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
- 2017-04-05 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 | $37.03 | $65.43 | 798,600 | — | — |
| 2024-12-30 | $37.01 | $65.40 | 668,500 | — | — |
| 2024-12-27 | $36.54 | $64.57 | 955,700 | — | — |
| 2024-12-26 | $36.37 | $64.27 | 730,200 | — | — |
| 2024-12-24 | $37.30 | $65.91 | 462,600 | — | — |
| 2024-12-23 | $36.73 | $64.90 | 778,600 | — | — |
| 2024-12-20 | $36.20 | $63.97 | 4,899,900 | — | — |
| 2024-12-19 | $35.86 | $63.37 | 1,374,100 | — | — |
| 2024-12-18 | $35.58 | $62.87 | 1,257,200 | — | — |
| 2024-12-17 | $36.04 | $63.68 | 911,900 | — | — |
| 2024-12-16 | $36.23 | $64.02 | 716,800 | — | — |
| 2024-12-13 | $36.70 | $64.85 | 781,000 | — | — |
| 2024-12-12 | $35.77 | $63.21 | 621,800 | — | — |
| 2024-12-11 | $35.98 | $63.58 | 691,300 | — | — |
| 2024-12-10 | $35.95 | $63.53 | 605,400 | — | — |
| 2024-12-09 | $36.01 | $63.63 | 1,098,300 | — | — |
| 2024-12-06 | $37.38 | $66.05 | 860,900 | — | — |
| 2024-12-05 | $37.16 | $65.66 | 332,800 | — | — |
| 2024-12-04 | $37.13 | $65.61 | 544,300 | — | — |
| 2024-12-03 | $37.65 | $66.53 | 589,900 | — | — |
| 2024-12-02 | $36.97 | $65.33 | 772,300 | — | — |
| 2024-11-29 | $37.90 | $66.97 | 427,600 | — | — |
| 2024-11-27 | $37.31 | $65.93 | 510,600 | — | — |
| 2024-11-26 | $37.13 | $65.61 | 653,600 | — | — |
| 2024-11-25 | $36.62 | $64.71 | 1,058,000 | — | — |
| 2024-11-22 | $36.78 | $64.99 | 781,900 | — | — |
| 2024-11-21 | $36.82 | $65.06 | 690,700 | — | — |
| 2024-11-20 | $36.07 | $63.74 | 506,400 | — | — |
| 2024-11-19 | $36.31 | $64.16 | 679,000 | — | — |
| 2024-11-18 | $35.90 | $63.44 | 832,100 | — | — |
| 2024-11-15 | $35.34 | $62.45 | 927,800 | — | — |
| 2024-11-14 | $35.20 | $62.20 | 833,300 | — | — |
| 2024-11-13 | $34.20 | $60.43 | 685,800 | — | — |
| 2024-11-12 | $34.81 | $61.51 | 412,000 | — | — |
| 2024-11-11 | $35.18 | $62.16 | 395,700 | — | — |
| 2024-11-08 | $35.07 | $61.97 | 966,700 | — | — |
| 2024-11-07 | $35.39 | $62.54 | 693,400 | — | — |
| 2024-11-06 | $35.86 | $62.16 | 961,200 | — | — |
| 2024-11-05 | $34.71 | $60.16 | 756,200 | — | — |
| 2024-11-04 | $34.54 | $59.87 | 873,200 | — | — |
| 2024-11-01 | $34.61 | $59.99 | 855,400 | — | — |
| 2024-10-31 | $34.65 | $60.06 | 823,400 | — | — |
| 2024-10-30 | $34.66 | $60.08 | 1,444,900 | — | — |
| 2024-10-29 | $34.83 | $60.37 | 944,500 | — | — |
| 2024-10-28 | $34.89 | $60.47 | 528,500 | — | — |
| 2024-10-25 | $35.47 | $61.48 | 666,300 | — | — |
| 2024-10-24 | $35.60 | $61.70 | 424,300 | — | — |
| 2024-10-23 | $35.49 | $61.51 | 434,300 | — | — |
| 2024-10-22 | $35.50 | $61.53 | 345,000 | — | — |
| 2024-10-21 | $35.59 | $61.69 | 1,061,300 | — | — |
| 2024-10-18 | $35.55 | $61.62 | 622,600 | — | — |
| 2024-10-17 | $35.63 | $61.76 | 509,800 | — | — |
| 2024-10-16 | $36.00 | $62.40 | 534,100 | — | — |
| 2024-10-15 | $35.85 | $62.14 | 655,500 | — | — |
| 2024-10-14 | $36.25 | $62.83 | 722,200 | — | — |
| 2024-10-11 | $36.16 | $62.68 | 745,900 | — | — |
| 2024-10-10 | $35.71 | $61.90 | 500,500 | — | — |
| 2024-10-09 | $35.86 | $62.16 | 795,400 | — | — |
| 2024-10-08 | $35.84 | $62.12 | 684,600 | — | — |
| 2024-10-07 | $36.10 | $62.57 | 1,431,100 | — | — |
| 2024-10-04 | $36.35 | $63.00 | 599,000 | — | — |
| 2024-10-03 | $36.23 | $62.80 | 924,500 | — | — |
| 2024-10-02 | $35.89 | $62.21 | 878,000 | — | — |
| 2024-10-01 | $35.37 | $61.31 | 1,182,400 | — | — |
| 2024-09-30 | $35.27 | $61.13 | 805,000 | — | — |
| 2024-09-27 | $35.19 | $60.99 | 499,100 | — | — |
| 2024-09-26 | $34.97 | $60.61 | 785,700 | — | — |
| 2024-09-25 | $35.76 | $61.98 | 1,390,300 | — | — |
| 2024-09-24 | $35.60 | $61.70 | 1,254,800 | — | — |
| 2024-09-23 | $35.89 | $62.21 | 945,900 | — | — |
| 2024-09-20 | $35.57 | $61.65 | 1,776,900 | — | — |
| 2024-09-19 | $35.67 | $61.83 | 5,569,800 | — | — |
| 2024-09-18 | $36.87 | $63.91 | 403,700 | — | — |
| 2024-09-17 | $36.95 | $64.04 | 614,400 | — | — |
| 2024-09-16 | $37.18 | $64.44 | 435,300 | — | — |
| 2024-09-13 | $36.71 | $63.63 | 436,700 | — | — |
| 2024-09-12 | $36.13 | $62.62 | 318,700 | — | — |
| 2024-09-11 | $35.86 | $62.16 | 344,000 | — | — |
| 2024-09-10 | $35.75 | $61.96 | 850,600 | — | — |
| 2024-09-09 | $35.42 | $61.39 | 650,900 | — | — |
| 2024-09-06 | $35.89 | $62.21 | 556,000 | — | — |
| 2024-09-05 | $36.09 | $62.55 | 305,100 | — | — |
| 2024-09-04 | $36.34 | $62.99 | 546,500 | — | — |
| 2024-09-03 | $36.56 | $63.37 | 806,400 | — | — |
| 2024-08-30 | $37.35 | $64.74 | 1,361,500 | — | — |
| 2024-08-29 | $36.57 | $63.39 | 995,900 | — | — |
| 2024-08-28 | $36.14 | $62.64 | 711,300 | — | — |
| 2024-08-27 | $36.98 | $64.10 | 698,000 | — | — |
| 2024-08-26 | $37.53 | $65.05 | 569,400 | — | — |
| 2024-08-23 | $37.10 | $64.30 | 405,300 | — | — |
| 2024-08-22 | $36.61 | $63.46 | 331,000 | — | — |
| 2024-08-21 | $36.49 | $63.25 | 689,300 | — | — |
| 2024-08-20 | $36.33 | $62.97 | 411,400 | — | — |
| 2024-08-19 | $36.99 | $64.11 | 759,100 | — | — |
| 2024-08-16 | $36.60 | $63.44 | 805,900 | — | — |
| 2024-08-15 | $35.85 | $62.14 | 3,311,500 | — | — |
| 2024-08-14 | $35.53 | $61.58 | 833,800 | — | — |
| 2024-08-13 | $34.91 | $60.51 | 1,103,900 | — | — |
| 2024-08-12 | $35.15 | $60.93 | 676,800 | — | — |
| 2024-08-09 | $35.52 | $61.57 | 699,300 | — | — |
| 2024-08-08 | $36.01 | $62.42 | 1,115,800 | — | — |
| 2024-08-07 | $35.66 | $60.65 | 839,400 | — | — |
| 2024-08-06 | $36.15 | $61.48 | 792,400 | — | — |
| 2024-08-05 | $35.33 | $60.09 | 783,800 | — | — |
| 2024-08-02 | $36.56 | $62.18 | 1,087,400 | — | — |
| 2024-08-01 | $36.95 | $62.85 | 974,700 | — | — |
| 2024-07-31 | $37.48 | $63.75 | 1,028,900 | — | — |
| 2024-07-30 | $37.72 | $64.15 | 809,100 | — | — |
| 2024-07-29 | $37.24 | $63.34 | 528,300 | — | — |
| 2024-07-26 | $37.32 | $63.47 | 558,300 | — | — |
| 2024-07-25 | $37.21 | $63.29 | 547,000 | — | — |
| 2024-07-24 | $37.51 | $63.80 | 1,157,100 | — | — |
| 2024-07-23 | $38.41 | $65.33 | 647,900 | — | — |
| 2024-07-22 | $38.60 | $65.65 | 585,300 | — | — |
| 2024-07-19 | $38.50 | $65.48 | 534,900 | — | — |
| 2024-07-18 | $38.50 | $65.48 | 834,900 | — | — |
| 2024-07-17 | $38.50 | $65.48 | 947,200 | — | — |
| 2024-07-16 | $38.61 | $65.67 | 1,064,700 | — | — |
| 2024-07-15 | $38.33 | $65.19 | 520,400 | — | — |
| 2024-07-12 | $38.10 | $64.80 | 487,300 | — | — |
| 2024-07-11 | $37.64 | $64.02 | 437,600 | — | — |
| 2024-07-10 | $37.55 | $63.87 | 413,800 | — | — |
| 2024-07-09 | $37.17 | $63.22 | 558,100 | — | — |
| 2024-07-08 | $37.12 | $63.13 | 535,200 | — | — |
| 2024-07-05 | $37.05 | $63.02 | 500,500 | — | — |
| 2024-07-03 | $37.26 | $63.37 | 389,700 | — | — |
| 2024-07-02 | $36.76 | $62.52 | 591,000 | — | — |
| 2024-07-01 | $36.77 | $62.54 | 826,000 | — | — |
| 2024-06-28 | $36.44 | $61.98 | 765,000 | — | — |
| 2024-06-27 | $36.53 | $62.13 | 771,100 | — | — |
| 2024-06-26 | $36.48 | $62.05 | 708,000 | — | — |
| 2024-06-25 | $36.70 | $62.42 | 746,800 | — | — |
| 2024-06-24 | $36.71 | $62.44 | 1,084,600 | — | — |
| 2024-06-21 | $36.00 | $61.23 | 3,308,900 | — | — |
| 2024-06-20 | $35.97 | $61.18 | 1,138,300 | — | — |
| 2024-06-18 | $35.68 | $60.69 | 1,505,200 | — | — |
| 2024-06-17 | $35.31 | $60.06 | 605,700 | — | — |
| 2024-06-14 | $35.23 | $59.92 | 972,400 | — | — |
| 2024-06-13 | $35.41 | $60.23 | 1,163,700 | — | — |
| 2024-06-12 | $35.04 | $59.60 | 1,225,400 | — | — |
| 2024-06-11 | $34.86 | $59.29 | 802,400 | — | — |
| 2024-06-10 | $35.00 | $59.53 | 994,800 | — | — |
| 2024-06-07 | $34.70 | $59.02 | 885,500 | — | — |
| 2024-06-06 | $34.60 | $58.85 | 814,000 | — | — |
| 2024-06-05 | $34.25 | $58.25 | 657,200 | — | — |
| 2024-06-04 | $34.24 | $58.24 | 1,233,900 | — | — |
| 2024-06-03 | $34.33 | $58.39 | 1,214,600 | — | — |
| 2024-05-31 | $34.75 | $59.10 | 2,508,200 | — | — |
| 2024-05-30 | $34.30 | $58.34 | 3,843,500 | — | — |
| 2024-05-29 | $35.81 | $60.91 | 553,800 | — | — |
| 2024-05-28 | $35.93 | $61.11 | 730,300 | — | — |
| 2024-05-24 | $35.48 | $60.35 | 410,200 | — | — |
| 2024-05-23 | $35.30 | $60.04 | 493,700 | — | — |
| 2024-05-22 | $35.51 | $60.40 | 693,200 | — | — |
| 2024-05-21 | $35.81 | $60.91 | 574,500 | — | — |
| 2024-05-20 | $35.79 | $60.87 | 942,500 | — | — |
| 2024-05-17 | $35.42 | $60.24 | 1,045,600 | — | — |
| 2024-05-16 | $35.11 | $59.72 | 635,500 | — | — |
| 2024-05-15 | $35.21 | $59.89 | 930,900 | — | — |
| 2024-05-14 | $35.45 | $60.29 | 784,800 | — | — |
| 2024-05-13 | $35.20 | $59.87 | 1,000,200 | — | — |
| 2024-05-10 | $35.10 | $59.70 | 709,600 | — | — |
| 2024-05-09 | $35.07 | $59.65 | 642,000 | — | — |
| 2024-05-08 | $35.08 | $59.66 | 1,782,100 | — | — |
| 2024-05-07 | $34.76 | $59.12 | 1,418,100 | — | — |
| 2024-05-06 | $34.73 | $59.07 | 914,400 | — | — |
| 2024-05-03 | $34.25 | $58.25 | 566,400 | — | — |
| 2024-05-02 | $33.93 | $57.71 | 643,500 | — | — |
| 2024-05-01 | $33.48 | $56.94 | 1,009,200 | — | — |
| 2024-04-30 | $34.10 | $56.89 | 1,354,800 | — | — |
| 2024-04-29 | $34.89 | $58.21 | 578,700 | — | — |
| 2024-04-26 | $34.91 | $58.24 | 900,400 | — | — |
| 2024-04-25 | $34.94 | $58.29 | 1,520,400 | — | — |
| 2024-04-24 | $35.63 | $59.44 | 1,140,600 | — | — |
| 2024-04-23 | $35.33 | $58.94 | 821,200 | — | — |
| 2024-04-22 | $35.61 | $59.41 | 932,500 | — | — |
| 2024-04-19 | $35.33 | $58.94 | 736,400 | — | — |
| 2024-04-18 | $34.85 | $58.14 | 693,700 | — | — |
| 2024-04-17 | $34.74 | $57.96 | 599,800 | — | — |
| 2024-04-16 | $34.32 | $57.26 | 701,600 | — | — |
| 2024-04-15 | $34.66 | $57.82 | 703,100 | — | — |
| 2024-04-12 | $35.26 | $58.82 | 904,200 | — | — |
| 2024-04-11 | $35.77 | $59.68 | 642,600 | — | — |
| 2024-04-10 | $35.74 | $59.62 | 643,800 | — | — |
| 2024-04-09 | $36.06 | $60.16 | 766,300 | — | — |
| 2024-04-08 | $36.04 | $60.13 | 969,200 | — | — |
| 2024-04-05 | $35.74 | $59.62 | 844,000 | — | — |
| 2024-04-04 | $36.25 | $60.48 | 534,700 | — | — |
| 2024-04-03 | $36.48 | $60.86 | 700,900 | — | — |
| 2024-04-02 | $36.09 | $60.21 | 599,000 | — | — |
| 2024-04-01 | $35.95 | $59.98 | 613,000 | — | — |
| 2024-03-28 | $36.13 | $60.28 | 832,200 | — | — |
| 2024-03-27 | $35.83 | $59.78 | 861,900 | — | — |
| 2024-03-26 | $35.47 | $59.17 | 337,200 | — | — |
| 2024-03-25 | $35.64 | $59.46 | 352,600 | — | — |
| 2024-03-22 | $35.71 | $59.57 | 596,500 | — | — |
| 2024-03-21 | $35.82 | $59.76 | 480,000 | — | — |
| 2024-03-20 | $35.33 | $58.94 | 585,300 | — | — |
| 2024-03-19 | $35.38 | $59.02 | 600,400 | — | — |
| 2024-03-18 | $35.31 | $58.91 | 643,500 | — | — |
| 2024-03-15 | $35.18 | $58.69 | 4,140,400 | — | — |
| 2024-03-14 | $35.30 | $58.89 | 778,600 | — | — |
| 2024-03-13 | $35.41 | $59.07 | 952,500 | — | — |
| 2024-03-12 | $35.72 | $59.59 | 839,900 | — | — |
| 2024-03-11 | $35.50 | $59.22 | 1,007,300 | — | — |
| 2024-03-08 | $35.04 | $58.46 | 778,400 | — | — |
| 2024-03-07 | $34.90 | $58.22 | 627,500 | — | — |
| 2024-03-06 | $35.15 | $58.64 | 732,000 | — | — |
| 2024-03-05 | $35.07 | $58.51 | 662,200 | — | — |
| 2024-03-04 | $34.67 | $57.84 | 521,200 | — | — |
| 2024-03-01 | $34.64 | $57.79 | 420,900 | — | — |
| 2024-02-29 | $34.09 | $56.87 | 1,067,300 | — | — |
| 2024-02-28 | $33.98 | $56.69 | 392,400 | — | — |
| 2024-02-27 | $34.02 | $56.76 | 720,400 | — | — |
| 2024-02-26 | $34.21 | $57.07 | 910,800 | — | — |
| 2024-02-23 | $34.64 | $57.79 | 650,000 | — | — |
| 2024-02-22 | $34.75 | $57.97 | 782,400 | — | — |
| 2024-02-21 | $34.18 | $57.02 | 817,500 | — | — |
| 2024-02-20 | $33.65 | $56.14 | 979,100 | — | — |
| 2024-02-16 | $33.28 | $55.52 | 753,600 | — | — |
| 2024-02-15 | $33.22 | $55.42 | 948,900 | — | — |
| 2024-02-14 | $32.72 | $54.59 | 707,900 | — | — |
| 2024-02-13 | $32.77 | $54.67 | 689,700 | — | — |
| 2024-02-12 | $32.76 | $54.65 | 553,600 | — | — |
| 2024-02-09 | $32.27 | $53.84 | 778,100 | — | — |
| 2024-02-08 | $32.52 | $54.25 | 858,100 | — | — |
| 2024-02-07 | $32.62 | $54.42 | 1,525,600 | — | — |
| 2024-02-06 | $33.28 | $54.46 | 3,952,500 | — | — |
| 2024-02-05 | $34.65 | $56.71 | 940,500 | — | — |
| 2024-02-02 | $34.23 | $56.02 | 1,199,200 | — | — |
| 2024-02-01 | $34.18 | $55.94 | 2,161,300 | — | — |
| 2024-01-31 | $33.81 | $55.33 | 1,639,700 | — | — |
| 2024-01-30 | $34.14 | $55.87 | 1,086,700 | — | — |
| 2024-01-29 | $34.05 | $55.72 | 1,041,900 | — | — |
| 2024-01-26 | $33.90 | $55.48 | 435,500 | — | — |
| 2024-01-25 | $33.70 | $55.15 | 1,080,800 | — | — |
| 2024-01-24 | $33.17 | $54.28 | 950,600 | — | — |
| 2024-01-23 | $32.88 | $53.81 | 1,015,100 | — | — |
| 2024-01-22 | $32.73 | $53.56 | 1,479,400 | — | — |
| 2024-01-19 | $32.13 | $52.58 | 1,091,200 | — | — |
| 2024-01-18 | $32.36 | $52.96 | 1,235,200 | — | — |
| 2024-01-17 | $32.37 | $52.97 | 1,380,800 | — | — |
| 2024-01-16 | $32.35 | $52.94 | 1,118,300 | — | — |
| 2024-01-12 | $32.25 | $52.78 | 837,900 | — | — |
| 2024-01-11 | $31.58 | $51.68 | 1,165,900 | — | — |
| 2024-01-10 | $31.29 | $51.21 | 501,600 | — | — |
| 2024-01-09 | $31.22 | $51.09 | 591,600 | — | — |
| 2024-01-08 | $31.33 | $51.27 | 377,700 | — | — |
| 2024-01-05 | $31.51 | $51.57 | 371,200 | — | — |
| 2024-01-04 | $31.59 | $51.70 | 645,100 | — | — |
| 2024-01-03 | $31.84 | $52.11 | 579,900 | — | — |
| 2024-01-02 | $31.72 | $51.91 | 622,700 | — | — |