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
- 2015-06-12 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 | $34.89 | $45.60 | 582,400 | — | — |
| 2024-12-30 | $34.87 | $45.57 | 305,600 | — | — |
| 2024-12-27 | $35.44 | $46.32 | 338,700 | — | — |
| 2024-12-26 | $35.52 | $46.42 | 300,800 | — | — |
| 2024-12-24 | $35.59 | $46.51 | 361,600 | — | — |
| 2024-12-23 | $34.98 | $45.72 | 538,900 | — | — |
| 2024-12-20 | $35.34 | $46.19 | 1,291,400 | — | — |
| 2024-12-19 | $35.60 | $46.53 | 804,400 | — | — |
| 2024-12-18 | $35.19 | $45.99 | 577,600 | — | — |
| 2024-12-17 | $35.92 | $46.94 | 611,300 | — | — |
| 2024-12-16 | $36.67 | $47.92 | 579,200 | — | — |
| 2024-12-13 | $36.75 | $48.03 | 322,000 | — | — |
| 2024-12-12 | $36.94 | $48.28 | 498,100 | — | — |
| 2024-12-11 | $36.74 | $48.02 | 625,000 | — | — |
| 2024-12-10 | $37.73 | $49.31 | 484,200 | — | — |
| 2024-12-09 | $38.06 | $49.74 | 449,200 | — | — |
| 2024-12-06 | $37.88 | $49.51 | 260,500 | — | — |
| 2024-12-05 | $38.80 | $50.71 | 300,000 | — | — |
| 2024-12-04 | $39.02 | $51.00 | 321,800 | — | — |
| 2024-12-03 | $38.72 | $50.60 | 484,300 | — | — |
| 2024-12-02 | $39.39 | $51.48 | 808,600 | — | — |
| 2024-11-29 | $38.11 | $49.81 | 262,600 | — | — |
| 2024-11-27 | $38.26 | $50.00 | 500,700 | — | — |
| 2024-11-26 | $38.43 | $49.83 | 518,600 | — | — |
| 2024-11-25 | $38.77 | $50.27 | 796,200 | — | — |
| 2024-11-22 | $38.30 | $49.66 | 737,300 | — | — |
| 2024-11-21 | $38.09 | $49.39 | 907,500 | — | — |
| 2024-11-20 | $37.66 | $48.83 | 1,080,400 | — | — |
| 2024-11-19 | $37.25 | $48.30 | 2,382,100 | — | — |
| 2024-11-18 | $34.15 | $44.28 | 907,900 | — | — |
| 2024-11-15 | $33.92 | $43.98 | 785,800 | — | — |
| 2024-11-14 | $33.82 | $43.85 | 485,400 | — | — |
| 2024-11-13 | $33.37 | $43.27 | 414,400 | — | — |
| 2024-11-12 | $33.78 | $43.80 | 414,900 | — | — |
| 2024-11-11 | $33.98 | $44.06 | 397,100 | — | — |
| 2024-11-08 | $33.55 | $43.50 | 449,000 | — | — |
| 2024-11-07 | $33.04 | $42.84 | 534,300 | — | — |
| 2024-11-06 | $33.24 | $43.10 | 803,900 | — | — |
| 2024-11-05 | $33.03 | $42.83 | 302,900 | — | — |
| 2024-11-04 | $32.61 | $42.29 | 398,100 | — | — |
| 2024-11-01 | $32.38 | $41.99 | 460,600 | — | — |
| 2024-10-31 | $32.07 | $41.58 | 504,000 | — | — |
| 2024-10-30 | $32.49 | $42.13 | 410,200 | — | — |
| 2024-10-29 | $32.56 | $42.22 | 530,200 | — | — |
| 2024-10-28 | $32.77 | $42.49 | 340,400 | — | — |
| 2024-10-25 | $32.32 | $41.91 | 421,900 | — | — |
| 2024-10-24 | $32.70 | $42.40 | 357,600 | — | — |
| 2024-10-23 | $32.42 | $42.04 | 440,400 | — | — |
| 2024-10-22 | $32.31 | $41.90 | 459,000 | — | — |
| 2024-10-21 | $32.50 | $42.14 | 563,400 | — | — |
| 2024-10-18 | $32.65 | $42.34 | 608,000 | — | — |
| 2024-10-17 | $32.48 | $42.12 | 425,700 | — | — |
| 2024-10-16 | $32.28 | $41.86 | 549,300 | — | — |
| 2024-10-15 | $32.08 | $41.60 | 602,900 | — | — |
| 2024-10-14 | $31.98 | $41.47 | 471,200 | — | — |
| 2024-10-11 | $31.71 | $41.12 | 416,800 | — | — |
| 2024-10-10 | $31.03 | $40.24 | 833,500 | — | — |
| 2024-10-09 | $31.19 | $40.44 | 702,800 | — | — |
| 2024-10-08 | $31.54 | $40.90 | 537,200 | — | — |
| 2024-10-07 | $31.63 | $41.01 | 681,500 | — | — |
| 2024-10-04 | $31.83 | $41.27 | 702,000 | — | — |
| 2024-10-03 | $31.82 | $41.26 | 774,800 | — | — |
| 2024-10-02 | $31.71 | $41.12 | 546,300 | — | — |
| 2024-10-01 | $31.70 | $41.11 | 713,300 | — | — |
| 2024-09-30 | $31.76 | $41.18 | 758,800 | — | — |
| 2024-09-27 | $31.25 | $40.52 | 724,200 | — | — |
| 2024-09-26 | $30.38 | $39.39 | 979,300 | — | — |
| 2024-09-25 | $29.59 | $38.37 | 521,200 | — | — |
| 2024-09-24 | $29.80 | $38.64 | 910,400 | — | — |
| 2024-09-23 | $29.48 | $38.23 | 716,400 | — | — |
| 2024-09-20 | $29.07 | $37.69 | 1,702,700 | — | — |
| 2024-09-19 | $29.29 | $37.98 | 577,300 | — | — |
| 2024-09-18 | $29.19 | $37.85 | 551,900 | — | — |
| 2024-09-17 | $29.05 | $37.67 | 570,300 | — | — |
| 2024-09-16 | $28.95 | $37.54 | 444,500 | — | — |
| 2024-09-13 | $29.08 | $37.71 | 469,100 | — | — |
| 2024-09-12 | $28.87 | $37.44 | 443,600 | — | — |
| 2024-09-11 | $28.82 | $37.37 | 695,500 | — | — |
| 2024-09-10 | $28.91 | $37.49 | 1,002,500 | — | — |
| 2024-09-09 | $29.24 | $37.92 | 998,000 | — | — |
| 2024-09-06 | $31.15 | $40.39 | 1,026,500 | — | — |
| 2024-09-05 | $31.59 | $40.96 | 648,200 | — | — |
| 2024-09-04 | $31.86 | $41.31 | 548,200 | — | — |
| 2024-09-03 | $31.96 | $41.44 | 782,500 | — | — |
| 2024-08-30 | $32.40 | $42.01 | 525,100 | — | — |
| 2024-08-29 | $32.53 | $42.18 | 834,400 | — | — |
| 2024-08-28 | $32.21 | $41.77 | 710,500 | — | — |
| 2024-08-27 | $32.34 | $41.94 | 1,486,300 | — | — |
| 2024-08-26 | $30.34 | $39.34 | 557,300 | — | — |
| 2024-08-23 | $30.37 | $39.38 | 588,100 | — | — |
| 2024-08-22 | $30.23 | $39.20 | 870,700 | — | — |
| 2024-08-21 | $30.02 | $38.54 | 952,500 | — | — |
| 2024-08-20 | $29.11 | $37.37 | 535,400 | — | — |
| 2024-08-19 | $29.29 | $37.60 | 528,900 | — | — |
| 2024-08-16 | $29.16 | $37.43 | 428,800 | — | — |
| 2024-08-15 | $29.35 | $37.68 | 817,100 | — | — |
| 2024-08-14 | $28.75 | $36.91 | 1,058,400 | — | — |
| 2024-08-13 | $29.16 | $37.43 | 1,211,700 | — | — |
| 2024-08-12 | $29.49 | $37.86 | 1,098,400 | — | — |
| 2024-08-09 | $29.92 | $38.41 | 327,800 | — | — |
| 2024-08-08 | $30.19 | $38.76 | 558,600 | — | — |
| 2024-08-07 | $29.98 | $38.49 | 678,000 | — | — |
| 2024-08-06 | $29.30 | $37.61 | 1,005,700 | — | — |
| 2024-08-05 | $29.24 | $37.54 | 792,000 | — | — |
| 2024-08-02 | $30.67 | $39.37 | 520,300 | — | — |
| 2024-08-01 | $30.57 | $39.24 | 564,800 | — | — |
| 2024-07-31 | $30.79 | $39.53 | 650,700 | — | — |
| 2024-07-30 | $31.02 | $39.82 | 579,900 | — | — |
| 2024-07-29 | $31.41 | $40.32 | 552,900 | — | — |
| 2024-07-26 | $31.07 | $39.89 | 347,400 | — | — |
| 2024-07-25 | $30.77 | $39.50 | 444,100 | — | — |
| 2024-07-24 | $30.60 | $39.28 | 416,300 | — | — |
| 2024-07-23 | $30.47 | $39.12 | 490,400 | — | — |
| 2024-07-22 | $30.34 | $38.95 | 407,300 | — | — |
| 2024-07-19 | $30.40 | $39.03 | 348,000 | — | — |
| 2024-07-18 | $30.52 | $39.18 | 473,900 | — | — |
| 2024-07-17 | $30.90 | $39.67 | 902,100 | — | — |
| 2024-07-16 | $30.33 | $38.94 | 1,490,100 | — | — |
| 2024-07-15 | $29.84 | $38.31 | 679,400 | — | — |
| 2024-07-12 | $30.00 | $38.51 | 717,200 | — | — |
| 2024-07-11 | $29.78 | $38.23 | 747,900 | — | — |
| 2024-07-10 | $28.96 | $37.18 | 415,600 | — | — |
| 2024-07-09 | $28.36 | $36.41 | 679,100 | — | — |
| 2024-07-08 | $29.39 | $37.73 | 256,700 | — | — |
| 2024-07-05 | $29.34 | $37.66 | 319,300 | — | — |
| 2024-07-03 | $29.55 | $37.93 | 241,500 | — | — |
| 2024-07-02 | $29.58 | $37.97 | 482,000 | — | — |
| 2024-07-01 | $29.36 | $37.69 | 704,700 | — | — |
| 2024-06-28 | $29.54 | $37.92 | 1,106,000 | — | — |
| 2024-06-27 | $29.80 | $38.26 | 387,700 | — | — |
| 2024-06-26 | $29.67 | $38.09 | 407,600 | — | — |
| 2024-06-25 | $29.57 | $37.96 | 525,500 | — | — |
| 2024-06-24 | $29.83 | $38.29 | 538,900 | — | — |
| 2024-06-21 | $29.16 | $37.43 | 1,045,300 | — | — |
| 2024-06-20 | $29.24 | $37.54 | 372,600 | — | — |
| 2024-06-18 | $28.99 | $37.22 | 363,800 | — | — |
| 2024-06-17 | $28.80 | $36.97 | 423,200 | — | — |
| 2024-06-14 | $28.26 | $36.28 | 289,400 | — | — |
| 2024-06-13 | $28.42 | $36.48 | 337,700 | — | — |
| 2024-06-12 | $28.48 | $36.56 | 347,700 | — | — |
| 2024-06-11 | $28.31 | $36.34 | 358,100 | — | — |
| 2024-06-10 | $28.14 | $36.12 | 440,000 | — | — |
| 2024-06-07 | $28.42 | $36.48 | 397,600 | — | — |
| 2024-06-06 | $28.68 | $36.82 | 373,500 | — | — |
| 2024-06-05 | $28.54 | $36.64 | 304,100 | — | — |
| 2024-06-04 | $28.53 | $36.62 | 360,300 | — | — |
| 2024-06-03 | $28.98 | $37.20 | 864,400 | — | — |
| 2024-05-31 | $28.62 | $36.74 | 721,600 | — | — |
| 2024-05-30 | $28.43 | $36.50 | 428,400 | — | — |
| 2024-05-29 | $27.74 | $35.61 | 532,200 | — | — |
| 2024-05-28 | $28.22 | $36.23 | 480,300 | — | — |
| 2024-05-24 | $28.82 | $37.00 | 385,700 | — | — |
| 2024-05-23 | $28.98 | $37.20 | 435,400 | — | — |
| 2024-05-22 | $29.40 | $37.74 | 530,100 | — | — |
| 2024-05-21 | $30.37 | $38.99 | 729,200 | — | — |
| 2024-05-20 | $30.64 | $38.95 | 851,400 | — | — |
| 2024-05-17 | $30.48 | $38.75 | 730,100 | — | — |
| 2024-05-16 | $30.95 | $39.34 | 848,900 | — | — |
| 2024-05-15 | $30.85 | $39.22 | 474,400 | — | — |
| 2024-05-14 | $30.61 | $38.91 | 465,200 | — | — |
| 2024-05-13 | $30.06 | $38.21 | 361,600 | — | — |
| 2024-05-10 | $30.06 | $38.21 | 405,500 | — | — |
| 2024-05-09 | $29.75 | $37.82 | 452,400 | — | — |
| 2024-05-08 | $29.29 | $37.23 | 498,200 | — | — |
| 2024-05-07 | $28.97 | $36.83 | 704,800 | — | — |
| 2024-05-06 | $29.45 | $37.44 | 897,700 | — | — |
| 2024-05-03 | $29.19 | $37.11 | 361,400 | — | — |
| 2024-05-02 | $29.34 | $37.30 | 589,400 | — | — |
| 2024-05-01 | $28.76 | $36.56 | 573,300 | — | — |
| 2024-04-30 | $28.72 | $36.51 | 437,900 | — | — |
| 2024-04-29 | $28.56 | $36.30 | 365,700 | — | — |
| 2024-04-26 | $28.51 | $36.24 | 273,800 | — | — |
| 2024-04-25 | $28.40 | $36.10 | 395,300 | — | — |
| 2024-04-24 | $28.73 | $36.52 | 402,800 | — | — |
| 2024-04-23 | $28.92 | $36.76 | 529,300 | — | — |
| 2024-04-22 | $28.59 | $36.34 | 471,300 | — | — |
| 2024-04-19 | $28.41 | $36.11 | 553,100 | — | — |
| 2024-04-18 | $27.97 | $35.55 | 496,700 | — | — |
| 2024-04-17 | $27.50 | $34.96 | 363,400 | — | — |
| 2024-04-16 | $27.39 | $34.82 | 508,400 | — | — |
| 2024-04-15 | $27.35 | $34.77 | 528,400 | — | — |
| 2024-04-12 | $27.44 | $34.88 | 440,300 | — | — |
| 2024-04-11 | $27.55 | $35.02 | 444,900 | — | — |
| 2024-04-10 | $27.88 | $35.44 | 512,900 | — | — |
| 2024-04-09 | $28.60 | $36.36 | 291,600 | — | — |
| 2024-04-08 | $28.36 | $36.05 | 413,700 | — | — |
| 2024-04-05 | $27.86 | $35.41 | 458,200 | — | — |
| 2024-04-04 | $28.01 | $35.61 | 442,500 | — | — |
| 2024-04-03 | $28.32 | $36.00 | 574,100 | — | — |
| 2024-04-02 | $28.69 | $36.47 | 527,200 | — | — |
| 2024-04-01 | $29.05 | $36.93 | 504,600 | — | — |
| 2024-03-28 | $29.44 | $37.42 | 557,900 | — | — |
| 2024-03-27 | $29.11 | $37.00 | 499,200 | — | — |
| 2024-03-26 | $27.89 | $35.45 | 374,900 | — | — |
| 2024-03-25 | $27.99 | $35.58 | 349,500 | — | — |
| 2024-03-22 | $27.96 | $35.54 | 543,400 | — | — |
| 2024-03-21 | $28.06 | $35.67 | 686,900 | — | — |
| 2024-03-20 | $27.99 | $35.58 | 666,000 | — | — |
| 2024-03-19 | $27.96 | $35.54 | 486,100 | — | — |
| 2024-03-18 | $28.10 | $35.72 | 566,000 | — | — |
| 2024-03-15 | $28.14 | $35.77 | 920,000 | — | — |
| 2024-03-14 | $28.43 | $36.14 | 430,300 | — | — |
| 2024-03-13 | $28.95 | $36.80 | 540,000 | — | — |
| 2024-03-12 | $29.10 | $36.99 | 469,800 | — | — |
| 2024-03-11 | $28.89 | $36.72 | 520,900 | — | — |
| 2024-03-08 | $28.70 | $36.48 | 587,300 | — | — |
| 2024-03-07 | $28.26 | $35.92 | 710,900 | — | — |
| 2024-03-06 | $27.82 | $35.36 | 627,100 | — | — |
| 2024-03-05 | $27.72 | $35.24 | 633,900 | — | — |
| 2024-03-04 | $28.16 | $35.80 | 697,600 | — | — |
| 2024-03-01 | $28.72 | $36.51 | 539,700 | — | — |
| 2024-02-29 | $28.55 | $36.29 | 494,400 | — | — |
| 2024-02-28 | $28.62 | $36.38 | 568,700 | — | — |
| 2024-02-27 | $28.70 | $36.48 | 599,100 | — | — |
| 2024-02-26 | $28.73 | $36.52 | 503,800 | — | — |
| 2024-02-23 | $29.49 | $37.49 | 387,900 | — | — |
| 2024-02-22 | $29.54 | $37.55 | 410,700 | — | — |
| 2024-02-21 | $30.00 | $38.13 | 600,600 | — | — |
| 2024-02-20 | $29.99 | $38.12 | 545,100 | — | — |
| 2024-02-16 | $30.26 | $38.08 | 683,300 | — | — |
| 2024-02-15 | $30.64 | $38.56 | 608,000 | — | — |
| 2024-02-14 | $30.06 | $37.83 | 421,900 | — | — |
| 2024-02-13 | $30.14 | $37.93 | 880,200 | — | — |
| 2024-02-12 | $32.05 | $40.34 | 595,900 | — | — |
| 2024-02-09 | $31.38 | $39.49 | 589,600 | — | — |
| 2024-02-08 | $31.77 | $39.98 | 467,200 | — | — |
| 2024-02-07 | $31.88 | $40.12 | 641,400 | — | — |
| 2024-02-06 | $32.04 | $40.32 | 916,000 | — | — |
| 2024-02-05 | $31.07 | $39.10 | 775,700 | — | — |
| 2024-02-02 | $31.82 | $40.05 | 389,700 | — | — |
| 2024-02-01 | $32.29 | $40.64 | 479,300 | — | — |
| 2024-01-31 | $31.62 | $39.80 | 434,300 | — | — |
| 2024-01-30 | $32.55 | $40.97 | 277,200 | — | — |
| 2024-01-29 | $32.94 | $41.46 | 334,500 | — | — |
| 2024-01-26 | $32.81 | $41.29 | 294,200 | — | — |
| 2024-01-25 | $32.61 | $41.04 | 301,300 | — | — |
| 2024-01-24 | $31.67 | $39.86 | 280,500 | — | — |
| 2024-01-23 | $32.17 | $40.49 | 321,200 | — | — |
| 2024-01-22 | $32.03 | $40.31 | 387,100 | — | — |
| 2024-01-19 | $31.74 | $39.95 | 262,300 | — | — |
| 2024-01-18 | $31.69 | $39.88 | 314,800 | — | — |
| 2024-01-17 | $31.50 | $39.64 | 441,800 | — | — |
| 2024-01-16 | $31.59 | $39.76 | 389,600 | — | — |
| 2024-01-12 | $32.11 | $40.41 | 431,700 | — | — |
| 2024-01-11 | $31.96 | $40.22 | 473,800 | — | — |
| 2024-01-10 | $31.71 | $39.91 | 420,400 | — | — |
| 2024-01-09 | $31.47 | $39.61 | 313,200 | — | — |
| 2024-01-08 | $31.43 | $39.56 | 408,400 | — | — |
| 2024-01-05 | $30.54 | $38.44 | 435,000 | — | — |
| 2024-01-04 | $30.61 | $38.52 | 629,100 | — | — |
| 2024-01-03 | $30.58 | $38.49 | 542,000 | — | — |
| 2024-01-02 | $31.86 | $40.10 | 528,500 | — | — |