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
- 2021-03-24 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 | $34.07 | $34.07 | 526,900 | — | — |
| 2024-12-30 | $34.17 | $34.17 | 613,800 | — | — |
| 2024-12-27 | $34.92 | $34.92 | 747,500 | — | — |
| 2024-12-26 | $35.93 | $35.93 | 408,600 | — | — |
| 2024-12-24 | $35.58 | $35.58 | 231,400 | — | — |
| 2024-12-23 | $35.68 | $35.68 | 633,700 | — | — |
| 2024-12-20 | $35.70 | $35.70 | 1,713,300 | — | — |
| 2024-12-19 | $35.45 | $35.45 | 974,800 | — | — |
| 2024-12-18 | $34.79 | $34.79 | 1,098,600 | — | — |
| 2024-12-17 | $37.76 | $37.76 | 915,400 | — | — |
| 2024-12-16 | $37.77 | $37.77 | 614,300 | — | — |
| 2024-12-13 | $38.13 | $38.13 | 591,300 | — | — |
| 2024-12-12 | $39.37 | $39.37 | 475,000 | — | — |
| 2024-12-11 | $38.41 | $38.41 | 689,000 | — | — |
| 2024-12-10 | $38.29 | $38.29 | 829,400 | — | — |
| 2024-12-09 | $39.03 | $39.03 | 674,200 | — | — |
| 2024-12-06 | $40.17 | $40.17 | 545,700 | — | — |
| 2024-12-05 | $39.54 | $39.54 | 548,700 | — | — |
| 2024-12-04 | $39.95 | $39.95 | 725,700 | — | — |
| 2024-12-03 | $38.89 | $38.89 | 707,100 | — | — |
| 2024-12-02 | $39.26 | $39.26 | 891,700 | — | — |
| 2024-11-29 | $38.08 | $38.08 | 301,600 | — | — |
| 2024-11-27 | $37.88 | $37.88 | 529,200 | — | — |
| 2024-11-26 | $38.71 | $38.71 | 597,400 | — | — |
| 2024-11-25 | $39.52 | $39.52 | 1,364,700 | — | — |
| 2024-11-22 | $39.60 | $39.60 | 985,900 | — | — |
| 2024-11-21 | $38.87 | $38.87 | 762,300 | — | — |
| 2024-11-20 | $37.53 | $37.53 | 561,200 | — | — |
| 2024-11-19 | $38.02 | $38.02 | 948,100 | — | — |
| 2024-11-18 | $36.41 | $36.41 | 699,500 | — | — |
| 2024-11-15 | $36.85 | $36.85 | 1,261,400 | — | — |
| 2024-11-14 | $38.35 | $38.35 | 743,900 | — | — |
| 2024-11-13 | $38.06 | $38.06 | 1,155,900 | — | — |
| 2024-11-12 | $38.39 | $38.39 | 738,500 | — | — |
| 2024-11-11 | $39.39 | $39.39 | 1,179,700 | — | — |
| 2024-11-08 | $38.50 | $38.50 | 1,024,900 | — | — |
| 2024-11-07 | $38.77 | $38.77 | 1,162,400 | — | — |
| 2024-11-06 | $38.82 | $38.82 | 2,229,500 | — | — |
| 2024-11-05 | $35.85 | $35.85 | 1,830,000 | — | — |
| 2024-11-04 | $35.33 | $35.33 | 3,442,700 | — | — |
| 2024-11-01 | $40.83 | $40.83 | 1,461,000 | — | — |
| 2024-10-31 | $39.58 | $39.58 | 893,100 | — | — |
| 2024-10-30 | $40.95 | $40.95 | 852,100 | — | — |
| 2024-10-29 | $41.22 | $41.22 | 799,200 | — | — |
| 2024-10-28 | $40.89 | $40.89 | 893,900 | — | — |
| 2024-10-25 | $41.04 | $41.04 | 542,400 | — | — |
| 2024-10-24 | $41.22 | $41.22 | 552,800 | — | — |
| 2024-10-23 | $41.08 | $41.08 | 776,200 | — | — |
| 2024-10-22 | $41.92 | $41.92 | 679,000 | — | — |
| 2024-10-21 | $42.70 | $42.70 | 697,700 | — | — |
| 2024-10-18 | $43.32 | $43.32 | 804,200 | — | — |
| 2024-10-17 | $43.81 | $43.81 | 623,500 | — | — |
| 2024-10-16 | $43.55 | $43.55 | 557,300 | — | — |
| 2024-10-15 | $44.00 | $44.00 | 934,800 | — | — |
| 2024-10-14 | $43.86 | $43.86 | 815,300 | — | — |
| 2024-10-11 | $43.96 | $43.96 | 947,700 | — | — |
| 2024-10-10 | $43.54 | $43.54 | 1,106,000 | — | — |
| 2024-10-09 | $42.62 | $42.62 | 1,012,800 | — | — |
| 2024-10-08 | $41.61 | $41.61 | 1,009,400 | — | — |
| 2024-10-07 | $41.72 | $41.72 | 908,700 | — | — |
| 2024-10-04 | $42.90 | $42.90 | 1,111,800 | — | — |
| 2024-10-03 | $39.53 | $39.53 | 614,900 | — | — |
| 2024-10-02 | $39.83 | $39.83 | 840,100 | — | — |
| 2024-10-01 | $38.63 | $38.63 | 1,038,300 | — | — |
| 2024-09-30 | $40.39 | $40.39 | 716,600 | — | — |
| 2024-09-27 | $41.01 | $41.01 | 1,526,300 | — | — |
| 2024-09-26 | $41.86 | $41.86 | 4,186,400 | — | — |
| 2024-09-25 | $40.76 | $40.76 | 1,053,000 | — | — |
| 2024-09-24 | $41.11 | $41.11 | 781,300 | — | — |
| 2024-09-23 | $41.09 | $41.09 | 2,633,800 | — | — |
| 2024-09-20 | $43.23 | $43.23 | 4,030,200 | — | — |
| 2024-09-19 | $42.23 | $42.23 | 1,397,500 | — | — |
| 2024-09-18 | $40.78 | $40.78 | 1,059,400 | — | — |
| 2024-09-17 | $40.97 | $40.97 | 1,050,500 | — | — |
| 2024-09-16 | $40.48 | $40.48 | 786,700 | — | — |
| 2024-09-13 | $40.33 | $40.33 | 1,151,400 | — | — |
| 2024-09-12 | $40.17 | $40.17 | 1,661,100 | — | — |
| 2024-09-11 | $39.71 | $39.71 | 2,195,800 | — | — |
| 2024-09-10 | $37.76 | $37.76 | 1,433,300 | — | — |
| 2024-09-09 | $38.88 | $38.88 | 2,393,400 | — | — |
| 2024-09-06 | $36.40 | $36.40 | 1,541,800 | — | — |
| 2024-09-05 | $36.17 | $36.17 | 494,100 | — | — |
| 2024-09-04 | $35.88 | $35.88 | 626,400 | — | — |
| 2024-09-03 | $35.45 | $35.45 | 878,100 | — | — |
| 2024-08-30 | $37.43 | $37.43 | 634,200 | — | — |
| 2024-08-29 | $37.34 | $37.34 | 762,200 | — | — |
| 2024-08-28 | $36.23 | $36.23 | 779,300 | — | — |
| 2024-08-27 | $37.32 | $37.32 | 704,200 | — | — |
| 2024-08-26 | $37.45 | $37.45 | 1,263,600 | — | — |
| 2024-08-23 | $38.00 | $38.00 | 1,358,700 | — | — |
| 2024-08-22 | $36.58 | $36.58 | 855,900 | — | — |
| 2024-08-21 | $37.35 | $37.35 | 949,000 | — | — |
| 2024-08-20 | $37.38 | $37.38 | 884,100 | — | — |
| 2024-08-19 | $37.98 | $37.98 | 865,800 | — | — |
| 2024-08-16 | $37.55 | $37.55 | 1,149,000 | — | — |
| 2024-08-15 | $36.62 | $36.62 | 1,148,400 | — | — |
| 2024-08-14 | $36.29 | $36.29 | 1,735,400 | — | — |
| 2024-08-13 | $35.91 | $35.91 | 2,096,700 | — | — |
| 2024-08-12 | $33.92 | $33.92 | 2,260,800 | — | — |
| 2024-08-09 | $32.57 | $32.57 | 5,162,400 | — | — |
| 2024-08-08 | $29.10 | $29.10 | 3,577,800 | — | — |
| 2024-08-07 | $27.70 | $27.70 | 1,688,800 | — | — |
| 2024-08-06 | $27.81 | $27.81 | 1,392,300 | — | — |
| 2024-08-05 | $27.27 | $27.27 | 1,453,700 | — | — |
| 2024-08-02 | $28.69 | $28.69 | 2,458,200 | — | — |
| 2024-08-01 | $30.85 | $30.85 | 1,252,500 | — | — |
| 2024-07-31 | $33.13 | $33.13 | 1,680,300 | — | — |
| 2024-07-30 | $31.80 | $31.80 | 838,000 | — | — |
| 2024-07-29 | $32.47 | $32.47 | 862,600 | — | — |
| 2024-07-26 | $32.18 | $32.18 | 693,900 | — | — |
| 2024-07-25 | $32.28 | $32.28 | 1,054,900 | — | — |
| 2024-07-24 | $30.97 | $30.97 | 941,700 | — | — |
| 2024-07-23 | $32.34 | $32.34 | 1,305,200 | — | — |
| 2024-07-22 | $32.29 | $32.29 | 1,962,900 | — | — |
| 2024-07-19 | $32.82 | $32.82 | 780,300 | — | — |
| 2024-07-18 | $33.38 | $33.38 | 1,476,000 | — | — |
| 2024-07-17 | $34.02 | $34.02 | 971,000 | — | — |
| 2024-07-16 | $34.72 | $34.72 | 1,208,600 | — | — |
| 2024-07-15 | $33.62 | $33.62 | 1,053,500 | — | — |
| 2024-07-12 | $33.20 | $33.20 | 821,500 | — | — |
| 2024-07-11 | $33.29 | $33.29 | 1,898,600 | — | — |
| 2024-07-10 | $31.36 | $31.36 | 1,935,700 | — | — |
| 2024-07-09 | $32.41 | $32.41 | 1,220,600 | — | — |
| 2024-07-08 | $34.67 | $34.67 | 927,100 | — | — |
| 2024-07-05 | $34.72 | $34.72 | 727,500 | — | — |
| 2024-07-03 | $34.83 | $34.83 | 362,200 | — | — |
| 2024-07-02 | $35.17 | $35.17 | 828,300 | — | — |
| 2024-07-01 | $34.67 | $34.67 | 701,900 | — | — |
| 2024-06-28 | $34.75 | $34.75 | 1,939,000 | — | — |
| 2024-06-27 | $33.87 | $33.87 | 817,300 | — | — |
| 2024-06-26 | $33.29 | $33.29 | 789,400 | — | — |
| 2024-06-25 | $32.26 | $32.26 | 980,300 | — | — |
| 2024-06-24 | $32.56 | $32.56 | 989,300 | — | — |
| 2024-06-21 | $33.86 | $33.86 | 2,229,700 | — | — |
| 2024-06-20 | $33.77 | $33.77 | 1,077,200 | — | — |
| 2024-06-18 | $34.75 | $34.75 | 1,477,800 | — | — |
| 2024-06-17 | $35.61 | $35.61 | 957,500 | — | — |
| 2024-06-14 | $35.03 | $35.03 | 1,306,800 | — | — |
| 2024-06-13 | $36.36 | $36.36 | 1,700,100 | — | — |
| 2024-06-12 | $38.81 | $38.81 | 1,295,900 | — | — |
| 2024-06-11 | $37.47 | $37.47 | 1,196,600 | — | — |
| 2024-06-10 | $36.70 | $36.70 | 884,100 | — | — |
| 2024-06-07 | $37.35 | $37.35 | 815,200 | — | — |
| 2024-06-06 | $37.96 | $37.96 | 742,300 | — | — |
| 2024-06-05 | $37.51 | $37.51 | 697,400 | — | — |
| 2024-06-04 | $36.82 | $36.82 | 852,500 | — | — |
| 2024-06-03 | $36.63 | $36.63 | 1,272,700 | — | — |
| 2024-05-31 | $37.05 | $37.05 | 1,252,700 | — | — |
| 2024-05-30 | $36.80 | $36.80 | 1,232,400 | — | — |
| 2024-05-29 | $36.50 | $36.50 | 1,487,300 | — | — |
| 2024-05-28 | $37.33 | $37.33 | 1,146,500 | — | — |
| 2024-05-24 | $36.19 | $36.19 | 499,500 | — | — |
| 2024-05-23 | $36.36 | $36.36 | 979,500 | — | — |
| 2024-05-22 | $37.77 | $37.77 | 750,400 | — | — |
| 2024-05-21 | $38.76 | $38.76 | 923,100 | — | — |
| 2024-05-20 | $37.78 | $37.78 | 919,700 | — | — |
| 2024-05-17 | $37.00 | $37.00 | 1,285,400 | — | — |
| 2024-05-16 | $37.32 | $37.32 | 1,429,300 | — | — |
| 2024-05-15 | $38.77 | $38.77 | 1,520,100 | — | — |
| 2024-05-14 | $39.40 | $39.40 | 2,706,400 | — | — |
| 2024-05-13 | $37.67 | $37.67 | 2,810,000 | — | — |
| 2024-05-10 | $35.91 | $35.91 | 4,144,300 | — | — |
| 2024-05-09 | $32.58 | $32.58 | 2,213,200 | — | — |
| 2024-05-08 | $33.67 | $33.67 | 1,786,300 | — | — |
| 2024-05-07 | $34.83 | $34.83 | 1,415,900 | — | — |
| 2024-05-06 | $34.85 | $34.85 | 12,506,800 | — | — |
| 2024-05-03 | $34.24 | $34.24 | 1,878,800 | — | — |
| 2024-05-02 | $35.34 | $35.34 | 2,179,300 | — | — |
| 2024-05-01 | $35.53 | $35.53 | 3,930,000 | — | — |
| 2024-04-30 | $32.86 | $32.86 | 999,500 | — | — |
| 2024-04-29 | $34.04 | $34.04 | 698,100 | — | — |
| 2024-04-26 | $33.51 | $33.51 | 826,700 | — | — |
| 2024-04-25 | $32.44 | $32.44 | 908,900 | — | — |
| 2024-04-24 | $33.02 | $33.02 | 599,300 | — | — |
| 2024-04-23 | $32.71 | $32.71 | 913,500 | — | — |
| 2024-04-22 | $32.45 | $32.45 | 859,100 | — | — |
| 2024-04-19 | $32.43 | $32.43 | 1,141,700 | — | — |
| 2024-04-18 | $32.93 | $32.93 | 742,600 | — | — |
| 2024-04-17 | $33.23 | $33.23 | 753,000 | — | — |
| 2024-04-16 | $33.41 | $33.41 | 862,700 | — | — |
| 2024-04-15 | $34.13 | $34.13 | 634,100 | — | — |
| 2024-04-12 | $35.11 | $35.11 | 686,300 | — | — |
| 2024-04-11 | $36.48 | $36.48 | 675,700 | — | — |
| 2024-04-10 | $35.92 | $35.92 | 694,000 | — | — |
| 2024-04-09 | $37.20 | $37.20 | 889,500 | — | — |
| 2024-04-08 | $37.48 | $37.48 | 631,300 | — | — |
| 2024-04-05 | $37.32 | $37.32 | 814,100 | — | — |
| 2024-04-04 | $36.77 | $36.77 | 776,800 | — | — |
| 2024-04-03 | $36.74 | $36.74 | 580,700 | — | — |
| 2024-04-02 | $37.22 | $37.22 | 951,600 | — | — |
| 2024-04-01 | $38.17 | $38.17 | 608,400 | — | — |
| 2024-03-28 | $38.18 | $38.18 | 700,900 | — | — |
| 2024-03-27 | $39.08 | $39.08 | 684,700 | — | — |
| 2024-03-26 | $38.87 | $38.87 | 670,200 | — | — |
| 2024-03-25 | $38.75 | $38.75 | 711,600 | — | — |
| 2024-03-22 | $39.30 | $39.30 | 561,500 | — | — |
| 2024-03-21 | $39.83 | $39.83 | 986,500 | — | — |
| 2024-03-20 | $39.27 | $39.27 | 867,900 | — | — |
| 2024-03-19 | $39.26 | $39.26 | 783,700 | — | — |
| 2024-03-18 | $40.57 | $40.57 | 1,016,300 | — | — |
| 2024-03-15 | $39.12 | $39.12 | 1,948,800 | — | — |
| 2024-03-14 | $39.04 | $39.04 | 814,600 | — | — |
| 2024-03-13 | $40.59 | $40.59 | 790,400 | — | — |
| 2024-03-12 | $40.43 | $40.43 | 803,000 | — | — |
| 2024-03-11 | $40.13 | $40.13 | 931,100 | — | — |
| 2024-03-08 | $39.32 | $39.32 | 972,500 | — | — |
| 2024-03-07 | $38.59 | $38.59 | 1,217,400 | — | — |
| 2024-03-06 | $39.11 | $39.11 | 1,104,900 | — | — |
| 2024-03-05 | $37.48 | $37.48 | 1,233,900 | — | — |
| 2024-03-04 | $38.71 | $38.71 | 1,337,000 | — | — |
| 2024-03-01 | $38.40 | $38.40 | 876,100 | — | — |
| 2024-02-29 | $37.92 | $37.92 | 1,157,900 | — | — |
| 2024-02-28 | $37.31 | $37.31 | 782,100 | — | — |
| 2024-02-27 | $37.54 | $37.54 | 1,328,800 | — | — |
| 2024-02-26 | $36.19 | $36.19 | 1,941,400 | — | — |
| 2024-02-23 | $37.51 | $37.51 | 1,444,000 | — | — |
| 2024-02-22 | $38.96 | $38.96 | 2,472,300 | — | — |
| 2024-02-21 | $35.85 | $35.85 | 2,344,700 | — | — |
| 2024-02-20 | $37.00 | $37.00 | 2,883,500 | — | — |
| 2024-02-16 | $40.30 | $40.30 | 1,240,400 | — | — |
| 2024-02-15 | $40.88 | $40.88 | 1,440,600 | — | — |
| 2024-02-14 | $39.52 | $39.52 | 870,900 | — | — |
| 2024-02-13 | $37.87 | $37.87 | 1,890,000 | — | — |
| 2024-02-12 | $39.43 | $39.43 | 1,205,600 | — | — |
| 2024-02-09 | $39.42 | $39.42 | 2,304,300 | — | — |
| 2024-02-08 | $36.74 | $36.74 | 823,900 | — | — |
| 2024-02-07 | $35.52 | $35.52 | 904,300 | — | — |
| 2024-02-06 | $34.70 | $34.70 | 828,400 | — | — |
| 2024-02-05 | $34.37 | $34.37 | 674,000 | — | — |
| 2024-02-02 | $35.74 | $35.74 | 949,400 | — | — |
| 2024-02-01 | $34.64 | $34.64 | 783,700 | — | — |
| 2024-01-31 | $33.72 | $33.72 | 1,009,200 | — | — |
| 2024-01-30 | $35.27 | $35.27 | 1,085,400 | — | — |
| 2024-01-29 | $34.80 | $34.80 | 658,400 | — | — |
| 2024-01-26 | $33.00 | $33.00 | 615,400 | — | — |
| 2024-01-25 | $33.14 | $33.14 | 839,200 | — | — |
| 2024-01-24 | $32.65 | $32.65 | 1,240,900 | — | — |
| 2024-01-23 | $34.25 | $34.25 | 821,300 | — | — |
| 2024-01-22 | $34.85 | $34.85 | 900,500 | — | — |
| 2024-01-19 | $34.66 | $34.66 | 733,900 | — | — |
| 2024-01-18 | $34.49 | $34.49 | 743,000 | — | — |
| 2024-01-17 | $34.32 | $34.32 | 1,330,200 | — | — |
| 2024-01-16 | $35.00 | $35.00 | 785,300 | — | — |
| 2024-01-12 | $35.67 | $35.67 | 717,000 | — | — |
| 2024-01-11 | $36.41 | $36.41 | 632,400 | — | — |
| 2024-01-10 | $36.53 | $36.53 | 744,200 | — | — |
| 2024-01-09 | $36.54 | $36.54 | 607,000 | — | — |
| 2024-01-08 | $36.80 | $36.80 | 765,100 | — | — |
| 2024-01-05 | $35.34 | $35.34 | 517,700 | — | — |
| 2024-01-04 | $35.15 | $35.15 | 753,700 | — | — |
| 2024-01-03 | $34.73 | $34.73 | 1,298,000 | — | — |
| 2024-01-02 | $36.24 | $36.24 | 1,083,600 | — | — |