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
- 2021-02-05 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 | $29.50 | $29.50 | 96,400 | — | — |
| 2024-12-30 | $29.03 | $29.03 | 101,400 | — | — |
| 2024-12-27 | $29.18 | $29.18 | 182,100 | — | — |
| 2024-12-26 | $30.22 | $30.22 | 565,900 | — | — |
| 2024-12-24 | $28.66 | $28.66 | 149,000 | — | — |
| 2024-12-23 | $28.14 | $28.14 | 1,179,300 | — | — |
| 2024-12-20 | $28.33 | $28.33 | 283,300 | — | — |
| 2024-12-19 | $28.42 | $28.42 | 176,600 | — | — |
| 2024-12-18 | $28.26 | $28.26 | 519,800 | — | — |
| 2024-12-17 | $29.40 | $29.40 | 457,000 | — | — |
| 2024-12-16 | $29.33 | $29.33 | 630,200 | — | — |
| 2024-12-13 | $28.91 | $28.91 | 649,500 | — | — |
| 2024-12-12 | $30.31 | $30.31 | 180,700 | — | — |
| 2024-12-11 | $30.77 | $30.77 | 299,000 | — | — |
| 2024-12-10 | $31.85 | $31.85 | 86,100 | — | — |
| 2024-12-09 | $31.85 | $31.85 | 135,600 | — | — |
| 2024-12-06 | $31.52 | $31.52 | 212,300 | — | — |
| 2024-12-05 | $30.97 | $30.97 | 256,200 | — | — |
| 2024-12-04 | $31.75 | $31.75 | 264,600 | — | — |
| 2024-12-03 | $32.22 | $32.22 | 98,700 | — | — |
| 2024-12-02 | $32.49 | $32.49 | 186,700 | — | — |
| 2024-11-29 | $32.74 | $32.74 | 146,600 | — | — |
| 2024-11-27 | $32.83 | $32.83 | 203,100 | — | — |
| 2024-11-26 | $32.45 | $32.45 | 373,600 | — | — |
| 2024-11-25 | $32.79 | $32.79 | 466,800 | — | — |
| 2024-11-22 | $32.28 | $32.28 | 193,900 | — | — |
| 2024-11-21 | $32.12 | $32.12 | 170,000 | — | — |
| 2024-11-20 | $32.42 | $32.42 | 128,300 | — | — |
| 2024-11-19 | $32.56 | $32.56 | 198,000 | — | — |
| 2024-11-18 | $31.05 | $31.05 | 287,600 | — | — |
| 2024-11-15 | $31.59 | $31.59 | 394,100 | — | — |
| 2024-11-14 | $32.62 | $32.62 | 208,100 | — | — |
| 2024-11-13 | $34.17 | $34.17 | 327,300 | — | — |
| 2024-11-12 | $33.75 | $33.75 | 218,300 | — | — |
| 2024-11-11 | $34.64 | $34.64 | 224,800 | — | — |
| 2024-11-08 | $34.69 | $34.69 | 199,500 | — | — |
| 2024-11-07 | $34.31 | $34.31 | 223,300 | — | — |
| 2024-11-06 | $33.51 | $33.51 | 246,800 | — | — |
| 2024-11-05 | $32.99 | $32.99 | 219,800 | — | — |
| 2024-11-04 | $31.17 | $31.17 | 308,200 | — | — |
| 2024-11-01 | $31.70 | $31.70 | 298,600 | — | — |
| 2024-10-31 | $30.83 | $30.83 | 180,900 | — | — |
| 2024-10-30 | $31.91 | $31.91 | 132,500 | — | — |
| 2024-10-29 | $32.71 | $32.71 | 144,900 | — | — |
| 2024-10-28 | $33.33 | $33.33 | 302,000 | — | — |
| 2024-10-25 | $32.80 | $32.80 | 237,500 | — | — |
| 2024-10-24 | $32.50 | $32.50 | 274,100 | — | — |
| 2024-10-23 | $32.02 | $32.02 | 154,600 | — | — |
| 2024-10-22 | $33.31 | $33.31 | 173,400 | — | — |
| 2024-10-21 | $33.31 | $33.31 | 303,100 | — | — |
| 2024-10-18 | $34.38 | $34.38 | 218,300 | — | — |
| 2024-10-17 | $33.75 | $33.75 | 271,100 | — | — |
| 2024-10-16 | $33.27 | $33.27 | 349,000 | — | — |
| 2024-10-15 | $32.32 | $32.32 | 291,000 | — | — |
| 2024-10-14 | $32.19 | $32.19 | 241,200 | — | — |
| 2024-10-11 | $31.09 | $31.09 | 168,200 | — | — |
| 2024-10-10 | $30.89 | $30.89 | 208,300 | — | — |
| 2024-10-09 | $30.00 | $30.00 | 490,700 | — | — |
| 2024-10-08 | $30.57 | $30.57 | 363,600 | — | — |
| 2024-10-07 | $30.75 | $30.75 | 452,600 | — | — |
| 2024-10-04 | $31.11 | $31.11 | 159,000 | — | — |
| 2024-10-03 | $30.50 | $30.50 | 388,000 | — | — |
| 2024-10-02 | $31.09 | $31.09 | 154,300 | — | — |
| 2024-10-01 | $31.21 | $31.21 | 156,300 | — | — |
| 2024-09-30 | $31.13 | $31.13 | 127,600 | — | — |
| 2024-09-27 | $31.40 | $31.40 | 280,600 | — | — |
| 2024-09-26 | $30.77 | $30.77 | 136,800 | — | — |
| 2024-09-25 | $30.66 | $30.66 | 440,100 | — | — |
| 2024-09-24 | $30.06 | $30.06 | 279,900 | — | — |
| 2024-09-23 | $30.80 | $30.80 | 500,300 | — | — |
| 2024-09-20 | $33.18 | $33.18 | 353,700 | — | — |
| 2024-09-19 | $34.21 | $34.21 | 308,500 | — | — |
| 2024-09-18 | $34.44 | $34.44 | 394,100 | — | — |
| 2024-09-17 | $33.90 | $33.90 | 369,300 | — | — |
| 2024-09-16 | $33.00 | $33.00 | 853,200 | — | — |
| 2024-09-13 | $33.55 | $33.55 | 756,800 | — | — |
| 2024-09-12 | $33.02 | $33.02 | 383,200 | — | — |
| 2024-09-11 | $32.98 | $32.98 | 271,200 | — | — |
| 2024-09-10 | $34.26 | $34.26 | 510,700 | — | — |
| 2024-09-09 | $33.87 | $33.87 | 250,600 | — | — |
| 2024-09-06 | $33.40 | $33.40 | 893,000 | — | — |
| 2024-09-05 | $34.67 | $34.67 | 266,700 | — | — |
| 2024-09-04 | $36.34 | $36.34 | 319,400 | — | — |
| 2024-09-03 | $36.08 | $36.08 | 2,423,600 | — | — |
| 2024-08-30 | $35.88 | $35.88 | 812,700 | — | — |
| 2024-08-29 | $34.63 | $34.63 | 1,339,100 | — | — |
| 2024-08-28 | $36.14 | $36.14 | 126,700 | — | — |
| 2024-08-27 | $36.15 | $36.15 | 173,500 | — | — |
| 2024-08-26 | $36.90 | $36.90 | 550,700 | — | — |
| 2024-08-23 | $35.76 | $35.76 | 492,900 | — | — |
| 2024-08-22 | $35.60 | $35.60 | 186,300 | — | — |
| 2024-08-21 | $36.54 | $36.54 | 262,400 | — | — |
| 2024-08-20 | $37.10 | $37.10 | 704,400 | — | — |
| 2024-08-19 | $36.89 | $36.89 | 344,100 | — | — |
| 2024-08-16 | $36.40 | $36.40 | 138,000 | — | — |
| 2024-08-15 | $36.75 | $36.75 | 342,700 | — | — |
| 2024-08-14 | $36.97 | $36.97 | 199,100 | — | — |
| 2024-08-13 | $37.54 | $37.54 | 305,800 | — | — |
| 2024-08-12 | $37.63 | $37.63 | 301,400 | — | — |
| 2024-08-09 | $37.20 | $37.20 | 264,200 | — | — |
| 2024-08-08 | $37.92 | $37.92 | 754,600 | — | — |
| 2024-08-07 | $36.90 | $36.90 | 406,400 | — | — |
| 2024-08-06 | $38.07 | $38.07 | 302,400 | — | — |
| 2024-08-05 | $37.07 | $37.07 | 392,200 | — | — |
| 2024-08-02 | $38.91 | $38.91 | 280,500 | — | — |
| 2024-08-01 | $39.62 | $39.62 | 212,300 | — | — |
| 2024-07-31 | $39.70 | $39.70 | 218,600 | — | — |
| 2024-07-30 | $40.09 | $40.09 | 284,100 | — | — |
| 2024-07-29 | $39.74 | $39.74 | 175,500 | — | — |
| 2024-07-26 | $40.13 | $40.13 | 161,400 | — | — |
| 2024-07-25 | $40.15 | $40.15 | 213,700 | — | — |
| 2024-07-24 | $39.58 | $39.58 | 219,400 | — | — |
| 2024-07-23 | $39.22 | $39.22 | 138,600 | — | — |
| 2024-07-22 | $39.28 | $39.28 | 297,700 | — | — |
| 2024-07-19 | $39.78 | $39.78 | 283,300 | — | — |
| 2024-07-18 | $38.87 | $38.87 | 588,700 | — | — |
| 2024-07-17 | $39.00 | $39.00 | 691,900 | — | — |
| 2024-07-16 | $41.49 | $41.49 | 530,400 | — | — |
| 2024-07-15 | $39.47 | $39.47 | 250,500 | — | — |
| 2024-07-12 | $39.51 | $39.51 | 340,900 | — | — |
| 2024-07-11 | $39.39 | $39.39 | 364,200 | — | — |
| 2024-07-10 | $38.03 | $38.03 | 277,100 | — | — |
| 2024-07-09 | $38.29 | $38.29 | 466,500 | — | — |
| 2024-07-08 | $37.46 | $37.46 | 523,600 | — | — |
| 2024-07-05 | $36.97 | $36.97 | 581,200 | — | — |
| 2024-07-03 | $36.02 | $36.02 | 283,300 | — | — |
| 2024-07-02 | $34.80 | $34.80 | 345,100 | — | — |
| 2024-07-01 | $36.43 | $36.43 | 573,600 | — | — |
| 2024-06-28 | $33.89 | $33.89 | 775,500 | — | — |
| 2024-06-27 | $33.78 | $33.78 | 393,300 | — | — |
| 2024-06-26 | $33.97 | $33.97 | 1,175,100 | — | — |
| 2024-06-25 | $35.44 | $35.44 | 401,400 | — | — |
| 2024-06-24 | $35.83 | $35.83 | 429,700 | — | — |
| 2024-06-21 | $35.93 | $35.93 | 964,000 | — | — |
| 2024-06-20 | $35.12 | $35.12 | 1,226,900 | — | — |
| 2024-06-18 | $35.94 | $35.94 | 1,060,100 | — | — |
| 2024-06-17 | $36.99 | $36.99 | 424,000 | — | — |
| 2024-06-14 | $38.46 | $38.46 | 684,400 | — | — |
| 2024-06-13 | $39.69 | $39.69 | 955,800 | — | — |
| 2024-06-12 | $40.53 | $40.53 | 690,900 | — | — |
| 2024-06-11 | $41.10 | $41.10 | 2,017,300 | — | — |
| 2024-06-10 | $40.44 | $40.44 | 1,096,000 | — | — |
| 2024-06-07 | $41.68 | $41.68 | 778,800 | — | — |
| 2024-06-06 | $42.69 | $42.69 | 455,700 | — | — |
| 2024-06-05 | $43.05 | $43.05 | 758,100 | — | — |
| 2024-06-04 | $43.31 | $43.31 | 1,753,000 | — | — |
| 2024-06-03 | $42.74 | $42.74 | 3,011,900 | — | — |
| 2024-05-31 | $48.98 | $48.98 | 1,184,600 | — | — |
| 2024-05-30 | $46.71 | $46.71 | 1,058,900 | — | — |
| 2024-05-29 | $45.70 | $45.70 | 715,600 | — | — |
| 2024-05-28 | $46.30 | $46.30 | 1,005,800 | — | — |
| 2024-05-24 | $46.05 | $46.05 | 5,140,200 | — | — |
| 2024-05-23 | $47.98 | $47.98 | 1,182,400 | — | — |
| 2024-05-22 | $50.47 | $50.47 | 1,844,200 | — | — |
| 2024-05-21 | $51.00 | $51.00 | 1,280,300 | — | — |
| 2024-05-20 | $53.15 | $53.15 | 1,197,600 | — | — |
| 2024-05-17 | $53.29 | $53.29 | 788,900 | — | — |
| 2024-05-16 | $54.25 | $54.25 | 730,500 | — | — |
| 2024-05-15 | $56.01 | $56.01 | 711,000 | — | — |
| 2024-05-14 | $55.85 | $55.85 | 227,400 | — | — |
| 2024-05-13 | $56.99 | $56.99 | 745,800 | — | — |
| 2024-05-10 | $58.95 | $58.95 | 335,600 | — | — |
| 2024-05-09 | $59.85 | $59.85 | 540,500 | — | — |
| 2024-05-08 | $61.32 | $61.32 | 243,100 | — | — |
| 2024-05-07 | $61.04 | $61.04 | 277,800 | — | — |
| 2024-05-06 | $61.91 | $61.91 | 473,300 | — | — |
| 2024-05-03 | $60.23 | $60.23 | 373,900 | — | — |
| 2024-05-02 | $59.46 | $59.46 | 396,800 | — | — |
| 2024-05-01 | $59.05 | $59.05 | 511,700 | — | — |
| 2024-04-30 | $59.08 | $59.08 | 334,200 | — | — |
| 2024-04-29 | $58.10 | $58.10 | 538,500 | — | — |
| 2024-04-26 | $58.46 | $58.46 | 403,600 | — | — |
| 2024-04-25 | $58.00 | $58.00 | 496,600 | — | — |
| 2024-04-24 | $58.47 | $58.47 | 394,900 | — | — |
| 2024-04-23 | $57.31 | $57.31 | 302,200 | — | — |
| 2024-04-22 | $55.82 | $55.82 | 295,800 | — | — |
| 2024-04-19 | $55.68 | $55.68 | 447,700 | — | — |
| 2024-04-18 | $54.74 | $54.74 | 434,200 | — | — |
| 2024-04-17 | $54.58 | $54.58 | 678,000 | — | — |
| 2024-04-16 | $53.37 | $53.37 | 699,000 | — | — |
| 2024-04-15 | $55.54 | $55.54 | 579,200 | — | — |
| 2024-04-12 | $56.53 | $56.53 | 358,800 | — | — |
| 2024-04-11 | $59.07 | $59.07 | 357,900 | — | — |
| 2024-04-10 | $58.81 | $58.81 | 651,700 | — | — |
| 2024-04-09 | $58.08 | $58.08 | 682,500 | — | — |
| 2024-04-08 | $60.50 | $60.50 | 257,300 | — | — |
| 2024-04-05 | $63.50 | $63.50 | 207,600 | — | — |
| 2024-04-04 | $62.21 | $62.21 | 336,900 | — | — |
| 2024-04-03 | $63.75 | $63.75 | 150,500 | — | — |
| 2024-04-02 | $63.48 | $63.48 | 567,500 | — | — |
| 2024-04-01 | $62.94 | $62.94 | 627,800 | — | — |
| 2024-03-28 | $65.00 | $65.00 | 358,000 | — | — |
| 2024-03-27 | $63.58 | $63.58 | 236,000 | — | — |
| 2024-03-26 | $61.66 | $61.66 | 132,700 | — | — |
| 2024-03-25 | $62.52 | $62.52 | 247,600 | — | — |
| 2024-03-22 | $63.51 | $63.51 | 344,600 | — | — |
| 2024-03-21 | $61.89 | $61.89 | 238,600 | — | — |
| 2024-03-20 | $62.90 | $62.90 | 530,300 | — | — |
| 2024-03-19 | $61.61 | $61.61 | 375,000 | — | — |
| 2024-03-18 | $60.49 | $60.49 | 557,000 | — | — |
| 2024-03-15 | $60.83 | $60.83 | 273,600 | — | — |
| 2024-03-14 | $60.14 | $60.14 | 432,000 | — | — |
| 2024-03-13 | $61.82 | $61.82 | 372,500 | — | — |
| 2024-03-12 | $61.23 | $61.23 | 521,700 | — | — |
| 2024-03-11 | $60.96 | $60.96 | 231,900 | — | — |
| 2024-03-08 | $61.61 | $61.61 | 407,600 | — | — |
| 2024-03-07 | $63.03 | $63.03 | 274,000 | — | — |
| 2024-03-06 | $63.97 | $63.97 | 751,200 | — | — |
| 2024-03-05 | $65.06 | $65.06 | 830,600 | — | — |
| 2024-03-04 | $65.37 | $65.37 | 536,900 | — | — |
| 2024-03-01 | $67.41 | $67.41 | 752,600 | — | — |
| 2024-02-29 | $67.22 | $67.22 | 436,500 | — | — |
| 2024-02-28 | $69.21 | $69.21 | 598,300 | — | — |
| 2024-02-27 | $70.45 | $70.45 | 671,200 | — | — |
| 2024-02-26 | $70.97 | $70.97 | 362,000 | — | — |
| 2024-02-23 | $69.86 | $69.86 | 348,700 | — | — |
| 2024-02-22 | $69.43 | $69.43 | 236,900 | — | — |
| 2024-02-21 | $70.24 | $70.24 | 240,600 | — | — |
| 2024-02-20 | $69.09 | $69.09 | 196,400 | — | — |
| 2024-02-16 | $69.99 | $69.99 | 307,100 | — | — |
| 2024-02-15 | $70.50 | $70.50 | 631,000 | — | — |
| 2024-02-14 | $71.65 | $71.65 | 248,500 | — | — |
| 2024-02-13 | $71.99 | $71.99 | 218,400 | — | — |
| 2024-02-12 | $74.52 | $74.52 | 316,000 | — | — |
| 2024-02-09 | $74.61 | $74.61 | 311,900 | — | — |
| 2024-02-08 | $74.93 | $74.93 | 305,600 | — | — |
| 2024-02-07 | $75.36 | $75.36 | 327,000 | — | — |
| 2024-02-06 | $75.20 | $75.20 | 175,400 | — | — |
| 2024-02-05 | $73.80 | $73.80 | 288,800 | — | — |
| 2024-02-02 | $73.74 | $73.74 | 395,500 | — | — |
| 2024-02-01 | $75.21 | $75.21 | 927,500 | — | — |
| 2024-01-31 | $72.29 | $72.29 | 2,030,600 | — | — |
| 2024-01-30 | $67.64 | $67.64 | 4,878,700 | — | — |
| 2024-01-29 | $72.10 | $72.10 | 223,800 | — | — |
| 2024-01-26 | $69.98 | $69.98 | 148,800 | — | — |
| 2024-01-25 | $71.67 | $71.67 | 434,600 | — | — |
| 2024-01-24 | $71.80 | $71.80 | 309,500 | — | — |
| 2024-01-23 | $72.08 | $72.08 | 259,100 | — | — |
| 2024-01-22 | $71.92 | $71.92 | 251,700 | — | — |
| 2024-01-19 | $70.02 | $70.02 | 187,400 | — | — |
| 2024-01-18 | $69.47 | $69.47 | 346,900 | — | — |
| 2024-01-17 | $72.54 | $72.54 | 526,400 | — | — |
| 2024-01-16 | $72.24 | $72.24 | 399,600 | — | — |
| 2024-01-12 | $71.56 | $71.56 | 479,200 | — | — |
| 2024-01-11 | $73.79 | $73.79 | 475,800 | — | — |
| 2024-01-10 | $72.71 | $72.71 | 274,700 | — | — |
| 2024-01-09 | $73.69 | $73.69 | 379,800 | — | — |
| 2024-01-08 | $69.55 | $69.55 | 861,800 | — | — |
| 2024-01-05 | $66.55 | $66.55 | 711,600 | — | — |
| 2024-01-04 | $69.67 | $69.67 | 275,500 | — | — |
| 2024-01-03 | $70.78 | $70.78 | 394,800 | — | — |
| 2024-01-02 | $71.64 | $71.64 | 349,000 | — | — |