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
- 2020-08-21 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 | $40.23 | $40.23 | 572,600 | — | — |
| 2024-12-30 | $39.32 | $39.32 | 347,800 | — | — |
| 2024-12-27 | $40.11 | $40.11 | 429,200 | — | — |
| 2024-12-26 | $42.02 | $42.02 | 350,000 | — | — |
| 2024-12-24 | $40.82 | $40.82 | 107,100 | — | — |
| 2024-12-23 | $40.79 | $40.79 | 219,200 | — | — |
| 2024-12-20 | $40.66 | $40.66 | 1,145,900 | — | — |
| 2024-12-19 | $39.14 | $39.14 | 850,400 | — | — |
| 2024-12-18 | $39.06 | $39.06 | 541,900 | — | — |
| 2024-12-17 | $42.30 | $42.30 | 577,900 | — | — |
| 2024-12-16 | $43.06 | $43.06 | 424,400 | — | — |
| 2024-12-13 | $42.13 | $42.13 | 426,000 | — | — |
| 2024-12-12 | $42.17 | $42.17 | 545,100 | — | — |
| 2024-12-11 | $45.01 | $45.01 | 290,300 | — | — |
| 2024-12-10 | $45.05 | $45.05 | 502,700 | — | — |
| 2024-12-09 | $43.65 | $43.65 | 663,000 | — | — |
| 2024-12-06 | $46.67 | $46.67 | 371,600 | — | — |
| 2024-12-05 | $44.08 | $44.08 | 286,700 | — | — |
| 2024-12-04 | $46.02 | $46.02 | 373,500 | — | — |
| 2024-12-03 | $46.91 | $46.91 | 446,400 | — | — |
| 2024-12-02 | $47.74 | $47.74 | 559,300 | — | — |
| 2024-11-29 | $46.85 | $46.85 | 184,900 | — | — |
| 2024-11-27 | $46.86 | $46.86 | 388,400 | — | — |
| 2024-11-26 | $45.98 | $45.98 | 967,500 | — | — |
| 2024-11-25 | $47.02 | $47.02 | 545,600 | — | — |
| 2024-11-22 | $44.98 | $44.98 | 559,400 | — | — |
| 2024-11-21 | $43.51 | $43.51 | 510,800 | — | — |
| 2024-11-20 | $44.05 | $44.05 | 385,500 | — | — |
| 2024-11-19 | $42.84 | $42.84 | 376,700 | — | — |
| 2024-11-18 | $42.41 | $42.41 | 405,200 | — | — |
| 2024-11-15 | $41.96 | $41.96 | 827,500 | — | — |
| 2024-11-14 | $45.95 | $45.95 | 413,700 | — | — |
| 2024-11-13 | $48.63 | $48.63 | 280,300 | — | — |
| 2024-11-12 | $50.00 | $50.00 | 308,700 | — | — |
| 2024-11-11 | $51.84 | $51.84 | 392,400 | — | — |
| 2024-11-08 | $50.95 | $50.95 | 300,200 | — | — |
| 2024-11-07 | $49.86 | $49.86 | 439,700 | — | — |
| 2024-11-06 | $49.48 | $49.48 | 683,500 | — | — |
| 2024-11-05 | $47.69 | $47.69 | 345,800 | — | — |
| 2024-11-04 | $47.07 | $47.07 | 303,500 | — | — |
| 2024-11-01 | $46.47 | $46.47 | 432,600 | — | — |
| 2024-10-31 | $46.17 | $46.17 | 747,800 | — | — |
| 2024-10-30 | $47.67 | $47.67 | 293,700 | — | — |
| 2024-10-29 | $48.49 | $48.49 | 356,800 | — | — |
| 2024-10-28 | $49.08 | $49.08 | 324,200 | — | — |
| 2024-10-25 | $47.99 | $47.99 | 430,300 | — | — |
| 2024-10-24 | $48.73 | $48.73 | 282,000 | — | — |
| 2024-10-23 | $48.76 | $48.76 | 561,200 | — | — |
| 2024-10-22 | $48.37 | $48.37 | 306,000 | — | — |
| 2024-10-21 | $46.56 | $46.56 | 281,500 | — | — |
| 2024-10-18 | $46.41 | $46.41 | 222,900 | — | — |
| 2024-10-17 | $46.25 | $46.25 | 290,600 | — | — |
| 2024-10-16 | $49.02 | $49.02 | 371,300 | — | — |
| 2024-10-15 | $44.80 | $44.80 | 389,600 | — | — |
| 2024-10-14 | $46.05 | $46.05 | 193,400 | — | — |
| 2024-10-11 | $45.02 | $45.02 | 290,600 | — | — |
| 2024-10-10 | $43.24 | $43.24 | 255,200 | — | — |
| 2024-10-09 | $43.34 | $43.34 | 371,300 | — | — |
| 2024-10-08 | $43.04 | $43.04 | 416,300 | — | — |
| 2024-10-07 | $42.21 | $42.21 | 430,000 | — | — |
| 2024-10-04 | $43.06 | $43.06 | 329,100 | — | — |
| 2024-10-03 | $43.41 | $43.41 | 450,600 | — | — |
| 2024-10-02 | $45.00 | $45.00 | 482,500 | — | — |
| 2024-10-01 | $46.57 | $46.57 | 475,600 | — | — |
| 2024-09-30 | $47.33 | $47.33 | 561,700 | — | — |
| 2024-09-27 | $48.69 | $48.69 | 243,200 | — | — |
| 2024-09-26 | $49.47 | $49.47 | 335,300 | — | — |
| 2024-09-25 | $51.93 | $51.93 | 509,300 | — | — |
| 2024-09-24 | $52.40 | $52.40 | 752,000 | — | — |
| 2024-09-23 | $49.98 | $49.98 | 937,300 | — | — |
| 2024-09-20 | $49.79 | $49.79 | 1,245,900 | — | — |
| 2024-09-19 | $49.03 | $49.03 | 484,600 | — | — |
| 2024-09-18 | $46.44 | $46.44 | 342,600 | — | — |
| 2024-09-17 | $47.30 | $47.30 | 327,700 | — | — |
| 2024-09-16 | $48.48 | $48.48 | 429,400 | — | — |
| 2024-09-13 | $46.08 | $46.08 | 381,200 | — | — |
| 2024-09-12 | $44.72 | $44.72 | 251,600 | — | — |
| 2024-09-11 | $44.77 | $44.77 | 363,000 | — | — |
| 2024-09-10 | $46.88 | $46.88 | 220,700 | — | — |
| 2024-09-09 | $46.24 | $46.24 | 298,900 | — | — |
| 2024-09-06 | $45.40 | $45.40 | 276,800 | — | — |
| 2024-09-05 | $46.60 | $46.60 | 263,800 | — | — |
| 2024-09-04 | $46.17 | $46.17 | 190,300 | — | — |
| 2024-09-03 | $46.32 | $46.32 | 312,400 | — | — |
| 2024-08-30 | $48.36 | $48.36 | 623,000 | — | — |
| 2024-08-29 | $48.25 | $48.25 | 258,300 | — | — |
| 2024-08-28 | $48.52 | $48.52 | 191,200 | — | — |
| 2024-08-27 | $48.94 | $48.94 | 236,600 | — | — |
| 2024-08-26 | $49.75 | $49.75 | 530,100 | — | — |
| 2024-08-23 | $47.78 | $47.78 | 709,800 | — | — |
| 2024-08-22 | $45.85 | $45.85 | 392,700 | — | — |
| 2024-08-21 | $48.55 | $48.55 | 670,100 | — | — |
| 2024-08-20 | $46.50 | $46.50 | 1,204,500 | — | — |
| 2024-08-19 | $44.55 | $44.55 | 307,600 | — | — |
| 2024-08-16 | $43.80 | $43.80 | 296,700 | — | — |
| 2024-08-15 | $44.04 | $44.04 | 258,300 | — | — |
| 2024-08-14 | $42.53 | $42.53 | 265,500 | — | — |
| 2024-08-13 | $43.00 | $43.00 | 283,100 | — | — |
| 2024-08-12 | $42.50 | $42.50 | 392,300 | — | — |
| 2024-08-09 | $41.44 | $41.44 | 296,300 | — | — |
| 2024-08-08 | $42.01 | $42.01 | 313,100 | — | — |
| 2024-08-07 | $40.31 | $40.31 | 443,600 | — | — |
| 2024-08-06 | $41.42 | $41.42 | 372,800 | — | — |
| 2024-08-05 | $39.45 | $39.45 | 457,000 | — | — |
| 2024-08-02 | $42.04 | $42.04 | 690,300 | — | — |
| 2024-08-01 | $44.49 | $44.49 | 758,600 | — | — |
| 2024-07-31 | $46.20 | $46.20 | 663,400 | — | — |
| 2024-07-30 | $43.11 | $43.11 | 336,900 | — | — |
| 2024-07-29 | $43.64 | $43.64 | 443,300 | — | — |
| 2024-07-26 | $44.54 | $44.54 | 390,300 | — | — |
| 2024-07-25 | $44.04 | $44.04 | 581,300 | — | — |
| 2024-07-24 | $42.88 | $42.88 | 462,300 | — | — |
| 2024-07-23 | $43.48 | $43.48 | 503,500 | — | — |
| 2024-07-22 | $42.47 | $42.47 | 727,800 | — | — |
| 2024-07-19 | $43.10 | $43.10 | 528,400 | — | — |
| 2024-07-18 | $43.80 | $43.80 | 603,200 | — | — |
| 2024-07-17 | $46.84 | $46.84 | 948,600 | — | — |
| 2024-07-16 | $48.49 | $48.49 | 1,285,300 | — | — |
| 2024-07-15 | $45.00 | $45.00 | 762,100 | — | — |
| 2024-07-12 | $42.30 | $42.30 | 1,020,100 | — | — |
| 2024-07-11 | $39.00 | $39.00 | 1,086,700 | — | — |
| 2024-07-10 | $36.25 | $36.25 | 832,800 | — | — |
| 2024-07-09 | $39.44 | $39.44 | 2,908,300 | — | — |
| 2024-07-08 | $31.96 | $31.96 | 498,400 | — | — |
| 2024-07-05 | $30.25 | $30.25 | 241,600 | — | — |
| 2024-07-03 | $30.16 | $30.16 | 213,000 | — | — |
| 2024-07-02 | $30.22 | $30.22 | 369,000 | — | — |
| 2024-07-01 | $30.95 | $30.95 | 567,000 | — | — |
| 2024-06-28 | $29.85 | $29.85 | 1,548,900 | — | — |
| 2024-06-27 | $30.22 | $30.22 | 573,000 | — | — |
| 2024-06-26 | $29.89 | $29.89 | 551,300 | — | — |
| 2024-06-25 | $31.15 | $31.15 | 654,400 | — | — |
| 2024-06-24 | $31.45 | $31.45 | 416,100 | — | — |
| 2024-06-21 | $31.99 | $31.99 | 1,670,600 | — | — |
| 2024-06-20 | $31.27 | $31.27 | 506,200 | — | — |
| 2024-06-18 | $31.20 | $31.20 | 496,000 | — | — |
| 2024-06-17 | $31.82 | $31.82 | 677,800 | — | — |
| 2024-06-14 | $33.29 | $33.29 | 408,400 | — | — |
| 2024-06-13 | $34.87 | $34.87 | 348,000 | — | — |
| 2024-06-12 | $34.60 | $34.60 | 446,400 | — | — |
| 2024-06-11 | $34.57 | $34.57 | 413,400 | — | — |
| 2024-06-10 | $34.26 | $34.26 | 806,600 | — | — |
| 2024-06-07 | $32.96 | $32.96 | 310,100 | — | — |
| 2024-06-06 | $32.87 | $32.87 | 343,300 | — | — |
| 2024-06-05 | $33.87 | $33.87 | 465,200 | — | — |
| 2024-06-04 | $31.94 | $31.94 | 534,600 | — | — |
| 2024-06-03 | $31.56 | $31.56 | 634,400 | — | — |
| 2024-05-31 | $32.11 | $32.11 | 537,300 | — | — |
| 2024-05-30 | $32.16 | $32.16 | 604,400 | — | — |
| 2024-05-29 | $32.49 | $32.49 | 402,800 | — | — |
| 2024-05-28 | $33.53 | $33.53 | 481,900 | — | — |
| 2024-05-24 | $34.05 | $34.05 | 432,600 | — | — |
| 2024-05-23 | $34.24 | $34.24 | 496,000 | — | — |
| 2024-05-22 | $35.70 | $35.70 | 515,300 | — | — |
| 2024-05-21 | $35.32 | $35.32 | 431,100 | — | — |
| 2024-05-20 | $36.01 | $36.01 | 378,800 | — | — |
| 2024-05-17 | $34.95 | $34.95 | 493,100 | — | — |
| 2024-05-16 | $35.60 | $35.60 | 484,500 | — | — |
| 2024-05-15 | $35.94 | $35.94 | 668,500 | — | — |
| 2024-05-14 | $35.09 | $35.09 | 1,030,000 | — | — |
| 2024-05-13 | $38.36 | $38.36 | 439,500 | — | — |
| 2024-05-10 | $37.90 | $37.90 | 333,700 | — | — |
| 2024-05-09 | $38.61 | $38.61 | 450,400 | — | — |
| 2024-05-08 | $38.50 | $38.50 | 453,300 | — | — |
| 2024-05-07 | $38.44 | $38.44 | 331,900 | — | — |
| 2024-05-06 | $38.30 | $38.30 | 426,800 | — | — |
| 2024-05-03 | $37.40 | $37.40 | 529,700 | — | — |
| 2024-05-02 | $36.30 | $36.30 | 502,700 | — | — |
| 2024-05-01 | $36.24 | $36.24 | 637,600 | — | — |
| 2024-04-30 | $33.62 | $33.62 | 481,500 | — | — |
| 2024-04-29 | $34.66 | $34.66 | 428,500 | — | — |
| 2024-04-26 | $33.37 | $33.37 | 452,400 | — | — |
| 2024-04-25 | $33.35 | $33.35 | 786,200 | — | — |
| 2024-04-24 | $35.21 | $35.21 | 379,600 | — | — |
| 2024-04-23 | $35.71 | $35.71 | 437,000 | — | — |
| 2024-04-22 | $34.35 | $34.35 | 417,200 | — | — |
| 2024-04-19 | $33.97 | $33.97 | 627,400 | — | — |
| 2024-04-18 | $35.12 | $35.12 | 619,700 | — | — |
| 2024-04-17 | $33.76 | $33.76 | 433,700 | — | — |
| 2024-04-16 | $33.93 | $33.93 | 492,300 | — | — |
| 2024-04-15 | $34.39 | $34.39 | 528,900 | — | — |
| 2024-04-12 | $35.58 | $35.58 | 598,100 | — | — |
| 2024-04-11 | $37.21 | $37.21 | 469,900 | — | — |
| 2024-04-10 | $35.33 | $35.33 | 655,400 | — | — |
| 2024-04-09 | $37.61 | $37.61 | 494,900 | — | — |
| 2024-04-08 | $36.37 | $36.37 | 296,300 | — | — |
| 2024-04-05 | $36.40 | $36.40 | 429,000 | — | — |
| 2024-04-04 | $36.24 | $36.24 | 471,900 | — | — |
| 2024-04-03 | $37.13 | $37.13 | 591,900 | — | — |
| 2024-04-02 | $37.64 | $37.64 | 543,300 | — | — |
| 2024-04-01 | $39.42 | $39.42 | 528,300 | — | — |
| 2024-03-28 | $40.20 | $40.20 | 544,000 | — | — |
| 2024-03-27 | $40.17 | $40.17 | 671,000 | — | — |
| 2024-03-26 | $39.49 | $39.49 | 382,400 | — | — |
| 2024-03-25 | $39.50 | $39.50 | 302,000 | — | — |
| 2024-03-22 | $40.72 | $40.72 | 323,300 | — | — |
| 2024-03-21 | $40.82 | $40.82 | 644,600 | — | — |
| 2024-03-20 | $40.33 | $40.33 | 696,000 | — | — |
| 2024-03-19 | $39.57 | $39.57 | 1,672,200 | — | — |
| 2024-03-18 | $39.32 | $39.32 | 1,147,200 | — | — |
| 2024-03-15 | $40.58 | $40.58 | 2,007,900 | — | — |
| 2024-03-14 | $39.51 | $39.51 | 889,100 | — | — |
| 2024-03-13 | $42.30 | $42.30 | 742,500 | — | — |
| 2024-03-12 | $41.85 | $41.85 | 670,300 | — | — |
| 2024-03-11 | $42.29 | $42.29 | 516,200 | — | — |
| 2024-03-08 | $43.49 | $43.49 | 381,200 | — | — |
| 2024-03-07 | $42.70 | $42.70 | 533,300 | — | — |
| 2024-03-06 | $41.90 | $41.90 | 534,200 | — | — |
| 2024-03-05 | $41.90 | $41.90 | 389,900 | — | — |
| 2024-03-04 | $42.60 | $42.60 | 528,500 | — | — |
| 2024-03-01 | $43.50 | $43.50 | 713,100 | — | — |
| 2024-02-29 | $42.70 | $42.70 | 664,900 | — | — |
| 2024-02-28 | $43.25 | $43.25 | 496,600 | — | — |
| 2024-02-27 | $43.57 | $43.57 | 806,400 | — | — |
| 2024-02-26 | $43.44 | $43.44 | 828,300 | — | — |
| 2024-02-23 | $41.84 | $41.84 | 700,000 | — | — |
| 2024-02-22 | $40.49 | $40.49 | 858,700 | — | — |
| 2024-02-21 | $38.67 | $38.67 | 524,000 | — | — |
| 2024-02-20 | $38.03 | $38.03 | 442,300 | — | — |
| 2024-02-16 | $38.62 | $38.62 | 542,100 | — | — |
| 2024-02-15 | $37.42 | $37.42 | 997,400 | — | — |
| 2024-02-14 | $36.87 | $36.87 | 602,700 | — | — |
| 2024-02-13 | $35.03 | $35.03 | 883,600 | — | — |
| 2024-02-12 | $36.41 | $36.41 | 727,500 | — | — |
| 2024-02-09 | $37.21 | $37.21 | 741,600 | — | — |
| 2024-02-08 | $33.98 | $33.98 | 578,200 | — | — |
| 2024-02-07 | $33.79 | $33.79 | 468,300 | — | — |
| 2024-02-06 | $34.30 | $34.30 | 328,300 | — | — |
| 2024-02-05 | $33.88 | $33.88 | 1,898,000 | — | — |
| 2024-02-02 | $32.97 | $32.97 | 479,700 | — | — |
| 2024-02-01 | $32.68 | $32.68 | 530,600 | — | — |
| 2024-01-31 | $32.78 | $32.78 | 540,000 | — | — |
| 2024-01-30 | $32.80 | $32.80 | 431,900 | — | — |
| 2024-01-29 | $32.59 | $32.59 | 658,900 | — | — |
| 2024-01-26 | $31.02 | $31.02 | 685,000 | — | — |
| 2024-01-25 | $31.84 | $31.84 | 1,404,600 | — | — |
| 2024-01-24 | $30.04 | $30.04 | 579,500 | — | — |
| 2024-01-23 | $31.27 | $31.27 | 1,004,200 | — | — |
| 2024-01-22 | $29.29 | $29.29 | 562,600 | — | — |
| 2024-01-19 | $27.49 | $27.49 | 704,600 | — | — |
| 2024-01-18 | $27.20 | $27.20 | 821,200 | — | — |
| 2024-01-17 | $27.81 | $27.81 | 1,281,000 | — | — |
| 2024-01-16 | $28.21 | $28.21 | 660,900 | — | — |
| 2024-01-12 | $28.12 | $28.12 | 516,100 | — | — |
| 2024-01-11 | $27.56 | $27.56 | 576,700 | — | — |
| 2024-01-10 | $29.11 | $29.11 | 900,600 | — | — |
| 2024-01-09 | $28.48 | $28.48 | 1,301,900 | — | — |
| 2024-01-08 | $26.42 | $26.42 | 1,260,300 | — | — |
| 2024-01-05 | $27.18 | $27.18 | 3,247,100 | — | — |
| 2024-01-04 | $27.22 | $27.22 | 1,599,400 | — | — |
| 2024-01-03 | $22.90 | $22.90 | 916,600 | — | — |
| 2024-01-02 | $25.35 | $25.35 | 847,500 | — | — |