-01-25 | $25.60 | $25.60 | 89,800 | — | — |
| 2024-01-24 | $25.37 | $25.37 | 129,000 | — | — |
| 2024-01-23 | $24.89 | $24.89 | 138,600 | — | — |
| 2024-01-22 | $24.74 | $24.74 | 162,700 | — | — |
| 2024-01-19 | $24.57 | $24.57 | 120,400 | — | — |
| 2024-01-18 | $24.35 | $24.35 | 106,400 | — | — |
| 2024-01-17 | $24.21 | $24.21 | 99,500 | — | — |
| 2024-01-16 | $24.17 | $24.17 | 131,100 | — | — |
| 2024-01-12 | $24.23 | $24.23 | 242,100 | — | — |
| 2024-01-11 | $24.78 | $24.78 | 185,400 | — | — |
| 2024-01-10 | $24.42 | $24.42 | 114,300 | — | — |
| 2024-01-09 | $24.29 | $24.29 | 149,100 | — | — |
| 2024-01-08 | $24.34 | $24.34 | 195,600 | — | — |
| 2024-01-05 | $24.16 | $24.16 | 148,800 | — | — |
| 2024-01-04 | $24.42 | $24.42 | 157,600 | — | — |
| 2024-01-03 | $24.52 | $24.52 | 243,100 | — | — |
| 2024-01-02 | $24.63 | $24.63 | 330,800 | — | — |