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
- 2017-01-04 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 | $38.95 | $38.95 | 771,800 | — | — |
| 2024-12-30 | $39.07 | $39.07 | 554,700 | — | — |
| 2024-12-27 | $39.60 | $39.60 | 639,400 | — | — |
| 2024-12-26 | $39.98 | $39.98 | 731,100 | — | — |
| 2024-12-24 | $39.92 | $39.92 | 209,300 | — | — |
| 2024-12-23 | $39.28 | $39.28 | 556,800 | — | — |
| 2024-12-20 | $39.30 | $39.30 | 2,539,900 | — | — |
| 2024-12-19 | $38.65 | $38.65 | 971,800 | — | — |
| 2024-12-18 | $37.98 | $37.98 | 1,215,600 | — | — |
| 2024-12-17 | $40.36 | $40.36 | 763,300 | — | — |
| 2024-12-16 | $40.49 | $40.49 | 511,100 | — | — |
| 2024-12-13 | $40.31 | $40.31 | 718,000 | — | — |
| 2024-12-12 | $40.56 | $40.56 | 1,558,300 | — | — |
| 2024-12-11 | $40.89 | $40.89 | 528,700 | — | — |
| 2024-12-10 | $41.03 | $41.03 | 629,700 | — | — |
| 2024-12-09 | $41.23 | $41.23 | 611,800 | — | — |
| 2024-12-06 | $41.84 | $41.84 | 554,500 | — | — |
| 2024-12-05 | $41.94 | $41.94 | 838,500 | — | — |
| 2024-12-04 | $41.99 | $41.99 | 888,300 | — | — |
| 2024-12-03 | $41.26 | $41.26 | 1,165,200 | — | — |
| 2024-12-02 | $41.62 | $41.62 | 950,400 | — | — |
| 2024-11-29 | $42.39 | $42.39 | 832,400 | — | — |
| 2024-11-27 | $41.74 | $41.74 | 1,482,900 | — | — |
| 2024-11-26 | $41.64 | $41.64 | 3,129,900 | — | — |
| 2024-11-25 | $44.26 | $44.26 | 784,700 | — | — |
| 2024-11-22 | $42.18 | $42.18 | 591,600 | — | — |
| 2024-11-21 | $41.44 | $41.44 | 753,100 | — | — |
| 2024-11-20 | $40.78 | $40.78 | 746,300 | — | — |
| 2024-11-19 | $40.81 | $40.81 | 809,300 | — | — |
| 2024-11-18 | $41.44 | $41.44 | 645,300 | — | — |
| 2024-11-15 | $41.85 | $41.85 | 956,200 | — | — |
| 2024-11-14 | $42.85 | $42.85 | 735,500 | — | — |
| 2024-11-13 | $43.72 | $43.72 | 707,000 | — | — |
| 2024-11-12 | $43.19 | $43.19 | 837,500 | — | — |
| 2024-11-11 | $42.42 | $42.42 | 1,076,500 | — | — |
| 2024-11-08 | $42.57 | $42.57 | 872,900 | — | — |
| 2024-11-07 | $41.59 | $41.59 | 1,709,500 | — | — |
| 2024-11-06 | $40.18 | $40.18 | 1,722,000 | — | — |
| 2024-11-05 | $37.67 | $37.67 | 527,700 | — | — |
| 2024-11-04 | $37.53 | $37.53 | 545,000 | — | — |
| 2024-11-01 | $37.44 | $37.44 | 688,800 | — | — |
| 2024-10-31 | $36.88 | $36.88 | 692,200 | — | — |
| 2024-10-30 | $37.85 | $37.85 | 490,200 | — | — |
| 2024-10-29 | $38.28 | $38.28 | 558,700 | — | — |
| 2024-10-28 | $38.38 | $38.38 | 682,000 | — | — |
| 2024-10-25 | $38.13 | $38.13 | 515,700 | — | — |
| 2024-10-24 | $37.47 | $37.47 | 488,600 | — | — |
| 2024-10-23 | $36.64 | $36.64 | 718,800 | — | — |
| 2024-10-22 | $37.00 | $37.00 | 575,600 | — | — |
| 2024-10-21 | $37.69 | $37.69 | 556,900 | — | — |
| 2024-10-18 | $38.77 | $38.77 | 659,300 | — | — |
| 2024-10-17 | $38.76 | $38.76 | 1,014,800 | — | — |
| 2024-10-16 | $38.08 | $38.08 | 953,600 | — | — |
| 2024-10-15 | $36.25 | $36.25 | 1,054,300 | — | — |
| 2024-10-14 | $35.59 | $35.59 | 504,000 | — | — |
| 2024-10-11 | $35.72 | $35.72 | 528,600 | — | — |
| 2024-10-10 | $35.03 | $35.03 | 887,200 | — | — |
| 2024-10-09 | $35.28 | $35.28 | 583,800 | — | — |
| 2024-10-08 | $35.85 | $35.85 | 555,700 | — | — |
| 2024-10-07 | $36.29 | $36.29 | 839,900 | — | — |
| 2024-10-04 | $36.57 | $36.57 | 1,079,900 | — | — |
| 2024-10-03 | $35.48 | $35.48 | 1,302,500 | — | — |
| 2024-10-02 | $35.84 | $35.84 | 593,800 | — | — |
| 2024-10-01 | $35.79 | $35.79 | 1,239,400 | — | — |
| 2024-09-30 | $36.32 | $36.32 | 1,480,700 | — | — |
| 2024-09-27 | $38.05 | $38.05 | 976,200 | — | — |
| 2024-09-26 | $37.87 | $37.87 | 640,500 | — | — |
| 2024-09-25 | $37.08 | $37.08 | 899,500 | — | — |
| 2024-09-24 | $38.24 | $38.24 | 936,900 | — | — |
| 2024-09-23 | $37.62 | $37.62 | 841,800 | — | — |
| 2024-09-20 | $37.16 | $37.16 | 2,036,700 | — | — |
| 2024-09-19 | $37.32 | $37.32 | 1,124,600 | — | — |
| 2024-09-18 | $36.75 | $36.75 | 1,245,700 | — | — |
| 2024-09-17 | $37.10 | $37.10 | 888,200 | — | — |
| 2024-09-16 | $36.54 | $36.54 | 481,200 | — | — |
| 2024-09-13 | $36.93 | $36.93 | 954,500 | — | — |
| 2024-09-12 | $35.93 | $35.93 | 1,092,400 | — | — |
| 2024-09-11 | $35.43 | $35.43 | 812,300 | — | — |
| 2024-09-10 | $34.93 | $34.93 | 756,100 | — | — |
| 2024-09-09 | $35.40 | $35.40 | 1,071,500 | — | — |
| 2024-09-06 | $36.48 | $36.48 | 621,800 | — | — |
| 2024-09-05 | $37.63 | $37.63 | 740,400 | — | — |
| 2024-09-04 | $37.59 | $37.59 | 636,800 | — | — |
| 2024-09-03 | $37.90 | $37.90 | 897,900 | — | — |
| 2024-08-30 | $38.58 | $38.58 | 661,600 | — | — |
| 2024-08-29 | $38.17 | $38.17 | 516,500 | — | — |
| 2024-08-28 | $37.98 | $37.98 | 552,900 | — | — |
| 2024-08-27 | $38.25 | $38.25 | 534,200 | — | — |
| 2024-08-26 | $38.23 | $38.23 | 605,100 | — | — |
| 2024-08-23 | $38.32 | $38.32 | 657,700 | — | — |
| 2024-08-22 | $37.41 | $37.41 | 573,400 | — | — |
| 2024-08-21 | $37.26 | $37.26 | 665,900 | — | — |
| 2024-08-20 | $36.45 | $36.45 | 753,100 | — | — |
| 2024-08-19 | $37.58 | $37.58 | 956,800 | — | — |
| 2024-08-16 | $36.61 | $36.61 | 715,000 | — | — |
| 2024-08-15 | $36.40 | $36.40 | 909,400 | — | — |
| 2024-08-14 | $35.26 | $35.26 | 853,900 | — | — |
| 2024-08-13 | $35.22 | $35.22 | 1,085,200 | — | — |
| 2024-08-12 | $33.97 | $33.97 | 1,327,300 | — | — |
| 2024-08-09 | $34.57 | $34.57 | 1,904,100 | — | — |
| 2024-08-08 | $35.51 | $35.51 | 2,736,400 | — | — |
| 2024-08-07 | $38.51 | $38.51 | 868,100 | — | — |
| 2024-08-06 | $39.36 | $39.36 | 875,800 | — | — |
| 2024-08-05 | $37.82 | $37.82 | 1,468,500 | — | — |
| 2024-08-02 | $39.69 | $39.69 | 1,236,300 | — | — |
| 2024-08-01 | $41.01 | $41.01 | 1,847,800 | — | — |
| 2024-07-31 | $43.21 | $43.21 | 735,100 | — | — |
| 2024-07-30 | $43.49 | $43.49 | 385,300 | — | — |
| 2024-07-29 | $42.71 | $42.71 | 486,700 | — | — |
| 2024-07-26 | $42.47 | $42.47 | 691,200 | — | — |
| 2024-07-25 | $41.85 | $41.85 | 769,000 | — | — |
| 2024-07-24 | $41.01 | $41.01 | 1,192,900 | — | — |
| 2024-07-23 | $43.87 | $43.87 | 478,100 | — | — |
| 2024-07-22 | $43.47 | $43.47 | 526,600 | — | — |
| 2024-07-19 | $43.51 | $43.51 | 511,400 | — | — |
| 2024-07-18 | $42.86 | $42.86 | 656,400 | — | — |
| 2024-07-17 | $43.65 | $43.65 | 1,095,000 | — | — |
| 2024-07-16 | $44.17 | $44.17 | 874,900 | — | — |
| 2024-07-15 | $42.87 | $42.87 | 648,100 | — | — |
| 2024-07-12 | $42.18 | $42.18 | 698,100 | — | — |
| 2024-07-11 | $42.14 | $42.14 | 1,000,000 | — | — |
| 2024-07-10 | $40.15 | $40.15 | 679,700 | — | — |
| 2024-07-09 | $38.63 | $38.63 | 467,900 | — | — |
| 2024-07-08 | $39.03 | $39.03 | 522,400 | — | — |
| 2024-07-05 | $39.02 | $39.02 | 360,800 | — | — |
| 2024-07-03 | $39.18 | $39.18 | 350,700 | — | — |
| 2024-07-02 | $39.26 | $39.26 | 467,100 | — | — |
| 2024-07-01 | $39.20 | $39.20 | 835,400 | — | — |
| 2024-06-28 | $40.43 | $40.43 | 952,300 | — | — |
| 2024-06-27 | $39.40 | $39.40 | 590,300 | — | — |
| 2024-06-26 | $39.42 | $39.42 | 625,800 | — | — |
| 2024-06-25 | $40.15 | $40.15 | 509,900 | — | — |
| 2024-06-24 | $40.44 | $40.44 | 569,100 | — | — |
| 2024-06-21 | $40.08 | $40.08 | 1,454,400 | — | — |
| 2024-06-20 | $40.22 | $40.22 | 514,500 | — | — |
| 2024-06-18 | $40.12 | $40.12 | 499,000 | — | — |
| 2024-06-17 | $40.19 | $40.19 | 637,900 | — | — |
| 2024-06-14 | $39.86 | $39.86 | 494,400 | — | — |
| 2024-06-13 | $41.06 | $41.06 | 374,100 | — | — |
| 2024-06-12 | $41.48 | $41.48 | 538,300 | — | — |
| 2024-06-11 | $40.08 | $40.08 | 676,400 | — | — |
| 2024-06-10 | $40.36 | $40.36 | 683,400 | — | — |
| 2024-06-07 | $40.46 | $40.46 | 663,100 | — | — |
| 2024-06-06 | $40.61 | $40.61 | 527,400 | — | — |
| 2024-06-05 | $40.83 | $40.83 | 518,700 | — | — |
| 2024-06-04 | $40.97 | $40.97 | 610,200 | — | — |
| 2024-06-03 | $40.65 | $40.65 | 543,100 | — | — |
| 2024-05-31 | $41.33 | $41.33 | 790,600 | — | — |
| 2024-05-30 | $41.06 | $41.06 | 513,300 | — | — |
| 2024-05-29 | $40.75 | $40.75 | 646,700 | — | — |
| 2024-05-28 | $41.79 | $41.79 | 599,700 | — | — |
| 2024-05-24 | $41.31 | $41.31 | 550,300 | — | — |
| 2024-05-23 | $40.46 | $40.46 | 864,000 | — | — |
| 2024-05-22 | $41.64 | $41.64 | 678,000 | — | — |
| 2024-05-21 | $42.00 | $42.00 | 682,900 | — | — |
| 2024-05-20 | $42.49 | $42.49 | 770,500 | — | — |
| 2024-05-17 | $42.00 | $42.00 | 657,700 | — | — |
| 2024-05-16 | $42.69 | $42.69 | 689,000 | — | — |
| 2024-05-15 | $43.10 | $43.10 | 819,800 | — | — |
| 2024-05-14 | $42.40 | $42.40 | 710,900 | — | — |
| 2024-05-13 | $41.86 | $41.86 | 945,500 | — | — |
| 2024-05-10 | $42.12 | $42.12 | 1,039,300 | — | — |
| 2024-05-09 | $43.16 | $43.16 | 975,200 | — | — |
| 2024-05-08 | $43.40 | $43.40 | 578,000 | — | — |
| 2024-05-07 | $44.05 | $44.05 | 762,800 | — | — |
| 2024-05-06 | $43.95 | $43.95 | 521,900 | — | — |
| 2024-05-03 | $43.16 | $43.16 | 415,500 | — | — |
| 2024-05-02 | $43.12 | $43.12 | 483,200 | — | — |
| 2024-05-01 | $41.72 | $41.72 | 729,000 | — | — |
| 2024-04-30 | $41.64 | $41.64 | 905,700 | — | — |
| 2024-04-29 | $43.50 | $43.50 | 515,800 | — | — |
| 2024-04-26 | $44.34 | $44.34 | 442,700 | — | — |
| 2024-04-25 | $44.41 | $44.41 | 420,500 | — | — |
| 2024-04-24 | $44.79 | $44.79 | 456,800 | — | — |
| 2024-04-23 | $44.64 | $44.64 | 479,900 | — | — |
| 2024-04-22 | $43.82 | $43.82 | 585,800 | — | — |
| 2024-04-19 | $43.21 | $43.21 | 704,400 | — | — |
| 2024-04-18 | $43.11 | $43.11 | 648,200 | — | — |
| 2024-04-17 | $43.06 | $43.06 | 521,900 | — | — |
| 2024-04-16 | $43.22 | $43.22 | 444,200 | — | — |
| 2024-04-15 | $43.70 | $43.70 | 644,900 | — | — |
| 2024-04-12 | $43.53 | $43.53 | 470,400 | — | — |
| 2024-04-11 | $45.22 | $45.22 | 545,300 | — | — |
| 2024-04-10 | $44.98 | $44.98 | 777,800 | — | — |
| 2024-04-09 | $45.51 | $45.51 | 405,700 | — | — |
| 2024-04-08 | $45.97 | $45.97 | 510,300 | — | — |
| 2024-04-05 | $45.21 | $45.21 | 488,600 | — | — |
| 2024-04-04 | $45.19 | $45.19 | 587,300 | — | — |
| 2024-04-03 | $46.21 | $46.21 | 412,800 | — | — |
| 2024-04-02 | $46.08 | $46.08 | 622,100 | — | — |
| 2024-04-01 | $46.75 | $46.75 | 605,400 | — | — |
| 2024-03-28 | $47.21 | $47.21 | 1,306,300 | — | — |
| 2024-03-27 | $47.75 | $47.75 | 914,800 | — | — |
| 2024-03-26 | $47.40 | $47.40 | 988,400 | — | — |
| 2024-03-25 | $45.79 | $45.79 | 553,700 | — | — |
| 2024-03-22 | $45.81 | $45.81 | 499,400 | — | — |
| 2024-03-21 | $45.97 | $45.97 | 521,900 | — | — |
| 2024-03-20 | $45.97 | $45.97 | 528,600 | — | — |
| 2024-03-19 | $44.76 | $44.76 | 677,100 | — | — |
| 2024-03-18 | $45.05 | $45.05 | 612,100 | — | — |
| 2024-03-15 | $45.27 | $45.27 | 1,222,900 | — | — |
| 2024-03-14 | $44.48 | $44.48 | 725,900 | — | — |
| 2024-03-13 | $46.09 | $46.09 | 656,800 | — | — |
| 2024-03-12 | $45.67 | $45.67 | 554,300 | — | — |
| 2024-03-11 | $45.87 | $45.87 | 718,900 | — | — |
| 2024-03-08 | $44.72 | $44.72 | 819,000 | — | — |
| 2024-03-07 | $44.93 | $44.93 | 624,300 | — | — |
| 2024-03-06 | $46.04 | $46.04 | 818,200 | — | — |
| 2024-03-05 | $44.32 | $44.32 | 745,200 | — | — |
| 2024-03-04 | $44.32 | $44.32 | 877,800 | — | — |
| 2024-03-01 | $45.13 | $45.13 | 1,178,300 | — | — |
| 2024-02-29 | $44.88 | $44.88 | 2,349,200 | — | — |
| 2024-02-28 | $48.64 | $48.64 | 1,232,100 | — | — |
| 2024-02-27 | $48.24 | $48.24 | 1,247,900 | — | — |
| 2024-02-26 | $47.69 | $47.69 | 699,400 | — | — |
| 2024-02-23 | $46.83 | $46.83 | 872,600 | — | — |
| 2024-02-22 | $46.21 | $46.21 | 983,500 | — | — |
| 2024-02-21 | $44.70 | $44.70 | 586,600 | — | — |
| 2024-02-20 | $43.84 | $43.84 | 619,600 | — | — |
| 2024-02-16 | $44.14 | $44.14 | 760,900 | — | — |
| 2024-02-15 | $44.25 | $44.25 | 576,600 | — | — |
| 2024-02-14 | $43.17 | $43.17 | 628,100 | — | — |
| 2024-02-13 | $41.74 | $41.74 | 1,018,000 | — | — |
| 2024-02-12 | $44.14 | $44.14 | 630,300 | — | — |
| 2024-02-09 | $42.74 | $42.74 | 674,700 | — | — |
| 2024-02-08 | $42.22 | $42.22 | 592,300 | — | — |
| 2024-02-07 | $42.06 | $42.06 | 571,000 | — | — |
| 2024-02-06 | $42.09 | $42.09 | 1,327,700 | — | — |
| 2024-02-05 | $41.26 | $41.26 | 3,279,300 | — | — |
| 2024-02-02 | $42.01 | $42.01 | 403,500 | — | — |
| 2024-02-01 | $42.11 | $42.11 | 440,100 | — | — |
| 2024-01-31 | $41.70 | $41.70 | 649,700 | — | — |
| 2024-01-30 | $42.63 | $42.63 | 490,800 | — | — |
| 2024-01-29 | $43.34 | $43.34 | 530,300 | — | — |
| 2024-01-26 | $42.92 | $42.92 | 642,600 | — | — |
| 2024-01-25 | $43.03 | $43.03 | 1,245,400 | — | — |
| 2024-01-24 | $41.88 | $41.88 | 492,200 | — | — |
| 2024-01-23 | $41.98 | $41.98 | 582,300 | — | — |
| 2024-01-22 | $42.01 | $42.01 | 936,400 | — | — |
| 2024-01-19 | $41.69 | $41.69 | 609,100 | — | — |
| 2024-01-18 | $41.49 | $41.49 | 932,200 | — | — |
| 2024-01-17 | $41.23 | $41.23 | 940,400 | — | — |
| 2024-01-16 | $41.05 | $41.05 | 889,100 | — | — |
| 2024-01-12 | $40.41 | $40.41 | 459,200 | — | — |
| 2024-01-11 | $40.79 | $40.79 | 469,900 | — | — |
| 2024-01-10 | $41.40 | $41.40 | 490,300 | — | — |
| 2024-01-09 | $40.80 | $40.80 | 448,300 | — | — |
| 2024-01-08 | $41.40 | $41.40 | 538,900 | — | — |
| 2024-01-05 | $40.46 | $40.46 | 560,000 | — | — |
| 2024-01-04 | $40.41 | $40.41 | 488,500 | — | — |
| 2024-01-03 | $40.04 | $40.04 | 808,000 | — | — |
| 2024-01-02 | $41.47 | $41.47 | 1,475,100 | — | — |