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
- 2023-08-14 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 | $43.04 | $43.04 | 77,800 | — | — |
| 2024-12-30 | $42.79 | $42.79 | 70,900 | — | — |
| 2024-12-27 | $42.94 | $42.94 | 94,400 | — | — |
| 2024-12-26 | $43.56 | $43.56 | 95,500 | — | — |
| 2024-12-24 | $43.61 | $43.61 | 49,800 | — | — |
| 2024-12-23 | $43.30 | $43.30 | 80,300 | — | — |
| 2024-12-20 | $43.86 | $43.86 | 207,300 | — | — |
| 2024-12-19 | $43.51 | $43.51 | 146,900 | — | — |
| 2024-12-18 | $44.73 | $44.73 | 235,600 | — | — |
| 2024-12-17 | $47.22 | $47.22 | 104,400 | — | — |
| 2024-12-16 | $47.71 | $47.71 | 109,500 | — | — |
| 2024-12-13 | $48.41 | $48.41 | 183,400 | — | — |
| 2024-12-12 | $47.77 | $47.77 | 171,800 | — | — |
| 2024-12-11 | $49.38 | $49.38 | 159,700 | — | — |
| 2024-12-10 | $48.68 | $48.68 | 185,300 | — | — |
| 2024-12-09 | $47.16 | $47.16 | 91,900 | — | — |
| 2024-12-06 | $46.89 | $46.89 | 78,900 | — | — |
| 2024-12-05 | $46.26 | $46.26 | 139,300 | — | — |
| 2024-12-04 | $46.75 | $46.75 | 129,200 | — | — |
| 2024-12-03 | $46.35 | $46.35 | 124,200 | — | — |
| 2024-12-02 | $47.10 | $47.10 | 139,400 | — | — |
| 2024-11-29 | $46.22 | $46.22 | 95,000 | — | — |
| 2024-11-27 | $46.53 | $46.53 | 90,300 | — | — |
| 2024-11-26 | $46.97 | $46.97 | 213,800 | — | — |
| 2024-11-25 | $46.68 | $46.68 | 225,700 | — | — |
| 2024-11-22 | $45.69 | $45.69 | 207,800 | — | — |
| 2024-11-21 | $44.23 | $44.23 | 128,800 | — | — |
| 2024-11-20 | $42.80 | $42.80 | 138,200 | — | — |
| 2024-11-19 | $41.97 | $41.97 | 127,200 | — | — |
| 2024-11-18 | $41.31 | $41.31 | 193,500 | — | — |
| 2024-11-15 | $40.58 | $40.58 | 226,800 | — | — |
| 2024-11-14 | $39.11 | $39.11 | 224,400 | — | — |
| 2024-11-13 | $39.68 | $39.68 | 228,700 | — | — |
| 2024-11-12 | $40.51 | $40.51 | 302,200 | — | — |
| 2024-11-11 | $40.32 | $40.32 | 324,100 | — | — |
| 2024-11-08 | $41.05 | $41.05 | 384,600 | — | — |
| 2024-11-07 | $43.04 | $43.04 | 684,800 | — | — |
| 2024-11-06 | $49.89 | $49.89 | 356,000 | — | — |
| 2024-11-05 | $48.31 | $48.31 | 316,700 | — | — |
| 2024-11-04 | $46.93 | $46.93 | 135,200 | — | — |
| 2024-11-01 | $46.54 | $46.54 | 188,500 | — | — |
| 2024-10-31 | $46.28 | $46.28 | 208,300 | — | — |
| 2024-10-30 | $47.55 | $47.55 | 171,000 | — | — |
| 2024-10-29 | $47.29 | $47.29 | 251,800 | — | — |
| 2024-10-28 | $47.00 | $47.00 | 166,100 | — | — |
| 2024-10-25 | $46.75 | $46.75 | 144,500 | — | — |
| 2024-10-24 | $45.97 | $45.97 | 147,400 | — | — |
| 2024-10-23 | $45.49 | $45.49 | 134,100 | — | — |
| 2024-10-22 | $45.30 | $45.30 | 92,700 | — | — |
| 2024-10-21 | $44.75 | $44.75 | 420,500 | — | — |
| 2024-10-18 | $45.79 | $45.79 | 82,100 | — | — |
| 2024-10-17 | $46.00 | $46.00 | 182,800 | — | — |
| 2024-10-16 | $46.00 | $46.00 | 146,900 | — | — |
| 2024-10-15 | $45.85 | $45.85 | 99,400 | — | — |
| 2024-10-14 | $46.80 | $46.80 | 93,900 | — | — |
| 2024-10-11 | $45.92 | $45.92 | 129,000 | — | — |
| 2024-10-10 | $44.83 | $44.83 | 85,900 | — | — |
| 2024-10-09 | $44.88 | $44.88 | 136,100 | — | — |
| 2024-10-08 | $44.07 | $44.07 | 129,700 | — | — |
| 2024-10-07 | $43.97 | $43.97 | 89,100 | — | — |
| 2024-10-04 | $44.26 | $44.26 | 134,900 | — | — |
| 2024-10-03 | $42.68 | $42.68 | 135,300 | — | — |
| 2024-10-02 | $42.30 | $42.30 | 184,000 | — | — |
| 2024-10-01 | $43.32 | $43.32 | 229,800 | — | — |
| 2024-09-30 | $44.66 | $44.66 | 220,500 | — | — |
| 2024-09-27 | $43.12 | $43.12 | 110,600 | — | — |
| 2024-09-26 | $42.94 | $42.94 | 96,700 | — | — |
| 2024-09-25 | $43.27 | $43.27 | 128,300 | — | — |
| 2024-09-24 | $44.18 | $44.18 | 139,500 | — | — |
| 2024-09-23 | $43.97 | $43.97 | 105,100 | — | — |
| 2024-09-20 | $44.21 | $44.21 | 316,900 | — | — |
| 2024-09-19 | $43.14 | $43.14 | 148,600 | — | — |
| 2024-09-18 | $42.88 | $42.88 | 100,500 | — | — |
| 2024-09-17 | $43.29 | $43.29 | 126,200 | — | — |
| 2024-09-16 | $42.57 | $42.57 | 80,800 | — | — |
| 2024-09-13 | $42.97 | $42.97 | 88,100 | — | — |
| 2024-09-12 | $41.88 | $41.88 | 119,000 | — | — |
| 2024-09-11 | $41.74 | $41.74 | 100,200 | — | — |
| 2024-09-10 | $40.79 | $40.79 | 106,600 | — | — |
| 2024-09-09 | $40.81 | $40.81 | 124,600 | — | — |
| 2024-09-06 | $40.97 | $40.97 | 128,000 | — | — |
| 2024-09-05 | $42.67 | $42.67 | 124,700 | — | — |
| 2024-09-04 | $43.25 | $43.25 | 98,300 | — | — |
| 2024-09-03 | $42.50 | $42.50 | 202,400 | — | — |
| 2024-08-30 | $44.82 | $44.82 | 197,100 | — | — |
| 2024-08-29 | $43.64 | $43.64 | 131,600 | — | — |
| 2024-08-28 | $43.12 | $43.12 | 148,800 | — | — |
| 2024-08-27 | $40.91 | $40.91 | 84,400 | — | — |
| 2024-08-26 | $40.25 | $40.25 | 128,600 | — | — |
| 2024-08-23 | $39.68 | $39.68 | 145,500 | — | — |
| 2024-08-22 | $38.70 | $38.70 | 94,700 | — | — |
| 2024-08-21 | $39.28 | $39.28 | 189,500 | — | — |
| 2024-08-20 | $38.19 | $38.19 | 158,800 | — | — |
| 2024-08-19 | $38.17 | $38.17 | 80,700 | — | — |
| 2024-08-16 | $38.76 | $38.76 | 111,200 | — | — |
| 2024-08-15 | $40.45 | $40.45 | 101,400 | — | — |
| 2024-08-14 | $38.95 | $38.95 | 119,700 | — | — |
| 2024-08-13 | $38.57 | $38.57 | 100,200 | — | — |
| 2024-08-12 | $39.06 | $39.06 | 167,800 | — | — |
| 2024-08-09 | $37.84 | $37.84 | 206,600 | — | — |
| 2024-08-08 | $35.93 | $35.93 | 340,100 | — | — |
| 2024-08-07 | $40.90 | $40.90 | 331,900 | — | — |
| 2024-08-06 | $37.03 | $37.03 | 262,100 | — | — |
| 2024-08-05 | $35.71 | $35.71 | 193,200 | — | — |
| 2024-08-02 | $38.54 | $38.54 | 158,700 | — | — |
| 2024-08-01 | $41.42 | $41.42 | 200,600 | — | — |
| 2024-07-31 | $43.55 | $43.55 | 149,900 | — | — |
| 2024-07-30 | $43.18 | $43.18 | 135,700 | — | — |
| 2024-07-29 | $43.24 | $43.24 | 101,700 | — | — |
| 2024-07-26 | $43.68 | $43.68 | 123,200 | — | — |
| 2024-07-25 | $43.25 | $43.25 | 212,200 | — | — |
| 2024-07-24 | $43.50 | $43.50 | 160,900 | — | — |
| 2024-07-23 | $44.09 | $44.09 | 162,400 | — | — |
| 2024-07-22 | $43.17 | $43.17 | 170,400 | — | — |
| 2024-07-19 | $42.32 | $42.32 | 167,200 | — | — |
| 2024-07-18 | $42.45 | $42.45 | 203,700 | — | — |
| 2024-07-17 | $42.99 | $42.99 | 226,700 | — | — |
| 2024-07-16 | $44.60 | $44.60 | 265,500 | — | — |
| 2024-07-15 | $41.71 | $41.71 | 183,500 | — | — |
| 2024-07-12 | $40.76 | $40.76 | 255,900 | — | — |
| 2024-07-11 | $39.99 | $39.99 | 303,100 | — | — |
| 2024-07-10 | $39.42 | $39.42 | 213,300 | — | — |
| 2024-07-09 | $39.23 | $39.23 | 297,300 | — | — |
| 2024-07-08 | $40.58 | $40.58 | 178,600 | — | — |
| 2024-07-05 | $39.54 | $39.54 | 170,900 | — | — |
| 2024-07-03 | $40.34 | $40.34 | 94,000 | — | — |
| 2024-07-02 | $39.17 | $39.17 | 367,700 | — | — |
| 2024-07-01 | $40.28 | $40.28 | 281,400 | — | — |
| 2024-06-28 | $38.48 | $38.48 | 4,263,000 | — | — |
| 2024-06-27 | $37.26 | $37.26 | 304,600 | — | — |
| 2024-06-26 | $37.08 | $37.08 | 325,100 | — | — |
| 2024-06-25 | $35.39 | $35.39 | 284,400 | — | — |
| 2024-06-24 | $37.04 | $37.04 | 305,100 | — | — |
| 2024-06-21 | $38.30 | $38.30 | 232,100 | — | — |
| 2024-06-20 | $39.03 | $39.03 | 194,600 | — | — |
| 2024-06-18 | $40.04 | $40.04 | 93,400 | — | — |
| 2024-06-17 | $40.90 | $40.90 | 115,000 | — | — |
| 2024-06-14 | $39.82 | $39.82 | 106,700 | — | — |
| 2024-06-13 | $40.33 | $40.33 | 209,100 | — | — |
| 2024-06-12 | $40.84 | $40.84 | 153,500 | — | — |
| 2024-06-11 | $40.59 | $40.59 | 197,600 | — | — |
| 2024-06-10 | $41.69 | $41.69 | 193,000 | — | — |
| 2024-06-07 | $41.92 | $41.92 | 150,800 | — | — |
| 2024-06-06 | $42.62 | $42.62 | 182,300 | — | — |
| 2024-06-05 | $42.74 | $42.74 | 139,300 | — | — |
| 2024-06-04 | $42.30 | $42.30 | 124,300 | — | — |
| 2024-06-03 | $43.45 | $43.45 | 160,800 | — | — |
| 2024-05-31 | $43.75 | $43.75 | 680,700 | — | — |
| 2024-05-30 | $43.95 | $43.95 | 191,200 | — | — |
| 2024-05-29 | $42.90 | $42.90 | 149,500 | — | — |
| 2024-05-28 | $43.50 | $43.50 | 271,800 | — | — |
| 2024-05-24 | $44.60 | $44.60 | 298,700 | — | — |
| 2024-05-23 | $44.39 | $44.39 | 195,400 | — | — |
| 2024-05-22 | $44.20 | $44.20 | 210,900 | — | — |
| 2024-05-21 | $44.39 | $44.39 | 143,400 | — | — |
| 2024-05-20 | $44.14 | $44.14 | 122,800 | — | — |
| 2024-05-17 | $44.54 | $44.54 | 222,500 | — | — |
| 2024-05-16 | $43.30 | $43.30 | 202,700 | — | — |
| 2024-05-15 | $42.85 | $42.85 | 292,100 | — | — |
| 2024-05-14 | $42.52 | $42.52 | 151,000 | — | — |
| 2024-05-13 | $42.25 | $42.25 | 129,800 | — | — |
| 2024-05-10 | $41.00 | $41.00 | 159,500 | — | — |
| 2024-05-09 | $41.00 | $41.00 | 224,700 | — | — |
| 2024-05-08 | $40.64 | $40.64 | 269,500 | — | — |
| 2024-05-07 | $39.93 | $39.93 | 395,700 | — | — |
| 2024-05-06 | $38.50 | $38.50 | 224,000 | — | — |
| 2024-05-03 | $38.00 | $38.00 | 317,100 | — | — |
| 2024-05-02 | $34.52 | $34.52 | 272,200 | — | — |
| 2024-05-01 | $31.16 | $31.16 | 166,700 | — | — |
| 2024-04-30 | $31.66 | $31.66 | 103,300 | — | — |
| 2024-04-29 | $32.60 | $32.60 | 85,700 | — | — |
| 2024-04-26 | $32.03 | $32.03 | 59,600 | — | — |
| 2024-04-25 | $32.32 | $32.32 | 105,200 | — | — |
| 2024-04-24 | $32.93 | $32.93 | 94,100 | — | — |
| 2024-04-23 | $32.52 | $32.52 | 92,300 | — | — |
| 2024-04-22 | $31.36 | $31.36 | 63,700 | — | — |
| 2024-04-19 | $31.93 | $31.93 | 163,500 | — | — |
| 2024-04-18 | $32.06 | $32.06 | 90,900 | — | — |
| 2024-04-17 | $32.90 | $32.90 | 79,600 | — | — |
| 2024-04-16 | $33.18 | $33.18 | 79,300 | — | — |
| 2024-04-15 | $33.10 | $33.10 | 105,700 | — | — |
| 2024-04-12 | $33.09 | $33.09 | 62,900 | — | — |
| 2024-04-11 | $33.39 | $33.39 | 81,600 | — | — |
| 2024-04-10 | $33.06 | $33.06 | 81,100 | — | — |
| 2024-04-09 | $34.83 | $34.83 | 84,300 | — | — |
| 2024-04-08 | $34.38 | $34.38 | 109,200 | — | — |
| 2024-04-05 | $33.44 | $33.44 | 227,800 | — | — |
| 2024-04-04 | $33.47 | $33.47 | 149,800 | — | — |
| 2024-04-03 | $33.09 | $33.09 | 110,400 | — | — |
| 2024-04-02 | $33.56 | $33.56 | 145,600 | — | — |
| 2024-04-01 | $34.23 | $34.23 | 153,300 | — | — |
| 2024-03-28 | $34.44 | $34.44 | 268,600 | — | — |
| 2024-03-27 | $34.48 | $34.48 | 176,300 | — | — |
| 2024-03-26 | $34.60 | $34.60 | 165,200 | — | — |
| 2024-03-25 | $34.53 | $34.53 | 93,500 | — | — |
| 2024-03-22 | $34.80 | $34.80 | 103,700 | — | — |
| 2024-03-21 | $35.31 | $35.31 | 149,500 | — | — |
| 2024-03-20 | $35.59 | $35.59 | 349,900 | — | — |
| 2024-03-19 | $35.01 | $35.01 | 166,600 | — | — |
| 2024-03-18 | $35.00 | $35.00 | 205,800 | — | — |
| 2024-03-15 | $34.96 | $34.96 | 354,400 | — | — |
| 2024-03-14 | $33.89 | $33.89 | 185,500 | — | — |
| 2024-03-13 | $33.92 | $33.92 | 94,600 | — | — |
| 2024-03-12 | $34.28 | $34.28 | 106,800 | — | — |
| 2024-03-11 | $34.06 | $34.06 | 78,000 | — | — |
| 2024-03-08 | $34.72 | $34.72 | 128,300 | — | — |
| 2024-03-07 | $33.22 | $33.22 | 143,700 | — | — |
| 2024-03-06 | $32.83 | $32.83 | 50,700 | — | — |
| 2024-03-05 | $32.64 | $32.64 | 152,300 | — | — |
| 2024-03-04 | $32.89 | $32.89 | 186,500 | — | — |
| 2024-03-01 | $32.98 | $32.98 | 313,300 | — | — |
| 2024-02-29 | $32.96 | $32.96 | 333,100 | — | — |
| 2024-02-28 | $32.61 | $32.61 | 130,200 | — | — |
| 2024-02-27 | $33.70 | $33.70 | 141,300 | — | — |
| 2024-02-26 | $34.18 | $34.18 | 227,100 | — | — |
| 2024-02-23 | $34.50 | $34.50 | 262,700 | — | — |
| 2024-02-22 | $34.26 | $34.26 | 219,100 | — | — |
| 2024-02-21 | $33.93 | $33.93 | 88,200 | — | — |
| 2024-02-20 | $34.67 | $34.67 | 198,600 | — | — |
| 2024-02-16 | $33.63 | $33.63 | 167,100 | — | — |
| 2024-02-15 | $34.00 | $34.00 | 284,800 | — | — |
| 2024-02-14 | $33.56 | $33.56 | 318,700 | — | — |
| 2024-02-13 | $31.94 | $31.94 | 114,500 | — | — |
| 2024-02-12 | $32.43 | $32.43 | 140,000 | — | — |
| 2024-02-09 | $32.57 | $32.57 | 170,900 | — | — |
| 2024-02-08 | $30.94 | $30.94 | 94,600 | — | — |
| 2024-02-07 | $30.78 | $30.78 | 53,800 | — | — |
| 2024-02-06 | $30.29 | $30.29 | 92,700 | — | — |
| 2024-02-05 | $30.12 | $30.12 | 63,100 | — | — |
| 2024-02-02 | $30.56 | $30.56 | 56,800 | — | — |
| 2024-02-01 | $31.14 | $31.14 | 98,000 | — | — |
| 2024-01-31 | $30.40 | $30.40 | 61,900 | — | — |
| 2024-01-30 | $30.26 | $30.26 | 101,000 | — | — |
| 2024-01-29 | $31.01 | $31.01 | 61,700 | — | — |
| 2024-01-26 | $31.09 | $31.09 | 68,800 | — | — |
| 2024-01-25 | $31.03 | $31.03 | 56,400 | — | — |
| 2024-01-24 | $31.25 | $31.25 | 66,100 | — | — |
| 2024-01-23 | $31.20 | $31.20 | 94,100 | — | — |
| 2024-01-22 | $31.00 | $31.00 | 135,000 | — | — |
| 2024-01-19 | $30.90 | $30.90 | 162,000 | — | — |
| 2024-01-18 | $29.75 | $29.75 | 179,900 | — | — |
| 2024-01-17 | $29.20 | $29.20 | 80,700 | — | — |
| 2024-01-16 | $28.83 | $28.83 | 71,500 | — | — |
| 2024-01-12 | $28.57 | $28.57 | 47,300 | — | — |
| 2024-01-11 | $29.00 | $29.00 | 105,400 | — | — |
| 2024-01-10 | $28.54 | $28.54 | 59,500 | — | — |
| 2024-01-09 | $28.12 | $28.12 | 53,200 | — | — |
| 2024-01-08 | $28.49 | $28.49 | 168,700 | — | — |
| 2024-01-05 | $28.84 | $28.84 | 106,100 | — | — |
| 2024-01-04 | $27.93 | $27.93 | 84,500 | — | — |
| 2024-01-03 | $27.74 | $27.74 | 100,300 | — | — |
| 2024-01-02 | $28.36 | $28.36 | 83,700 | — | — |