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
- 2022-08-03 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 | $40.05 | $40.05 | 20,800 | — | — |
| 2024-12-30 | $39.91 | $39.91 | 24,400 | — | — |
| 2024-12-27 | $39.70 | $39.70 | 30,400 | — | — |
| 2024-12-26 | $40.01 | $40.01 | 46,500 | — | — |
| 2024-12-24 | $40.02 | $40.02 | 17,900 | — | — |
| 2024-12-23 | $39.07 | $39.07 | 32,900 | — | — |
| 2024-12-20 | $40.03 | $40.03 | 96,400 | — | — |
| 2024-12-19 | $37.95 | $37.95 | 36,900 | — | — |
| 2024-12-18 | $38.29 | $38.29 | 67,700 | — | — |
| 2024-12-17 | $39.87 | $39.87 | 49,700 | — | — |
| 2024-12-16 | $39.89 | $39.89 | 65,400 | — | — |
| 2024-12-13 | $42.85 | $42.85 | 90,000 | — | — |
| 2024-12-12 | $43.48 | $43.48 | 51,100 | — | — |
| 2024-12-11 | $42.95 | $42.95 | 139,300 | — | — |
| 2024-12-10 | $42.90 | $42.90 | 89,700 | — | — |
| 2024-12-09 | $40.90 | $40.90 | 52,700 | — | — |
| 2024-12-06 | $40.52 | $40.52 | 49,600 | — | — |
| 2024-12-05 | $40.12 | $40.12 | 640,800 | — | — |
| 2024-12-04 | $38.51 | $38.51 | 90,500 | — | — |
| 2024-12-03 | $37.92 | $37.92 | 66,400 | — | — |
| 2024-12-02 | $38.24 | $38.24 | 102,000 | — | — |
| 2024-11-29 | $38.58 | $38.58 | 26,800 | — | — |
| 2024-11-27 | $38.52 | $38.52 | 28,500 | — | — |
| 2024-11-26 | $38.70 | $38.70 | 103,700 | — | — |
| 2024-11-25 | $38.10 | $38.10 | 70,700 | — | — |
| 2024-11-22 | $37.91 | $37.91 | 65,600 | — | — |
| 2024-11-21 | $37.00 | $37.00 | 78,500 | — | — |
| 2024-11-20 | $37.09 | $37.09 | 88,000 | — | — |
| 2024-11-19 | $36.19 | $36.19 | 73,100 | — | — |
| 2024-11-18 | $36.39 | $36.39 | 27,400 | — | — |
| 2024-11-15 | $36.27 | $36.27 | 37,400 | — | — |
| 2024-11-14 | $36.25 | $36.25 | 27,200 | — | — |
| 2024-11-13 | $36.20 | $36.20 | 20,900 | — | — |
| 2024-11-12 | $36.35 | $36.35 | 46,800 | — | — |
| 2024-11-11 | $36.79 | $36.79 | 48,900 | — | — |
| 2024-11-08 | $36.84 | $36.84 | 150,500 | — | — |
| 2024-11-07 | $35.40 | $35.40 | 313,700 | — | — |
| 2024-11-06 | $34.97 | $34.97 | 67,400 | — | — |
| 2024-11-05 | $34.65 | $34.65 | 62,100 | — | — |
| 2024-11-04 | $34.54 | $34.54 | 35,000 | — | — |
| 2024-11-01 | $35.70 | $35.70 | 30,700 | — | — |
| 2024-10-31 | $36.58 | $36.58 | 23,400 | — | — |
| 2024-10-30 | $37.10 | $37.10 | 70,300 | — | — |
| 2024-10-29 | $39.95 | $39.95 | 14,800 | — | — |
| 2024-10-28 | $40.18 | $40.18 | 36,200 | — | — |
| 2024-10-25 | $40.28 | $40.28 | 15,300 | — | — |
| 2024-10-24 | $40.61 | $40.61 | 17,600 | — | — |
| 2024-10-23 | $40.62 | $40.62 | 14,500 | — | — |
| 2024-10-22 | $40.60 | $40.60 | 42,100 | — | — |
| 2024-10-21 | $40.49 | $40.49 | 18,600 | — | — |
| 2024-10-18 | $40.70 | $40.70 | 19,000 | — | — |
| 2024-10-17 | $40.97 | $40.97 | 28,500 | — | — |
| 2024-10-16 | $40.98 | $40.98 | 31,500 | — | — |
| 2024-10-15 | $40.91 | $40.91 | 15,400 | — | — |
| 2024-10-14 | $40.86 | $40.86 | 14,900 | — | — |
| 2024-10-11 | $40.80 | $40.80 | 20,100 | — | — |
| 2024-10-10 | $40.74 | $40.74 | 24,100 | — | — |
| 2024-10-09 | $40.77 | $40.77 | 25,800 | — | — |
| 2024-10-08 | $40.61 | $40.61 | 20,700 | — | — |
| 2024-10-07 | $41.07 | $41.07 | 54,200 | — | — |
| 2024-10-04 | $41.58 | $41.58 | 29,700 | — | — |
| 2024-10-03 | $41.82 | $41.82 | 11,700 | — | — |
| 2024-10-02 | $42.26 | $42.26 | 12,600 | — | — |
| 2024-10-01 | $42.45 | $42.45 | 14,000 | — | — |
| 2024-09-30 | $42.60 | $42.60 | 12,700 | — | — |
| 2024-09-27 | $42.56 | $42.56 | 16,600 | — | — |
| 2024-09-26 | $42.70 | $42.70 | 8,300 | — | — |
| 2024-09-25 | $42.61 | $42.61 | 16,500 | — | — |
| 2024-09-24 | $42.70 | $42.70 | 101,000 | — | — |
| 2024-09-23 | $42.75 | $42.75 | 86,500 | — | — |
| 2024-09-20 | $42.80 | $42.80 | 739,000 | — | — |
| 2024-09-19 | $42.75 | $42.75 | 133,600 | — | — |
| 2024-09-18 | $42.60 | $42.60 | 146,600 | — | — |
| 2024-09-17 | $42.62 | $42.62 | 62,000 | — | — |
| 2024-09-16 | $42.60 | $42.60 | 61,400 | — | — |
| 2024-09-13 | $42.61 | $42.61 | 28,300 | — | — |
| 2024-09-12 | $42.66 | $42.66 | 31,300 | — | — |
| 2024-09-11 | $42.71 | $42.71 | 37,300 | — | — |
| 2024-09-10 | $42.82 | $42.82 | 77,400 | — | — |
| 2024-09-09 | $42.80 | $42.80 | 69,200 | — | — |
| 2024-09-06 | $42.60 | $42.60 | 11,400 | — | — |
| 2024-09-05 | $42.78 | $42.78 | 13,900 | — | — |
| 2024-09-04 | $42.80 | $42.80 | 14,000 | — | — |
| 2024-09-03 | $42.78 | $42.78 | 13,200 | — | — |
| 2024-08-30 | $42.74 | $42.74 | 34,400 | — | — |
| 2024-08-29 | $42.80 | $42.80 | 7,300 | — | — |
| 2024-08-28 | $42.70 | $42.70 | 50,900 | — | — |
| 2024-08-27 | $42.71 | $42.71 | 4,800 | — | — |
| 2024-08-26 | $42.85 | $42.85 | 4,800 | — | — |
| 2024-08-23 | $42.89 | $42.89 | 16,200 | — | — |
| 2024-08-22 | $42.86 | $42.86 | 15,000 | — | — |
| 2024-08-21 | $42.86 | $42.86 | 16,200 | — | — |
| 2024-08-20 | $42.85 | $42.85 | 10,200 | — | — |
| 2024-08-19 | $43.14 | $43.14 | 10,200 | — | — |
| 2024-08-16 | $42.88 | $42.88 | 3,600 | — | — |
| 2024-08-15 | $42.75 | $42.75 | 3,500 | — | — |
| 2024-08-14 | $42.84 | $42.84 | 27,100 | — | — |
| 2024-08-13 | $42.35 | $42.35 | 21,200 | — | — |
| 2024-08-12 | $41.99 | $41.99 | 7,100 | — | — |
| 2024-08-09 | $42.02 | $42.02 | 10,400 | — | — |
| 2024-08-08 | $42.00 | $42.00 | 17,500 | — | — |
| 2024-08-07 | $41.37 | $41.37 | 4,000 | — | — |
| 2024-08-06 | $41.38 | $41.38 | 12,300 | — | — |
| 2024-08-05 | $41.48 | $41.48 | 7,600 | — | — |
| 2024-08-02 | $41.40 | $41.40 | 6,800 | — | — |
| 2024-08-01 | $41.60 | $41.60 | 14,600 | — | — |
| 2024-07-31 | $41.80 | $41.80 | 31,300 | — | — |
| 2024-07-30 | $39.99 | $39.99 | 8,700 | — | — |
| 2024-07-29 | $37.88 | $37.88 | 4,100 | — | — |
| 2024-07-26 | $37.50 | $37.50 | 5,300 | — | — |
| 2024-07-25 | $37.00 | $37.00 | 2,700 | — | — |
| 2024-07-24 | $37.00 | $37.00 | 10,700 | — | — |
| 2024-07-23 | $37.08 | $37.08 | 3,300 | — | — |
| 2024-07-22 | $37.00 | $37.00 | 4,400 | — | — |
| 2024-07-19 | $37.00 | $37.00 | 3,400 | — | — |
| 2024-07-18 | $37.02 | $37.02 | 8,700 | — | — |
| 2024-07-17 | $37.00 | $37.00 | 12,000 | — | — |
| 2024-07-16 | $36.96 | $36.96 | 7,300 | — | — |
| 2024-07-15 | $36.00 | $36.00 | 13,300 | — | — |
| 2024-07-12 | $36.00 | $36.00 | 11,200 | — | — |
| 2024-07-11 | $34.99 | $34.99 | 17,900 | — | — |
| 2024-07-10 | $33.95 | $33.95 | 0 | — | — |
| 2024-07-09 | $33.95 | $33.95 | 2,600 | — | — |
| 2024-07-08 | $34.00 | $34.00 | 700 | — | — |
| 2024-07-05 | $34.00 | $34.00 | 1,300 | — | — |
| 2024-07-03 | $33.90 | $33.90 | 0 | — | — |
| 2024-07-02 | $33.90 | $33.90 | 0 | — | — |
| 2024-07-01 | $33.90 | $33.90 | 59,800 | — | — |
| 2024-06-28 | $34.70 | $34.70 | 9,800 | — | — |
| 2024-06-27 | $34.00 | $34.00 | 17,100 | — | — |
| 2024-06-26 | $33.99 | $33.99 | 15,600 | — | — |
| 2024-06-25 | $33.97 | $33.97 | 4,300 | — | — |
| 2024-06-24 | $33.85 | $33.85 | 2,900 | — | — |
| 2024-06-21 | $34.00 | $34.00 | 7,600 | — | — |
| 2024-06-20 | $34.00 | $34.00 | 4,400 | — | — |
| 2024-06-18 | $34.25 | $34.25 | 1,000 | — | — |
| 2024-06-17 | $34.24 | $34.24 | 300 | — | — |
| 2024-06-14 | $34.24 | $34.24 | 400 | — | — |
| 2024-06-13 | $34.25 | $34.25 | 11,100 | — | — |
| 2024-06-12 | $34.25 | $34.25 | 500 | — | — |
| 2024-06-11 | $34.25 | $34.25 | 0 | — | — |
| 2024-06-10 | $34.25 | $34.25 | 6,000 | — | — |
| 2024-06-07 | $34.00 | $34.00 | 1,700 | — | — |
| 2024-06-06 | $34.00 | $34.00 | 400 | — | — |
| 2024-06-05 | $34.00 | $34.00 | 4,800 | — | — |
| 2024-06-04 | $34.00 | $34.00 | 1,300 | — | — |
| 2024-06-03 | $33.93 | $33.93 | 5,900 | — | — |
| 2024-05-31 | $33.75 | $33.75 | 7,600 | — | — |
| 2024-05-30 | $33.75 | $33.75 | 0 | — | — |
| 2024-05-29 | $33.75 | $33.75 | 1,000 | — | — |
| 2024-05-28 | $34.00 | $34.00 | 900 | — | — |
| 2024-05-24 | $33.75 | $33.75 | 2,600 | — | — |
| 2024-05-23 | $33.60 | $33.60 | 900 | — | — |
| 2024-05-22 | $33.50 | $33.50 | 8,400 | — | — |
| 2024-05-21 | $33.50 | $33.50 | 53,600 | — | — |
| 2024-05-20 | $33.50 | $33.50 | 11,100 | — | — |
| 2024-05-17 | $33.50 | $33.50 | 8,700 | — | — |
| 2024-05-16 | $33.70 | $33.70 | 7,900 | — | — |
| 2024-05-15 | $33.70 | $33.70 | 6,100 | — | — |
| 2024-05-14 | $33.75 | $33.75 | 3,000 | — | — |
| 2024-05-13 | $34.00 | $34.00 | 600 | — | — |
| 2024-05-10 | $34.00 | $34.00 | 2,700 | — | — |
| 2024-05-09 | $34.15 | $34.15 | 1,800 | — | — |
| 2024-05-08 | $34.20 | $34.20 | 7,500 | — | — |
| 2024-05-07 | $34.20 | $34.20 | 7,300 | — | — |
| 2024-05-06 | $34.50 | $34.50 | 5,400 | — | — |
| 2024-05-03 | $34.50 | $34.50 | 2,400 | — | — |
| 2024-05-02 | $34.50 | $34.50 | 1,000 | — | — |
| 2024-05-01 | $34.50 | $34.50 | 2,100 | — | — |
| 2024-04-30 | $35.00 | $35.00 | 2,300 | — | — |
| 2024-04-29 | $35.00 | $35.00 | 0 | — | — |
| 2024-04-26 | $35.00 | $35.00 | 0 | — | — |
| 2024-04-25 | $35.00 | $35.00 | 700 | — | — |
| 2024-04-24 | $34.50 | $34.50 | 0 | — | — |
| 2024-04-23 | $34.50 | $34.50 | 3,900 | — | — |
| 2024-04-22 | $34.50 | $34.50 | 3,100 | — | — |
| 2024-04-19 | $34.60 | $34.60 | 0 | — | — |
| 2024-04-18 | $34.60 | $34.60 | 0 | — | — |
| 2024-04-17 | $34.60 | $34.60 | 10,300 | — | — |
| 2024-04-16 | $34.75 | $34.75 | 3,100 | — | — |
| 2024-04-15 | $34.99 | $34.99 | 1,900 | — | — |
| 2024-04-12 | $35.19 | $35.19 | 800 | — | — |
| 2024-04-11 | $35.20 | $35.20 | 11,000 | — | — |
| 2024-04-10 | $35.40 | $35.40 | 6,700 | — | — |
| 2024-04-09 | $35.69 | $35.69 | 1,200 | — | — |
| 2024-04-08 | $35.69 | $35.69 | 2,400 | — | — |
| 2024-04-05 | $35.70 | $35.70 | 5,300 | — | — |
| 2024-04-04 | $35.69 | $35.69 | 1,100 | — | — |
| 2024-04-03 | $35.75 | $35.75 | 0 | — | — |
| 2024-04-02 | $35.75 | $35.75 | 1,900 | — | — |
| 2024-04-01 | $35.50 | $35.50 | 5,200 | — | — |
| 2024-03-28 | $35.75 | $35.75 | 4,200 | — | — |
| 2024-03-27 | $35.75 | $35.75 | 0 | — | — |
| 2024-03-26 | $35.75 | $35.75 | 0 | — | — |
| 2024-03-25 | $35.75 | $35.75 | 0 | — | — |
| 2024-03-22 | $35.75 | $35.75 | 0 | — | — |
| 2024-03-21 | $35.75 | $35.75 | 6,200 | — | — |
| 2024-03-20 | $35.70 | $35.70 | 4,600 | — | — |
| 2024-03-19 | $35.50 | $35.50 | 0 | — | — |
| 2024-03-18 | $35.50 | $35.50 | 0 | — | — |
| 2024-03-15 | $35.50 | $35.50 | 2,100 | — | — |
| 2024-03-14 | $35.50 | $35.50 | 2,600 | — | — |
| 2024-03-13 | $35.70 | $35.70 | 0 | — | — |
| 2024-03-12 | $35.70 | $35.70 | 0 | — | — |
| 2024-03-11 | $35.70 | $35.70 | 12,000 | — | — |
| 2024-03-08 | $35.75 | $35.75 | 2,500 | — | — |
| 2024-03-07 | $35.90 | $35.90 | 5,200 | — | — |
| 2024-03-06 | $35.00 | $35.00 | 1,600 | — | — |
| 2024-03-05 | $35.00 | $35.00 | 1,500 | — | — |
| 2024-03-04 | $34.99 | $34.99 | 7,500 | — | — |
| 2024-03-01 | $34.80 | $34.80 | 0 | — | — |
| 2024-02-29 | $34.80 | $34.80 | 7,700 | — | — |
| 2024-02-28 | $34.80 | $34.80 | 0 | — | — |
| 2024-02-27 | $34.80 | $34.80 | 300 | — | — |
| 2024-02-26 | $34.80 | $34.80 | 15,500 | — | — |
| 2024-02-23 | $34.89 | $34.89 | 16,800 | — | — |
| 2024-02-22 | $35.00 | $35.00 | 0 | — | — |
| 2024-02-21 | $35.00 | $35.00 | 3,400 | — | — |
| 2024-02-20 | $35.50 | $35.50 | 6,600 | — | — |
| 2024-02-16 | $35.45 | $35.45 | 27,400 | — | — |
| 2024-02-15 | $35.30 | $35.30 | 3,200 | — | — |
| 2024-02-14 | $34.50 | $34.50 | 8,600 | — | — |
| 2024-02-13 | $34.50 | $34.50 | 500 | — | — |
| 2024-02-12 | $34.90 | $34.90 | 2,100 | — | — |
| 2024-02-09 | $34.75 | $34.75 | 100 | — | — |
| 2024-02-08 | $34.75 | $34.75 | 2,500 | — | — |
| 2024-02-07 | $34.75 | $34.75 | 5,900 | — | — |
| 2024-02-06 | $34.90 | $34.90 | 9,800 | — | — |
| 2024-02-05 | $35.00 | $35.00 | 8,700 | — | — |
| 2024-02-02 | $35.25 | $35.25 | 1,500 | — | — |
| 2024-02-01 | $35.25 | $35.25 | 25,900 | — | — |
| 2024-01-31 | $36.00 | $36.00 | 1,900 | — | — |
| 2024-01-30 | $36.00 | $36.00 | 8,900 | — | — |
| 2024-01-29 | $36.00 | $36.00 | 6,800 | — | — |
| 2024-01-26 | $36.00 | $36.00 | 182,900 | — | — |
| 2024-01-25 | $36.05 | $36.05 | 28,400 | — | — |
| 2024-01-24 | $36.00 | $36.00 | 4,400 | — | — |
| 2024-01-23 | $35.60 | $35.60 | 36,900 | — | — |
| 2024-01-22 | $35.40 | $35.40 | 9,200 | — | — |
| 2024-01-19 | $35.25 | $35.25 | 17,700 | — | — |
| 2024-01-18 | $35.25 | $35.25 | 800 | — | — |
| 2024-01-17 | $35.35 | $35.35 | 18,200 | — | — |
| 2024-01-16 | $35.30 | $35.30 | 222,400 | — | — |
| 2024-01-12 | $33.75 | $33.75 | 17,400 | — | — |
| 2024-01-11 | $33.90 | $33.90 | 0 | — | — |
| 2024-01-10 | $33.90 | $33.90 | 12,500 | — | — |
| 2024-01-09 | $34.00 | $34.00 | 4,800 | — | — |
| 2024-01-08 | $34.00 | $34.00 | 0 | — | — |
| 2024-01-05 | $34.00 | $34.00 | 0 | — | — |
| 2024-01-04 | $34.00 | $34.00 | 600 | — | — |
| 2024-01-03 | $34.00 | $34.00 | 0 | — | — |
| 2024-01-02 | $34.00 | $34.00 | 0 | — | — |