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
- 2012-08-13 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 | $42.03 | $52.55 | 78,200 | — | — |
| 2024-12-30 | $42.29 | $52.88 | 37,800 | — | — |
| 2024-12-27 | $42.37 | $52.98 | 46,800 | — | — |
| 2024-12-26 | $42.59 | $53.25 | 44,000 | — | — |
| 2024-12-24 | $43.51 | $54.40 | 61,200 | — | — |
| 2024-12-23 | $41.95 | $52.45 | 50,300 | — | — |
| 2024-12-20 | $41.49 | $51.88 | 65,300 | — | — |
| 2024-12-19 | $41.57 | $51.98 | 92,300 | — | — |
| 2024-12-18 | $41.85 | $52.33 | 64,400 | — | — |
| 2024-12-17 | $42.88 | $53.62 | 64,700 | — | — |
| 2024-12-16 | $43.01 | $53.78 | 58,700 | — | — |
| 2024-12-13 | $43.18 | $53.99 | 46,000 | — | — |
| 2024-12-12 | $43.29 | $54.08 | 38,800 | — | — |
| 2024-12-11 | $42.52 | $53.12 | 46,800 | — | — |
| 2024-12-10 | $42.20 | $52.72 | 44,700 | — | — |
| 2024-12-09 | $43.23 | $54.01 | 260,200 | — | — |
| 2024-12-06 | $43.47 | $54.31 | 113,600 | — | — |
| 2024-12-05 | $43.36 | $54.17 | 48,300 | — | — |
| 2024-12-04 | $42.80 | $53.47 | 23,000 | — | — |
| 2024-12-03 | $42.87 | $53.56 | 91,700 | — | — |
| 2024-12-02 | $41.59 | $51.96 | 44,100 | — | — |
| 2024-11-29 | $41.37 | $51.69 | 35,900 | — | — |
| 2024-11-27 | $41.12 | $51.37 | 24,800 | — | — |
| 2024-11-26 | $40.71 | $50.86 | 31,900 | — | — |
| 2024-11-25 | $40.45 | $50.54 | 41,900 | — | — |
| 2024-11-22 | $38.76 | $48.42 | 45,400 | — | — |
| 2024-11-21 | $38.55 | $48.16 | 48,700 | — | — |
| 2024-11-20 | $38.79 | $48.46 | 36,900 | — | — |
| 2024-11-19 | $39.17 | $48.94 | 30,500 | — | — |
| 2024-11-18 | $38.71 | $48.36 | 51,400 | — | — |
| 2024-11-15 | $38.53 | $48.14 | 45,500 | — | — |
| 2024-11-14 | $38.58 | $48.20 | 34,500 | — | — |
| 2024-11-13 | $38.14 | $47.65 | 48,400 | — | — |
| 2024-11-12 | $38.64 | $48.27 | 51,700 | — | — |
| 2024-11-11 | $39.31 | $49.11 | 68,400 | — | — |
| 2024-11-08 | $38.71 | $48.36 | 43,300 | — | — |
| 2024-11-07 | $38.91 | $48.61 | 32,000 | — | — |
| 2024-11-06 | $38.56 | $48.17 | 32,000 | — | — |
| 2024-11-05 | $39.52 | $48.75 | 16,400 | — | — |
| 2024-11-04 | $39.12 | $48.25 | 32,000 | — | — |
| 2024-11-01 | $40.36 | $49.78 | 12,000 | — | — |
| 2024-10-31 | $40.21 | $49.60 | 32,600 | — | — |
| 2024-10-30 | $39.98 | $49.31 | 29,800 | — | — |
| 2024-10-29 | $40.89 | $50.44 | 27,300 | — | — |
| 2024-10-28 | $41.00 | $50.57 | 30,500 | — | — |
| 2024-10-25 | $40.33 | $49.75 | 32,200 | — | — |
| 2024-10-24 | $40.95 | $50.51 | 26,700 | — | — |
| 2024-10-23 | $41.17 | $50.79 | 25,400 | — | — |
| 2024-10-22 | $41.05 | $50.63 | 43,400 | — | — |
| 2024-10-21 | $41.34 | $50.99 | 58,700 | — | — |
| 2024-10-18 | $42.24 | $52.10 | 84,100 | — | — |
| 2024-10-17 | $41.98 | $51.78 | 22,000 | — | — |
| 2024-10-16 | $42.08 | $51.90 | 52,200 | — | — |
| 2024-10-15 | $41.66 | $51.39 | 31,600 | — | — |
| 2024-10-14 | $41.24 | $50.87 | 46,400 | — | — |
| 2024-10-11 | $40.99 | $50.56 | 35,100 | — | — |
| 2024-10-10 | $41.02 | $50.60 | 20,900 | — | — |
| 2024-10-09 | $40.68 | $50.18 | 24,500 | — | — |
| 2024-10-08 | $40.89 | $50.44 | 47,800 | — | — |
| 2024-10-07 | $40.59 | $50.07 | 38,300 | — | — |
| 2024-10-04 | $40.93 | $50.49 | 72,000 | — | — |
| 2024-10-03 | $42.14 | $51.98 | 35,500 | — | — |
| 2024-10-02 | $42.57 | $52.51 | 28,800 | — | — |
| 2024-10-01 | $42.93 | $52.95 | 29,400 | — | — |
| 2024-09-30 | $43.19 | $53.27 | 50,100 | — | — |
| 2024-09-27 | $43.31 | $53.42 | 26,500 | — | — |
| 2024-09-26 | $43.25 | $53.35 | 31,200 | — | — |
| 2024-09-25 | $42.79 | $52.78 | 25,000 | — | — |
| 2024-09-24 | $42.91 | $52.93 | 66,800 | — | — |
| 2024-09-23 | $42.86 | $52.87 | 27,400 | — | — |
| 2024-09-20 | $42.37 | $52.26 | 34,500 | — | — |
| 2024-09-19 | $42.69 | $52.66 | 38,200 | — | — |
| 2024-09-18 | $42.60 | $52.55 | 35,000 | — | — |
| 2024-09-17 | $42.82 | $52.82 | 29,800 | — | — |
| 2024-09-16 | $42.35 | $52.24 | 26,100 | — | — |
| 2024-09-13 | $41.96 | $51.76 | 34,600 | — | — |
| 2024-09-12 | $41.45 | $51.13 | 26,800 | — | — |
| 2024-09-11 | $41.19 | $50.81 | 27,000 | — | — |
| 2024-09-10 | $41.86 | $51.63 | 22,900 | — | — |
| 2024-09-09 | $42.12 | $51.95 | 19,100 | — | — |
| 2024-09-06 | $41.64 | $51.36 | 19,800 | — | — |
| 2024-09-05 | $41.79 | $51.55 | 13,400 | — | — |
| 2024-09-04 | $41.57 | $51.28 | 18,500 | — | — |
| 2024-09-03 | $41.16 | $50.77 | 207,300 | — | — |
| 2024-08-30 | $42.06 | $51.88 | 38,200 | — | — |
| 2024-08-29 | $41.28 | $50.92 | 25,800 | — | — |
| 2024-08-28 | $41.35 | $51.00 | 29,900 | — | — |
| 2024-08-27 | $41.08 | $50.67 | 19,700 | — | — |
| 2024-08-26 | $41.07 | $50.66 | 26,000 | — | — |
| 2024-08-23 | $41.75 | $51.50 | 9,300 | — | — |
| 2024-08-22 | $40.76 | $50.28 | 12,300 | — | — |
| 2024-08-21 | $40.77 | $50.29 | 23,500 | — | — |
| 2024-08-20 | $40.80 | $50.33 | 4,700 | — | — |
| 2024-08-19 | $40.71 | $50.21 | 11,500 | — | — |
| 2024-08-16 | $40.19 | $49.57 | 65,900 | — | — |
| 2024-08-15 | $40.22 | $49.61 | 53,800 | — | — |
| 2024-08-14 | $40.18 | $49.56 | 13,500 | — | — |
| 2024-08-13 | $39.93 | $49.25 | 37,800 | — | — |
| 2024-08-12 | $39.24 | $48.40 | 27,800 | — | — |
| 2024-08-09 | $39.34 | $48.52 | 21,500 | — | — |
| 2024-08-08 | $39.30 | $48.48 | 31,200 | — | — |
| 2024-08-07 | $39.30 | $48.48 | 28,000 | — | — |
| 2024-08-06 | $38.77 | $47.82 | 32,000 | — | — |
| 2024-08-05 | $38.53 | $47.53 | 28,300 | — | — |
| 2024-08-02 | $39.55 | $48.78 | 15,600 | — | — |
| 2024-08-01 | $38.80 | $47.86 | 21,800 | — | — |
| 2024-07-31 | $39.82 | $49.12 | 44,300 | — | — |
| 2024-07-30 | $42.54 | $52.47 | 22,000 | — | — |
| 2024-07-29 | $41.42 | $51.09 | 39,400 | — | — |
| 2024-07-26 | $41.72 | $51.46 | 34,500 | — | — |
| 2024-07-25 | $41.79 | $51.55 | 30,200 | — | — |
| 2024-07-24 | $41.74 | $51.49 | 23,400 | — | — |
| 2024-07-23 | $42.25 | $52.11 | 51,400 | — | — |
| 2024-07-22 | $42.56 | $52.50 | 17,300 | — | — |
| 2024-07-19 | $41.83 | $51.60 | 16,200 | — | — |
| 2024-07-18 | $41.91 | $51.69 | 21,100 | — | — |
| 2024-07-17 | $42.23 | $52.09 | 17,700 | — | — |
| 2024-07-16 | $42.01 | $51.82 | 24,300 | — | — |
| 2024-07-15 | $41.95 | $51.74 | 15,500 | — | — |
| 2024-07-12 | $42.31 | $52.19 | 20,400 | — | — |
| 2024-07-11 | $41.52 | $51.21 | 23,900 | — | — |
| 2024-07-10 | $40.31 | $49.72 | 14,100 | — | — |
| 2024-07-09 | $39.71 | $48.98 | 16,100 | — | — |
| 2024-07-08 | $40.65 | $50.14 | 18,400 | — | — |
| 2024-07-05 | $40.62 | $50.10 | 11,000 | — | — |
| 2024-07-03 | $40.18 | $49.56 | 26,000 | — | — |
| 2024-07-02 | $39.25 | $48.41 | 66,800 | — | — |
| 2024-07-01 | $39.00 | $48.11 | 15,200 | — | — |
| 2024-06-28 | $38.89 | $47.97 | 13,200 | — | — |
| 2024-06-27 | $39.30 | $48.48 | 49,000 | — | — |
| 2024-06-26 | $39.80 | $49.09 | 63,200 | — | — |
| 2024-06-25 | $39.80 | $49.09 | 20,300 | — | — |
| 2024-06-24 | $39.76 | $49.04 | 23,100 | — | — |
| 2024-06-21 | $37.92 | $46.77 | 34,600 | — | — |
| 2024-06-20 | $39.60 | $48.85 | 20,600 | — | — |
| 2024-06-18 | $39.02 | $48.13 | 16,600 | — | — |
| 2024-06-17 | $38.51 | $47.50 | 26,100 | — | — |
| 2024-06-14 | $39.36 | $48.54 | 12,500 | — | — |
| 2024-06-13 | $39.23 | $48.39 | 6,000 | — | — |
| 2024-06-12 | $39.90 | $49.22 | 9,000 | — | — |
| 2024-06-11 | $41.39 | $51.05 | 19,300 | — | — |
| 2024-06-10 | $39.40 | $48.60 | 4,700 | — | — |
| 2024-06-07 | $39.69 | $48.96 | 6,900 | — | — |
| 2024-06-06 | $39.87 | $49.18 | 4,500 | — | — |
| 2024-06-05 | $40.50 | $49.96 | 4,500 | — | — |
| 2024-06-04 | $39.91 | $49.23 | 10,100 | — | — |
| 2024-06-03 | $40.40 | $49.83 | 7,800 | — | — |
| 2024-05-31 | $40.49 | $49.95 | 3,500 | — | — |
| 2024-05-30 | $40.25 | $49.65 | 8,300 | — | — |
| 2024-05-29 | $39.60 | $48.85 | 8,800 | — | — |
| 2024-05-28 | $40.10 | $49.46 | 6,100 | — | — |
| 2024-05-24 | $40.21 | $49.60 | 53,900 | — | — |
| 2024-05-23 | $40.00 | $49.34 | 87,000 | — | — |
| 2024-05-22 | $40.12 | $49.49 | 27,000 | — | — |
| 2024-05-21 | $40.90 | $50.45 | 80,600 | — | — |
| 2024-05-20 | $40.00 | $49.34 | 3,100 | — | — |
| 2024-05-17 | $40.62 | $49.70 | 7,500 | — | — |
| 2024-05-16 | $40.49 | $49.54 | 27,300 | — | — |
| 2024-05-15 | $41.52 | $50.80 | 131,200 | — | — |
| 2024-05-14 | $40.40 | $49.43 | 7,000 | — | — |
| 2024-05-13 | $37.90 | $46.37 | 8,700 | — | — |
| 2024-05-10 | $37.50 | $45.88 | 29,400 | — | — |
| 2024-05-09 | $40.00 | $48.94 | 94,900 | — | — |
| 2024-05-08 | $40.74 | $49.84 | 600 | — | — |
| 2024-05-07 | $40.34 | $49.35 | 300 | — | — |
| 2024-05-06 | $40.00 | $48.94 | 100 | — | — |
| 2024-05-03 | $39.29 | $48.07 | 100 | — | — |
| 2024-05-02 | $37.60 | $46.00 | 0 | — | — |
| 2024-05-01 | $37.60 | $46.00 | 100 | — | — |
| 2024-04-30 | $36.12 | $44.19 | 0 | — | — |
| 2024-04-29 | $36.12 | $44.19 | 0 | — | — |
| 2024-04-26 | $36.12 | $44.19 | 400 | — | — |
| 2024-04-25 | $36.12 | $44.19 | 100 | — | — |
| 2024-04-24 | $36.11 | $44.18 | 0 | — | — |
| 2024-04-23 | $36.11 | $44.18 | 0 | — | — |
| 2024-04-22 | $36.11 | $44.18 | 0 | — | — |
| 2024-04-19 | $36.11 | $44.18 | 0 | — | — |
| 2024-04-18 | $36.11 | $44.18 | 0 | — | — |
| 2024-04-17 | $36.11 | $44.18 | 0 | — | — |
| 2024-04-16 | $36.11 | $44.18 | 800 | — | — |
| 2024-04-15 | $37.58 | $45.98 | 0 | — | — |
| 2024-04-12 | $37.58 | $45.98 | 0 | — | — |
| 2024-04-11 | $37.58 | $45.98 | 300 | — | — |
| 2024-04-10 | $37.64 | $46.05 | 0 | — | — |
| 2024-04-09 | $37.64 | $46.05 | 200 | — | — |
| 2024-04-08 | $37.62 | $46.03 | 4,200 | — | — |
| 2024-04-05 | $40.74 | $49.85 | 0 | — | — |
| 2024-04-04 | $40.74 | $49.85 | 0 | — | — |
| 2024-04-03 | $40.74 | $49.85 | 400 | — | — |
| 2024-04-02 | $40.02 | $48.96 | 0 | — | — |
| 2024-04-01 | $40.02 | $48.96 | 0 | — | — |
| 2024-03-28 | $40.02 | $48.96 | 0 | — | — |
| 2024-03-27 | $40.02 | $48.96 | 0 | — | — |
| 2024-03-26 | $40.02 | $48.96 | 0 | — | — |
| 2024-03-25 | $40.02 | $48.96 | 0 | — | — |
| 2024-03-22 | $40.02 | $48.96 | 0 | — | — |
| 2024-03-21 | $40.02 | $48.96 | 0 | — | — |
| 2024-03-20 | $40.02 | $48.96 | 0 | — | — |
| 2024-03-19 | $40.02 | $48.96 | 0 | — | — |
| 2024-03-18 | $40.02 | $48.96 | 3,000 | — | — |
| 2024-03-15 | $40.02 | $48.96 | 0 | — | — |
| 2024-03-14 | $40.02 | $48.96 | 0 | — | — |
| 2024-03-13 | $40.02 | $48.96 | 0 | — | — |
| 2024-03-12 | $40.02 | $48.96 | 2,600 | — | — |
| 2024-03-11 | $40.02 | $48.96 | 200 | — | — |
| 2024-03-08 | $37.07 | $45.35 | 0 | — | — |
| 2024-03-07 | $37.07 | $45.35 | 0 | — | — |
| 2024-03-06 | $37.07 | $45.35 | 300 | — | — |
| 2024-03-05 | $39.53 | $48.36 | 500 | — | — |
| 2024-03-04 | $39.53 | $48.36 | 0 | — | — |
| 2024-03-01 | $39.53 | $48.36 | 0 | — | — |
| 2024-02-29 | $39.53 | $48.36 | 0 | — | — |
| 2024-02-28 | $39.53 | $48.36 | 300 | — | — |
| 2024-02-27 | $37.54 | $45.93 | 0 | — | — |
| 2024-02-26 | $37.54 | $45.93 | 0 | — | — |
| 2024-02-23 | $37.54 | $45.93 | 0 | — | — |
| 2024-02-22 | $37.54 | $45.93 | 0 | — | — |
| 2024-02-21 | $37.54 | $45.93 | 0 | — | — |
| 2024-02-20 | $37.54 | $45.93 | 0 | — | — |
| 2024-02-16 | $37.54 | $45.93 | 0 | — | — |
| 2024-02-15 | $37.54 | $45.93 | 0 | — | — |
| 2024-02-14 | $37.54 | $45.93 | 400 | — | — |
| 2024-02-13 | $38.45 | $47.04 | 0 | — | — |
| 2024-02-12 | $38.45 | $47.04 | 0 | — | — |
| 2024-02-09 | $38.45 | $47.04 | 0 | — | — |
| 2024-02-08 | $38.45 | $47.04 | 200 | — | — |
| 2024-02-07 | $38.00 | $46.49 | 0 | — | — |
| 2024-02-06 | $38.00 | $46.49 | 300 | — | — |
| 2024-02-05 | $38.00 | $46.49 | 0 | — | — |
| 2024-02-02 | $38.00 | $46.49 | 0 | — | — |
| 2024-02-01 | $38.00 | $46.49 | 0 | — | — |
| 2024-01-31 | $38.00 | $46.49 | 0 | — | — |
| 2024-01-30 | $38.00 | $46.49 | 0 | — | — |
| 2024-01-29 | $38.00 | $46.49 | 0 | — | — |
| 2024-01-26 | $38.00 | $46.49 | 0 | — | — |
| 2024-01-25 | $38.00 | $46.49 | 0 | — | — |
| 2024-01-24 | $38.00 | $46.49 | 0 | — | — |
| 2024-01-23 | $38.00 | $46.49 | 0 | — | — |
| 2024-01-22 | $38.00 | $46.49 | 0 | — | — |
| 2024-01-19 | $38.00 | $46.49 | 200 | — | — |
| 2024-01-18 | $38.78 | $47.45 | 0 | — | — |
| 2024-01-17 | $38.78 | $47.45 | 0 | — | — |
| 2024-01-16 | $38.78 | $47.45 | 0 | — | — |
| 2024-01-12 | $38.78 | $47.45 | 0 | — | — |
| 2024-01-11 | $38.78 | $47.45 | 0 | — | — |
| 2024-01-10 | $38.78 | $47.45 | 0 | — | — |
| 2024-01-09 | $38.78 | $47.45 | 0 | — | — |
| 2024-01-08 | $38.78 | $47.45 | 0 | — | — |
| 2024-01-05 | $38.78 | $47.45 | 200 | — | — |
| 2024-01-04 | $35.41 | $43.32 | 0 | — | — |
| 2024-01-03 | $35.41 | $43.32 | 0 | — | — |
| 2024-01-02 | $35.41 | $43.32 | 0 | — | — |