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
- 2016-12-09 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 | $32.22 | $32.22 | 290,500 | — | — |
| 2024-12-30 | $31.00 | $31.00 | 139,500 | — | — |
| 2024-12-27 | $31.37 | $31.37 | 128,700 | — | — |
| 2024-12-26 | $31.89 | $31.89 | 102,000 | — | — |
| 2024-12-24 | $31.04 | $31.04 | 52,400 | — | — |
| 2024-12-23 | $30.89 | $30.89 | 185,600 | — | — |
| 2024-12-20 | $29.80 | $29.80 | 649,700 | — | — |
| 2024-12-19 | $29.92 | $29.92 | 302,700 | — | — |
| 2024-12-18 | $31.23 | $31.23 | 326,700 | — | — |
| 2024-12-17 | $31.73 | $31.73 | 348,000 | — | — |
| 2024-12-16 | $32.54 | $32.54 | 209,100 | — | — |
| 2024-12-13 | $32.35 | $32.35 | 151,700 | — | — |
| 2024-12-12 | $33.35 | $33.35 | 130,200 | — | — |
| 2024-12-11 | $33.10 | $33.10 | 208,700 | — | — |
| 2024-12-10 | $32.57 | $32.57 | 339,100 | — | — |
| 2024-12-09 | $33.27 | $33.27 | 238,700 | — | — |
| 2024-12-06 | $33.33 | $33.33 | 238,300 | — | — |
| 2024-12-05 | $32.89 | $32.89 | 184,400 | — | — |
| 2024-12-04 | $34.98 | $34.98 | 291,300 | — | — |
| 2024-12-03 | $35.36 | $35.36 | 418,800 | — | — |
| 2024-12-02 | $35.40 | $35.40 | 322,000 | — | — |
| 2024-11-29 | $32.76 | $32.76 | 177,200 | — | — |
| 2024-11-27 | $32.16 | $32.16 | 146,300 | — | — |
| 2024-11-26 | $32.63 | $32.63 | 186,000 | — | — |
| 2024-11-25 | $34.37 | $34.37 | 438,600 | — | — |
| 2024-11-22 | $33.35 | $33.35 | 234,500 | — | — |
| 2024-11-21 | $32.56 | $32.56 | 189,900 | — | — |
| 2024-11-20 | $31.10 | $31.10 | 610,200 | — | — |
| 2024-11-19 | $30.42 | $30.42 | 119,500 | — | — |
| 2024-11-18 | $30.25 | $30.25 | 165,000 | — | — |
| 2024-11-15 | $30.22 | $30.22 | 194,000 | — | — |
| 2024-11-14 | $31.83 | $31.83 | 173,800 | — | — |
| 2024-11-13 | $31.84 | $31.84 | 162,200 | — | — |
| 2024-11-12 | $32.61 | $32.61 | 194,600 | — | — |
| 2024-11-11 | $33.07 | $33.07 | 176,800 | — | — |
| 2024-11-08 | $33.68 | $33.68 | 224,200 | — | — |
| 2024-11-07 | $33.83 | $33.83 | 234,000 | — | — |
| 2024-11-06 | $32.52 | $32.52 | 346,600 | — | — |
| 2024-11-05 | $31.50 | $31.50 | 473,400 | — | — |
| 2024-11-04 | $27.14 | $27.14 | 243,400 | — | — |
| 2024-11-01 | $27.35 | $27.35 | 177,000 | — | — |
| 2024-10-31 | $27.26 | $27.26 | 232,100 | — | — |
| 2024-10-30 | $28.28 | $28.28 | 237,000 | — | — |
| 2024-10-29 | $28.32 | $28.32 | 208,000 | — | — |
| 2024-10-28 | $27.85 | $27.85 | 187,600 | — | — |
| 2024-10-25 | $27.54 | $27.54 | 197,000 | — | — |
| 2024-10-24 | $26.99 | $26.99 | 308,300 | — | — |
| 2024-10-23 | $26.84 | $26.84 | 203,900 | — | — |
| 2024-10-22 | $27.20 | $27.20 | 201,800 | — | — |
| 2024-10-21 | $27.91 | $27.91 | 160,500 | — | — |
| 2024-10-18 | $28.51 | $28.51 | 217,000 | — | — |
| 2024-10-17 | $28.50 | $28.50 | 249,300 | — | — |
| 2024-10-16 | $27.73 | $27.73 | 263,600 | — | — |
| 2024-10-15 | $28.10 | $28.10 | 342,900 | — | — |
| 2024-10-14 | $30.11 | $30.11 | 153,500 | — | — |
| 2024-10-11 | $29.66 | $29.66 | 257,700 | — | — |
| 2024-10-10 | $29.00 | $29.00 | 296,800 | — | — |
| 2024-10-09 | $29.34 | $29.34 | 530,700 | — | — |
| 2024-10-08 | $30.59 | $30.59 | 235,400 | — | — |
| 2024-10-07 | $31.09 | $31.09 | 249,400 | — | — |
| 2024-10-04 | $30.95 | $30.95 | 151,800 | — | — |
| 2024-10-03 | $30.02 | $30.02 | 232,000 | — | — |
| 2024-10-02 | $31.30 | $31.30 | 147,000 | — | — |
| 2024-10-01 | $30.15 | $30.15 | 210,600 | — | — |
| 2024-09-30 | $31.81 | $31.81 | 379,200 | — | — |
| 2024-09-27 | $31.86 | $31.86 | 326,400 | — | — |
| 2024-09-26 | $31.80 | $31.80 | 577,500 | — | — |
| 2024-09-25 | $27.83 | $27.83 | 355,500 | — | — |
| 2024-09-24 | $27.58 | $27.58 | 389,300 | — | — |
| 2024-09-23 | $27.15 | $27.15 | 506,500 | — | — |
| 2024-09-20 | $27.49 | $27.49 | 1,019,400 | — | — |
| 2024-09-19 | $28.49 | $28.49 | 521,800 | — | — |
| 2024-09-18 | $27.32 | $27.32 | 576,400 | — | — |
| 2024-09-17 | $28.93 | $28.93 | 113,400 | — | — |
| 2024-09-16 | $28.33 | $28.33 | 148,800 | — | — |
| 2024-09-13 | $29.18 | $29.18 | 109,000 | — | — |
| 2024-09-12 | $28.10 | $28.10 | 148,400 | — | — |
| 2024-09-11 | $28.56 | $28.56 | 146,500 | — | — |
| 2024-09-10 | $27.78 | $27.78 | 170,000 | — | — |
| 2024-09-09 | $27.21 | $27.21 | 219,300 | — | — |
| 2024-09-06 | $27.28 | $27.28 | 220,200 | — | — |
| 2024-09-05 | $28.44 | $28.44 | 274,900 | — | — |
| 2024-09-04 | $28.69 | $28.69 | 306,000 | — | — |
| 2024-09-03 | $28.72 | $28.72 | 265,000 | — | — |
| 2024-08-30 | $31.00 | $31.00 | 191,100 | — | — |
| 2024-08-29 | $30.92 | $30.92 | 181,600 | — | — |
| 2024-08-28 | $30.42 | $30.42 | 266,400 | — | — |
| 2024-08-27 | $30.46 | $30.46 | 133,300 | — | — |
| 2024-08-26 | $30.74 | $30.74 | 189,300 | — | — |
| 2024-08-23 | $31.07 | $31.07 | 164,300 | — | — |
| 2024-08-22 | $30.56 | $30.56 | 138,000 | — | — |
| 2024-08-21 | $31.96 | $31.96 | 284,700 | — | — |
| 2024-08-20 | $30.75 | $30.75 | 171,100 | — | — |
| 2024-08-19 | $32.04 | $32.04 | 161,000 | — | — |
| 2024-08-16 | $31.64 | $31.64 | 186,700 | — | — |
| 2024-08-15 | $32.04 | $32.04 | 251,200 | — | — |
| 2024-08-14 | $30.10 | $30.10 | 171,300 | — | — |
| 2024-08-13 | $30.01 | $30.01 | 254,000 | — | — |
| 2024-08-12 | $28.48 | $28.48 | 377,000 | — | — |
| 2024-08-09 | $28.90 | $28.90 | 388,600 | — | — |
| 2024-08-08 | $29.26 | $29.26 | 531,000 | — | — |
| 2024-08-07 | $28.99 | $28.99 | 489,300 | — | — |
| 2024-08-06 | $28.06 | $28.06 | 246,800 | — | — |
| 2024-08-05 | $28.17 | $28.17 | 391,400 | — | — |
| 2024-08-02 | $29.07 | $29.07 | 515,900 | — | — |
| 2024-08-01 | $31.00 | $31.00 | 482,900 | — | — |
| 2024-07-31 | $34.00 | $34.00 | 294,200 | — | — |
| 2024-07-30 | $32.58 | $32.58 | 278,000 | — | — |
| 2024-07-29 | $33.66 | $33.66 | 288,100 | — | — |
| 2024-07-26 | $33.88 | $33.88 | 335,400 | — | — |
| 2024-07-25 | $33.70 | $33.70 | 717,600 | — | — |
| 2024-07-24 | $35.02 | $35.02 | 774,900 | — | — |
| 2024-07-23 | $36.59 | $36.59 | 347,400 | — | — |
| 2024-07-22 | $36.69 | $36.69 | 516,000 | — | — |
| 2024-07-19 | $35.59 | $35.59 | 283,100 | — | — |
| 2024-07-18 | $36.95 | $36.95 | 301,500 | — | — |
| 2024-07-17 | $38.27 | $38.27 | 310,300 | — | — |
| 2024-07-16 | $42.70 | $42.70 | 275,600 | — | — |
| 2024-07-15 | $40.93 | $40.93 | 210,100 | — | — |
| 2024-07-12 | $40.56 | $40.56 | 241,300 | — | — |
| 2024-07-11 | $39.97 | $39.97 | 360,800 | — | — |
| 2024-07-10 | $40.48 | $40.48 | 236,600 | — | — |
| 2024-07-09 | $42.17 | $42.17 | 293,300 | — | — |
| 2024-07-08 | $41.80 | $41.80 | 410,000 | — | — |
| 2024-07-05 | $40.37 | $40.37 | 211,300 | — | — |
| 2024-07-03 | $40.21 | $40.21 | 81,300 | — | — |
| 2024-07-02 | $39.65 | $39.65 | 176,500 | — | — |
| 2024-07-01 | $39.30 | $39.30 | 227,700 | — | — |
| 2024-06-28 | $38.55 | $38.55 | 1,159,000 | — | — |
| 2024-06-27 | $37.55 | $37.55 | 290,900 | — | — |
| 2024-06-26 | $37.45 | $37.45 | 305,700 | — | — |
| 2024-06-25 | $37.01 | $37.01 | 373,400 | — | — |
| 2024-06-24 | $36.25 | $36.25 | 520,000 | — | — |
| 2024-06-21 | $36.62 | $36.62 | 1,075,300 | — | — |
| 2024-06-20 | $36.99 | $36.99 | 233,500 | — | — |
| 2024-06-18 | $37.02 | $37.02 | 413,700 | — | — |
| 2024-06-17 | $37.08 | $37.08 | 258,300 | — | — |
| 2024-06-14 | $37.22 | $37.22 | 159,100 | — | — |
| 2024-06-13 | $38.27 | $38.27 | 250,900 | — | — |
| 2024-06-12 | $38.90 | $38.90 | 341,200 | — | — |
| 2024-06-11 | $37.97 | $37.97 | 277,000 | — | — |
| 2024-06-10 | $37.93 | $37.93 | 192,900 | — | — |
| 2024-06-07 | $37.12 | $37.12 | 185,900 | — | — |
| 2024-06-06 | $37.80 | $37.80 | 245,600 | — | — |
| 2024-06-05 | $38.02 | $38.02 | 481,200 | — | — |
| 2024-06-04 | $37.12 | $37.12 | 537,400 | — | — |
| 2024-06-03 | $37.36 | $37.36 | 231,100 | — | — |
| 2024-05-31 | $37.99 | $37.99 | 250,100 | — | — |
| 2024-05-30 | $38.52 | $38.52 | 190,000 | — | — |
| 2024-05-29 | $38.20 | $38.20 | 238,900 | — | — |
| 2024-05-28 | $38.03 | $38.03 | 202,000 | — | — |
| 2024-05-24 | $38.74 | $38.74 | 228,400 | — | — |
| 2024-05-23 | $38.41 | $38.41 | 259,800 | — | — |
| 2024-05-22 | $39.00 | $39.00 | 248,400 | — | — |
| 2024-05-21 | $39.53 | $39.53 | 297,600 | — | — |
| 2024-05-20 | $39.40 | $39.40 | 351,900 | — | — |
| 2024-05-17 | $38.72 | $38.72 | 301,900 | — | — |
| 2024-05-16 | $38.09 | $38.09 | 172,900 | — | — |
| 2024-05-15 | $38.24 | $38.24 | 184,600 | — | — |
| 2024-05-14 | $37.38 | $37.38 | 292,000 | — | — |
| 2024-05-13 | $37.58 | $37.58 | 217,000 | — | — |
| 2024-05-10 | $38.03 | $38.03 | 218,900 | — | — |
| 2024-05-09 | $37.98 | $37.98 | 254,400 | — | — |
| 2024-05-08 | $37.86 | $37.86 | 760,200 | — | — |
| 2024-05-07 | $38.96 | $38.96 | 380,300 | — | — |
| 2024-05-06 | $39.30 | $39.30 | 278,800 | — | — |
| 2024-05-03 | $38.20 | $38.20 | 416,400 | — | — |
| 2024-05-02 | $38.26 | $38.26 | 241,600 | — | — |
| 2024-05-01 | $37.65 | $37.65 | 237,300 | — | — |
| 2024-04-30 | $38.78 | $38.78 | 253,200 | — | — |
| 2024-04-29 | $39.96 | $39.96 | 174,700 | — | — |
| 2024-04-26 | $39.35 | $39.35 | 158,500 | — | — |
| 2024-04-25 | $38.15 | $38.15 | 205,300 | — | — |
| 2024-04-24 | $37.54 | $37.54 | 317,500 | — | — |
| 2024-04-23 | $37.54 | $37.54 | 155,200 | — | — |
| 2024-04-22 | $36.17 | $36.17 | 196,600 | — | — |
| 2024-04-19 | $36.87 | $36.87 | 379,200 | — | — |
| 2024-04-18 | $37.58 | $37.58 | 323,700 | — | — |
| 2024-04-17 | $38.20 | $38.20 | 335,700 | — | — |
| 2024-04-16 | $39.29 | $39.29 | 300,100 | — | — |
| 2024-04-15 | $38.08 | $38.08 | 191,300 | — | — |
| 2024-04-12 | $38.90 | $38.90 | 194,500 | — | — |
| 2024-04-11 | $39.43 | $39.43 | 258,900 | — | — |
| 2024-04-10 | $38.29 | $38.29 | 226,600 | — | — |
| 2024-04-09 | $39.81 | $39.81 | 268,000 | — | — |
| 2024-04-08 | $38.38 | $38.38 | 171,700 | — | — |
| 2024-04-05 | $37.99 | $37.99 | 118,700 | — | — |
| 2024-04-04 | $37.80 | $37.80 | 248,500 | — | — |
| 2024-04-03 | $38.51 | $38.51 | 290,700 | — | — |
| 2024-04-02 | $38.00 | $38.00 | 481,100 | — | — |
| 2024-04-01 | $38.42 | $38.42 | 282,300 | — | — |
| 2024-03-28 | $38.62 | $38.62 | 238,800 | — | — |
| 2024-03-27 | $38.67 | $38.67 | 172,500 | — | — |
| 2024-03-26 | $37.87 | $37.87 | 233,400 | — | — |
| 2024-03-25 | $37.63 | $37.63 | 266,500 | — | — |
| 2024-03-22 | $37.29 | $37.29 | 393,900 | — | — |
| 2024-03-21 | $37.50 | $37.50 | 669,500 | — | — |
| 2024-03-20 | $37.25 | $37.25 | 249,000 | — | — |
| 2024-03-19 | $36.44 | $36.44 | 366,700 | — | — |
| 2024-03-18 | $36.50 | $36.50 | 434,400 | — | — |
| 2024-03-15 | $36.92 | $36.92 | 996,300 | — | — |
| 2024-03-14 | $36.90 | $36.90 | 1,996,200 | — | — |
| 2024-03-13 | $37.74 | $37.74 | 563,800 | — | — |
| 2024-03-12 | $42.68 | $42.68 | 108,800 | — | — |
| 2024-03-11 | $42.23 | $42.23 | 138,000 | — | — |
| 2024-03-08 | $43.18 | $43.18 | 133,300 | — | — |
| 2024-03-07 | $44.03 | $44.03 | 184,400 | — | — |
| 2024-03-06 | $43.68 | $43.68 | 160,100 | — | — |
| 2024-03-05 | $42.94 | $42.94 | 135,500 | — | — |
| 2024-03-04 | $43.37 | $43.37 | 205,800 | — | — |
| 2024-03-01 | $44.10 | $44.10 | 210,600 | — | — |
| 2024-02-29 | $42.80 | $42.80 | 247,800 | — | — |
| 2024-02-28 | $42.57 | $42.57 | 167,900 | — | — |
| 2024-02-27 | $43.35 | $43.35 | 887,900 | — | — |
| 2024-02-26 | $43.60 | $43.60 | 279,600 | — | — |
| 2024-02-23 | $43.12 | $43.12 | 231,800 | — | — |
| 2024-02-22 | $44.41 | $44.41 | 330,900 | — | — |
| 2024-02-21 | $42.67 | $42.67 | 304,100 | — | — |
| 2024-02-20 | $41.32 | $41.32 | 263,500 | — | — |
| 2024-02-16 | $45.00 | $45.00 | 410,900 | — | — |
| 2024-02-15 | $45.48 | $45.48 | 515,600 | — | — |
| 2024-02-14 | $43.83 | $43.83 | 254,600 | — | — |
| 2024-02-13 | $41.44 | $41.44 | 275,200 | — | — |
| 2024-02-12 | $43.26 | $43.26 | 272,400 | — | — |
| 2024-02-09 | $42.90 | $42.90 | 381,700 | — | — |
| 2024-02-08 | $41.20 | $41.20 | 437,800 | — | — |
| 2024-02-07 | $38.90 | $38.90 | 497,100 | — | — |
| 2024-02-06 | $37.67 | $37.67 | 407,600 | — | — |
| 2024-02-05 | $37.72 | $37.72 | 204,100 | — | — |
| 2024-02-02 | $37.72 | $37.72 | 195,500 | — | — |
| 2024-02-01 | $37.11 | $37.11 | 253,700 | — | — |
| 2024-01-31 | $36.20 | $36.20 | 319,100 | — | — |
| 2024-01-30 | $37.76 | $37.76 | 219,500 | — | — |
| 2024-01-29 | $38.04 | $38.04 | 170,900 | — | — |
| 2024-01-26 | $36.99 | $36.99 | 146,600 | — | — |
| 2024-01-25 | $37.82 | $37.82 | 341,900 | — | — |
| 2024-01-24 | $38.14 | $38.14 | 450,000 | — | — |
| 2024-01-23 | $38.20 | $38.20 | 381,400 | — | — |
| 2024-01-22 | $37.50 | $37.50 | 204,400 | — | — |
| 2024-01-19 | $36.01 | $36.01 | 405,900 | — | — |
| 2024-01-18 | $35.53 | $35.53 | 407,700 | — | — |
| 2024-01-17 | $32.60 | $32.60 | 146,100 | — | — |
| 2024-01-16 | $33.30 | $33.30 | 172,000 | — | — |
| 2024-01-12 | $32.35 | $32.35 | 112,800 | — | — |
| 2024-01-11 | $31.94 | $31.94 | 153,600 | — | — |
| 2024-01-10 | $32.54 | $32.54 | 131,400 | — | — |
| 2024-01-09 | $32.80 | $32.80 | 159,600 | — | — |
| 2024-01-08 | $31.74 | $31.74 | 207,700 | — | — |
| 2024-01-05 | $32.29 | $32.29 | 131,400 | — | — |
| 2024-01-04 | $31.95 | $31.95 | 235,700 | — | — |
| 2024-01-03 | $32.81 | $32.81 | 262,000 | — | — |
| 2024-01-02 | $33.33 | $33.33 | 186,900 | — | — |