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
- 2020-06-05 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 | $32.54 | $32.54 | 750,100 | — | — |
| 2024-12-30 | $32.77 | $32.77 | 1,096,600 | — | — |
| 2024-12-27 | $32.49 | $32.49 | 797,300 | — | — |
| 2024-12-26 | $32.78 | $32.78 | 1,104,700 | — | — |
| 2024-12-24 | $32.80 | $32.80 | 890,300 | — | — |
| 2024-12-23 | $33.93 | $33.93 | 1,622,200 | — | — |
| 2024-12-20 | $34.08 | $34.08 | 1,644,200 | — | — |
| 2024-12-19 | $34.02 | $34.02 | 1,488,500 | — | — |
| 2024-12-18 | $33.97 | $33.97 | 1,075,500 | — | — |
| 2024-12-17 | $34.68 | $34.68 | 2,110,000 | — | — |
| 2024-12-16 | $33.01 | $33.01 | 2,041,500 | — | — |
| 2024-12-13 | $35.12 | $35.12 | 893,600 | — | — |
| 2024-12-12 | $35.49 | $35.49 | 1,422,900 | — | — |
| 2024-12-11 | $35.84 | $35.84 | 2,089,500 | — | — |
| 2024-12-10 | $37.90 | $37.90 | 2,312,800 | — | — |
| 2024-12-09 | $41.63 | $41.63 | 1,595,300 | — | — |
| 2024-12-06 | $41.54 | $41.54 | 1,318,300 | — | — |
| 2024-12-05 | $41.66 | $41.66 | 1,153,600 | — | — |
| 2024-12-04 | $42.45 | $42.45 | 1,075,000 | — | — |
| 2024-12-03 | $43.68 | $43.68 | 1,083,400 | — | — |
| 2024-12-02 | $43.31 | $43.31 | 608,800 | — | — |
| 2024-11-29 | $42.07 | $42.07 | 460,200 | — | — |
| 2024-11-27 | $43.13 | $43.13 | 1,324,200 | — | — |
| 2024-11-26 | $42.58 | $42.58 | 1,775,300 | — | — |
| 2024-11-25 | $42.69 | $42.69 | 2,111,100 | — | — |
| 2024-11-22 | $40.94 | $40.94 | 1,627,400 | — | — |
| 2024-11-21 | $39.75 | $39.75 | 1,760,900 | — | — |
| 2024-11-20 | $40.14 | $40.14 | 2,240,100 | — | — |
| 2024-11-19 | $38.40 | $38.40 | 1,274,600 | — | — |
| 2024-11-18 | $37.42 | $37.42 | 1,617,300 | — | — |
| 2024-11-15 | $38.19 | $38.19 | 2,297,900 | — | — |
| 2024-11-14 | $39.89 | $39.89 | 1,630,100 | — | — |
| 2024-11-13 | $39.35 | $39.35 | 1,169,200 | — | — |
| 2024-11-12 | $40.18 | $40.18 | 1,876,500 | — | — |
| 2024-11-11 | $40.04 | $40.04 | 1,546,600 | — | — |
| 2024-11-08 | $40.03 | $40.03 | 2,584,200 | — | — |
| 2024-11-07 | $40.95 | $40.95 | 1,888,800 | — | — |
| 2024-11-06 | $41.39 | $41.39 | 2,740,700 | — | — |
| 2024-11-05 | $44.62 | $44.62 | 2,992,200 | — | — |
| 2024-11-04 | $43.61 | $43.61 | 874,000 | — | — |
| 2024-11-01 | $44.36 | $44.36 | 1,510,900 | — | — |
| 2024-10-31 | $45.02 | $45.02 | 1,014,100 | — | — |
| 2024-10-30 | $44.27 | $44.27 | 681,600 | — | — |
| 2024-10-29 | $45.46 | $45.46 | 659,500 | — | — |
| 2024-10-28 | $45.30 | $45.30 | 1,051,700 | — | — |
| 2024-10-25 | $44.74 | $44.74 | 1,120,000 | — | — |
| 2024-10-24 | $44.06 | $44.06 | 982,000 | — | — |
| 2024-10-23 | $43.95 | $43.95 | 1,070,500 | — | — |
| 2024-10-22 | $45.04 | $45.04 | 2,124,200 | — | — |
| 2024-10-21 | $43.45 | $43.45 | 1,376,900 | — | — |
| 2024-10-18 | $42.87 | $42.87 | 1,732,000 | — | — |
| 2024-10-17 | $43.09 | $43.09 | 5,573,600 | — | — |
| 2024-10-16 | $44.02 | $44.02 | 1,677,500 | — | — |
| 2024-10-15 | $44.91 | $44.91 | 2,781,000 | — | — |
| 2024-10-14 | $49.68 | $49.68 | 1,224,200 | — | — |
| 2024-10-11 | $50.00 | $50.00 | 479,600 | — | — |
| 2024-10-10 | $50.26 | $50.26 | 899,800 | — | — |
| 2024-10-09 | $48.84 | $48.84 | 613,300 | — | — |
| 2024-10-08 | $48.06 | $48.06 | 643,900 | — | — |
| 2024-10-07 | $49.58 | $49.58 | 741,600 | — | — |
| 2024-10-04 | $49.07 | $49.07 | 716,700 | — | — |
| 2024-10-03 | $47.79 | $47.79 | 518,600 | — | — |
| 2024-10-02 | $48.68 | $48.68 | 897,700 | — | — |
| 2024-10-01 | $47.48 | $47.48 | 1,514,800 | — | — |
| 2024-09-30 | $48.73 | $48.73 | 1,154,800 | — | — |
| 2024-09-27 | $49.27 | $49.27 | 984,000 | — | — |
| 2024-09-26 | $46.85 | $46.85 | 1,667,100 | — | — |
| 2024-09-25 | $43.55 | $43.55 | 1,202,400 | — | — |
| 2024-09-24 | $45.26 | $45.26 | 1,180,300 | — | — |
| 2024-09-23 | $45.92 | $45.92 | 1,704,300 | — | — |
| 2024-09-20 | $48.53 | $48.53 | 1,130,800 | — | — |
| 2024-09-19 | $50.83 | $50.83 | 604,700 | — | — |
| 2024-09-18 | $49.91 | $49.91 | 541,200 | — | — |
| 2024-09-17 | $51.17 | $51.17 | 471,400 | — | — |
| 2024-09-16 | $51.29 | $51.29 | 864,500 | — | — |
| 2024-09-13 | $50.31 | $50.31 | 415,100 | — | — |
| 2024-09-12 | $50.72 | $50.72 | 862,900 | — | — |
| 2024-09-11 | $49.75 | $49.75 | 398,500 | — | — |
| 2024-09-10 | $49.80 | $49.80 | 349,800 | — | — |
| 2024-09-09 | $50.36 | $50.36 | 1,155,600 | — | — |
| 2024-09-06 | $48.29 | $48.29 | 2,804,300 | — | — |
| 2024-09-05 | $54.05 | $54.05 | 794,100 | — | — |
| 2024-09-04 | $57.39 | $57.39 | 614,000 | — | — |
| 2024-09-03 | $57.33 | $57.33 | 1,056,300 | — | — |
| 2024-08-30 | $57.55 | $57.55 | 561,900 | — | — |
| 2024-08-29 | $56.71 | $56.71 | 485,000 | — | — |
| 2024-08-28 | $56.66 | $56.66 | 426,700 | — | — |
| 2024-08-27 | $57.02 | $57.02 | 285,600 | — | — |
| 2024-08-26 | $56.63 | $56.63 | 313,500 | — | — |
| 2024-08-23 | $57.50 | $57.50 | 569,400 | — | — |
| 2024-08-22 | $57.38 | $57.38 | 407,800 | — | — |
| 2024-08-21 | $56.46 | $56.46 | 613,500 | — | — |
| 2024-08-20 | $57.06 | $57.06 | 276,700 | — | — |
| 2024-08-19 | $56.95 | $56.95 | 393,000 | — | — |
| 2024-08-16 | $56.89 | $56.89 | 624,100 | — | — |
| 2024-08-15 | $55.75 | $55.75 | 595,800 | — | — |
| 2024-08-14 | $54.68 | $54.68 | 989,800 | — | — |
| 2024-08-13 | $57.08 | $57.08 | 536,500 | — | — |
| 2024-08-12 | $56.25 | $56.25 | 746,900 | — | — |
| 2024-08-09 | $55.90 | $55.90 | 786,700 | — | — |
| 2024-08-08 | $56.91 | $56.91 | 539,000 | — | — |
| 2024-08-07 | $55.06 | $55.06 | 1,272,500 | — | — |
| 2024-08-06 | $55.24 | $55.24 | 948,500 | — | — |
| 2024-08-05 | $53.38 | $53.38 | 1,145,800 | — | — |
| 2024-08-02 | $54.68 | $54.68 | 628,400 | — | — |
| 2024-08-01 | $55.00 | $55.00 | 868,500 | — | — |
| 2024-07-31 | $56.39 | $56.39 | 654,300 | — | — |
| 2024-07-30 | $56.85 | $56.85 | 785,700 | — | — |
| 2024-07-29 | $56.38 | $56.38 | 593,700 | — | — |
| 2024-07-26 | $56.61 | $56.61 | 979,100 | — | — |
| 2024-07-25 | $59.14 | $59.14 | 1,404,100 | — | — |
| 2024-07-24 | $59.67 | $59.67 | 568,600 | — | — |
| 2024-07-23 | $59.88 | $59.88 | 1,194,000 | — | — |
| 2024-07-22 | $58.93 | $58.93 | 837,400 | — | — |
| 2024-07-19 | $58.74 | $58.74 | 961,100 | — | — |
| 2024-07-18 | $58.24 | $58.24 | 1,453,800 | — | — |
| 2024-07-17 | $55.00 | $55.00 | 2,495,300 | — | — |
| 2024-07-16 | $55.90 | $55.90 | 1,682,000 | — | — |
| 2024-07-15 | $53.99 | $53.99 | 2,370,500 | — | — |
| 2024-07-12 | $54.37 | $54.37 | 4,891,200 | — | — |
| 2024-07-11 | $48.50 | $48.50 | 1,047,000 | — | — |
| 2024-07-10 | $47.32 | $47.32 | 271,600 | — | — |
| 2024-07-09 | $46.71 | $46.71 | 633,800 | — | — |
| 2024-07-08 | $47.41 | $47.41 | 447,900 | — | — |
| 2024-07-05 | $46.30 | $46.30 | 536,000 | — | — |
| 2024-07-03 | $45.91 | $45.91 | 357,000 | — | — |
| 2024-07-02 | $44.74 | $44.74 | 908,400 | — | — |
| 2024-07-01 | $46.02 | $46.02 | 1,556,300 | — | — |
| 2024-06-28 | $44.29 | $44.29 | 571,400 | — | — |
| 2024-06-27 | $44.66 | $44.66 | 652,600 | — | — |
| 2024-06-26 | $44.89 | $44.89 | 1,164,900 | — | — |
| 2024-06-25 | $43.52 | $43.52 | 1,180,900 | — | — |
| 2024-06-24 | $43.09 | $43.09 | 885,200 | — | — |
| 2024-06-21 | $42.61 | $42.61 | 1,104,400 | — | — |
| 2024-06-20 | $40.80 | $40.80 | 1,182,500 | — | — |
| 2024-06-18 | $40.48 | $40.48 | 670,000 | — | — |
| 2024-06-17 | $41.50 | $41.50 | 1,098,400 | — | — |
| 2024-06-14 | $42.45 | $42.45 | 596,000 | — | — |
| 2024-06-13 | $43.67 | $43.67 | 889,700 | — | — |
| 2024-06-12 | $45.75 | $45.75 | 1,694,800 | — | — |
| 2024-06-11 | $44.25 | $44.25 | 1,383,500 | — | — |
| 2024-06-10 | $45.54 | $45.54 | 738,300 | — | — |
| 2024-06-07 | $45.57 | $45.57 | 965,300 | — | — |
| 2024-06-06 | $46.56 | $46.56 | 2,232,900 | — | — |
| 2024-06-05 | $43.64 | $43.64 | 1,564,300 | — | — |
| 2024-06-04 | $41.34 | $41.34 | 2,122,100 | — | — |
| 2024-06-03 | $40.03 | $40.03 | 3,010,300 | — | — |
| 2024-05-31 | $40.01 | $40.01 | 3,386,900 | — | — |
| 2024-05-30 | $43.33 | $43.33 | 867,000 | — | — |
| 2024-05-29 | $42.08 | $42.08 | 848,500 | — | — |
| 2024-05-28 | $41.68 | $41.68 | 1,120,500 | — | — |
| 2024-05-24 | $41.41 | $41.41 | 1,631,400 | — | — |
| 2024-05-23 | $39.50 | $39.50 | 2,437,200 | — | — |
| 2024-05-22 | $42.60 | $42.60 | 855,000 | — | — |
| 2024-05-21 | $42.96 | $42.96 | 930,000 | — | — |
| 2024-05-20 | $45.43 | $45.43 | 732,600 | — | — |
| 2024-05-17 | $45.16 | $45.16 | 566,500 | — | — |
| 2024-05-16 | $46.37 | $46.37 | 1,049,600 | — | — |
| 2024-05-15 | $45.76 | $45.76 | 1,052,400 | — | — |
| 2024-05-14 | $44.38 | $44.38 | 1,110,300 | — | — |
| 2024-05-13 | $42.97 | $42.97 | 1,328,100 | — | — |
| 2024-05-10 | $43.24 | $43.24 | 887,600 | — | — |
| 2024-05-09 | $45.52 | $45.52 | 528,800 | — | — |
| 2024-05-08 | $45.72 | $45.72 | 586,300 | — | — |
| 2024-05-07 | $45.99 | $45.99 | 689,700 | — | — |
| 2024-05-06 | $45.26 | $45.26 | 570,300 | — | — |
| 2024-05-03 | $45.41 | $45.41 | 689,500 | — | — |
| 2024-05-02 | $45.93 | $45.93 | 996,300 | — | — |
| 2024-05-01 | $43.98 | $43.98 | 1,520,300 | — | — |
| 2024-04-30 | $43.74 | $43.74 | 1,309,500 | — | — |
| 2024-04-29 | $45.14 | $45.14 | 963,200 | — | — |
| 2024-04-26 | $45.30 | $45.30 | 895,900 | — | — |
| 2024-04-25 | $44.42 | $44.42 | 1,849,800 | — | — |
| 2024-04-24 | $45.17 | $45.17 | 1,089,100 | — | — |
| 2024-04-23 | $47.45 | $47.45 | 1,813,200 | — | — |
| 2024-04-22 | $47.06 | $47.06 | 756,600 | — | — |
| 2024-04-19 | $46.19 | $46.19 | 1,253,900 | — | — |
| 2024-04-18 | $47.12 | $47.12 | 816,000 | — | — |
| 2024-04-17 | $48.83 | $48.83 | 1,412,000 | — | — |
| 2024-04-16 | $50.12 | $50.12 | 2,695,700 | — | — |
| 2024-04-15 | $51.71 | $51.71 | 966,900 | — | — |
| 2024-04-12 | $52.92 | $52.92 | 526,600 | — | — |
| 2024-04-11 | $55.01 | $55.01 | 601,400 | — | — |
| 2024-04-10 | $55.49 | $55.49 | 551,100 | — | — |
| 2024-04-09 | $56.36 | $56.36 | 1,244,200 | — | — |
| 2024-04-08 | $54.80 | $54.80 | 1,662,400 | — | — |
| 2024-04-05 | $54.93 | $54.93 | 645,600 | — | — |
| 2024-04-04 | $55.14 | $55.14 | 959,800 | — | — |
| 2024-04-03 | $56.38 | $56.38 | 690,900 | — | — |
| 2024-04-02 | $56.43 | $56.43 | 685,500 | — | — |
| 2024-04-01 | $57.22 | $57.22 | 870,100 | — | — |
| 2024-03-28 | $56.09 | $56.09 | 661,700 | — | — |
| 2024-03-27 | $56.93 | $56.93 | 628,700 | — | — |
| 2024-03-26 | $55.90 | $55.90 | 764,600 | — | — |
| 2024-03-25 | $56.66 | $56.66 | 871,500 | — | — |
| 2024-03-22 | $58.14 | $58.14 | 874,800 | — | — |
| 2024-03-21 | $58.24 | $58.24 | 1,256,900 | — | — |
| 2024-03-20 | $60.03 | $60.03 | 1,454,500 | — | — |
| 2024-03-19 | $62.82 | $62.82 | 1,598,000 | — | — |
| 2024-03-18 | $64.66 | $64.66 | 1,316,300 | — | — |
| 2024-03-15 | $64.02 | $64.02 | 2,541,100 | — | — |
| 2024-03-14 | $66.11 | $66.11 | 1,687,600 | — | — |
| 2024-03-13 | $68.01 | $68.01 | 2,040,300 | — | — |
| 2024-03-12 | $65.13 | $65.13 | 833,500 | — | — |
| 2024-03-11 | $65.19 | $65.19 | 1,357,000 | — | — |
| 2024-03-08 | $63.25 | $63.25 | 998,200 | — | — |
| 2024-03-07 | $64.22 | $64.22 | 791,600 | — | — |
| 2024-03-06 | $63.78 | $63.78 | 480,800 | — | — |
| 2024-03-05 | $63.66 | $63.66 | 454,700 | — | — |
| 2024-03-04 | $64.51 | $64.51 | 587,900 | — | — |
| 2024-03-01 | $65.53 | $65.53 | 372,100 | — | — |
| 2024-02-29 | $65.16 | $65.16 | 677,200 | — | — |
| 2024-02-28 | $67.78 | $67.78 | 748,000 | — | — |
| 2024-02-27 | $69.99 | $69.99 | 1,165,100 | — | — |
| 2024-02-26 | $67.00 | $67.00 | 1,194,000 | — | — |
| 2024-02-23 | $66.10 | $66.10 | 1,369,600 | — | — |
| 2024-02-22 | $61.72 | $61.72 | 642,800 | — | — |
| 2024-02-21 | $59.83 | $59.83 | 471,400 | — | — |
| 2024-02-20 | $60.10 | $60.10 | 749,300 | — | — |
| 2024-02-16 | $58.11 | $58.11 | 690,500 | — | — |
| 2024-02-15 | $57.05 | $57.05 | 708,500 | — | — |
| 2024-02-14 | $57.83 | $57.83 | 426,700 | — | — |
| 2024-02-13 | $58.67 | $58.67 | 558,400 | — | — |
| 2024-02-12 | $60.48 | $60.48 | 766,600 | — | — |
| 2024-02-09 | $60.97 | $60.97 | 683,600 | — | — |
| 2024-02-08 | $58.72 | $58.72 | 383,800 | — | — |
| 2024-02-07 | $58.62 | $58.62 | 911,200 | — | — |
| 2024-02-06 | $59.41 | $59.41 | 789,600 | — | — |
| 2024-02-05 | $58.46 | $58.46 | 771,400 | — | — |
| 2024-02-02 | $55.76 | $55.76 | 978,900 | — | — |
| 2024-02-01 | $56.22 | $56.22 | 527,600 | — | — |
| 2024-01-31 | $55.06 | $55.06 | 783,900 | — | — |
| 2024-01-30 | $55.57 | $55.57 | 902,400 | — | — |
| 2024-01-29 | $55.79 | $55.79 | 1,088,900 | — | — |
| 2024-01-26 | $56.55 | $56.55 | 1,472,300 | — | — |
| 2024-01-25 | $58.13 | $58.13 | 512,400 | — | — |
| 2024-01-24 | $60.10 | $60.10 | 1,526,200 | — | — |
| 2024-01-23 | $60.79 | $60.79 | 3,340,900 | — | — |
| 2024-01-22 | $56.20 | $56.20 | 1,250,800 | — | — |
| 2024-01-19 | $56.68 | $56.68 | 876,200 | — | — |
| 2024-01-18 | $57.03 | $57.03 | 1,392,600 | — | — |
| 2024-01-17 | $59.89 | $59.89 | 755,200 | — | — |
| 2024-01-16 | $60.35 | $60.35 | 1,321,100 | — | — |
| 2024-01-12 | $60.77 | $60.77 | 881,700 | — | — |
| 2024-01-11 | $59.05 | $59.05 | 539,800 | — | — |
| 2024-01-10 | $58.54 | $58.54 | 889,700 | — | — |
| 2024-01-09 | $59.12 | $59.12 | 623,800 | — | — |
| 2024-01-08 | $58.14 | $58.14 | 1,064,100 | — | — |
| 2024-01-05 | $56.44 | $56.44 | 1,006,400 | — | — |
| 2024-01-04 | $56.55 | $56.55 | 1,125,800 | — | — |
| 2024-01-03 | $57.93 | $57.93 | 933,300 | — | — |
| 2024-01-02 | $59.10 | $59.10 | 1,021,300 | — | — |