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
- 2019-10-03 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 | $38.07 | $38.07 | 50,400 | — | — |
| 2024-12-30 | $38.11 | $38.11 | 78,700 | — | — |
| 2024-12-27 | $40.00 | $40.00 | 97,800 | — | — |
| 2024-12-26 | $41.20 | $41.20 | 65,800 | — | — |
| 2024-12-24 | $43.30 | $43.30 | 23,400 | — | — |
| 2024-12-23 | $43.29 | $43.29 | 33,000 | — | — |
| 2024-12-20 | $43.67 | $43.67 | 78,800 | — | — |
| 2024-12-19 | $43.12 | $43.12 | 155,700 | — | — |
| 2024-12-18 | $44.46 | $44.46 | 233,000 | — | — |
| 2024-12-17 | $49.76 | $49.76 | 121,800 | — | — |
| 2024-12-16 | $48.16 | $48.16 | 76,400 | — | — |
| 2024-12-13 | $46.88 | $46.88 | 94,000 | — | — |
| 2024-12-12 | $43.96 | $43.96 | 163,200 | — | — |
| 2024-12-11 | $48.69 | $48.69 | 164,600 | — | — |
| 2024-12-10 | $46.75 | $46.75 | 169,700 | — | — |
| 2024-12-09 | $47.49 | $47.49 | 178,400 | — | — |
| 2024-12-06 | $42.58 | $42.58 | 272,300 | — | — |
| 2024-12-05 | $39.12 | $39.12 | 180,000 | — | — |
| 2024-12-04 | $38.61 | $38.61 | 262,200 | — | — |
| 2024-12-03 | $47.51 | $47.51 | 92,400 | — | — |
| 2024-12-02 | $53.50 | $53.50 | 71,800 | — | — |
| 2024-11-29 | $52.06 | $52.06 | 39,500 | — | — |
| 2024-11-27 | $54.99 | $54.99 | 35,300 | — | — |
| 2024-11-26 | $53.25 | $53.25 | 59,300 | — | — |
| 2024-11-25 | $52.00 | $52.00 | 125,400 | — | — |
| 2024-11-22 | $52.31 | $52.31 | 67,400 | — | — |
| 2024-11-21 | $50.62 | $50.62 | 62,100 | — | — |
| 2024-11-20 | $47.00 | $47.00 | 133,800 | — | — |
| 2024-11-19 | $46.63 | $46.63 | 94,300 | — | — |
| 2024-11-18 | $46.63 | $46.63 | 129,600 | — | — |
| 2024-11-15 | $47.56 | $47.56 | 91,600 | — | — |
| 2024-11-14 | $49.70 | $49.70 | 110,800 | — | — |
| 2024-11-13 | $55.01 | $55.01 | 321,600 | — | — |
| 2024-11-12 | $65.14 | $65.14 | 168,100 | — | — |
| 2024-11-11 | $73.50 | $73.50 | 96,200 | — | — |
| 2024-11-08 | $70.40 | $70.40 | 92,500 | — | — |
| 2024-11-07 | $69.10 | $69.10 | 193,000 | — | — |
| 2024-11-06 | $66.63 | $66.63 | 277,300 | — | — |
| 2024-11-05 | $65.73 | $65.73 | 61,200 | — | — |
| 2024-11-04 | $60.13 | $60.13 | 140,000 | — | — |
| 2024-11-01 | $58.16 | $58.16 | 73,300 | — | — |
| 2024-10-31 | $57.50 | $57.50 | 122,300 | — | — |
| 2024-10-30 | $60.85 | $60.85 | 70,100 | — | — |
| 2024-10-29 | $63.23 | $63.23 | 50,100 | — | — |
| 2024-10-28 | $63.85 | $63.85 | 119,400 | — | — |
| 2024-10-25 | $68.15 | $68.15 | 90,900 | — | — |
| 2024-10-24 | $68.13 | $68.13 | 52,700 | — | — |
| 2024-10-23 | $67.79 | $67.79 | 174,600 | — | — |
| 2024-10-22 | $70.02 | $70.02 | 242,500 | — | — |
| 2024-10-21 | $75.86 | $75.86 | 222,200 | — | — |
| 2024-10-18 | $80.04 | $80.04 | 160,700 | — | — |
| 2024-10-17 | $80.01 | $80.01 | 388,100 | — | — |
| 2024-10-16 | $77.00 | $77.00 | 1,510,400 | — | — |
| 2024-10-15 | $39.76 | $39.76 | 45,400 | — | — |
| 2024-10-14 | $39.25 | $39.25 | 38,900 | — | — |
| 2024-10-11 | $38.67 | $38.67 | 50,700 | — | — |
| 2024-10-10 | $36.55 | $36.55 | 45,800 | — | — |
| 2024-10-09 | $35.63 | $35.63 | 44,000 | — | — |
| 2024-10-08 | $35.01 | $35.01 | 118,500 | — | — |
| 2024-10-07 | $35.86 | $35.86 | 72,200 | — | — |
| 2024-10-04 | $33.59 | $33.59 | 43,800 | — | — |
| 2024-10-03 | $31.30 | $31.30 | 62,700 | — | — |
| 2024-10-02 | $32.98 | $32.98 | 53,400 | — | — |
| 2024-10-01 | $33.00 | $33.00 | 60,300 | — | — |
| 2024-09-30 | $33.42 | $33.42 | 70,000 | — | — |
| 2024-09-27 | $34.51 | $34.51 | 25,300 | — | — |
| 2024-09-26 | $34.75 | $34.75 | 55,700 | — | — |
| 2024-09-25 | $34.45 | $34.45 | 60,500 | — | — |
| 2024-09-24 | $35.03 | $35.03 | 44,700 | — | — |
| 2024-09-23 | $34.67 | $34.67 | 53,100 | — | — |
| 2024-09-20 | $36.33 | $36.33 | 154,300 | — | — |
| 2024-09-19 | $38.50 | $38.50 | 186,800 | — | — |
| 2024-09-18 | $36.73 | $36.73 | 48,700 | — | — |
| 2024-09-17 | $37.27 | $37.27 | 57,100 | — | — |
| 2024-09-16 | $40.86 | $40.86 | 58,500 | — | — |
| 2024-09-13 | $41.43 | $41.43 | 73,900 | — | — |
| 2024-09-12 | $40.44 | $40.44 | 59,500 | — | — |
| 2024-09-11 | $41.47 | $41.47 | 42,500 | — | — |
| 2024-09-10 | $38.84 | $38.84 | 53,200 | — | — |
| 2024-09-09 | $38.48 | $38.48 | 85,200 | — | — |
| 2024-09-06 | $40.80 | $40.80 | 35,000 | — | — |
| 2024-09-05 | $42.73 | $42.73 | 42,200 | — | — |
| 2024-09-04 | $42.41 | $42.41 | 63,200 | — | — |
| 2024-09-03 | $44.37 | $44.37 | 51,200 | — | — |
| 2024-08-30 | $47.72 | $47.72 | 99,900 | — | — |
| 2024-08-29 | $49.96 | $49.96 | 44,300 | — | — |
| 2024-08-28 | $49.98 | $49.98 | 57,400 | — | — |
| 2024-08-27 | $49.70 | $49.70 | 60,400 | — | — |
| 2024-08-26 | $49.00 | $49.00 | 98,700 | — | — |
| 2024-08-23 | $45.09 | $45.09 | 73,700 | — | — |
| 2024-08-22 | $44.19 | $44.19 | 64,900 | — | — |
| 2024-08-21 | $46.02 | $46.02 | 40,300 | — | — |
| 2024-08-20 | $42.30 | $42.30 | 33,000 | — | — |
| 2024-08-19 | $43.48 | $43.48 | 55,800 | — | — |
| 2024-08-16 | $43.91 | $43.91 | 57,500 | — | — |
| 2024-08-15 | $45.10 | $45.10 | 128,800 | — | — |
| 2024-08-14 | $39.71 | $39.71 | 58,100 | — | — |
| 2024-08-13 | $36.36 | $36.36 | 57,000 | — | — |
| 2024-08-12 | $35.97 | $35.97 | 183,900 | — | — |
| 2024-08-09 | $34.41 | $34.41 | 118,500 | — | — |
| 2024-08-08 | $35.99 | $35.99 | 80,300 | — | — |
| 2024-08-07 | $35.53 | $35.53 | 48,500 | — | — |
| 2024-08-06 | $35.52 | $35.52 | 64,900 | — | — |
| 2024-08-05 | $38.21 | $38.21 | 42,100 | — | — |
| 2024-08-02 | $41.85 | $41.85 | 44,700 | — | — |
| 2024-08-01 | $43.49 | $43.49 | 39,200 | — | — |
| 2024-07-31 | $46.56 | $46.56 | 38,600 | — | — |
| 2024-07-30 | $45.21 | $45.21 | 54,100 | — | — |
| 2024-07-29 | $49.03 | $49.03 | 24,500 | — | — |
| 2024-07-26 | $52.48 | $52.48 | 94,100 | — | — |
| 2024-07-25 | $52.29 | $52.29 | 98,200 | — | — |
| 2024-07-24 | $48.11 | $48.11 | 53,900 | — | — |
| 2024-07-23 | $47.36 | $47.36 | 29,300 | — | — |
| 2024-07-22 | $48.38 | $48.38 | 28,500 | — | — |
| 2024-07-19 | $45.57 | $45.57 | 77,500 | — | — |
| 2024-07-18 | $46.98 | $46.98 | 18,800 | — | — |
| 2024-07-17 | $48.35 | $48.35 | 34,500 | — | — |
| 2024-07-16 | $52.35 | $52.35 | 63,500 | — | — |
| 2024-07-15 | $49.25 | $49.25 | 90,500 | — | — |
| 2024-07-12 | $49.15 | $49.15 | 55,700 | — | — |
| 2024-07-11 | $45.85 | $45.85 | 90,000 | — | — |
| 2024-07-10 | $41.62 | $41.62 | 19,900 | — | — |
| 2024-07-09 | $41.11 | $41.11 | 54,700 | — | — |
| 2024-07-08 | $41.00 | $41.00 | 55,900 | — | — |
| 2024-07-05 | $36.53 | $36.53 | 80,100 | — | — |
| 2024-07-03 | $38.32 | $38.32 | 50,500 | — | — |
| 2024-07-02 | $33.11 | $33.11 | 102,200 | — | — |
| 2024-07-01 | $33.85 | $33.85 | 78,400 | — | — |
| 2024-06-28 | $33.87 | $33.87 | 1,026,300 | — | — |
| 2024-06-27 | $33.47 | $33.47 | 82,200 | — | — |
| 2024-06-26 | $33.45 | $33.45 | 158,900 | — | — |
| 2024-06-25 | $33.42 | $33.42 | 227,400 | — | — |
| 2024-06-24 | $35.11 | $35.11 | 85,400 | — | — |
| 2024-06-21 | $35.38 | $35.38 | 183,000 | — | — |
| 2024-06-20 | $35.89 | $35.89 | 95,300 | — | — |
| 2024-06-18 | $33.61 | $33.61 | 125,800 | — | — |
| 2024-06-17 | $34.72 | $34.72 | 99,800 | — | — |
| 2024-06-14 | $41.60 | $41.60 | 48,500 | — | — |
| 2024-06-13 | $42.50 | $42.50 | 52,500 | — | — |
| 2024-06-12 | $42.61 | $42.61 | 30,000 | — | — |
| 2024-06-11 | $42.19 | $42.19 | 56,300 | — | — |
| 2024-06-10 | $46.99 | $46.99 | 58,600 | — | — |
| 2024-06-07 | $46.40 | $46.40 | 53,800 | — | — |
| 2024-06-06 | $44.74 | $44.74 | 26,800 | — | — |
| 2024-06-05 | $47.25 | $47.25 | 60,300 | — | — |
| 2024-06-04 | $49.51 | $49.51 | 40,700 | — | — |
| 2024-06-03 | $50.48 | $50.48 | 37,700 | — | — |
| 2024-05-31 | $51.30 | $51.30 | 45,500 | — | — |
| 2024-05-30 | $50.25 | $50.25 | 62,700 | — | — |
| 2024-05-29 | $49.99 | $49.99 | 47,100 | — | — |
| 2024-05-28 | $49.59 | $49.59 | 63,100 | — | — |
| 2024-05-24 | $48.85 | $48.85 | 52,800 | — | — |
| 2024-05-23 | $48.08 | $48.08 | 29,400 | — | — |
| 2024-05-22 | $50.20 | $50.20 | 48,400 | — | — |
| 2024-05-21 | $50.80 | $50.80 | 59,200 | — | — |
| 2024-05-20 | $54.60 | $54.60 | 37,300 | — | — |
| 2024-05-17 | $54.66 | $54.66 | 60,800 | — | — |
| 2024-05-16 | $51.26 | $51.26 | 37,300 | — | — |
| 2024-05-15 | $52.77 | $52.77 | 34,900 | — | — |
| 2024-05-14 | $50.05 | $50.05 | 27,000 | — | — |
| 2024-05-13 | $50.24 | $50.24 | 51,000 | — | — |
| 2024-05-10 | $51.00 | $51.00 | 25,800 | — | — |
| 2024-05-09 | $54.88 | $54.88 | 32,500 | — | — |
| 2024-05-08 | $52.32 | $52.32 | 42,900 | — | — |
| 2024-05-07 | $54.01 | $54.01 | 29,500 | — | — |
| 2024-05-06 | $56.48 | $56.48 | 19,000 | — | — |
| 2024-05-03 | $58.24 | $58.24 | 15,500 | — | — |
| 2024-05-02 | $58.22 | $58.22 | 15,300 | — | — |
| 2024-05-01 | $60.99 | $60.99 | 32,200 | — | — |
| 2024-04-30 | $56.79 | $56.79 | 53,600 | — | — |
| 2024-04-29 | $60.95 | $60.95 | 26,100 | — | — |
| 2024-04-26 | $62.93 | $62.93 | 28,100 | — | — |
| 2024-04-25 | $58.53 | $58.53 | 23,000 | — | — |
| 2024-04-24 | $62.99 | $62.99 | 25,300 | — | — |
| 2024-04-23 | $67.94 | $67.94 | 70,400 | — | — |
| 2024-04-22 | $68.38 | $68.38 | 27,800 | — | — |
| 2024-04-19 | $66.74 | $66.74 | 27,600 | — | — |
| 2024-04-18 | $66.78 | $66.78 | 58,800 | — | — |
| 2024-04-17 | $69.30 | $69.30 | 30,300 | — | — |
| 2024-04-16 | $73.37 | $73.37 | 17,800 | — | — |
| 2024-04-15 | $74.37 | $74.37 | 12,900 | — | — |
| 2024-04-12 | $74.98 | $74.98 | 28,800 | — | — |
| 2024-04-11 | $78.53 | $78.53 | 30,300 | — | — |
| 2024-04-10 | $74.80 | $74.80 | 62,800 | — | — |
| 2024-04-09 | $78.69 | $78.69 | 52,800 | — | — |
| 2024-04-08 | $73.44 | $73.44 | 20,900 | — | — |
| 2024-04-05 | $67.63 | $67.63 | 31,200 | — | — |
| 2024-04-04 | $71.40 | $71.40 | 35,000 | — | — |
| 2024-04-03 | $77.96 | $77.96 | 64,000 | — | — |
| 2024-04-02 | $82.65 | $82.65 | 38,000 | — | — |
| 2024-04-01 | $89.74 | $89.74 | 22,300 | — | — |
| 2024-03-28 | $90.00 | $90.00 | 143,400 | — | — |
| 2024-03-27 | $88.53 | $88.53 | 48,600 | — | — |
| 2024-03-26 | $86.95 | $86.95 | 51,900 | — | — |
| 2024-03-25 | $73.42 | $73.42 | 44,500 | — | — |
| 2024-03-22 | $65.02 | $65.02 | 65,200 | — | — |
| 2024-03-21 | $65.00 | $65.00 | 19,900 | — | — |
| 2024-03-20 | $64.74 | $64.74 | 17,700 | — | — |
| 2024-03-19 | $64.15 | $64.15 | 32,500 | — | — |
| 2024-03-18 | $61.87 | $61.87 | 15,500 | — | — |
| 2024-03-15 | $61.52 | $61.52 | 42,200 | — | — |
| 2024-03-14 | $59.22 | $59.22 | 16,000 | — | — |
| 2024-03-13 | $53.75 | $53.75 | 29,800 | — | — |
| 2024-03-12 | $55.39 | $55.39 | 29,500 | — | — |
| 2024-03-11 | $56.15 | $56.15 | 313,200 | — | — |
| 2024-03-08 | $55.14 | $55.14 | 27,300 | — | — |
| 2024-03-07 | $49.08 | $49.08 | 9,000 | — | — |
| 2024-03-06 | $49.53 | $49.53 | 16,000 | — | — |
| 2024-03-05 | $49.94 | $49.94 | 21,600 | — | — |
| 2024-03-04 | $50.00 | $50.00 | 27,600 | — | — |
| 2024-03-01 | $49.30 | $49.30 | 15,000 | — | — |
| 2024-02-29 | $48.30 | $48.30 | 11,100 | — | — |
| 2024-02-28 | $46.95 | $46.95 | 24,300 | — | — |
| 2024-02-27 | $47.10 | $47.10 | 42,100 | — | — |
| 2024-02-26 | $50.15 | $50.15 | 19,000 | — | — |
| 2024-02-23 | $49.99 | $49.99 | 17,900 | — | — |
| 2024-02-22 | $50.60 | $50.60 | 11,100 | — | — |
| 2024-02-21 | $54.10 | $54.10 | 15,700 | — | — |
| 2024-02-20 | $55.98 | $55.98 | 21,300 | — | — |
| 2024-02-16 | $52.39 | $52.39 | 21,600 | — | — |
| 2024-02-15 | $53.90 | $53.90 | 13,200 | — | — |
| 2024-02-14 | $54.71 | $54.71 | 8,300 | — | — |
| 2024-02-13 | $53.81 | $53.81 | 6,900 | — | — |
| 2024-02-12 | $55.00 | $55.00 | 8,900 | — | — |
| 2024-02-09 | $56.90 | $56.90 | 7,300 | — | — |
| 2024-02-08 | $58.72 | $58.72 | 5,800 | — | — |
| 2024-02-07 | $59.54 | $59.54 | 14,400 | — | — |
| 2024-02-06 | $60.11 | $60.11 | 43,300 | — | — |
| 2024-02-05 | $69.27 | $69.27 | 34,400 | — | — |
| 2024-02-02 | $53.35 | $53.35 | 3,900 | — | — |
| 2024-02-01 | $52.99 | $52.99 | 7,500 | — | — |
| 2024-01-31 | $50.81 | $50.81 | 5,300 | — | — |
| 2024-01-30 | $49.09 | $49.09 | 10,300 | — | — |
| 2024-01-29 | $49.57 | $49.57 | 17,700 | — | — |
| 2024-01-26 | $50.38 | $50.38 | 16,700 | — | — |
| 2024-01-25 | $52.00 | $52.00 | 18,100 | — | — |
| 2024-01-24 | $51.94 | $51.94 | 15,300 | — | — |
| 2024-01-23 | $42.99 | $42.99 | 6,800 | — | — |
| 2024-01-22 | $42.50 | $42.50 | 13,900 | — | — |
| 2024-01-19 | $41.10 | $41.10 | 9,400 | — | — |
| 2024-01-18 | $41.02 | $41.02 | 9,100 | — | — |
| 2024-01-17 | $43.63 | $43.63 | 9,600 | — | — |
| 2024-01-16 | $46.70 | $46.70 | 6,600 | — | — |
| 2024-01-12 | $46.70 | $46.70 | 9,100 | — | — |
| 2024-01-11 | $43.79 | $43.79 | 11,900 | — | — |
| 2024-01-10 | $45.34 | $45.34 | 25,100 | — | — |
| 2024-01-09 | $50.00 | $50.00 | 14,500 | — | — |
| 2024-01-08 | $49.27 | $49.27 | 16,300 | — | — |
| 2024-01-05 | $50.49 | $50.49 | 15,900 | — | — |
| 2024-01-04 | $50.00 | $50.00 | 23,200 | — | — |
| 2024-01-03 | $49.84 | $49.84 | 7,900 | — | — |
| 2024-01-02 | $49.14 | $49.14 | 14,700 | — | — |