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
- 2023-09-20 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 | $41.24 | $41.24 | 642,500 | — | — |
| 2024-12-30 | $41.85 | $41.85 | 1,151,400 | — | — |
| 2024-12-27 | $42.77 | $42.77 | 689,100 | — | — |
| 2024-12-26 | $43.37 | $43.37 | 651,200 | — | — |
| 2024-12-24 | $43.53 | $43.53 | 382,000 | — | — |
| 2024-12-23 | $42.83 | $42.83 | 1,069,100 | — | — |
| 2024-12-20 | $44.08 | $44.08 | 3,013,400 | — | — |
| 2024-12-19 | $42.78 | $42.78 | 2,286,100 | — | — |
| 2024-12-18 | $41.99 | $41.99 | 2,158,200 | — | — |
| 2024-12-17 | $43.18 | $43.18 | 2,736,100 | — | — |
| 2024-12-16 | $41.63 | $41.63 | 2,111,100 | — | — |
| 2024-12-13 | $39.06 | $39.06 | 910,600 | — | — |
| 2024-12-12 | $39.24 | $39.24 | 566,100 | — | — |
| 2024-12-11 | $39.41 | $39.41 | 917,900 | — | — |
| 2024-12-10 | $38.57 | $38.57 | 1,634,800 | — | — |
| 2024-12-09 | $40.41 | $40.41 | 1,250,600 | — | — |
| 2024-12-06 | $39.74 | $39.74 | 1,841,600 | — | — |
| 2024-12-05 | $38.07 | $38.07 | 1,407,800 | — | — |
| 2024-12-04 | $38.96 | $38.96 | 967,000 | — | — |
| 2024-12-03 | $38.50 | $38.50 | 1,194,400 | — | — |
| 2024-12-02 | $37.28 | $37.28 | 712,100 | — | — |
| 2024-11-29 | $37.14 | $37.14 | 520,000 | — | — |
| 2024-11-27 | $36.60 | $36.60 | 1,084,700 | — | — |
| 2024-11-26 | $37.11 | $37.11 | 1,270,000 | — | — |
| 2024-11-25 | $37.24 | $37.24 | 2,141,900 | — | — |
| 2024-11-22 | $36.89 | $36.89 | 1,413,200 | — | — |
| 2024-11-21 | $36.62 | $36.62 | 1,900,000 | — | — |
| 2024-11-20 | $35.06 | $35.06 | 1,002,600 | — | — |
| 2024-11-19 | $34.46 | $34.46 | 849,900 | — | — |
| 2024-11-18 | $34.78 | $34.78 | 957,600 | — | — |
| 2024-11-15 | $35.16 | $35.16 | 2,134,100 | — | — |
| 2024-11-14 | $36.95 | $36.95 | 1,471,800 | — | — |
| 2024-11-13 | $36.67 | $36.67 | 2,041,000 | — | — |
| 2024-11-12 | $36.53 | $36.53 | 2,408,000 | — | — |
| 2024-11-11 | $35.09 | $35.09 | 1,786,100 | — | — |
| 2024-11-08 | $33.35 | $33.35 | 2,300,000 | — | — |
| 2024-11-07 | $33.78 | $33.78 | 6,615,900 | — | — |
| 2024-11-06 | $40.36 | $40.36 | 2,358,400 | — | — |
| 2024-11-05 | $39.19 | $39.19 | 2,147,600 | — | — |
| 2024-11-04 | $39.47 | $39.47 | 1,700,500 | — | — |
| 2024-11-01 | $39.64 | $39.64 | 841,900 | — | — |
| 2024-10-31 | $38.03 | $38.03 | 834,200 | — | — |
| 2024-10-30 | $38.62 | $38.62 | 563,900 | — | — |
| 2024-10-29 | $39.25 | $39.25 | 559,900 | — | — |
| 2024-10-28 | $39.23 | $39.23 | 360,800 | — | — |
| 2024-10-25 | $39.04 | $39.04 | 974,800 | — | — |
| 2024-10-24 | $38.70 | $38.70 | 857,000 | — | — |
| 2024-10-23 | $38.27 | $38.27 | 1,448,400 | — | — |
| 2024-10-22 | $37.71 | $37.71 | 678,900 | — | — |
| 2024-10-21 | $38.01 | $38.01 | 525,400 | — | — |
| 2024-10-18 | $37.52 | $37.52 | 670,300 | — | — |
| 2024-10-17 | $37.36 | $37.36 | 413,700 | — | — |
| 2024-10-16 | $37.12 | $37.12 | 568,100 | — | — |
| 2024-10-15 | $37.42 | $37.42 | 719,400 | — | — |
| 2024-10-14 | $36.61 | $36.61 | 386,700 | — | — |
| 2024-10-11 | $37.00 | $37.00 | 642,000 | — | — |
| 2024-10-10 | $36.50 | $36.50 | 665,200 | — | — |
| 2024-10-09 | $35.55 | $35.55 | 423,000 | — | — |
| 2024-10-08 | $35.37 | $35.37 | 396,500 | — | — |
| 2024-10-07 | $35.35 | $35.35 | 856,800 | — | — |
| 2024-10-04 | $35.42 | $35.42 | 325,000 | — | — |
| 2024-10-03 | $34.83 | $34.83 | 321,000 | — | — |
| 2024-10-02 | $34.74 | $34.74 | 828,300 | — | — |
| 2024-10-01 | $35.48 | $35.48 | 879,900 | — | — |
| 2024-09-30 | $35.38 | $35.38 | 617,500 | — | — |
| 2024-09-27 | $35.20 | $35.20 | 595,800 | — | — |
| 2024-09-26 | $35.22 | $35.22 | 656,000 | — | — |
| 2024-09-25 | $34.46 | $34.46 | 654,600 | — | — |
| 2024-09-24 | $34.52 | $34.52 | 629,500 | — | — |
| 2024-09-23 | $34.10 | $34.10 | 831,900 | — | — |
| 2024-09-20 | $34.04 | $34.04 | 2,044,500 | — | — |
| 2024-09-19 | $33.48 | $33.48 | 1,795,100 | — | — |
| 2024-09-18 | $33.66 | $33.66 | 1,470,700 | — | — |
| 2024-09-17 | $33.64 | $33.64 | 1,685,800 | — | — |
| 2024-09-16 | $32.28 | $32.28 | 1,341,300 | — | — |
| 2024-09-13 | $31.16 | $31.16 | 951,500 | — | — |
| 2024-09-12 | $31.49 | $31.49 | 957,800 | — | — |
| 2024-09-11 | $30.76 | $30.76 | 2,097,900 | — | — |
| 2024-09-10 | $29.86 | $29.86 | 997,200 | — | — |
| 2024-09-09 | $30.12 | $30.12 | 619,700 | — | — |
| 2024-09-06 | $29.62 | $29.62 | 721,100 | — | — |
| 2024-09-05 | $30.49 | $30.49 | 663,800 | — | — |
| 2024-09-04 | $30.14 | $30.14 | 437,600 | — | — |
| 2024-09-03 | $30.43 | $30.43 | 590,900 | — | — |
| 2024-08-30 | $31.46 | $31.46 | 762,900 | — | — |
| 2024-08-29 | $31.50 | $31.50 | 541,000 | — | — |
| 2024-08-28 | $31.11 | $31.11 | 852,000 | — | — |
| 2024-08-27 | $32.18 | $32.18 | 665,500 | — | — |
| 2024-08-26 | $32.35 | $32.35 | 779,100 | — | — |
| 2024-08-23 | $32.68 | $32.68 | 1,393,200 | — | — |
| 2024-08-22 | $31.58 | $31.58 | 762,100 | — | — |
| 2024-08-21 | $31.90 | $31.90 | 810,200 | — | — |
| 2024-08-20 | $31.64 | $31.64 | 1,035,400 | — | — |
| 2024-08-19 | $32.26 | $32.26 | 886,500 | — | — |
| 2024-08-16 | $31.78 | $31.78 | 1,503,900 | — | — |
| 2024-08-15 | $31.83 | $31.83 | 1,718,300 | — | — |
| 2024-08-14 | $30.25 | $30.25 | 2,403,300 | — | — |
| 2024-08-13 | $31.42 | $31.42 | 2,226,100 | — | — |
| 2024-08-12 | $31.66 | $31.66 | 1,939,200 | — | — |
| 2024-08-09 | $31.09 | $31.09 | 3,488,500 | — | — |
| 2024-08-08 | $30.78 | $30.78 | 5,861,400 | — | — |
| 2024-08-07 | $23.08 | $23.08 | 2,151,200 | — | — |
| 2024-08-06 | $22.17 | $22.17 | 2,509,600 | — | — |
| 2024-08-05 | $23.11 | $23.11 | 1,103,900 | — | — |
| 2024-08-02 | $23.91 | $23.91 | 1,240,700 | — | — |
| 2024-08-01 | $25.23 | $25.23 | 646,200 | — | — |
| 2024-07-31 | $26.20 | $26.20 | 419,300 | — | — |
| 2024-07-30 | $25.84 | $25.84 | 932,700 | — | — |
| 2024-07-29 | $25.82 | $25.82 | 629,500 | — | — |
| 2024-07-26 | $26.87 | $26.87 | 1,747,800 | — | — |
| 2024-07-25 | $26.79 | $26.79 | 2,250,100 | — | — |
| 2024-07-24 | $25.05 | $25.05 | 662,600 | — | — |
| 2024-07-23 | $25.60 | $25.60 | 812,100 | — | — |
| 2024-07-22 | $25.08 | $25.08 | 597,700 | — | — |
| 2024-07-19 | $25.27 | $25.27 | 660,200 | — | — |
| 2024-07-18 | $25.01 | $25.01 | 1,089,600 | — | — |
| 2024-07-17 | $25.50 | $25.50 | 1,294,500 | — | — |
| 2024-07-16 | $25.33 | $25.33 | 846,200 | — | — |
| 2024-07-15 | $24.36 | $24.36 | 448,100 | — | — |
| 2024-07-12 | $24.11 | $24.11 | 518,500 | — | — |
| 2024-07-11 | $23.86 | $23.86 | 625,300 | — | — |
| 2024-07-10 | $23.09 | $23.09 | 571,900 | — | — |
| 2024-07-09 | $23.45 | $23.45 | 626,500 | — | — |
| 2024-07-08 | $24.58 | $24.58 | 566,900 | — | — |
| 2024-07-05 | $24.96 | $24.96 | 303,200 | — | — |
| 2024-07-03 | $24.45 | $24.45 | 203,200 | — | — |
| 2024-07-02 | $24.40 | $24.40 | 396,500 | — | — |
| 2024-07-01 | $24.38 | $24.38 | 679,700 | — | — |
| 2024-06-28 | $24.89 | $24.89 | 965,500 | — | — |
| 2024-06-27 | $24.87 | $24.87 | 1,307,500 | — | — |
| 2024-06-26 | $23.40 | $23.40 | 1,122,400 | — | — |
| 2024-06-25 | $23.54 | $23.54 | 1,594,900 | — | — |
| 2024-06-24 | $22.17 | $22.17 | 1,438,300 | — | — |
| 2024-06-21 | $22.34 | $22.34 | 5,162,500 | — | — |
| 2024-06-20 | $22.53 | $22.53 | 2,530,400 | — | — |
| 2024-06-18 | $22.46 | $22.46 | 1,594,500 | — | — |
| 2024-06-17 | $22.47 | $22.47 | 885,400 | — | — |
| 2024-06-14 | $23.22 | $23.22 | 901,400 | — | — |
| 2024-06-13 | $22.74 | $22.74 | 886,000 | — | — |
| 2024-06-12 | $23.47 | $23.47 | 1,519,100 | — | — |
| 2024-06-11 | $22.58 | $22.58 | 1,027,000 | — | — |
| 2024-06-10 | $22.55 | $22.55 | 1,224,700 | — | — |
| 2024-06-07 | $22.49 | $22.49 | 1,234,800 | — | — |
| 2024-06-06 | $22.49 | $22.49 | 1,302,700 | — | — |
| 2024-06-05 | $22.36 | $22.36 | 1,176,000 | — | — |
| 2024-06-04 | $22.08 | $22.08 | 685,000 | — | — |
| 2024-06-03 | $22.36 | $22.36 | 1,249,400 | — | — |
| 2024-05-31 | $22.64 | $22.64 | 2,851,800 | — | — |
| 2024-05-30 | $22.73 | $22.73 | 1,448,600 | — | — |
| 2024-05-29 | $23.15 | $23.15 | 997,600 | — | — |
| 2024-05-28 | $23.49 | $23.49 | 1,017,000 | — | — |
| 2024-05-24 | $23.52 | $23.52 | 613,500 | — | — |
| 2024-05-23 | $23.67 | $23.67 | 842,900 | — | — |
| 2024-05-22 | $24.80 | $24.80 | 575,100 | — | — |
| 2024-05-21 | $24.49 | $24.49 | 407,800 | — | — |
| 2024-05-20 | $24.86 | $24.86 | 801,800 | — | — |
| 2024-05-17 | $25.36 | $25.36 | 1,169,500 | — | — |
| 2024-05-16 | $24.39 | $24.39 | 672,600 | — | — |
| 2024-05-15 | $24.80 | $24.80 | 1,195,200 | — | — |
| 2024-05-14 | $23.44 | $23.44 | 1,484,600 | — | — |
| 2024-05-13 | $24.00 | $24.00 | 1,006,200 | — | — |
| 2024-05-10 | $23.65 | $23.65 | 2,282,300 | — | — |
| 2024-05-09 | $24.08 | $24.08 | 3,336,300 | — | — |
| 2024-05-08 | $21.53 | $21.53 | 3,653,900 | — | — |
| 2024-05-07 | $23.38 | $23.38 | 586,200 | — | — |
| 2024-05-06 | $23.22 | $23.22 | 707,800 | — | — |
| 2024-05-03 | $22.48 | $22.48 | 1,033,800 | — | — |
| 2024-05-02 | $22.50 | $22.50 | 904,100 | — | — |
| 2024-05-01 | $22.60 | $22.60 | 589,200 | — | — |
| 2024-04-30 | $22.40 | $22.40 | 511,000 | — | — |
| 2024-04-29 | $22.74 | $22.74 | 642,200 | — | — |
| 2024-04-26 | $23.61 | $23.61 | 611,700 | — | — |
| 2024-04-25 | $23.02 | $23.02 | 1,084,100 | — | — |
| 2024-04-24 | $22.89 | $22.89 | 357,900 | — | — |
| 2024-04-23 | $23.38 | $23.38 | 585,200 | — | — |
| 2024-04-22 | $22.97 | $22.97 | 511,000 | — | — |
| 2024-04-19 | $22.73 | $22.73 | 883,600 | — | — |
| 2024-04-18 | $22.79 | $22.79 | 930,000 | — | — |
| 2024-04-17 | $23.29 | $23.29 | 1,322,100 | — | — |
| 2024-04-16 | $23.83 | $23.83 | 1,098,000 | — | — |
| 2024-04-15 | $23.46 | $23.46 | 771,300 | — | — |
| 2024-04-12 | $23.76 | $23.76 | 965,500 | — | — |
| 2024-04-11 | $24.24 | $24.24 | 1,210,800 | — | — |
| 2024-04-10 | $23.60 | $23.60 | 1,248,500 | — | — |
| 2024-04-09 | $24.29 | $24.29 | 967,700 | — | — |
| 2024-04-08 | $24.04 | $24.04 | 637,000 | — | — |
| 2024-04-05 | $24.18 | $24.18 | 645,000 | — | — |
| 2024-04-04 | $24.36 | $24.36 | 1,055,500 | — | — |
| 2024-04-03 | $24.28 | $24.28 | 1,078,000 | — | — |
| 2024-04-02 | $25.04 | $25.04 | 582,000 | — | — |
| 2024-04-01 | $25.40 | $25.40 | 660,000 | — | — |
| 2024-03-28 | $25.48 | $25.48 | 866,300 | — | — |
| 2024-03-27 | $26.27 | $26.27 | 591,900 | — | — |
| 2024-03-26 | $25.79 | $25.79 | 474,800 | — | — |
| 2024-03-25 | $25.65 | $25.65 | 568,400 | — | — |
| 2024-03-22 | $26.03 | $26.03 | 530,300 | — | — |
| 2024-03-21 | $26.94 | $26.94 | 1,093,800 | — | — |
| 2024-03-20 | $26.37 | $26.37 | 1,121,700 | — | — |
| 2024-03-19 | $26.01 | $26.01 | 1,683,900 | — | — |
| 2024-03-18 | $25.03 | $25.03 | 1,624,300 | — | — |
| 2024-03-15 | $23.73 | $23.73 | 5,954,000 | — | — |
| 2024-03-14 | $23.90 | $23.90 | 2,005,900 | — | — |
| 2024-03-13 | $24.72 | $24.72 | 882,500 | — | — |
| 2024-03-12 | $25.14 | $25.14 | 1,529,100 | — | — |
| 2024-03-11 | $25.00 | $25.00 | 1,158,700 | — | — |
| 2024-03-08 | $25.22 | $25.22 | 2,164,600 | — | — |
| 2024-03-07 | $26.36 | $26.36 | 2,488,400 | — | — |
| 2024-03-06 | $25.00 | $25.00 | 1,901,700 | — | — |
| 2024-03-05 | $24.98 | $24.98 | 1,190,500 | — | — |
| 2024-03-04 | $26.82 | $26.82 | 1,317,300 | — | — |
| 2024-03-01 | $27.80 | $27.80 | 3,224,800 | — | — |
| 2024-02-29 | $26.50 | $26.50 | 6,168,100 | — | — |
| 2024-02-28 | $27.83 | $27.83 | 3,091,300 | — | — |
| 2024-02-27 | $29.08 | $29.08 | 1,423,300 | — | — |
| 2024-02-26 | $28.59 | $28.59 | 741,200 | — | — |
| 2024-02-23 | $28.59 | $28.59 | 507,500 | — | — |
| 2024-02-22 | $28.96 | $28.96 | 735,100 | — | — |
| 2024-02-21 | $28.32 | $28.32 | 440,500 | — | — |
| 2024-02-20 | $28.97 | $28.97 | 524,400 | — | — |
| 2024-02-16 | $29.90 | $29.90 | 1,210,000 | — | — |
| 2024-02-15 | $29.71 | $29.71 | 647,000 | — | — |
| 2024-02-14 | $30.82 | $30.82 | 634,500 | — | — |
| 2024-02-13 | $29.66 | $29.66 | 1,111,000 | — | — |
| 2024-02-12 | $30.78 | $30.78 | 1,478,800 | — | — |
| 2024-02-09 | $30.27 | $30.27 | 1,493,800 | — | — |
| 2024-02-08 | $28.20 | $28.20 | 864,100 | — | — |
| 2024-02-07 | $27.78 | $27.78 | 569,000 | — | — |
| 2024-02-06 | $27.77 | $27.77 | 822,900 | — | — |
| 2024-02-05 | $27.84 | $27.84 | 1,001,100 | — | — |
| 2024-02-02 | $27.68 | $27.68 | 1,271,000 | — | — |
| 2024-02-01 | $26.36 | $26.36 | 1,216,000 | — | — |
| 2024-01-31 | $25.85 | $25.85 | 1,051,700 | — | — |
| 2024-01-30 | $26.00 | $26.00 | 769,900 | — | — |
| 2024-01-29 | $25.95 | $25.95 | 590,600 | — | — |
| 2024-01-26 | $24.67 | $24.67 | 358,400 | — | — |
| 2024-01-25 | $25.28 | $25.28 | 667,700 | — | — |
| 2024-01-24 | $24.74 | $24.74 | 632,500 | — | — |
| 2024-01-23 | $24.95 | $24.95 | 743,400 | — | — |
| 2024-01-22 | $25.15 | $25.15 | 619,700 | — | — |
| 2024-01-19 | $25.26 | $25.26 | 927,700 | — | — |
| 2024-01-18 | $24.51 | $24.51 | 1,878,600 | — | — |
| 2024-01-17 | $25.61 | $25.61 | 583,600 | — | — |
| 2024-01-16 | $25.85 | $25.85 | 605,600 | — | — |
| 2024-01-12 | $26.19 | $26.19 | 548,200 | — | — |
| 2024-01-11 | $25.95 | $25.95 | 1,165,700 | — | — |
| 2024-01-10 | $26.56 | $26.56 | 1,040,300 | — | — |
| 2024-01-09 | $27.48 | $27.48 | 460,500 | — | — |
| 2024-01-08 | $27.16 | $27.16 | 710,400 | — | — |
| 2024-01-05 | $26.32 | $26.32 | 481,300 | — | — |
| 2024-01-04 | $26.48 | $26.48 | 744,400 | — | — |
| 2024-01-03 | $26.69 | $26.69 | 688,000 | — | — |
| 2024-01-02 | $27.01 | $27.01 | 871,600 | — | — |