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
- 2010-01-05 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 | $37.38 | $61.84 | 60,700 | — | — |
| 2024-12-30 | $37.61 | $62.22 | 81,900 | — | — |
| 2024-12-27 | $37.43 | $61.92 | 22,200 | — | — |
| 2024-12-26 | $35.91 | $59.41 | 400 | — | — |
| 2024-12-24 | $37.37 | $61.82 | 25,300 | — | — |
| 2024-12-23 | $37.60 | $62.20 | 559,600 | — | — |
| 2024-12-20 | $37.30 | $61.71 | 16,500 | — | — |
| 2024-12-19 | $37.18 | $61.51 | 49,800 | — | — |
| 2024-12-18 | $37.13 | $61.43 | 35,400 | — | — |
| 2024-12-17 | $37.92 | $62.73 | 13,500 | — | — |
| 2024-12-16 | $38.35 | $63.44 | 24,500 | — | — |
| 2024-12-13 | $38.41 | $63.54 | 95,500 | — | — |
| 2024-12-12 | $38.34 | $63.43 | 27,800 | — | — |
| 2024-12-11 | $38.32 | $63.39 | 6,500 | — | — |
| 2024-12-10 | $38.72 | $64.06 | 19,300 | — | — |
| 2024-12-09 | $39.12 | $64.72 | 13,200 | — | — |
| 2024-12-06 | $39.40 | $65.18 | 30,700 | — | — |
| 2024-12-05 | $39.59 | $65.50 | 20,000 | — | — |
| 2024-12-04 | $39.19 | $64.83 | 98,300 | — | — |
| 2024-12-03 | $39.08 | $64.65 | 123,000 | — | — |
| 2024-12-02 | $38.14 | $63.10 | 62,000 | — | — |
| 2024-11-29 | $38.12 | $63.06 | 14,600 | — | — |
| 2024-11-27 | $38.05 | $62.95 | 77,400 | — | — |
| 2024-11-26 | $37.08 | $61.34 | 349,200 | — | — |
| 2024-11-25 | $37.63 | $62.25 | 25,300 | — | — |
| 2024-11-22 | $36.86 | $60.98 | 20,100 | — | — |
| 2024-11-21 | $37.21 | $61.56 | 84,200 | — | — |
| 2024-11-20 | $37.11 | $61.39 | 62,900 | — | — |
| 2024-11-19 | $37.02 | $61.24 | 57,900 | — | — |
| 2024-11-18 | $36.56 | $60.48 | 73,900 | — | — |
| 2024-11-15 | $35.96 | $59.49 | 23,000 | — | — |
| 2024-11-14 | $35.88 | $59.36 | 28,000 | — | — |
| 2024-11-13 | $35.46 | $58.66 | 74,400 | — | — |
| 2024-11-12 | $36.13 | $59.77 | 5,600 | — | — |
| 2024-11-11 | $36.46 | $60.32 | 132,800 | — | — |
| 2024-11-08 | $36.17 | $59.84 | 25,300 | — | — |
| 2024-11-07 | $35.87 | $59.34 | 33,700 | — | — |
| 2024-11-06 | $35.75 | $59.14 | 73,500 | — | — |
| 2024-11-05 | $36.63 | $60.60 | 82,700 | — | — |
| 2024-11-04 | $36.21 | $59.90 | 58,900 | — | — |
| 2024-11-01 | $36.44 | $60.28 | 46,600 | — | — |
| 2024-10-31 | $37.80 | $61.67 | 40,000 | — | — |
| 2024-10-30 | $37.23 | $60.74 | 2,100 | — | — |
| 2024-10-29 | $37.54 | $61.25 | 600 | — | — |
| 2024-10-28 | $38.25 | $62.41 | 900 | — | — |
| 2024-10-25 | $38.24 | $62.39 | 32,700 | — | — |
| 2024-10-24 | $38.60 | $62.98 | 89,000 | — | — |
| 2024-10-23 | $38.74 | $63.21 | 39,100 | — | — |
| 2024-10-22 | $38.70 | $63.14 | 0 | — | — |
| 2024-10-21 | $38.70 | $63.14 | 94,400 | — | — |
| 2024-10-18 | $38.83 | $63.35 | 50,900 | — | — |
| 2024-10-17 | $38.63 | $63.03 | 64,100 | — | — |
| 2024-10-16 | $38.63 | $63.03 | 5,900 | — | — |
| 2024-10-15 | $38.04 | $62.07 | 153,200 | — | — |
| 2024-10-14 | $36.91 | $60.22 | 800 | — | — |
| 2024-10-11 | $36.74 | $59.94 | 17,700 | — | — |
| 2024-10-10 | $36.78 | $60.01 | 32,500 | — | — |
| 2024-10-09 | $36.68 | $59.85 | 195,700 | — | — |
| 2024-10-08 | $36.04 | $58.80 | 18,000 | — | — |
| 2024-10-07 | $36.33 | $59.28 | 2,200 | — | — |
| 2024-10-04 | $38.37 | $62.60 | 300 | — | — |
| 2024-10-03 | $38.90 | $63.47 | 200 | — | — |
| 2024-10-02 | $39.33 | $63.29 | 900 | — | — |
| 2024-10-01 | $32.00 | $51.50 | 1,000 | — | — |
| 2024-09-30 | $39.28 | $63.21 | 600 | — | — |
| 2024-09-27 | $39.75 | $63.97 | 2,700 | — | — |
| 2024-09-26 | $39.78 | $64.02 | 400 | — | — |
| 2024-09-25 | $39.53 | $63.62 | 4,000 | — | — |
| 2024-09-24 | $39.06 | $62.86 | 600 | — | — |
| 2024-09-23 | $38.99 | $62.75 | 1,400 | — | — |
| 2024-09-20 | $38.47 | $61.91 | 3,600 | — | — |
| 2024-09-19 | $38.26 | $61.57 | 4,000 | — | — |
| 2024-09-18 | $38.81 | $62.46 | 800 | — | — |
| 2024-09-17 | $39.06 | $62.86 | 400 | — | — |
| 2024-09-16 | $39.17 | $63.04 | 3,200 | — | — |
| 2024-09-13 | $39.38 | $63.37 | 800 | — | — |
| 2024-09-12 | $38.33 | $61.68 | 400 | — | — |
| 2024-09-11 | $37.67 | $60.62 | 1,300 | — | — |
| 2024-09-10 | $37.52 | $60.38 | 1,200 | — | — |
| 2024-09-09 | $37.91 | $61.01 | 2,100 | — | — |
| 2024-09-06 | $37.52 | $60.38 | 1,800 | — | — |
| 2024-09-05 | $38.00 | $61.15 | 100 | — | — |
| 2024-09-04 | $38.07 | $61.27 | 800 | — | — |
| 2024-09-03 | $37.71 | $60.69 | 900 | — | — |
| 2024-08-30 | $37.58 | $60.48 | 8,400 | — | — |
| 2024-08-29 | $37.43 | $60.24 | 800 | — | — |
| 2024-08-28 | $37.55 | $60.43 | 600 | — | — |
| 2024-08-27 | $37.50 | $60.35 | 500 | — | — |
| 2024-08-26 | $37.45 | $60.27 | 4,300 | — | — |
| 2024-08-23 | $37.25 | $59.95 | 2,300 | — | — |
| 2024-08-22 | $37.00 | $59.54 | 600 | — | — |
| 2024-08-21 | $37.06 | $59.64 | 500 | — | — |
| 2024-08-20 | $37.10 | $59.71 | 2,600 | — | — |
| 2024-08-19 | $36.69 | $59.05 | 1,700 | — | — |
| 2024-08-16 | $36.61 | $58.92 | 300 | — | — |
| 2024-08-15 | $36.31 | $58.43 | 0 | — | — |
| 2024-08-14 | $36.31 | $58.43 | 1,200 | — | — |
| 2024-08-13 | $35.71 | $57.47 | 2,700 | — | — |
| 2024-08-12 | $35.79 | $57.60 | 900 | — | — |
| 2024-08-09 | $35.60 | $57.29 | 600 | — | — |
| 2024-08-08 | $36.25 | $58.34 | 1,100 | — | — |
| 2024-08-07 | $35.84 | $57.68 | 2,600 | — | — |
| 2024-08-06 | $36.04 | $58.00 | 6,200 | — | — |
| 2024-08-05 | $35.00 | $56.33 | 900 | — | — |
| 2024-08-02 | $35.65 | $57.37 | 800 | — | — |
| 2024-08-01 | $35.32 | $56.84 | 600 | — | — |
| 2024-07-31 | $36.11 | $57.28 | 900 | — | — |
| 2024-07-30 | $36.00 | $57.10 | 1,000 | — | — |
| 2024-07-29 | $35.38 | $56.12 | 72,000 | — | — |
| 2024-07-26 | $35.44 | $56.21 | 700 | — | — |
| 2024-07-25 | $35.24 | $55.90 | 2,400 | — | — |
| 2024-07-24 | $34.93 | $55.40 | 3,400 | — | — |
| 2024-07-23 | $33.00 | $52.34 | 800 | — | — |
| 2024-07-22 | $34.74 | $55.10 | 900 | — | — |
| 2024-07-19 | $34.12 | $54.12 | 1,000 | — | — |
| 2024-07-18 | $34.32 | $54.44 | 1,500 | — | — |
| 2024-07-17 | $34.20 | $54.25 | 400 | — | — |
| 2024-07-16 | $34.08 | $54.06 | 5,400 | — | — |
| 2024-07-15 | $33.79 | $53.60 | 500 | — | — |
| 2024-07-12 | $34.22 | $54.28 | 900 | — | — |
| 2024-07-11 | $33.74 | $53.52 | 4,400 | — | — |
| 2024-07-10 | $33.51 | $53.15 | 400 | — | — |
| 2024-07-09 | $33.35 | $52.90 | 7,800 | — | — |
| 2024-07-08 | $33.32 | $52.85 | 1,500 | — | — |
| 2024-07-05 | $33.22 | $52.69 | 2,000 | — | — |
| 2024-07-03 | $33.20 | $52.66 | 2,300 | — | — |
| 2024-07-02 | $32.49 | $51.53 | 4,900 | — | — |
| 2024-07-01 | $33.45 | $53.06 | 2,000 | — | — |
| 2024-06-28 | $33.38 | $52.95 | 4,700 | — | — |
| 2024-06-27 | $33.26 | $52.75 | 5,600 | — | — |
| 2024-06-26 | $33.21 | $52.68 | 2,100 | — | — |
| 2024-06-25 | $33.48 | $53.10 | 7,300 | — | — |
| 2024-06-24 | $33.83 | $53.66 | 2,000 | — | — |
| 2024-06-21 | $32.60 | $51.71 | 700 | — | — |
| 2024-06-20 | $32.68 | $51.83 | 4,300 | — | — |
| 2024-06-18 | $33.12 | $52.53 | 4,300 | — | — |
| 2024-06-17 | $33.15 | $52.58 | 1,400 | — | — |
| 2024-06-14 | $33.31 | $52.83 | 3,100 | — | — |
| 2024-06-13 | $33.52 | $53.17 | 1,800 | — | — |
| 2024-06-12 | $33.92 | $53.80 | 1,700 | — | — |
| 2024-06-11 | $34.15 | $54.17 | 14,300 | — | — |
| 2024-06-10 | $34.60 | $54.88 | 3,200 | — | — |
| 2024-06-07 | $34.50 | $54.72 | 2,000 | — | — |
| 2024-06-06 | $34.74 | $55.10 | 300 | — | — |
| 2024-06-05 | $34.62 | $54.91 | 452,800 | — | — |
| 2024-06-04 | $34.92 | $55.39 | 1,100 | — | — |
| 2024-06-03 | $34.96 | $55.45 | 500 | — | — |
| 2024-05-31 | $34.77 | $55.15 | 1,000 | — | — |
| 2024-05-30 | $34.17 | $54.20 | 900 | — | — |
| 2024-05-29 | $33.92 | $53.80 | 5,300 | — | — |
| 2024-05-28 | $35.14 | $55.74 | 2,500 | — | — |
| 2024-05-24 | $35.72 | $56.66 | 2,100 | — | — |
| 2024-05-23 | $35.70 | $56.62 | 1,700 | — | — |
| 2024-05-22 | $36.85 | $58.45 | 300 | — | — |
| 2024-05-21 | $36.85 | $58.45 | 500 | — | — |
| 2024-05-20 | $35.89 | $56.93 | 2,100 | — | — |
| 2024-05-17 | $36.96 | $58.62 | 1,900 | — | — |
| 2024-05-16 | $36.60 | $58.05 | 1,000 | — | — |
| 2024-05-15 | $36.22 | $57.45 | 900 | — | — |
| 2024-05-14 | $35.88 | $56.91 | 2,000 | — | — |
| 2024-05-13 | $35.05 | $55.59 | 800 | — | — |
| 2024-05-10 | $35.59 | $56.45 | 3,600 | — | — |
| 2024-05-09 | $35.38 | $56.12 | 1,500 | — | — |
| 2024-05-08 | $35.18 | $55.80 | 72,500 | — | — |
| 2024-05-07 | $34.74 | $55.10 | 128,000 | — | — |
| 2024-05-06 | $34.67 | $54.99 | 25,500 | — | — |
| 2024-05-03 | $34.31 | $54.42 | 5,600 | — | — |
| 2024-05-02 | $34.13 | $54.13 | 9,700 | — | — |
| 2024-05-01 | $33.85 | $53.69 | 6,000 | — | — |
| 2024-04-30 | $33.85 | $53.69 | 77,600 | — | — |
| 2024-04-29 | $34.27 | $53.52 | 6,400 | — | — |
| 2024-04-26 | $33.78 | $52.76 | 300 | — | — |
| 2024-04-25 | $33.76 | $52.73 | 83,000 | — | — |
| 2024-04-24 | $34.01 | $53.12 | 56,900 | — | — |
| 2024-04-23 | $34.34 | $53.63 | 169,300 | — | — |
| 2024-04-22 | $34.10 | $53.26 | 538,100 | — | — |
| 2024-04-19 | $33.88 | $52.91 | 216,800 | — | — |
| 2024-04-18 | $33.76 | $52.73 | 4,600 | — | — |
| 2024-04-17 | $33.60 | $52.48 | 210,100 | — | — |
| 2024-04-16 | $33.67 | $52.59 | 208,500 | — | — |
| 2024-04-15 | $33.64 | $52.54 | 37,300 | — | — |
| 2024-04-12 | $34.05 | $53.18 | 39,800 | — | — |
| 2024-04-11 | $34.72 | $54.23 | 211,800 | — | — |
| 2024-04-10 | $34.53 | $53.93 | 118,100 | — | — |
| 2024-04-09 | $35.04 | $54.73 | 18,000 | — | — |
| 2024-04-08 | $34.92 | $54.54 | 25,800 | — | — |
| 2024-04-05 | $34.54 | $53.95 | 55,300 | — | — |
| 2024-04-04 | $34.82 | $54.38 | 18,400 | — | — |
| 2024-04-03 | $34.68 | $54.16 | 228,800 | — | — |
| 2024-04-02 | $34.54 | $53.95 | 13,000 | — | — |
| 2024-04-01 | $34.77 | $54.30 | 7,400 | — | — |
| 2024-03-28 | $35.25 | $55.05 | 102,100 | — | — |
| 2024-03-27 | $34.95 | $54.59 | 1,300 | — | — |
| 2024-03-26 | $34.68 | $54.16 | 2,700 | — | — |
| 2024-03-25 | $34.82 | $54.38 | 10,700 | — | — |
| 2024-03-22 | $35.14 | $54.88 | 3,200 | — | — |
| 2024-03-21 | $35.29 | $55.12 | 1,300 | — | — |
| 2024-03-20 | $35.05 | $54.74 | 1,100 | — | — |
| 2024-03-19 | $35.20 | $54.98 | 1,500 | — | — |
| 2024-03-18 | $35.09 | $54.80 | 4,100 | — | — |
| 2024-03-15 | $35.27 | $55.09 | 4,900 | — | — |
| 2024-03-14 | $35.04 | $54.73 | 4,100 | — | — |
| 2024-03-13 | $35.79 | $55.90 | 60,200 | — | — |
| 2024-03-12 | $36.18 | $56.51 | 41,800 | — | — |
| 2024-03-11 | $36.21 | $56.55 | 72,500 | — | — |
| 2024-03-08 | $36.24 | $56.60 | 50,500 | — | — |
| 2024-03-07 | $36.11 | $56.40 | 48,300 | — | — |
| 2024-03-06 | $35.73 | $55.80 | 38,300 | — | — |
| 2024-03-05 | $35.47 | $55.40 | 169,500 | — | — |
| 2024-03-04 | $35.44 | $55.35 | 29,900 | — | — |
| 2024-03-01 | $35.35 | $55.21 | 3,500 | — | — |
| 2024-02-29 | $35.01 | $54.68 | 62,900 | — | — |
| 2024-02-28 | $34.52 | $53.91 | 800 | — | — |
| 2024-02-27 | $34.61 | $54.05 | 16,500 | — | — |
| 2024-02-26 | $34.71 | $54.21 | 4,900 | — | — |
| 2024-02-23 | $36.03 | $56.27 | 12,800 | — | — |
| 2024-02-22 | $35.79 | $55.90 | 6,400 | — | — |
| 2024-02-21 | $35.67 | $55.71 | 22,600 | — | — |
| 2024-02-20 | $35.56 | $55.54 | 19,900 | — | — |
| 2024-02-16 | $35.89 | $56.05 | 18,300 | — | — |
| 2024-02-15 | $35.90 | $56.07 | 23,300 | — | — |
| 2024-02-14 | $34.56 | $53.98 | 600 | — | — |
| 2024-02-13 | $34.21 | $53.43 | 22,400 | — | — |
| 2024-02-12 | $35.20 | $54.98 | 900 | — | — |
| 2024-02-09 | $34.68 | $54.16 | 2,700 | — | — |
| 2024-02-08 | $34.92 | $54.54 | 2,300 | — | — |
| 2024-02-07 | $35.22 | $55.01 | 4,100 | — | — |
| 2024-02-06 | $35.70 | $55.76 | 700 | — | — |
| 2024-02-05 | $35.18 | $54.95 | 2,000 | — | — |
| 2024-02-02 | $35.99 | $56.21 | 3,100 | — | — |
| 2024-02-01 | $35.88 | $56.04 | 10,700 | — | — |
| 2024-01-31 | $35.36 | $55.23 | 3,200 | — | — |
| 2024-01-30 | $36.44 | $56.08 | 113,000 | — | — |
| 2024-01-29 | $36.55 | $56.25 | 12,000 | — | — |
| 2024-01-26 | $36.32 | $55.89 | 1,300 | — | — |
| 2024-01-25 | $36.34 | $55.92 | 1,900 | — | — |
| 2024-01-24 | $35.71 | $54.95 | 2,300 | — | — |
| 2024-01-23 | $35.80 | $55.09 | 7,300 | — | — |
| 2024-01-22 | $36.20 | $55.71 | 2,400 | — | — |
| 2024-01-19 | $36.55 | $56.25 | 56,000 | — | — |
| 2024-01-18 | $36.55 | $56.25 | 71,600 | — | — |
| 2024-01-17 | $36.82 | $56.66 | 52,600 | — | — |
| 2024-01-16 | $37.82 | $58.20 | 136,700 | — | — |
| 2024-01-12 | $38.18 | $58.76 | 16,700 | — | — |
| 2024-01-11 | $38.16 | $58.72 | 2,500 | — | — |
| 2024-01-10 | $38.46 | $59.19 | 17,200 | — | — |
| 2024-01-09 | $38.37 | $59.05 | 68,400 | — | — |
| 2024-01-08 | $38.63 | $59.45 | 10,500 | — | — |
| 2024-01-05 | $38.00 | $58.48 | 34,100 | — | — |
| 2024-01-04 | $38.12 | $58.66 | 41,000 | — | — |
| 2024-01-03 | $37.97 | $58.43 | 7,600 | — | — |
| 2024-01-02 | $38.19 | $58.77 | 177,300 | — | — |