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
- 2013-04-12 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 | $34.53 | $39.36 | 180,100 | — | — |
| 2024-12-30 | $34.32 | $39.13 | 213,100 | — | — |
| 2024-12-27 | $34.76 | $39.63 | 302,900 | — | — |
| 2024-12-26 | $35.05 | $39.96 | 215,400 | — | — |
| 2024-12-24 | $34.51 | $39.34 | 156,100 | — | — |
| 2024-12-23 | $33.58 | $38.28 | 253,000 | — | — |
| 2024-12-20 | $33.61 | $38.32 | 1,415,000 | — | — |
| 2024-12-19 | $33.60 | $38.30 | 325,700 | — | — |
| 2024-12-18 | $33.67 | $38.38 | 381,700 | — | — |
| 2024-12-17 | $34.85 | $39.73 | 245,600 | — | — |
| 2024-12-16 | $35.20 | $40.13 | 305,700 | — | — |
| 2024-12-13 | $35.14 | $40.06 | 159,000 | — | — |
| 2024-12-12 | $35.44 | $40.40 | 235,100 | — | — |
| 2024-12-11 | $35.96 | $41.00 | 182,200 | — | — |
| 2024-12-10 | $35.67 | $40.66 | 246,600 | — | — |
| 2024-12-09 | $35.66 | $40.65 | 289,900 | — | — |
| 2024-12-06 | $35.43 | $40.39 | 217,600 | — | — |
| 2024-12-05 | $35.08 | $39.99 | 174,200 | — | — |
| 2024-12-04 | $35.75 | $40.76 | 176,700 | — | — |
| 2024-12-03 | $35.48 | $40.45 | 249,500 | — | — |
| 2024-12-02 | $35.98 | $41.02 | 341,900 | — | — |
| 2024-11-29 | $36.00 | $41.04 | 143,300 | — | — |
| 2024-11-27 | $35.85 | $40.87 | 248,600 | — | — |
| 2024-11-26 | $35.73 | $40.73 | 245,600 | — | — |
| 2024-11-25 | $36.80 | $41.95 | 519,000 | — | — |
| 2024-11-22 | $36.31 | $41.39 | 266,300 | — | — |
| 2024-11-21 | $36.06 | $41.11 | 279,100 | — | — |
| 2024-11-20 | $34.84 | $39.72 | 312,100 | — | — |
| 2024-11-19 | $35.66 | $40.65 | 518,800 | — | — |
| 2024-11-18 | $34.88 | $39.76 | 405,700 | — | — |
| 2024-11-15 | $34.64 | $39.49 | 301,100 | — | — |
| 2024-11-14 | $34.45 | $39.27 | 248,500 | — | — |
| 2024-11-13 | $35.07 | $39.98 | 364,400 | — | — |
| 2024-11-12 | $35.76 | $40.77 | 321,500 | — | — |
| 2024-11-11 | $35.87 | $40.89 | 285,700 | — | — |
| 2024-11-08 | $35.33 | $40.28 | 375,500 | — | — |
| 2024-11-07 | $35.20 | $40.13 | 468,000 | — | — |
| 2024-11-06 | $34.16 | $38.94 | 673,300 | — | — |
| 2024-11-05 | $32.42 | $36.96 | 306,000 | — | — |
| 2024-11-04 | $33.02 | $37.64 | 324,300 | — | — |
| 2024-11-01 | $32.68 | $37.26 | 339,300 | — | — |
| 2024-10-31 | $32.76 | $37.35 | 534,900 | — | — |
| 2024-10-30 | $32.24 | $36.75 | 407,000 | — | — |
| 2024-10-29 | $32.22 | $36.73 | 416,600 | — | — |
| 2024-10-28 | $32.82 | $37.42 | 251,300 | — | — |
| 2024-10-25 | $32.66 | $37.18 | 255,000 | — | — |
| 2024-10-24 | $32.40 | $36.88 | 287,100 | — | — |
| 2024-10-23 | $32.78 | $37.31 | 198,400 | — | — |
| 2024-10-22 | $32.64 | $37.15 | 384,900 | — | — |
| 2024-10-21 | $33.02 | $37.59 | 639,900 | — | — |
| 2024-10-18 | $33.28 | $37.88 | 252,100 | — | — |
| 2024-10-17 | $33.45 | $38.08 | 283,400 | — | — |
| 2024-10-16 | $33.47 | $38.10 | 253,800 | — | — |
| 2024-10-15 | $33.36 | $37.97 | 349,700 | — | — |
| 2024-10-14 | $33.34 | $37.95 | 294,000 | — | — |
| 2024-10-11 | $33.16 | $37.75 | 330,300 | — | — |
| 2024-10-10 | $32.96 | $37.52 | 332,300 | — | — |
| 2024-10-09 | $33.05 | $37.62 | 445,400 | — | — |
| 2024-10-08 | $33.37 | $37.98 | 437,700 | — | — |
| 2024-10-07 | $33.55 | $38.19 | 371,400 | — | — |
| 2024-10-04 | $34.22 | $38.95 | 413,900 | — | — |
| 2024-10-03 | $33.57 | $38.21 | 466,500 | — | — |
| 2024-10-02 | $33.82 | $38.50 | 292,200 | — | — |
| 2024-10-01 | $33.79 | $38.46 | 323,000 | — | — |
| 2024-09-30 | $33.89 | $38.58 | 502,200 | — | — |
| 2024-09-27 | $33.90 | $38.59 | 313,000 | — | — |
| 2024-09-26 | $33.21 | $37.80 | 305,600 | — | — |
| 2024-09-25 | $32.71 | $37.23 | 401,800 | — | — |
| 2024-09-24 | $33.68 | $38.34 | 381,400 | — | — |
| 2024-09-23 | $33.56 | $38.20 | 374,600 | — | — |
| 2024-09-20 | $33.02 | $37.59 | 1,467,900 | — | — |
| 2024-09-19 | $33.92 | $38.61 | 402,700 | — | — |
| 2024-09-18 | $33.98 | $38.68 | 284,600 | — | — |
| 2024-09-17 | $33.78 | $38.45 | 308,000 | — | — |
| 2024-09-16 | $33.91 | $38.60 | 366,000 | — | — |
| 2024-09-13 | $33.38 | $38.00 | 275,800 | — | — |
| 2024-09-12 | $33.14 | $37.72 | 559,800 | — | — |
| 2024-09-11 | $32.83 | $37.37 | 554,400 | — | — |
| 2024-09-10 | $32.94 | $37.49 | 493,900 | — | — |
| 2024-09-09 | $32.16 | $36.61 | 468,200 | — | — |
| 2024-09-06 | $31.65 | $36.03 | 547,700 | — | — |
| 2024-09-05 | $31.95 | $36.37 | 588,800 | — | — |
| 2024-09-04 | $33.73 | $38.39 | 246,200 | — | — |
| 2024-09-03 | $33.62 | $38.27 | 309,400 | — | — |
| 2024-08-30 | $34.25 | $38.99 | 405,900 | — | — |
| 2024-08-29 | $34.15 | $38.87 | 299,600 | — | — |
| 2024-08-28 | $33.41 | $38.03 | 382,500 | — | — |
| 2024-08-27 | $33.51 | $38.14 | 144,200 | — | — |
| 2024-08-26 | $33.58 | $38.22 | 275,800 | — | — |
| 2024-08-23 | $33.37 | $37.98 | 279,000 | — | — |
| 2024-08-22 | $32.74 | $37.27 | 217,200 | — | — |
| 2024-08-21 | $32.73 | $37.26 | 200,700 | — | — |
| 2024-08-20 | $32.74 | $37.27 | 196,900 | — | — |
| 2024-08-19 | $33.34 | $37.95 | 195,700 | — | — |
| 2024-08-16 | $33.14 | $37.72 | 234,600 | — | — |
| 2024-08-15 | $33.23 | $37.82 | 344,400 | — | — |
| 2024-08-14 | $32.44 | $36.93 | 236,300 | — | — |
| 2024-08-13 | $32.95 | $37.51 | 290,500 | — | — |
| 2024-08-12 | $32.36 | $36.83 | 262,200 | — | — |
| 2024-08-09 | $32.82 | $37.36 | 289,500 | — | — |
| 2024-08-08 | $32.86 | $37.40 | 302,600 | — | — |
| 2024-08-07 | $32.22 | $36.68 | 490,800 | — | — |
| 2024-08-06 | $32.28 | $36.74 | 783,400 | — | — |
| 2024-08-05 | $33.20 | $37.79 | 469,300 | — | — |
| 2024-08-02 | $34.53 | $39.30 | 525,900 | — | — |
| 2024-08-01 | $35.08 | $39.93 | 831,400 | — | — |
| 2024-07-31 | $34.47 | $39.24 | 466,700 | — | — |
| 2024-07-30 | $34.40 | $39.16 | 607,400 | — | — |
| 2024-07-29 | $34.34 | $39.09 | 598,000 | — | — |
| 2024-07-26 | $34.91 | $39.68 | 317,700 | — | — |
| 2024-07-25 | $34.09 | $38.75 | 415,400 | — | — |
| 2024-07-24 | $34.11 | $38.77 | 315,500 | — | — |
| 2024-07-23 | $34.80 | $39.56 | 481,700 | — | — |
| 2024-07-22 | $34.90 | $39.67 | 515,900 | — | — |
| 2024-07-19 | $34.57 | $39.29 | 499,600 | — | — |
| 2024-07-18 | $34.36 | $39.06 | 617,100 | — | — |
| 2024-07-17 | $34.73 | $39.48 | 615,100 | — | — |
| 2024-07-16 | $34.21 | $38.88 | 426,100 | — | — |
| 2024-07-15 | $33.03 | $37.54 | 511,900 | — | — |
| 2024-07-12 | $32.79 | $37.27 | 443,400 | — | — |
| 2024-07-11 | $32.28 | $36.69 | 668,000 | — | — |
| 2024-07-10 | $31.20 | $35.46 | 1,169,600 | — | — |
| 2024-07-09 | $29.61 | $33.66 | 2,699,100 | — | — |
| 2024-07-08 | $32.72 | $37.19 | 379,600 | — | — |
| 2024-07-05 | $32.87 | $37.36 | 487,500 | — | — |
| 2024-07-03 | $32.75 | $37.23 | 319,300 | — | — |
| 2024-07-02 | $33.06 | $37.58 | 386,400 | — | — |
| 2024-07-01 | $32.89 | $37.38 | 403,100 | — | — |
| 2024-06-28 | $33.25 | $37.79 | 837,100 | — | — |
| 2024-06-27 | $33.22 | $37.76 | 473,200 | — | — |
| 2024-06-26 | $33.73 | $38.34 | 388,100 | — | — |
| 2024-06-25 | $33.70 | $38.30 | 339,500 | — | — |
| 2024-06-24 | $33.90 | $38.53 | 405,000 | — | — |
| 2024-06-21 | $33.50 | $38.08 | 1,152,500 | — | — |
| 2024-06-20 | $33.44 | $38.01 | 423,800 | — | — |
| 2024-06-18 | $33.00 | $37.51 | 637,300 | — | — |
| 2024-06-17 | $33.18 | $37.71 | 365,800 | — | — |
| 2024-06-14 | $33.02 | $37.53 | 413,400 | — | — |
| 2024-06-13 | $33.07 | $37.59 | 336,600 | — | — |
| 2024-06-12 | $33.60 | $38.19 | 508,900 | — | — |
| 2024-06-11 | $32.81 | $37.29 | 651,700 | — | — |
| 2024-06-10 | $33.40 | $37.96 | 1,862,900 | — | — |
| 2024-06-07 | $32.81 | $37.29 | 460,900 | — | — |
| 2024-06-06 | $33.30 | $37.85 | 752,800 | — | — |
| 2024-06-05 | $33.50 | $38.08 | 383,500 | — | — |
| 2024-06-04 | $33.90 | $38.53 | 428,900 | — | — |
| 2024-06-03 | $34.22 | $38.90 | 443,500 | — | — |
| 2024-05-31 | $34.97 | $39.75 | 430,800 | — | — |
| 2024-05-30 | $34.84 | $39.60 | 296,400 | — | — |
| 2024-05-29 | $35.07 | $39.86 | 313,800 | — | — |
| 2024-05-28 | $35.51 | $40.36 | 507,800 | — | — |
| 2024-05-24 | $35.28 | $40.10 | 486,400 | — | — |
| 2024-05-23 | $35.05 | $39.84 | 425,100 | — | — |
| 2024-05-22 | $35.70 | $40.58 | 349,100 | — | — |
| 2024-05-21 | $36.66 | $41.67 | 453,100 | — | — |
| 2024-05-20 | $36.94 | $41.99 | 311,900 | — | — |
| 2024-05-17 | $37.42 | $42.53 | 297,100 | — | — |
| 2024-05-16 | $37.17 | $42.25 | 319,200 | — | — |
| 2024-05-15 | $37.74 | $42.90 | 307,500 | — | — |
| 2024-05-14 | $37.66 | $42.81 | 196,200 | — | — |
| 2024-05-13 | $37.25 | $42.34 | 312,700 | — | — |
| 2024-05-10 | $37.28 | $42.37 | 265,600 | — | — |
| 2024-05-09 | $37.45 | $42.57 | 341,400 | — | — |
| 2024-05-08 | $37.38 | $42.49 | 202,000 | — | — |
| 2024-05-07 | $37.16 | $42.24 | 232,400 | — | — |
| 2024-05-06 | $37.27 | $42.36 | 257,500 | — | — |
| 2024-05-03 | $36.35 | $41.32 | 417,100 | — | — |
| 2024-05-02 | $35.74 | $40.62 | 661,200 | — | — |
| 2024-05-01 | $37.62 | $42.76 | 297,500 | — | — |
| 2024-04-30 | $37.53 | $42.66 | 376,700 | — | — |
| 2024-04-29 | $38.35 | $43.59 | 240,500 | — | — |
| 2024-04-26 | $38.43 | $43.68 | 209,400 | — | — |
| 2024-04-25 | $38.27 | $43.44 | 446,200 | — | — |
| 2024-04-24 | $38.83 | $44.08 | 186,900 | — | — |
| 2024-04-23 | $38.64 | $43.86 | 203,100 | — | — |
| 2024-04-22 | $38.14 | $43.30 | 194,400 | — | — |
| 2024-04-19 | $37.79 | $42.90 | 354,600 | — | — |
| 2024-04-18 | $37.19 | $42.22 | 282,000 | — | — |
| 2024-04-17 | $37.09 | $42.10 | 297,000 | — | — |
| 2024-04-16 | $36.92 | $41.91 | 275,700 | — | — |
| 2024-04-15 | $37.58 | $42.66 | 391,600 | — | — |
| 2024-04-12 | $37.37 | $42.42 | 282,700 | — | — |
| 2024-04-11 | $37.96 | $43.09 | 655,200 | — | — |
| 2024-04-10 | $37.46 | $42.52 | 485,500 | — | — |
| 2024-04-09 | $39.39 | $44.71 | 411,500 | — | — |
| 2024-04-08 | $39.12 | $44.41 | 399,500 | — | — |
| 2024-04-05 | $38.62 | $43.84 | 411,700 | — | — |
| 2024-04-04 | $38.43 | $43.62 | 428,900 | — | — |
| 2024-04-03 | $38.48 | $43.68 | 298,200 | — | — |
| 2024-04-02 | $38.40 | $43.59 | 432,800 | — | — |
| 2024-04-01 | $38.83 | $44.08 | 338,400 | — | — |
| 2024-03-28 | $39.90 | $45.29 | 566,200 | — | — |
| 2024-03-27 | $39.62 | $44.98 | 319,100 | — | — |
| 2024-03-26 | $38.38 | $43.57 | 282,000 | — | — |
| 2024-03-25 | $38.07 | $43.22 | 271,500 | — | — |
| 2024-03-22 | $37.66 | $42.75 | 272,200 | — | — |
| 2024-03-21 | $38.18 | $43.34 | 314,100 | — | — |
| 2024-03-20 | $37.91 | $43.03 | 268,700 | — | — |
| 2024-03-19 | $37.49 | $42.56 | 327,000 | — | — |
| 2024-03-18 | $37.55 | $42.63 | 302,500 | — | — |
| 2024-03-15 | $37.62 | $42.70 | 924,300 | — | — |
| 2024-03-14 | $37.45 | $42.51 | 362,900 | — | — |
| 2024-03-13 | $37.85 | $42.97 | 521,900 | — | — |
| 2024-03-12 | $37.95 | $43.08 | 372,300 | — | — |
| 2024-03-11 | $37.37 | $42.42 | 379,000 | — | — |
| 2024-03-08 | $37.62 | $42.70 | 449,000 | — | — |
| 2024-03-07 | $36.81 | $41.79 | 570,400 | — | — |
| 2024-03-06 | $37.67 | $42.76 | 420,300 | — | — |
| 2024-03-05 | $36.92 | $41.91 | 370,600 | — | — |
| 2024-03-04 | $37.11 | $42.13 | 537,000 | — | — |
| 2024-03-01 | $36.85 | $41.83 | 473,300 | — | — |
| 2024-02-29 | $36.13 | $41.01 | 1,141,100 | — | — |
| 2024-02-28 | $40.43 | $45.89 | 328,300 | — | — |
| 2024-02-27 | $41.24 | $46.81 | 198,600 | — | — |
| 2024-02-26 | $41.11 | $46.67 | 171,200 | — | — |
| 2024-02-23 | $41.20 | $46.71 | 135,200 | — | — |
| 2024-02-22 | $40.87 | $46.34 | 195,300 | — | — |
| 2024-02-21 | $41.26 | $46.78 | 152,500 | — | — |
| 2024-02-20 | $41.60 | $47.17 | 307,300 | — | — |
| 2024-02-16 | $41.65 | $47.22 | 224,400 | — | — |
| 2024-02-15 | $42.21 | $47.86 | 210,200 | — | — |
| 2024-02-14 | $40.96 | $46.44 | 210,000 | — | — |
| 2024-02-13 | $40.04 | $45.40 | 440,200 | — | — |
| 2024-02-12 | $42.04 | $47.66 | 279,500 | — | — |
| 2024-02-09 | $41.26 | $46.78 | 195,500 | — | — |
| 2024-02-08 | $40.62 | $46.05 | 197,500 | — | — |
| 2024-02-07 | $40.20 | $45.58 | 132,500 | — | — |
| 2024-02-06 | $40.23 | $45.61 | 134,100 | — | — |
| 2024-02-05 | $40.09 | $45.45 | 187,900 | — | — |
| 2024-02-02 | $40.82 | $46.28 | 156,600 | — | — |
| 2024-02-01 | $40.86 | $46.33 | 252,600 | — | — |
| 2024-01-31 | $40.16 | $45.53 | 315,100 | — | — |
| 2024-01-30 | $40.91 | $46.38 | 352,400 | — | — |
| 2024-01-29 | $41.19 | $46.70 | 192,100 | — | — |
| 2024-01-26 | $40.52 | $45.94 | 132,500 | — | — |
| 2024-01-25 | $40.38 | $45.78 | 173,100 | — | — |
| 2024-01-24 | $40.19 | $45.57 | 157,100 | — | — |
| 2024-01-23 | $40.64 | $46.08 | 234,700 | — | — |
| 2024-01-22 | $40.20 | $45.58 | 290,000 | — | — |
| 2024-01-19 | $39.15 | $44.39 | 210,500 | — | — |
| 2024-01-18 | $38.77 | $43.96 | 247,900 | — | — |
| 2024-01-17 | $38.40 | $43.54 | 237,400 | — | — |
| 2024-01-16 | $38.64 | $43.81 | 254,000 | — | — |
| 2024-01-12 | $38.79 | $43.98 | 178,700 | — | — |
| 2024-01-11 | $38.94 | $44.15 | 251,300 | — | — |
| 2024-01-10 | $38.71 | $43.89 | 201,500 | — | — |
| 2024-01-09 | $38.99 | $44.21 | 248,200 | — | — |
| 2024-01-08 | $39.95 | $45.29 | 292,500 | — | — |
| 2024-01-05 | $39.26 | $44.51 | 293,600 | — | — |
| 2024-01-04 | $40.21 | $45.59 | 237,200 | — | — |
| 2024-01-03 | $40.30 | $45.69 | 330,100 | — | — |
| 2024-01-02 | $40.87 | $46.34 | 277,300 | — | — |