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
- 2022-11-22 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 | $41.44 | $43.66 | 37,300 | — | — |
| 2024-12-30 | $41.56 | $43.79 | 35,100 | — | — |
| 2024-12-27 | $41.52 | $43.74 | 41,100 | — | — |
| 2024-12-26 | $42.49 | $44.77 | 24,500 | — | — |
| 2024-12-24 | $42.12 | $44.38 | 17,600 | — | — |
| 2024-12-23 | $41.58 | $43.81 | 67,600 | — | — |
| 2024-12-20 | $41.77 | $44.01 | 145,600 | — | — |
| 2024-12-19 | $41.37 | $43.59 | 71,700 | — | — |
| 2024-12-18 | $40.65 | $42.83 | 83,500 | — | — |
| 2024-12-17 | $43.55 | $45.88 | 55,200 | — | — |
| 2024-12-16 | $44.73 | $46.89 | 46,000 | — | — |
| 2024-12-13 | $44.64 | $46.80 | 67,000 | — | — |
| 2024-12-12 | $43.81 | $45.93 | 34,700 | — | — |
| 2024-12-11 | $44.74 | $46.90 | 85,000 | — | — |
| 2024-12-10 | $44.47 | $46.62 | 47,300 | — | — |
| 2024-12-09 | $44.93 | $47.10 | 64,200 | — | — |
| 2024-12-06 | $46.75 | $49.01 | 43,700 | — | — |
| 2024-12-05 | $46.69 | $48.95 | 42,700 | — | — |
| 2024-12-04 | $46.73 | $48.99 | 45,700 | — | — |
| 2024-12-03 | $46.94 | $49.21 | 50,300 | — | — |
| 2024-12-02 | $48.76 | $51.12 | 81,600 | — | — |
| 2024-11-29 | $48.33 | $50.67 | 24,600 | — | — |
| 2024-11-27 | $48.52 | $50.87 | 66,400 | — | — |
| 2024-11-26 | $47.82 | $50.13 | 55,700 | — | — |
| 2024-11-25 | $48.43 | $50.77 | 82,100 | — | — |
| 2024-11-22 | $48.30 | $50.64 | 56,700 | — | — |
| 2024-11-21 | $47.10 | $49.38 | 55,100 | — | — |
| 2024-11-20 | $45.41 | $47.61 | 47,100 | — | — |
| 2024-11-19 | $45.62 | $47.83 | 46,900 | — | — |
| 2024-11-18 | $45.35 | $47.54 | 41,800 | — | — |
| 2024-11-15 | $45.44 | $47.64 | 69,700 | — | — |
| 2024-11-14 | $45.47 | $47.67 | 40,200 | — | — |
| 2024-11-13 | $45.77 | $47.98 | 46,700 | — | — |
| 2024-11-12 | $46.23 | $48.47 | 100,600 | — | — |
| 2024-11-11 | $47.20 | $49.48 | 71,300 | — | — |
| 2024-11-08 | $46.05 | $48.28 | 74,200 | — | — |
| 2024-11-07 | $45.22 | $47.41 | 86,000 | — | — |
| 2024-11-06 | $47.42 | $49.71 | 156,700 | — | — |
| 2024-11-05 | $40.71 | $42.68 | 73,400 | — | — |
| 2024-11-04 | $40.47 | $42.43 | 53,300 | — | — |
| 2024-11-01 | $40.37 | $42.32 | 61,300 | — | — |
| 2024-10-31 | $40.10 | $42.04 | 84,500 | — | — |
| 2024-10-30 | $41.69 | $43.71 | 26,400 | — | — |
| 2024-10-29 | $41.84 | $43.86 | 37,400 | — | — |
| 2024-10-28 | $41.66 | $43.68 | 43,900 | — | — |
| 2024-10-25 | $41.29 | $43.29 | 42,600 | — | — |
| 2024-10-24 | $41.89 | $43.92 | 61,300 | — | — |
| 2024-10-23 | $42.64 | $44.70 | 55,500 | — | — |
| 2024-10-22 | $42.19 | $44.23 | 40,300 | — | — |
| 2024-10-21 | $42.36 | $44.41 | 42,000 | — | — |
| 2024-10-18 | $43.98 | $46.11 | 48,100 | — | — |
| 2024-10-17 | $44.45 | $46.60 | 81,500 | — | — |
| 2024-10-16 | $44.84 | $47.01 | 44,300 | — | — |
| 2024-10-15 | $43.56 | $45.67 | 34,100 | — | — |
| 2024-10-14 | $43.52 | $45.63 | 35,700 | — | — |
| 2024-10-11 | $44.07 | $46.20 | 56,000 | — | — |
| 2024-10-10 | $42.46 | $44.51 | 54,900 | — | — |
| 2024-10-09 | $42.96 | $45.04 | 41,200 | — | — |
| 2024-10-08 | $42.35 | $44.40 | 36,600 | — | — |
| 2024-10-07 | $42.63 | $44.69 | 39,100 | — | — |
| 2024-10-04 | $43.28 | $45.37 | 65,400 | — | — |
| 2024-10-03 | $42.36 | $44.41 | 56,900 | — | — |
| 2024-10-02 | $43.39 | $45.49 | 67,800 | — | — |
| 2024-10-01 | $42.17 | $44.21 | 96,100 | — | — |
| 2024-09-30 | $44.72 | $46.88 | 40,700 | — | — |
| 2024-09-27 | $44.30 | $46.44 | 57,700 | — | — |
| 2024-09-26 | $43.10 | $45.19 | 65,200 | — | — |
| 2024-09-25 | $42.10 | $44.14 | 41,000 | — | — |
| 2024-09-24 | $42.51 | $44.57 | 50,900 | — | — |
| 2024-09-23 | $42.61 | $44.67 | 45,800 | — | — |
| 2024-09-20 | $42.38 | $44.43 | 172,000 | — | — |
| 2024-09-19 | $42.86 | $44.93 | 50,300 | — | — |
| 2024-09-18 | $42.00 | $44.03 | 66,700 | — | — |
| 2024-09-17 | $42.22 | $44.26 | 42,500 | — | — |
| 2024-09-16 | $42.15 | $44.19 | 48,900 | — | — |
| 2024-09-13 | $41.88 | $43.69 | 69,100 | — | — |
| 2024-09-12 | $40.20 | $41.93 | 47,400 | — | — |
| 2024-09-11 | $39.58 | $41.29 | 59,800 | — | — |
| 2024-09-10 | $40.23 | $41.97 | 60,800 | — | — |
| 2024-09-09 | $40.29 | $42.03 | 108,200 | — | — |
| 2024-09-06 | $40.30 | $42.04 | 96,900 | — | — |
| 2024-09-05 | $41.57 | $43.36 | 64,800 | — | — |
| 2024-09-04 | $41.71 | $43.51 | 76,600 | — | — |
| 2024-09-03 | $42.30 | $44.12 | 89,600 | — | — |
| 2024-08-30 | $45.69 | $47.66 | 98,000 | — | — |
| 2024-08-29 | $44.24 | $46.15 | 63,300 | — | — |
| 2024-08-28 | $43.85 | $45.74 | 76,600 | — | — |
| 2024-08-27 | $42.29 | $44.11 | 44,900 | — | — |
| 2024-08-26 | $42.02 | $43.83 | 45,600 | — | — |
| 2024-08-23 | $42.11 | $43.93 | 66,300 | — | — |
| 2024-08-22 | $40.29 | $42.03 | 45,600 | — | — |
| 2024-08-21 | $40.41 | $42.15 | 43,600 | — | — |
| 2024-08-20 | $40.10 | $41.83 | 53,600 | — | — |
| 2024-08-19 | $41.59 | $43.38 | 43,900 | — | — |
| 2024-08-16 | $41.38 | $43.16 | 69,500 | — | — |
| 2024-08-15 | $40.39 | $42.13 | 102,500 | — | — |
| 2024-08-14 | $38.89 | $40.57 | 63,100 | — | — |
| 2024-08-13 | $39.36 | $41.06 | 75,300 | — | — |
| 2024-08-12 | $37.68 | $39.31 | 48,000 | — | — |
| 2024-08-09 | $38.35 | $40.00 | 55,700 | — | — |
| 2024-08-08 | $38.61 | $40.28 | 58,700 | — | — |
| 2024-08-07 | $37.42 | $39.03 | 117,500 | — | — |
| 2024-08-06 | $38.43 | $40.09 | 109,200 | — | — |
| 2024-08-05 | $37.08 | $38.68 | 168,400 | — | — |
| 2024-08-02 | $38.29 | $39.94 | 107,300 | — | — |
| 2024-08-01 | $40.65 | $42.40 | 92,700 | — | — |
| 2024-07-31 | $43.13 | $44.99 | 127,700 | — | — |
| 2024-07-30 | $43.15 | $45.01 | 280,900 | — | — |
| 2024-07-29 | $43.07 | $44.93 | 70,800 | — | — |
| 2024-07-26 | $43.80 | $45.69 | 131,900 | — | — |
| 2024-07-25 | $43.59 | $45.47 | 93,300 | — | — |
| 2024-07-24 | $42.90 | $44.75 | 93,500 | — | — |
| 2024-07-23 | $44.80 | $46.73 | 239,300 | — | — |
| 2024-07-22 | $44.04 | $45.94 | 194,600 | — | — |
| 2024-07-19 | $43.80 | $45.69 | 99,300 | — | — |
| 2024-07-18 | $44.39 | $46.30 | 60,700 | — | — |
| 2024-07-17 | $44.94 | $46.88 | 91,800 | — | — |
| 2024-07-16 | $44.97 | $46.91 | 100,900 | — | — |
| 2024-07-15 | $43.51 | $45.39 | 80,300 | — | — |
| 2024-07-12 | $41.88 | $43.69 | 78,800 | — | — |
| 2024-07-11 | $42.06 | $43.87 | 89,000 | — | — |
| 2024-07-10 | $40.00 | $41.73 | 76,400 | — | — |
| 2024-07-09 | $37.96 | $39.60 | 47,800 | — | — |
| 2024-07-08 | $37.77 | $39.40 | 57,200 | — | — |
| 2024-07-05 | $37.88 | $39.51 | 48,100 | — | — |
| 2024-07-03 | $38.37 | $40.02 | 34,300 | — | — |
| 2024-07-02 | $37.41 | $39.02 | 56,200 | — | — |
| 2024-07-01 | $37.69 | $39.32 | 68,200 | — | — |
| 2024-06-28 | $38.05 | $39.69 | 142,700 | — | — |
| 2024-06-27 | $38.82 | $40.49 | 33,400 | — | — |
| 2024-06-26 | $37.88 | $39.51 | 68,100 | — | — |
| 2024-06-25 | $37.88 | $39.51 | 38,200 | — | — |
| 2024-06-24 | $38.45 | $40.11 | 45,500 | — | — |
| 2024-06-21 | $38.53 | $40.19 | 117,900 | — | — |
| 2024-06-20 | $38.26 | $39.91 | 40,100 | — | — |
| 2024-06-18 | $37.85 | $39.48 | 79,800 | — | — |
| 2024-06-17 | $37.13 | $38.73 | 96,100 | — | — |
| 2024-06-14 | $36.80 | $38.39 | 74,300 | — | — |
| 2024-06-13 | $37.64 | $39.04 | 55,100 | — | — |
| 2024-06-12 | $38.93 | $40.38 | 75,300 | — | — |
| 2024-06-11 | $38.68 | $40.12 | 73,900 | — | — |
| 2024-06-10 | $39.19 | $40.65 | 82,200 | — | — |
| 2024-06-07 | $39.05 | $40.51 | 72,500 | — | — |
| 2024-06-06 | $39.31 | $40.78 | 55,200 | — | — |
| 2024-06-05 | $40.07 | $41.57 | 86,800 | — | — |
| 2024-06-04 | $38.56 | $40.00 | 127,400 | — | — |
| 2024-06-03 | $41.21 | $42.75 | 93,400 | — | — |
| 2024-05-31 | $40.41 | $41.92 | 105,700 | — | — |
| 2024-05-30 | $39.58 | $41.06 | 50,200 | — | — |
| 2024-05-29 | $39.06 | $40.52 | 65,500 | — | — |
| 2024-05-28 | $40.41 | $41.92 | 45,600 | — | — |
| 2024-05-24 | $40.65 | $42.17 | 66,100 | — | — |
| 2024-05-23 | $39.58 | $41.06 | 119,800 | — | — |
| 2024-05-22 | $41.76 | $43.32 | 55,700 | — | — |
| 2024-05-21 | $42.32 | $43.90 | 95,000 | — | — |
| 2024-05-20 | $42.36 | $43.94 | 71,500 | — | — |
| 2024-05-17 | $42.76 | $44.36 | 125,400 | — | — |
| 2024-05-16 | $40.74 | $42.26 | 79,000 | — | — |
| 2024-05-15 | $40.96 | $42.49 | 70,900 | — | — |
| 2024-05-14 | $40.69 | $42.21 | 94,100 | — | — |
| 2024-05-13 | $38.69 | $40.13 | 100,800 | — | — |
| 2024-05-10 | $40.64 | $42.16 | 137,100 | — | — |
| 2024-05-09 | $40.03 | $41.52 | 108,200 | — | — |
| 2024-05-08 | $40.50 | $42.01 | 97,500 | — | — |
| 2024-05-07 | $40.44 | $41.95 | 113,400 | — | — |
| 2024-05-06 | $41.41 | $42.96 | 71,700 | — | — |
| 2024-05-03 | $39.90 | $41.39 | 67,300 | — | — |
| 2024-05-02 | $40.20 | $41.70 | 68,100 | — | — |
| 2024-05-01 | $38.57 | $40.01 | 50,300 | — | — |
| 2024-04-30 | $37.82 | $39.23 | 57,400 | — | — |
| 2024-04-29 | $39.30 | $40.77 | 47,600 | — | — |
| 2024-04-26 | $39.03 | $40.49 | 64,300 | — | — |
| 2024-04-25 | $38.63 | $40.07 | 85,800 | — | — |
| 2024-04-24 | $39.09 | $40.55 | 85,200 | — | — |
| 2024-04-23 | $38.15 | $39.57 | 68,100 | — | — |
| 2024-04-22 | $37.21 | $38.60 | 85,500 | — | — |
| 2024-04-19 | $36.52 | $37.88 | 80,700 | — | — |
| 2024-04-18 | $35.11 | $36.42 | 64,300 | — | — |
| 2024-04-17 | $35.30 | $36.62 | 57,500 | — | — |
| 2024-04-16 | $36.22 | $37.57 | 142,800 | — | — |
| 2024-04-15 | $35.88 | $37.22 | 65,900 | — | — |
| 2024-04-12 | $36.71 | $38.08 | 125,800 | — | — |
| 2024-04-11 | $36.54 | $37.90 | 128,300 | — | — |
| 2024-04-10 | $37.87 | $39.28 | 150,100 | — | — |
| 2024-04-09 | $39.76 | $41.24 | 229,300 | — | — |
| 2024-04-08 | $40.72 | $42.24 | 179,500 | — | — |
| 2024-04-05 | $40.91 | $42.44 | 195,500 | — | — |
| 2024-04-04 | $41.18 | $42.72 | 113,200 | — | — |
| 2024-04-03 | $41.79 | $43.35 | 99,500 | — | — |
| 2024-04-02 | $40.18 | $41.68 | 81,600 | — | — |
| 2024-04-01 | $40.46 | $41.97 | 76,100 | — | — |
| 2024-03-28 | $40.55 | $42.06 | 65,000 | — | — |
| 2024-03-27 | $40.09 | $41.59 | 75,300 | — | — |
| 2024-03-26 | $40.18 | $41.68 | 68,200 | — | — |
| 2024-03-25 | $39.82 | $41.31 | 71,100 | — | — |
| 2024-03-22 | $39.45 | $40.92 | 68,600 | — | — |
| 2024-03-21 | $40.79 | $42.31 | 105,900 | — | — |
| 2024-03-20 | $39.80 | $41.28 | 79,600 | — | — |
| 2024-03-19 | $38.34 | $39.77 | 110,000 | — | — |
| 2024-03-18 | $37.10 | $38.48 | 89,700 | — | — |
| 2024-03-15 | $37.68 | $39.09 | 288,200 | — | — |
| 2024-03-14 | $36.67 | $38.04 | 237,200 | — | — |
| 2024-03-13 | $36.92 | $38.08 | 99,400 | — | — |
| 2024-03-12 | $36.63 | $37.78 | 80,600 | — | — |
| 2024-03-11 | $36.37 | $37.51 | 82,900 | — | — |
| 2024-03-08 | $35.99 | $37.12 | 78,000 | — | — |
| 2024-03-07 | $36.03 | $37.16 | 91,300 | — | — |
| 2024-03-06 | $37.03 | $38.19 | 77,200 | — | — |
| 2024-03-05 | $37.36 | $38.53 | 108,300 | — | — |
| 2024-03-04 | $37.12 | $38.29 | 103,000 | — | — |
| 2024-03-01 | $38.39 | $39.60 | 108,300 | — | — |
| 2024-02-29 | $37.78 | $38.97 | 99,900 | — | — |
| 2024-02-28 | $37.98 | $39.17 | 107,700 | — | — |
| 2024-02-27 | $38.04 | $39.23 | 178,500 | — | — |
| 2024-02-26 | $39.65 | $40.90 | 91,200 | — | — |
| 2024-02-23 | $40.55 | $41.82 | 113,800 | — | — |
| 2024-02-22 | $39.78 | $41.03 | 249,700 | — | — |
| 2024-02-21 | $44.15 | $45.54 | 107,300 | — | — |
| 2024-02-20 | $44.56 | $45.96 | 96,900 | — | — |
| 2024-02-16 | $44.57 | $45.97 | 77,000 | — | — |
| 2024-02-15 | $44.82 | $46.23 | 80,200 | — | — |
| 2024-02-14 | $44.25 | $45.64 | 81,700 | — | — |
| 2024-02-13 | $43.45 | $44.81 | 180,300 | — | — |
| 2024-02-12 | $46.50 | $47.96 | 133,800 | — | — |
| 2024-02-09 | $46.41 | $47.87 | 72,800 | — | — |
| 2024-02-08 | $45.51 | $46.94 | 111,900 | — | — |
| 2024-02-07 | $45.60 | $47.03 | 61,000 | — | — |
| 2024-02-06 | $44.68 | $46.08 | 70,900 | — | — |
| 2024-02-05 | $44.34 | $45.73 | 66,200 | — | — |
| 2024-02-02 | $44.74 | $46.15 | 70,100 | — | — |
| 2024-02-01 | $44.74 | $46.15 | 82,700 | — | — |
| 2024-01-31 | $44.84 | $46.25 | 89,700 | — | — |
| 2024-01-30 | $46.91 | $48.38 | 217,600 | — | — |
| 2024-01-29 | $47.54 | $49.03 | 193,000 | — | — |
| 2024-01-26 | $46.59 | $48.05 | 232,000 | — | — |
| 2024-01-25 | $47.31 | $48.80 | 180,700 | — | — |
| 2024-01-24 | $45.67 | $47.10 | 73,800 | — | — |
| 2024-01-23 | $45.15 | $46.57 | 65,000 | — | — |
| 2024-01-22 | $46.12 | $47.57 | 94,100 | — | — |
| 2024-01-19 | $43.66 | $45.03 | 69,200 | — | — |
| 2024-01-18 | $42.77 | $44.11 | 59,200 | — | — |
| 2024-01-17 | $42.46 | $43.79 | 70,300 | — | — |
| 2024-01-16 | $42.09 | $43.41 | 89,400 | — | — |
| 2024-01-12 | $42.18 | $43.50 | 73,700 | — | — |
| 2024-01-11 | $41.78 | $43.09 | 89,300 | — | — |
| 2024-01-10 | $41.55 | $42.86 | 141,600 | — | — |
| 2024-01-09 | $41.96 | $43.28 | 111,800 | — | — |
| 2024-01-08 | $43.51 | $44.88 | 96,200 | — | — |
| 2024-01-05 | $42.87 | $44.22 | 134,400 | — | — |
| 2024-01-04 | $43.12 | $44.47 | 118,300 | — | — |
| 2024-01-03 | $43.80 | $45.18 | 140,200 | — | — |
| 2024-01-02 | $45.30 | $46.72 | 141,300 | — | — |