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
- 2019-07-18 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 | $41.35 | $41.35 | 223,000 | — | — |
| 2024-12-30 | $41.18 | $41.18 | 250,000 | — | — |
| 2024-12-27 | $41.56 | $41.56 | 215,800 | — | — |
| 2024-12-26 | $42.03 | $42.03 | 194,100 | — | — |
| 2024-12-24 | $42.17 | $42.17 | 78,000 | — | — |
| 2024-12-23 | $41.73 | $41.73 | 320,400 | — | — |
| 2024-12-20 | $41.51 | $41.51 | 1,185,000 | — | — |
| 2024-12-19 | $41.13 | $41.13 | 540,600 | — | — |
| 2024-12-18 | $40.60 | $40.60 | 553,800 | — | — |
| 2024-12-17 | $42.65 | $42.65 | 279,100 | — | — |
| 2024-12-16 | $42.39 | $42.39 | 334,900 | — | — |
| 2024-12-13 | $42.44 | $42.44 | 456,000 | — | — |
| 2024-12-12 | $42.28 | $42.28 | 561,900 | — | — |
| 2024-12-11 | $43.61 | $43.61 | 295,000 | — | — |
| 2024-12-10 | $44.10 | $44.10 | 765,300 | — | — |
| 2024-12-09 | $43.31 | $43.31 | 393,800 | — | — |
| 2024-12-06 | $44.67 | $44.67 | 300,800 | — | — |
| 2024-12-05 | $44.40 | $44.40 | 304,100 | — | — |
| 2024-12-04 | $45.47 | $45.47 | 219,500 | — | — |
| 2024-12-03 | $45.58 | $45.58 | 200,200 | — | — |
| 2024-12-02 | $46.21 | $46.21 | 301,400 | — | — |
| 2024-11-29 | $46.22 | $46.22 | 206,900 | — | — |
| 2024-11-27 | $46.65 | $46.65 | 279,700 | — | — |
| 2024-11-26 | $45.15 | $45.15 | 323,700 | — | — |
| 2024-11-25 | $44.27 | $44.27 | 544,600 | — | — |
| 2024-11-22 | $44.73 | $44.73 | 314,200 | — | — |
| 2024-11-21 | $43.48 | $43.48 | 352,000 | — | — |
| 2024-11-20 | $43.69 | $43.69 | 450,900 | — | — |
| 2024-11-19 | $42.09 | $42.09 | 389,600 | — | — |
| 2024-11-18 | $41.42 | $41.42 | 595,800 | — | — |
| 2024-11-15 | $44.50 | $44.50 | 605,100 | — | — |
| 2024-11-14 | $46.26 | $46.26 | 862,800 | — | — |
| 2024-11-13 | $43.92 | $43.92 | 622,300 | — | — |
| 2024-11-12 | $42.28 | $42.28 | 717,700 | — | — |
| 2024-11-11 | $41.61 | $41.61 | 287,900 | — | — |
| 2024-11-08 | $42.00 | $42.00 | 367,700 | — | — |
| 2024-11-07 | $41.08 | $41.08 | 241,800 | — | — |
| 2024-11-06 | $41.09 | $41.09 | 438,200 | — | — |
| 2024-11-05 | $40.72 | $40.72 | 271,700 | — | — |
| 2024-11-04 | $40.45 | $40.45 | 356,800 | — | — |
| 2024-11-01 | $40.40 | $40.40 | 357,400 | — | — |
| 2024-10-31 | $38.46 | $38.46 | 246,800 | — | — |
| 2024-10-30 | $39.18 | $39.18 | 306,200 | — | — |
| 2024-10-29 | $39.06 | $39.06 | 203,700 | — | — |
| 2024-10-28 | $39.54 | $39.54 | 203,100 | — | — |
| 2024-10-25 | $38.89 | $38.89 | 195,500 | — | — |
| 2024-10-24 | $39.36 | $39.36 | 277,200 | — | — |
| 2024-10-23 | $38.42 | $38.42 | 213,800 | — | — |
| 2024-10-22 | $39.68 | $39.68 | 145,200 | — | — |
| 2024-10-21 | $39.35 | $39.35 | 213,700 | — | — |
| 2024-10-18 | $39.46 | $39.46 | 644,700 | — | — |
| 2024-10-17 | $39.32 | $39.32 | 405,700 | — | — |
| 2024-10-16 | $39.78 | $39.78 | 235,600 | — | — |
| 2024-10-15 | $39.71 | $39.71 | 136,300 | — | — |
| 2024-10-14 | $39.77 | $39.77 | 114,600 | — | — |
| 2024-10-11 | $40.11 | $40.11 | 483,400 | — | — |
| 2024-10-10 | $38.48 | $38.48 | 352,000 | — | — |
| 2024-10-09 | $37.85 | $37.85 | 220,800 | — | — |
| 2024-10-08 | $38.91 | $38.91 | 220,700 | — | — |
| 2024-10-07 | $38.75 | $38.75 | 283,700 | — | — |
| 2024-10-04 | $39.26 | $39.26 | 278,500 | — | — |
| 2024-10-03 | $39.61 | $39.61 | 240,300 | — | — |
| 2024-10-02 | $41.49 | $41.49 | 524,700 | — | — |
| 2024-10-01 | $40.12 | $40.12 | 785,200 | — | — |
| 2024-09-30 | $39.00 | $39.00 | 368,600 | — | — |
| 2024-09-27 | $38.85 | $38.85 | 192,800 | — | — |
| 2024-09-26 | $38.70 | $38.70 | 246,200 | — | — |
| 2024-09-25 | $38.99 | $38.99 | 242,800 | — | — |
| 2024-09-24 | $38.98 | $38.98 | 639,400 | — | — |
| 2024-09-23 | $38.93 | $38.93 | 357,800 | — | — |
| 2024-09-20 | $38.96 | $38.96 | 929,600 | — | — |
| 2024-09-19 | $39.35 | $39.35 | 339,400 | — | — |
| 2024-09-18 | $37.90 | $37.90 | 1,498,000 | — | — |
| 2024-09-17 | $40.29 | $40.29 | 305,100 | — | — |
| 2024-09-16 | $40.42 | $40.42 | 342,600 | — | — |
| 2024-09-13 | $41.12 | $41.12 | 312,000 | — | — |
| 2024-09-12 | $41.13 | $41.13 | 203,700 | — | — |
| 2024-09-11 | $41.91 | $41.91 | 237,200 | — | — |
| 2024-09-10 | $41.77 | $41.77 | 223,900 | — | — |
| 2024-09-09 | $41.03 | $41.03 | 376,400 | — | — |
| 2024-09-06 | $41.12 | $41.12 | 295,300 | — | — |
| 2024-09-05 | $41.65 | $41.65 | 233,000 | — | — |
| 2024-09-04 | $41.80 | $41.80 | 368,500 | — | — |
| 2024-09-03 | $41.31 | $41.31 | 329,200 | — | — |
| 2024-08-30 | $43.11 | $43.11 | 331,400 | — | — |
| 2024-08-29 | $41.98 | $41.98 | 610,200 | — | — |
| 2024-08-28 | $43.87 | $43.87 | 375,900 | — | — |
| 2024-08-27 | $44.25 | $44.25 | 526,200 | — | — |
| 2024-08-26 | $43.08 | $43.08 | 310,100 | — | — |
| 2024-08-23 | $41.12 | $41.12 | 391,200 | — | — |
| 2024-08-22 | $40.98 | $40.98 | 286,100 | — | — |
| 2024-08-21 | $41.24 | $41.24 | 406,100 | — | — |
| 2024-08-20 | $40.99 | $40.99 | 452,400 | — | — |
| 2024-08-19 | $41.83 | $41.83 | 477,000 | — | — |
| 2024-08-16 | $40.70 | $40.70 | 454,200 | — | — |
| 2024-08-15 | $41.53 | $41.53 | 347,500 | — | — |
| 2024-08-14 | $41.49 | $41.49 | 529,000 | — | — |
| 2024-08-13 | $41.09 | $41.09 | 577,700 | — | — |
| 2024-08-12 | $44.74 | $44.74 | 1,091,500 | — | — |
| 2024-08-09 | $40.02 | $40.02 | 375,400 | — | — |
| 2024-08-08 | $39.87 | $39.87 | 391,700 | — | — |
| 2024-08-07 | $38.96 | $38.96 | 376,800 | — | — |
| 2024-08-06 | $39.15 | $39.15 | 331,300 | — | — |
| 2024-08-05 | $38.50 | $38.50 | 474,700 | — | — |
| 2024-08-02 | $39.38 | $39.38 | 349,100 | — | — |
| 2024-08-01 | $40.13 | $40.13 | 576,500 | — | — |
| 2024-07-31 | $40.55 | $40.55 | 509,200 | — | — |
| 2024-07-30 | $40.30 | $40.30 | 473,600 | — | — |
| 2024-07-29 | $42.05 | $42.05 | 771,700 | — | — |
| 2024-07-26 | $43.33 | $43.33 | 2,411,500 | — | — |
| 2024-07-25 | $40.37 | $40.37 | 800,100 | — | — |
| 2024-07-24 | $39.07 | $39.07 | 286,000 | — | — |
| 2024-07-23 | $40.20 | $40.20 | 482,700 | — | — |
| 2024-07-22 | $39.53 | $39.53 | 618,100 | — | — |
| 2024-07-19 | $39.49 | $39.49 | 1,225,000 | — | — |
| 2024-07-18 | $37.37 | $37.37 | 471,300 | — | — |
| 2024-07-17 | $38.37 | $38.37 | 714,100 | — | — |
| 2024-07-16 | $40.00 | $40.00 | 975,300 | — | — |
| 2024-07-15 | $39.48 | $39.48 | 796,100 | — | — |
| 2024-07-12 | $39.44 | $39.44 | 1,072,100 | — | — |
| 2024-07-11 | $37.66 | $37.66 | 758,700 | — | — |
| 2024-07-10 | $35.92 | $35.92 | 422,500 | — | — |
| 2024-07-09 | $36.60 | $36.60 | 562,000 | — | — |
| 2024-07-08 | $35.91 | $35.91 | 1,009,000 | — | — |
| 2024-07-05 | $34.43 | $34.43 | 593,800 | — | — |
| 2024-07-03 | $33.88 | $33.88 | 222,100 | — | — |
| 2024-07-02 | $33.68 | $33.68 | 385,200 | — | — |
| 2024-07-01 | $34.16 | $34.16 | 693,200 | — | — |
| 2024-06-28 | $34.19 | $34.19 | 2,740,900 | — | — |
| 2024-06-27 | $33.11 | $33.11 | 706,000 | — | — |
| 2024-06-26 | $32.86 | $32.86 | 486,800 | — | — |
| 2024-06-25 | $33.14 | $33.14 | 859,400 | — | — |
| 2024-06-24 | $34.85 | $34.85 | 1,304,700 | — | — |
| 2024-06-21 | $32.05 | $32.05 | 3,154,600 | — | — |
| 2024-06-20 | $31.14 | $31.14 | 1,207,900 | — | — |
| 2024-06-18 | $29.25 | $29.25 | 1,693,400 | — | — |
| 2024-06-17 | $33.00 | $33.00 | 3,672,800 | — | — |
| 2024-06-14 | $25.92 | $25.92 | 553,300 | — | — |
| 2024-06-13 | $26.68 | $26.68 | 405,400 | — | — |
| 2024-06-12 | $27.00 | $27.00 | 1,009,600 | — | — |
| 2024-06-11 | $26.20 | $26.20 | 481,300 | — | — |
| 2024-06-10 | $25.55 | $25.55 | 455,500 | — | — |
| 2024-06-07 | $25.07 | $25.07 | 641,600 | — | — |
| 2024-06-06 | $24.96 | $24.96 | 412,700 | — | — |
| 2024-06-05 | $26.30 | $26.30 | 732,500 | — | — |
| 2024-06-04 | $25.79 | $25.79 | 793,900 | — | — |
| 2024-06-03 | $25.35 | $25.35 | 1,123,800 | — | — |
| 2024-05-31 | $24.03 | $24.03 | 565,900 | — | — |
| 2024-05-30 | $24.44 | $24.44 | 465,000 | — | — |
| 2024-05-29 | $24.21 | $24.21 | 464,500 | — | — |
| 2024-05-28 | $24.76 | $24.76 | 779,100 | — | — |
| 2024-05-24 | $24.55 | $24.55 | 318,900 | — | — |
| 2024-05-23 | $25.47 | $25.47 | 502,200 | — | — |
| 2024-05-22 | $26.22 | $26.22 | 309,100 | — | — |
| 2024-05-21 | $25.79 | $25.79 | 344,700 | — | — |
| 2024-05-20 | $25.30 | $25.30 | 377,600 | — | — |
| 2024-05-17 | $24.07 | $24.07 | 308,800 | — | — |
| 2024-05-16 | $24.75 | $24.75 | 366,700 | — | — |
| 2024-05-15 | $24.99 | $24.99 | 345,100 | — | — |
| 2024-05-14 | $24.80 | $24.80 | 377,300 | — | — |
| 2024-05-13 | $24.78 | $24.78 | 385,200 | — | — |
| 2024-05-10 | $24.76 | $24.76 | 429,900 | — | — |
| 2024-05-09 | $25.83 | $25.83 | 631,800 | — | — |
| 2024-05-08 | $25.04 | $25.04 | 357,000 | — | — |
| 2024-05-07 | $25.91 | $25.91 | 271,500 | — | — |
| 2024-05-06 | $26.39 | $26.39 | 327,900 | — | — |
| 2024-05-03 | $25.84 | $25.84 | 341,100 | — | — |
| 2024-05-02 | $25.60 | $25.60 | 313,300 | — | — |
| 2024-05-01 | $25.72 | $25.72 | 681,500 | — | — |
| 2024-04-30 | $25.11 | $25.11 | 538,600 | — | — |
| 2024-04-29 | $25.07 | $25.07 | 369,200 | — | — |
| 2024-04-26 | $24.46 | $24.46 | 268,300 | — | — |
| 2024-04-25 | $24.49 | $24.49 | 817,200 | — | — |
| 2024-04-24 | $24.02 | $24.02 | 317,100 | — | — |
| 2024-04-23 | $24.42 | $24.42 | 423,100 | — | — |
| 2024-04-22 | $24.17 | $24.17 | 254,700 | — | — |
| 2024-04-19 | $23.81 | $23.81 | 336,900 | — | — |
| 2024-04-18 | $23.57 | $23.57 | 400,300 | — | — |
| 2024-04-17 | $23.85 | $23.85 | 327,400 | — | — |
| 2024-04-16 | $24.01 | $24.01 | 317,700 | — | — |
| 2024-04-15 | $23.91 | $23.91 | 404,600 | — | — |
| 2024-04-12 | $24.58 | $24.58 | 484,700 | — | — |
| 2024-04-11 | $25.83 | $25.83 | 294,600 | — | — |
| 2024-04-10 | $25.63 | $25.63 | 377,200 | — | — |
| 2024-04-09 | $26.20 | $26.20 | 402,500 | — | — |
| 2024-04-08 | $25.92 | $25.92 | 296,200 | — | — |
| 2024-04-05 | $26.26 | $26.26 | 555,400 | — | — |
| 2024-04-04 | $25.33 | $25.33 | 443,100 | — | — |
| 2024-04-03 | $24.74 | $24.74 | 424,900 | — | — |
| 2024-04-02 | $25.21 | $25.21 | 1,030,000 | — | — |
| 2024-04-01 | $25.45 | $25.45 | 526,100 | — | — |
| 2024-03-28 | $25.12 | $25.12 | 424,400 | — | — |
| 2024-03-27 | $25.12 | $25.12 | 401,400 | — | — |
| 2024-03-26 | $24.92 | $24.92 | 462,200 | — | — |
| 2024-03-25 | $26.14 | $26.14 | 471,500 | — | — |
| 2024-03-22 | $26.13 | $26.13 | 485,000 | — | — |
| 2024-03-21 | $26.04 | $26.04 | 500,500 | — | — |
| 2024-03-20 | $26.99 | $26.99 | 653,200 | — | — |
| 2024-03-19 | $27.01 | $27.01 | 695,000 | — | — |
| 2024-03-18 | $25.98 | $25.98 | 790,700 | — | — |
| 2024-03-15 | $26.77 | $26.77 | 2,323,300 | — | — |
| 2024-03-14 | $28.17 | $28.17 | 895,700 | — | — |
| 2024-03-13 | $27.77 | $27.77 | 583,900 | — | — |
| 2024-03-12 | $27.48 | $27.48 | 500,400 | — | — |
| 2024-03-11 | $26.94 | $26.94 | 461,300 | — | — |
| 2024-03-08 | $28.15 | $28.15 | 319,200 | — | — |
| 2024-03-07 | $28.21 | $28.21 | 279,900 | — | — |
| 2024-03-06 | $28.41 | $28.41 | 487,100 | — | — |
| 2024-03-05 | $28.00 | $28.00 | 464,600 | — | — |
| 2024-03-04 | $28.68 | $28.68 | 318,500 | — | — |
| 2024-03-01 | $29.27 | $29.27 | 473,500 | — | — |
| 2024-02-29 | $28.71 | $28.71 | 1,042,500 | — | — |
| 2024-02-28 | $28.89 | $28.89 | 318,700 | — | — |
| 2024-02-27 | $29.61 | $29.61 | 452,500 | — | — |
| 2024-02-26 | $29.06 | $29.06 | 290,800 | — | — |
| 2024-02-23 | $27.81 | $27.81 | 224,000 | — | — |
| 2024-02-22 | $28.22 | $28.22 | 273,800 | — | — |
| 2024-02-21 | $28.29 | $28.29 | 267,800 | — | — |
| 2024-02-20 | $29.09 | $29.09 | 467,500 | — | — |
| 2024-02-16 | $29.28 | $29.28 | 437,200 | — | — |
| 2024-02-15 | $28.98 | $28.98 | 316,400 | — | — |
| 2024-02-14 | $28.47 | $28.47 | 333,300 | — | — |
| 2024-02-13 | $28.08 | $28.08 | 864,900 | — | — |
| 2024-02-12 | $29.93 | $29.93 | 861,700 | — | — |
| 2024-02-09 | $27.98 | $27.98 | 364,600 | — | — |
| 2024-02-08 | $27.02 | $27.02 | 414,700 | — | — |
| 2024-02-07 | $26.76 | $26.76 | 449,400 | — | — |
| 2024-02-06 | $27.21 | $27.21 | 409,200 | — | — |
| 2024-02-05 | $26.27 | $26.27 | 325,000 | — | — |
| 2024-02-02 | $26.52 | $26.52 | 558,000 | — | — |
| 2024-02-01 | $26.59 | $26.59 | 416,600 | — | — |
| 2024-01-31 | $26.46 | $26.46 | 438,700 | — | — |
| 2024-01-30 | $26.60 | $26.60 | 519,400 | — | — |
| 2024-01-29 | $27.12 | $27.12 | 581,300 | — | — |
| 2024-01-26 | $26.17 | $26.17 | 385,600 | — | — |
| 2024-01-25 | $26.21 | $26.21 | 676,400 | — | — |
| 2024-01-24 | $26.49 | $26.49 | 452,400 | — | — |
| 2024-01-23 | $26.49 | $26.49 | 587,400 | — | — |
| 2024-01-22 | $26.45 | $26.45 | 507,100 | — | — |
| 2024-01-19 | $26.33 | $26.33 | 806,800 | — | — |
| 2024-01-18 | $26.34 | $26.34 | 972,800 | — | — |
| 2024-01-17 | $26.80 | $26.80 | 936,000 | — | — |
| 2024-01-16 | $26.72 | $26.72 | 848,100 | — | — |
| 2024-01-12 | $27.29 | $27.29 | 571,000 | — | — |
| 2024-01-11 | $26.88 | $26.88 | 1,104,500 | — | — |
| 2024-01-10 | $26.26 | $26.26 | 1,452,200 | — | — |
| 2024-01-09 | $27.91 | $27.91 | 923,100 | — | — |
| 2024-01-08 | $28.51 | $28.51 | 1,219,700 | — | — |
| 2024-01-05 | $28.85 | $28.85 | 413,200 | — | — |
| 2024-01-04 | $29.68 | $29.68 | 577,000 | — | — |
| 2024-01-03 | $29.40 | $29.40 | 755,500 | — | — |
| 2024-01-02 | $30.02 | $30.02 | 671,000 | — | — |