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
- 2023-02-03 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 | $27.12 | $27.12 | 782,400 | — | — |
| 2024-12-30 | $26.63 | $26.63 | 791,500 | — | — |
| 2024-12-27 | $29.04 | $29.04 | 340,400 | — | — |
| 2024-12-26 | $29.54 | $29.54 | 1,118,900 | — | — |
| 2024-12-24 | $28.25 | $28.25 | 247,500 | — | — |
| 2024-12-23 | $28.58 | $28.58 | 697,100 | — | — |
| 2024-12-20 | $27.90 | $27.90 | 1,755,500 | — | — |
| 2024-12-19 | $29.97 | $29.97 | 1,744,500 | — | — |
| 2024-12-18 | $27.90 | $27.90 | 3,406,200 | — | — |
| 2024-12-17 | $31.48 | $31.48 | 483,500 | — | — |
| 2024-12-16 | $31.00 | $31.00 | 406,700 | — | — |
| 2024-12-13 | $31.25 | $31.25 | 499,700 | — | — |
| 2024-12-12 | $31.71 | $31.71 | 687,100 | — | — |
| 2024-12-11 | $34.25 | $34.25 | 1,017,700 | — | — |
| 2024-12-10 | $34.70 | $34.70 | 422,800 | — | — |
| 2024-12-09 | $34.72 | $34.72 | 1,734,800 | — | — |
| 2024-12-06 | $33.35 | $33.35 | 830,100 | — | — |
| 2024-12-05 | $31.24 | $31.24 | 1,067,900 | — | — |
| 2024-12-04 | $33.55 | $33.55 | 1,099,200 | — | — |
| 2024-12-03 | $33.25 | $33.25 | 844,700 | — | — |
| 2024-12-02 | $33.94 | $33.94 | 586,700 | — | — |
| 2024-11-29 | $33.15 | $33.15 | 240,500 | — | — |
| 2024-11-27 | $33.75 | $33.75 | 1,001,100 | — | — |
| 2024-11-26 | $33.74 | $33.74 | 591,600 | — | — |
| 2024-11-25 | $34.01 | $34.01 | 955,300 | — | — |
| 2024-11-22 | $33.41 | $33.41 | 1,205,300 | — | — |
| 2024-11-21 | $30.10 | $30.10 | 822,400 | — | — |
| 2024-11-20 | $32.71 | $32.71 | 783,200 | — | — |
| 2024-11-19 | $32.78 | $32.78 | 796,100 | — | — |
| 2024-11-18 | $31.75 | $31.75 | 2,085,800 | — | — |
| 2024-11-15 | $34.17 | $34.17 | 1,077,700 | — | — |
| 2024-11-14 | $37.69 | $37.69 | 1,160,300 | — | — |
| 2024-11-13 | $36.37 | $36.37 | 342,700 | — | — |
| 2024-11-12 | $36.97 | $36.97 | 734,400 | — | — |
| 2024-11-11 | $38.70 | $38.70 | 562,700 | — | — |
| 2024-11-08 | $38.02 | $38.02 | 412,600 | — | — |
| 2024-11-07 | $38.35 | $38.35 | 515,700 | — | — |
| 2024-11-06 | $38.35 | $38.35 | 1,014,300 | — | — |
| 2024-11-05 | $39.30 | $39.30 | 516,400 | — | — |
| 2024-11-04 | $39.74 | $39.74 | 824,600 | — | — |
| 2024-11-01 | $41.14 | $41.14 | 699,400 | — | — |
| 2024-10-31 | $41.15 | $41.15 | 1,503,100 | — | — |
| 2024-10-30 | $37.86 | $37.86 | 483,400 | — | — |
| 2024-10-29 | $39.04 | $39.04 | 628,400 | — | — |
| 2024-10-28 | $37.44 | $37.44 | 552,800 | — | — |
| 2024-10-25 | $37.59 | $37.59 | 625,300 | — | — |
| 2024-10-24 | $37.46 | $37.46 | 570,600 | — | — |
| 2024-10-23 | $38.07 | $38.07 | 534,300 | — | — |
| 2024-10-22 | $39.41 | $39.41 | 341,100 | — | — |
| 2024-10-21 | $38.82 | $38.82 | 449,200 | — | — |
| 2024-10-18 | $39.50 | $39.50 | 526,000 | — | — |
| 2024-10-17 | $39.62 | $39.62 | 704,300 | — | — |
| 2024-10-16 | $38.99 | $38.99 | 934,800 | — | — |
| 2024-10-15 | $36.30 | $36.30 | 1,076,300 | — | — |
| 2024-10-14 | $36.62 | $36.62 | 968,900 | — | — |
| 2024-10-11 | $38.32 | $38.32 | 926,200 | — | — |
| 2024-10-10 | $38.86 | $38.86 | 576,600 | — | — |
| 2024-10-09 | $40.29 | $40.29 | 609,700 | — | — |
| 2024-10-08 | $40.50 | $40.50 | 609,400 | — | — |
| 2024-10-07 | $40.38 | $40.38 | 456,200 | — | — |
| 2024-10-04 | $42.99 | $42.99 | 582,200 | — | — |
| 2024-10-03 | $42.29 | $42.29 | 248,900 | — | — |
| 2024-10-02 | $43.49 | $43.49 | 731,300 | — | — |
| 2024-10-01 | $42.19 | $42.19 | 637,900 | — | — |
| 2024-09-30 | $43.89 | $43.89 | 692,500 | — | — |
| 2024-09-27 | $41.75 | $41.75 | 506,400 | — | — |
| 2024-09-26 | $41.53 | $41.53 | 611,800 | — | — |
| 2024-09-25 | $41.95 | $41.95 | 1,269,300 | — | — |
| 2024-09-24 | $44.02 | $44.02 | 1,209,300 | — | — |
| 2024-09-23 | $42.35 | $42.35 | 927,900 | — | — |
| 2024-09-20 | $41.92 | $41.92 | 1,153,500 | — | — |
| 2024-09-19 | $38.75 | $38.75 | 1,171,700 | — | — |
| 2024-09-18 | $38.26 | $38.26 | 829,900 | — | — |
| 2024-09-17 | $38.44 | $38.44 | 381,300 | — | — |
| 2024-09-16 | $40.00 | $40.00 | 474,900 | — | — |
| 2024-09-13 | $40.84 | $40.84 | 1,055,900 | — | — |
| 2024-09-12 | $40.29 | $40.29 | 858,800 | — | — |
| 2024-09-11 | $39.64 | $39.64 | 1,297,800 | — | — |
| 2024-09-10 | $34.42 | $34.42 | 582,300 | — | — |
| 2024-09-09 | $35.21 | $35.21 | 928,000 | — | — |
| 2024-09-06 | $36.95 | $36.95 | 474,800 | — | — |
| 2024-09-05 | $38.37 | $38.37 | 294,000 | — | — |
| 2024-09-04 | $37.87 | $37.87 | 261,500 | — | — |
| 2024-09-03 | $38.17 | $38.17 | 401,400 | — | — |
| 2024-08-30 | $38.13 | $38.13 | 316,700 | — | — |
| 2024-08-29 | $38.32 | $38.32 | 513,500 | — | — |
| 2024-08-28 | $39.35 | $39.35 | 507,500 | — | — |
| 2024-08-27 | $41.07 | $41.07 | 584,300 | — | — |
| 2024-08-26 | $40.60 | $40.60 | 380,700 | — | — |
| 2024-08-23 | $39.79 | $39.79 | 365,500 | — | — |
| 2024-08-22 | $39.15 | $39.15 | 727,100 | — | — |
| 2024-08-21 | $39.64 | $39.64 | 558,500 | — | — |
| 2024-08-20 | $40.27 | $40.27 | 638,000 | — | — |
| 2024-08-19 | $40.10 | $40.10 | 664,100 | — | — |
| 2024-08-16 | $37.12 | $37.12 | 465,600 | — | — |
| 2024-08-15 | $36.51 | $36.51 | 478,100 | — | — |
| 2024-08-14 | $36.24 | $36.24 | 689,800 | — | — |
| 2024-08-13 | $34.32 | $34.32 | 915,600 | — | — |
| 2024-08-12 | $33.18 | $33.18 | 505,400 | — | — |
| 2024-08-09 | $33.77 | $33.77 | 769,500 | — | — |
| 2024-08-08 | $34.49 | $34.49 | 715,200 | — | — |
| 2024-08-07 | $34.03 | $34.03 | 658,700 | — | — |
| 2024-08-06 | $35.12 | $35.12 | 530,000 | — | — |
| 2024-08-05 | $36.03 | $36.03 | 585,700 | — | — |
| 2024-08-02 | $35.88 | $35.88 | 424,500 | — | — |
| 2024-08-01 | $36.43 | $36.43 | 471,200 | — | — |
| 2024-07-31 | $37.39 | $37.39 | 827,900 | — | — |
| 2024-07-30 | $36.09 | $36.09 | 742,400 | — | — |
| 2024-07-29 | $39.55 | $39.55 | 706,100 | — | — |
| 2024-07-26 | $38.65 | $38.65 | 575,500 | — | — |
| 2024-07-25 | $38.31 | $38.31 | 1,247,000 | — | — |
| 2024-07-24 | $36.25 | $36.25 | 510,100 | — | — |
| 2024-07-23 | $35.94 | $35.94 | 640,800 | — | — |
| 2024-07-22 | $36.59 | $36.59 | 725,200 | — | — |
| 2024-07-19 | $37.44 | $37.44 | 780,800 | — | — |
| 2024-07-18 | $37.90 | $37.90 | 1,346,600 | — | — |
| 2024-07-17 | $38.34 | $38.34 | 3,918,600 | — | — |
| 2024-07-16 | $44.66 | $44.66 | 1,445,000 | — | — |
| 2024-07-15 | $44.52 | $44.52 | 873,900 | — | — |
| 2024-07-12 | $43.88 | $43.88 | 878,000 | — | — |
| 2024-07-11 | $42.76 | $42.76 | 890,600 | — | — |
| 2024-07-10 | $41.83 | $41.83 | 1,021,900 | — | — |
| 2024-07-09 | $39.41 | $39.41 | 871,900 | — | — |
| 2024-07-08 | $37.23 | $37.23 | 965,800 | — | — |
| 2024-07-05 | $37.77 | $37.77 | 456,700 | — | — |
| 2024-07-03 | $37.45 | $37.45 | 377,300 | — | — |
| 2024-07-02 | $38.73 | $38.73 | 637,800 | — | — |
| 2024-07-01 | $40.00 | $40.00 | 1,163,400 | — | — |
| 2024-06-28 | $39.27 | $39.27 | 921,200 | — | — |
| 2024-06-27 | $39.14 | $39.14 | 959,900 | — | — |
| 2024-06-26 | $37.88 | $37.88 | 1,258,600 | — | — |
| 2024-06-25 | $39.96 | $39.96 | 2,186,000 | — | — |
| 2024-06-24 | $43.68 | $43.68 | 1,400,900 | — | — |
| 2024-06-21 | $45.57 | $45.57 | 711,500 | — | — |
| 2024-06-20 | $46.75 | $46.75 | 703,800 | — | — |
| 2024-06-18 | $47.52 | $47.52 | 1,108,800 | — | — |
| 2024-06-17 | $48.58 | $48.58 | 785,100 | — | — |
| 2024-06-14 | $48.17 | $48.17 | 1,352,600 | — | — |
| 2024-06-13 | $51.64 | $51.64 | 1,043,800 | — | — |
| 2024-06-12 | $52.00 | $52.00 | 1,144,400 | — | — |
| 2024-06-11 | $50.04 | $50.04 | 2,311,300 | — | — |
| 2024-06-10 | $52.91 | $52.91 | 1,222,700 | — | — |
| 2024-06-07 | $53.07 | $53.07 | 1,921,900 | — | — |
| 2024-06-06 | $55.63 | $55.63 | 4,555,300 | — | — |
| 2024-06-05 | $56.30 | $56.30 | 2,442,500 | — | — |
| 2024-06-04 | $54.29 | $54.29 | 3,302,400 | — | — |
| 2024-06-03 | $52.74 | $52.74 | 11,800,400 | — | — |
| 2024-05-31 | $34.20 | $34.20 | 835,800 | — | — |
| 2024-05-30 | $33.76 | $33.76 | 660,500 | — | — |
| 2024-05-29 | $36.22 | $36.22 | 293,700 | — | — |
| 2024-05-28 | $37.08 | $37.08 | 337,100 | — | — |
| 2024-05-24 | $37.06 | $37.06 | 507,200 | — | — |
| 2024-05-23 | $38.32 | $38.32 | 767,900 | — | — |
| 2024-05-22 | $36.38 | $36.38 | 827,700 | — | — |
| 2024-05-21 | $35.81 | $35.81 | 535,300 | — | — |
| 2024-05-20 | $35.78 | $35.78 | 318,400 | — | — |
| 2024-05-17 | $36.15 | $36.15 | 434,200 | — | — |
| 2024-05-16 | $35.88 | $35.88 | 495,600 | — | — |
| 2024-05-15 | $36.07 | $36.07 | 647,200 | — | — |
| 2024-05-14 | $35.70 | $35.70 | 528,400 | — | — |
| 2024-05-13 | $35.99 | $35.99 | 445,100 | — | — |
| 2024-05-10 | $35.82 | $35.82 | 603,400 | — | — |
| 2024-05-09 | $38.65 | $38.65 | 273,000 | — | — |
| 2024-05-08 | $39.22 | $39.22 | 289,500 | — | — |
| 2024-05-07 | $39.33 | $39.33 | 280,800 | — | — |
| 2024-05-06 | $39.74 | $39.74 | 639,700 | — | — |
| 2024-05-03 | $39.29 | $39.29 | 423,200 | — | — |
| 2024-05-02 | $38.99 | $38.99 | 598,800 | — | — |
| 2024-05-01 | $39.32 | $39.32 | 631,800 | — | — |
| 2024-04-30 | $39.44 | $39.44 | 707,100 | — | — |
| 2024-04-29 | $39.04 | $39.04 | 183,200 | — | — |
| 2024-04-26 | $38.94 | $38.94 | 972,600 | — | — |
| 2024-04-25 | $38.98 | $38.98 | 396,500 | — | — |
| 2024-04-24 | $36.43 | $36.43 | 223,000 | — | — |
| 2024-04-23 | $36.09 | $36.09 | 424,000 | — | — |
| 2024-04-22 | $36.02 | $36.02 | 558,200 | — | — |
| 2024-04-19 | $36.36 | $36.36 | 383,300 | — | — |
| 2024-04-18 | $36.18 | $36.18 | 379,600 | — | — |
| 2024-04-17 | $37.07 | $37.07 | 588,300 | — | — |
| 2024-04-16 | $37.82 | $37.82 | 248,500 | — | — |
| 2024-04-15 | $37.65 | $37.65 | 405,000 | — | — |
| 2024-04-12 | $39.32 | $39.32 | 438,100 | — | — |
| 2024-04-11 | $40.25 | $40.25 | 382,100 | — | — |
| 2024-04-10 | $40.31 | $40.31 | 630,200 | — | — |
| 2024-04-09 | $41.48 | $41.48 | 779,600 | — | — |
| 2024-04-08 | $44.41 | $44.41 | 474,400 | — | — |
| 2024-04-05 | $41.46 | $41.46 | 399,500 | — | — |
| 2024-04-04 | $39.30 | $39.30 | 336,300 | — | — |
| 2024-04-03 | $40.06 | $40.06 | 232,900 | — | — |
| 2024-04-02 | $39.52 | $39.52 | 356,200 | — | — |
| 2024-04-01 | $40.90 | $40.90 | 305,400 | — | — |
| 2024-03-28 | $42.86 | $42.86 | 380,300 | — | — |
| 2024-03-27 | $42.91 | $42.91 | 806,600 | — | — |
| 2024-03-26 | $42.17 | $42.17 | 1,078,000 | — | — |
| 2024-03-25 | $43.21 | $43.21 | 604,900 | — | — |
| 2024-03-22 | $42.88 | $42.88 | 565,000 | — | — |
| 2024-03-21 | $43.88 | $43.88 | 1,649,200 | — | — |
| 2024-03-20 | $38.63 | $38.63 | 921,900 | — | — |
| 2024-03-19 | $36.48 | $36.48 | 1,181,800 | — | — |
| 2024-03-18 | $34.80 | $34.80 | 670,200 | — | — |
| 2024-03-15 | $35.25 | $35.25 | 348,600 | — | — |
| 2024-03-14 | $35.18 | $35.18 | 806,000 | — | — |
| 2024-03-13 | $33.90 | $33.90 | 366,200 | — | — |
| 2024-03-12 | $35.29 | $35.29 | 682,400 | — | — |
| 2024-03-11 | $35.11 | $35.11 | 1,087,800 | — | — |
| 2024-03-08 | $36.86 | $36.86 | 1,050,100 | — | — |
| 2024-03-07 | $36.01 | $36.01 | 2,298,200 | — | — |
| 2024-03-06 | $39.94 | $39.94 | 509,400 | — | — |
| 2024-03-05 | $42.50 | $42.50 | 1,293,500 | — | — |
| 2024-03-04 | $42.13 | $42.13 | 556,700 | — | — |
| 2024-03-01 | $41.24 | $41.24 | 798,600 | — | — |
| 2024-02-29 | $40.57 | $40.57 | 611,500 | — | — |
| 2024-02-28 | $43.27 | $43.27 | 545,500 | — | — |
| 2024-02-27 | $43.60 | $43.60 | 725,400 | — | — |
| 2024-02-26 | $41.03 | $41.03 | 302,200 | — | — |
| 2024-02-23 | $40.51 | $40.51 | 287,700 | — | — |
| 2024-02-22 | $41.03 | $41.03 | 388,000 | — | — |
| 2024-02-21 | $41.02 | $41.02 | 302,500 | — | — |
| 2024-02-20 | $43.37 | $43.37 | 205,800 | — | — |
| 2024-02-16 | $45.80 | $45.80 | 371,000 | — | — |
| 2024-02-15 | $44.80 | $44.80 | 389,700 | — | — |
| 2024-02-14 | $45.37 | $45.37 | 285,000 | — | — |
| 2024-02-13 | $46.65 | $46.65 | 406,700 | — | — |
| 2024-02-12 | $48.75 | $48.75 | 877,000 | — | — |
| 2024-02-09 | $49.00 | $49.00 | 520,400 | — | — |
| 2024-02-08 | $47.00 | $47.00 | 216,100 | — | — |
| 2024-02-07 | $46.25 | $46.25 | 320,500 | — | — |
| 2024-02-06 | $46.16 | $46.16 | 515,100 | — | — |
| 2024-02-05 | $44.68 | $44.68 | 241,900 | — | — |
| 2024-02-02 | $43.78 | $43.78 | 473,400 | — | — |
| 2024-02-01 | $45.07 | $45.07 | 392,300 | — | — |
| 2024-01-31 | $43.62 | $43.62 | 344,500 | — | — |
| 2024-01-30 | $41.22 | $41.22 | 475,300 | — | — |
| 2024-01-29 | $43.72 | $43.72 | 250,000 | — | — |
| 2024-01-26 | $42.50 | $42.50 | 295,700 | — | — |
| 2024-01-25 | $42.15 | $42.15 | 370,300 | — | — |
| 2024-01-24 | $40.21 | $40.21 | 271,200 | — | — |
| 2024-01-23 | $41.40 | $41.40 | 362,200 | — | — |
| 2024-01-22 | $41.63 | $41.63 | 810,000 | — | — |
| 2024-01-19 | $40.77 | $40.77 | 619,900 | — | — |
| 2024-01-18 | $43.67 | $43.67 | 391,000 | — | — |
| 2024-01-17 | $43.94 | $43.94 | 284,400 | — | — |
| 2024-01-16 | $44.83 | $44.83 | 515,200 | — | — |
| 2024-01-12 | $45.80 | $45.80 | 413,500 | — | — |
| 2024-01-11 | $45.37 | $45.37 | 490,100 | — | — |
| 2024-01-10 | $45.41 | $45.41 | 737,900 | — | — |
| 2024-01-09 | $49.14 | $49.14 | 1,158,300 | — | — |
| 2024-01-08 | $44.43 | $44.43 | 615,600 | — | — |
| 2024-01-05 | $42.36 | $42.36 | 688,200 | — | — |
| 2024-01-04 | $41.27 | $41.27 | 568,800 | — | — |
| 2024-01-03 | $39.47 | $39.47 | 771,300 | — | — |
| 2024-01-02 | $40.39 | $40.39 | 1,033,500 | — | — |