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
- 2013-08-08 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 | $30.27 | $30.27 | 475,900 | — | — |
| 2024-12-30 | $29.87 | $29.87 | 631,800 | — | — |
| 2024-12-27 | $29.62 | $29.62 | 400,600 | — | — |
| 2024-12-26 | $29.72 | $29.72 | 535,300 | — | — |
| 2024-12-24 | $29.17 | $29.17 | 240,200 | — | — |
| 2024-12-23 | $29.05 | $29.05 | 616,800 | — | — |
| 2024-12-20 | $29.87 | $29.87 | 2,809,700 | — | — |
| 2024-12-19 | $29.68 | $29.68 | 971,700 | — | — |
| 2024-12-18 | $29.63 | $29.63 | 713,300 | — | — |
| 2024-12-17 | $30.39 | $30.39 | 697,400 | — | — |
| 2024-12-16 | $29.69 | $29.69 | 919,200 | — | — |
| 2024-12-13 | $31.30 | $31.30 | 757,200 | — | — |
| 2024-12-12 | $32.15 | $32.15 | 583,700 | — | — |
| 2024-12-11 | $32.79 | $32.79 | 733,100 | — | — |
| 2024-12-10 | $31.71 | $31.71 | 871,600 | — | — |
| 2024-12-09 | $32.01 | $32.01 | 2,168,300 | — | — |
| 2024-12-06 | $30.67 | $30.67 | 561,100 | — | — |
| 2024-12-05 | $30.80 | $30.80 | 961,000 | — | — |
| 2024-12-04 | $31.62 | $31.62 | 1,496,500 | — | — |
| 2024-12-03 | $31.50 | $31.50 | 1,057,500 | — | — |
| 2024-12-02 | $32.94 | $32.94 | 1,437,500 | — | — |
| 2024-11-29 | $32.48 | $32.48 | 492,600 | — | — |
| 2024-11-27 | $32.30 | $32.30 | 923,800 | — | — |
| 2024-11-26 | $31.73 | $31.73 | 1,121,400 | — | — |
| 2024-11-25 | $33.39 | $33.39 | 1,041,700 | — | — |
| 2024-11-22 | $32.43 | $32.43 | 606,900 | — | — |
| 2024-11-21 | $32.22 | $32.22 | 476,700 | — | — |
| 2024-11-20 | $31.85 | $31.85 | 480,800 | — | — |
| 2024-11-19 | $31.86 | $31.86 | 658,100 | — | — |
| 2024-11-18 | $32.29 | $32.29 | 703,100 | — | — |
| 2024-11-15 | $32.17 | $32.17 | 522,900 | — | — |
| 2024-11-14 | $32.38 | $32.38 | 446,000 | — | — |
| 2024-11-13 | $33.76 | $33.76 | 791,400 | — | — |
| 2024-11-12 | $33.35 | $33.35 | 888,500 | — | — |
| 2024-11-11 | $34.76 | $34.76 | 569,000 | — | — |
| 2024-11-08 | $34.03 | $34.03 | 694,600 | — | — |
| 2024-11-07 | $35.45 | $35.45 | 565,500 | — | — |
| 2024-11-06 | $35.98 | $35.98 | 858,700 | — | — |
| 2024-11-05 | $34.23 | $34.23 | 808,500 | — | — |
| 2024-11-04 | $33.58 | $33.58 | 1,444,200 | — | — |
| 2024-11-01 | $34.02 | $34.02 | 3,211,500 | — | — |
| 2024-10-31 | $35.99 | $35.99 | 724,000 | — | — |
| 2024-10-30 | $37.05 | $37.05 | 484,100 | — | — |
| 2024-10-29 | $37.31 | $37.31 | 329,900 | — | — |
| 2024-10-28 | $37.50 | $37.50 | 349,000 | — | — |
| 2024-10-25 | $37.17 | $37.17 | 244,800 | — | — |
| 2024-10-24 | $37.28 | $37.28 | 223,600 | — | — |
| 2024-10-23 | $37.02 | $37.02 | 340,500 | — | — |
| 2024-10-22 | $37.39 | $37.39 | 587,000 | — | — |
| 2024-10-21 | $38.79 | $38.79 | 360,200 | — | — |
| 2024-10-18 | $41.21 | $41.21 | 572,900 | — | — |
| 2024-10-17 | $41.01 | $41.01 | 330,000 | — | — |
| 2024-10-16 | $40.90 | $40.90 | 259,000 | — | — |
| 2024-10-15 | $39.59 | $39.59 | 214,100 | — | — |
| 2024-10-14 | $39.82 | $39.82 | 234,900 | — | — |
| 2024-10-11 | $40.28 | $40.28 | 315,000 | — | — |
| 2024-10-10 | $39.07 | $39.07 | 291,400 | — | — |
| 2024-10-09 | $39.24 | $39.24 | 242,700 | — | — |
| 2024-10-08 | $39.04 | $39.04 | 308,700 | — | — |
| 2024-10-07 | $39.64 | $39.64 | 241,700 | — | — |
| 2024-10-04 | $40.42 | $40.42 | 202,000 | — | — |
| 2024-10-03 | $39.32 | $39.32 | 261,800 | — | — |
| 2024-10-02 | $40.35 | $40.35 | 273,900 | — | — |
| 2024-10-01 | $41.11 | $41.11 | 265,300 | — | — |
| 2024-09-30 | $41.50 | $41.50 | 385,300 | — | — |
| 2024-09-27 | $41.81 | $41.81 | 491,200 | — | — |
| 2024-09-26 | $41.61 | $41.61 | 514,400 | — | — |
| 2024-09-25 | $41.44 | $41.44 | 856,000 | — | — |
| 2024-09-24 | $43.70 | $43.70 | 474,000 | — | — |
| 2024-09-23 | $42.92 | $42.92 | 552,500 | — | — |
| 2024-09-20 | $43.01 | $43.01 | 1,154,400 | — | — |
| 2024-09-19 | $43.37 | $43.37 | 698,000 | — | — |
| 2024-09-18 | $39.63 | $39.63 | 747,500 | — | — |
| 2024-09-17 | $40.13 | $40.13 | 406,200 | — | — |
| 2024-09-16 | $39.71 | $39.71 | 378,200 | — | — |
| 2024-09-13 | $39.39 | $39.39 | 410,800 | — | — |
| 2024-09-12 | $36.92 | $36.92 | 567,400 | — | — |
| 2024-09-11 | $36.44 | $36.44 | 478,100 | — | — |
| 2024-09-10 | $35.85 | $35.85 | 469,200 | — | — |
| 2024-09-09 | $36.74 | $36.74 | 627,100 | — | — |
| 2024-09-06 | $38.42 | $38.42 | 357,500 | — | — |
| 2024-09-05 | $39.66 | $39.66 | 236,600 | — | — |
| 2024-09-04 | $40.05 | $40.05 | 266,700 | — | — |
| 2024-09-03 | $39.91 | $39.91 | 364,600 | — | — |
| 2024-08-30 | $40.48 | $40.48 | 438,900 | — | — |
| 2024-08-29 | $40.67 | $40.67 | 555,100 | — | — |
| 2024-08-28 | $39.78 | $39.78 | 656,800 | — | — |
| 2024-08-27 | $39.25 | $39.25 | 404,100 | — | — |
| 2024-08-26 | $40.05 | $40.05 | 452,100 | — | — |
| 2024-08-23 | $41.21 | $41.21 | 571,500 | — | — |
| 2024-08-22 | $39.70 | $39.70 | 455,000 | — | — |
| 2024-08-21 | $40.46 | $40.46 | 478,200 | — | — |
| 2024-08-20 | $40.79 | $40.79 | 284,800 | — | — |
| 2024-08-19 | $41.55 | $41.55 | 454,100 | — | — |
| 2024-08-16 | $39.98 | $39.98 | 464,500 | — | — |
| 2024-08-15 | $41.65 | $41.65 | 349,000 | — | — |
| 2024-08-14 | $39.74 | $39.74 | 428,900 | — | — |
| 2024-08-13 | $40.17 | $40.17 | 493,800 | — | — |
| 2024-08-12 | $39.59 | $39.59 | 746,800 | — | — |
| 2024-08-09 | $39.53 | $39.53 | 640,900 | — | — |
| 2024-08-08 | $40.31 | $40.31 | 515,200 | — | — |
| 2024-08-07 | $39.31 | $39.31 | 641,400 | — | — |
| 2024-08-06 | $40.10 | $40.10 | 802,800 | — | — |
| 2024-08-05 | $41.30 | $41.30 | 901,500 | — | — |
| 2024-08-02 | $41.48 | $41.48 | 1,501,700 | — | — |
| 2024-08-01 | $49.53 | $49.53 | 647,300 | — | — |
| 2024-07-31 | $53.39 | $53.39 | 438,900 | — | — |
| 2024-07-30 | $52.58 | $52.58 | 401,000 | — | — |
| 2024-07-29 | $52.61 | $52.61 | 370,400 | — | — |
| 2024-07-26 | $52.08 | $52.08 | 479,000 | — | — |
| 2024-07-25 | $51.00 | $51.00 | 581,700 | — | — |
| 2024-07-24 | $46.45 | $46.45 | 608,700 | — | — |
| 2024-07-23 | $47.30 | $47.30 | 668,800 | — | — |
| 2024-07-22 | $47.10 | $47.10 | 410,500 | — | — |
| 2024-07-19 | $48.00 | $48.00 | 426,300 | — | — |
| 2024-07-18 | $49.43 | $49.43 | 281,800 | — | — |
| 2024-07-17 | $50.81 | $50.81 | 487,400 | — | — |
| 2024-07-16 | $50.92 | $50.92 | 469,800 | — | — |
| 2024-07-15 | $49.17 | $49.17 | 417,400 | — | — |
| 2024-07-12 | $49.07 | $49.07 | 443,500 | — | — |
| 2024-07-11 | $49.36 | $49.36 | 700,300 | — | — |
| 2024-07-10 | $44.19 | $44.19 | 410,500 | — | — |
| 2024-07-09 | $44.18 | $44.18 | 468,300 | — | — |
| 2024-07-08 | $46.67 | $46.67 | 530,300 | — | — |
| 2024-07-05 | $46.00 | $46.00 | 322,200 | — | — |
| 2024-07-03 | $48.40 | $48.40 | 775,500 | — | — |
| 2024-07-02 | $48.60 | $48.60 | 319,100 | — | — |
| 2024-07-01 | $47.48 | $47.48 | 419,100 | — | — |
| 2024-06-28 | $48.19 | $48.19 | 2,106,200 | — | — |
| 2024-06-27 | $47.81 | $47.81 | 393,200 | — | — |
| 2024-06-26 | $48.14 | $48.14 | 459,100 | — | — |
| 2024-06-25 | $47.61 | $47.61 | 619,900 | — | — |
| 2024-06-24 | $51.72 | $51.72 | 807,900 | — | — |
| 2024-06-21 | $51.14 | $51.14 | 2,503,400 | — | — |
| 2024-06-20 | $49.86 | $49.86 | 1,108,400 | — | — |
| 2024-06-18 | $48.80 | $48.80 | 619,500 | — | — |
| 2024-06-17 | $46.70 | $46.70 | 520,000 | — | — |
| 2024-06-14 | $46.34 | $46.34 | 541,400 | — | — |
| 2024-06-13 | $47.42 | $47.42 | 563,500 | — | — |
| 2024-06-12 | $46.79 | $46.79 | 510,500 | — | — |
| 2024-06-11 | $45.03 | $45.03 | 394,000 | — | — |
| 2024-06-10 | $45.63 | $45.63 | 378,400 | — | — |
| 2024-06-07 | $44.59 | $44.59 | 310,700 | — | — |
| 2024-06-06 | $45.53 | $45.53 | 287,300 | — | — |
| 2024-06-05 | $45.84 | $45.84 | 396,500 | — | — |
| 2024-06-04 | $45.62 | $45.62 | 331,600 | — | — |
| 2024-06-03 | $47.49 | $47.49 | 407,700 | — | — |
| 2024-05-31 | $46.62 | $46.62 | 442,300 | — | — |
| 2024-05-30 | $45.84 | $45.84 | 364,600 | — | — |
| 2024-05-29 | $44.33 | $44.33 | 336,900 | — | — |
| 2024-05-28 | $44.68 | $44.68 | 352,000 | — | — |
| 2024-05-24 | $44.69 | $44.69 | 651,100 | — | — |
| 2024-05-23 | $43.77 | $43.77 | 578,100 | — | — |
| 2024-05-22 | $46.54 | $46.54 | 390,800 | — | — |
| 2024-05-21 | $46.25 | $46.25 | 357,100 | — | — |
| 2024-05-20 | $46.14 | $46.14 | 362,000 | — | — |
| 2024-05-17 | $46.97 | $46.97 | 352,000 | — | — |
| 2024-05-16 | $47.14 | $47.14 | 304,000 | — | — |
| 2024-05-15 | $47.91 | $47.91 | 536,800 | — | — |
| 2024-05-14 | $47.64 | $47.64 | 395,300 | — | — |
| 2024-05-13 | $47.78 | $47.78 | 617,800 | — | — |
| 2024-05-10 | $47.50 | $47.50 | 895,300 | — | — |
| 2024-05-09 | $47.46 | $47.46 | 1,037,100 | — | — |
| 2024-05-08 | $45.67 | $45.67 | 1,018,700 | — | — |
| 2024-05-07 | $43.70 | $43.70 | 541,700 | — | — |
| 2024-05-06 | $44.31 | $44.31 | 740,100 | — | — |
| 2024-05-03 | $43.52 | $43.52 | 1,149,500 | — | — |
| 2024-05-02 | $39.42 | $39.42 | 1,146,600 | — | — |
| 2024-05-01 | $38.89 | $38.89 | 717,900 | — | — |
| 2024-04-30 | $38.92 | $38.92 | 909,500 | — | — |
| 2024-04-29 | $40.22 | $40.22 | 586,400 | — | — |
| 2024-04-26 | $40.45 | $40.45 | 412,000 | — | — |
| 2024-04-25 | $39.37 | $39.37 | 593,400 | — | — |
| 2024-04-24 | $39.88 | $39.88 | 766,400 | — | — |
| 2024-04-23 | $40.64 | $40.64 | 464,700 | — | — |
| 2024-04-22 | $40.66 | $40.66 | 595,900 | — | — |
| 2024-04-19 | $40.49 | $40.49 | 538,200 | — | — |
| 2024-04-18 | $40.74 | $40.74 | 489,000 | — | — |
| 2024-04-17 | $41.19 | $41.19 | 519,100 | — | — |
| 2024-04-16 | $41.83 | $41.83 | 520,500 | — | — |
| 2024-04-15 | $42.18 | $42.18 | 799,200 | — | — |
| 2024-04-12 | $42.30 | $42.30 | 609,400 | — | — |
| 2024-04-11 | $42.70 | $42.70 | 561,000 | — | — |
| 2024-04-10 | $42.93 | $42.93 | 619,400 | — | — |
| 2024-04-09 | $46.99 | $46.99 | 595,500 | — | — |
| 2024-04-08 | $45.81 | $45.81 | 778,100 | — | — |
| 2024-04-05 | $45.66 | $45.66 | 551,900 | — | — |
| 2024-04-04 | $46.68 | $46.68 | 525,800 | — | — |
| 2024-04-03 | $49.10 | $49.10 | 570,200 | — | — |
| 2024-04-02 | $50.07 | $50.07 | 7,344,400 | — | — |
| 2024-04-01 | $52.18 | $52.18 | 806,600 | — | — |
| 2024-03-28 | $52.07 | $52.07 | 1,402,000 | — | — |
| 2024-03-27 | $50.19 | $50.19 | 518,300 | — | — |
| 2024-03-26 | $48.38 | $48.38 | 519,500 | — | — |
| 2024-03-25 | $49.46 | $49.46 | 476,300 | — | — |
| 2024-03-22 | $48.92 | $48.92 | 457,500 | — | — |
| 2024-03-21 | $49.47 | $49.47 | 444,500 | — | — |
| 2024-03-20 | $48.46 | $48.46 | 582,500 | — | — |
| 2024-03-19 | $47.82 | $47.82 | 457,600 | — | — |
| 2024-03-18 | $47.60 | $47.60 | 504,100 | — | — |
| 2024-03-15 | $46.81 | $46.81 | 757,500 | — | — |
| 2024-03-14 | $47.29 | $47.29 | 723,900 | — | — |
| 2024-03-13 | $50.75 | $50.75 | 661,700 | — | — |
| 2024-03-12 | $50.67 | $50.67 | 402,600 | — | — |
| 2024-03-11 | $51.73 | $51.73 | 455,900 | — | — |
| 2024-03-08 | $51.43 | $51.43 | 378,300 | — | — |
| 2024-03-07 | $51.06 | $51.06 | 413,900 | — | — |
| 2024-03-06 | $50.75 | $50.75 | 331,900 | — | — |
| 2024-03-05 | $50.44 | $50.44 | 659,500 | — | — |
| 2024-03-04 | $51.08 | $51.08 | 862,800 | — | — |
| 2024-03-01 | $52.87 | $52.87 | 813,000 | — | — |
| 2024-02-29 | $50.59 | $50.59 | 758,900 | — | — |
| 2024-02-28 | $50.29 | $50.29 | 638,000 | — | — |
| 2024-02-27 | $50.62 | $50.62 | 836,500 | — | — |
| 2024-02-26 | $48.79 | $48.79 | 1,316,800 | — | — |
| 2024-02-23 | $47.55 | $47.55 | 3,001,900 | — | — |
| 2024-02-22 | $64.98 | $64.98 | 523,800 | — | — |
| 2024-02-21 | $65.15 | $65.15 | 326,700 | — | — |
| 2024-02-20 | $65.54 | $65.54 | 455,100 | — | — |
| 2024-02-16 | $67.15 | $67.15 | 326,200 | — | — |
| 2024-02-15 | $68.30 | $68.30 | 327,000 | — | — |
| 2024-02-14 | $66.30 | $66.30 | 288,000 | — | — |
| 2024-02-13 | $64.20 | $64.20 | 408,500 | — | — |
| 2024-02-12 | $69.41 | $69.41 | 397,800 | — | — |
| 2024-02-09 | $65.64 | $65.64 | 546,400 | — | — |
| 2024-02-08 | $64.30 | $64.30 | 296,800 | — | — |
| 2024-02-07 | $63.79 | $63.79 | 326,600 | — | — |
| 2024-02-06 | $63.33 | $63.33 | 378,700 | — | — |
| 2024-02-05 | $61.56 | $61.56 | 311,500 | — | — |
| 2024-02-02 | $63.36 | $63.36 | 211,300 | — | — |
| 2024-02-01 | $63.69 | $63.69 | 274,800 | — | — |
| 2024-01-31 | $63.04 | $63.04 | 306,400 | — | — |
| 2024-01-30 | $64.46 | $64.46 | 345,700 | — | — |
| 2024-01-29 | $66.19 | $66.19 | 258,500 | — | — |
| 2024-01-26 | $64.00 | $64.00 | 227,500 | — | — |
| 2024-01-25 | $64.35 | $64.35 | 379,600 | — | — |
| 2024-01-24 | $63.56 | $63.56 | 264,500 | — | — |
| 2024-01-23 | $65.81 | $65.81 | 191,700 | — | — |
| 2024-01-22 | $65.94 | $65.94 | 242,700 | — | — |
| 2024-01-19 | $65.54 | $65.54 | 234,300 | — | — |
| 2024-01-18 | $66.13 | $66.13 | 273,300 | — | — |
| 2024-01-17 | $64.80 | $64.80 | 370,600 | — | — |
| 2024-01-16 | $65.04 | $65.04 | 334,400 | — | — |
| 2024-01-12 | $65.01 | $65.01 | 222,900 | — | — |
| 2024-01-11 | $66.31 | $66.31 | 364,600 | — | — |
| 2024-01-10 | $66.92 | $66.92 | 239,000 | — | — |
| 2024-01-09 | $66.82 | $66.82 | 328,100 | — | — |
| 2024-01-08 | $67.67 | $67.67 | 316,500 | — | — |
| 2024-01-05 | $66.36 | $66.36 | 499,800 | — | — |
| 2024-01-04 | $64.91 | $64.91 | 328,800 | — | — |
| 2024-01-03 | $64.70 | $64.70 | 421,600 | — | — |
| 2024-01-02 | $68.31 | $68.31 | 309,100 | — | — |