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
- 2013-10-31 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 | $38.26 | $40.72 | 62,100 | — | — |
| 2024-12-30 | $38.00 | $40.44 | 66,000 | — | — |
| 2024-12-27 | $37.96 | $40.40 | 56,400 | — | — |
| 2024-12-26 | $38.54 | $41.01 | 56,800 | — | — |
| 2024-12-24 | $38.40 | $40.87 | 26,700 | — | — |
| 2024-12-23 | $37.81 | $40.24 | 78,000 | — | — |
| 2024-12-20 | $37.99 | $40.43 | 507,800 | — | — |
| 2024-12-19 | $37.64 | $40.06 | 125,400 | — | — |
| 2024-12-18 | $37.50 | $39.91 | 168,100 | — | — |
| 2024-12-17 | $39.25 | $41.77 | 89,700 | — | — |
| 2024-12-16 | $40.31 | $42.90 | 61,700 | — | — |
| 2024-12-13 | $40.08 | $42.65 | 53,000 | — | — |
| 2024-12-12 | $40.82 | $43.44 | 49,800 | — | — |
| 2024-12-11 | $41.47 | $44.13 | 75,900 | — | — |
| 2024-12-10 | $40.94 | $43.57 | 74,500 | — | — |
| 2024-12-09 | $41.51 | $44.18 | 69,900 | — | — |
| 2024-12-06 | $41.15 | $43.79 | 42,400 | — | — |
| 2024-12-05 | $40.88 | $43.50 | 39,100 | — | — |
| 2024-12-04 | $41.62 | $44.29 | 43,500 | — | — |
| 2024-12-03 | $41.33 | $43.98 | 49,500 | — | — |
| 2024-12-02 | $41.67 | $44.35 | 76,200 | — | — |
| 2024-11-29 | $41.61 | $44.28 | 55,500 | — | — |
| 2024-11-27 | $41.91 | $44.60 | 68,400 | — | — |
| 2024-11-26 | $41.90 | $44.59 | 51,300 | — | — |
| 2024-11-25 | $42.22 | $44.93 | 173,000 | — | — |
| 2024-11-22 | $41.20 | $43.85 | 103,800 | — | — |
| 2024-11-21 | $40.58 | $43.19 | 74,800 | — | — |
| 2024-11-20 | $40.13 | $42.71 | 41,000 | — | — |
| 2024-11-19 | $40.64 | $43.25 | 59,100 | — | — |
| 2024-11-18 | $40.84 | $43.46 | 63,100 | — | — |
| 2024-11-15 | $40.63 | $43.24 | 66,800 | — | — |
| 2024-11-14 | $41.20 | $43.85 | 121,000 | — | — |
| 2024-11-13 | $41.17 | $43.81 | 99,700 | — | — |
| 2024-11-12 | $41.09 | $43.73 | 115,600 | — | — |
| 2024-11-11 | $41.89 | $44.58 | 85,700 | — | — |
| 2024-11-08 | $42.17 | $44.88 | 175,000 | — | — |
| 2024-11-07 | $40.18 | $42.76 | 82,300 | — | — |
| 2024-11-06 | $40.27 | $42.86 | 203,800 | — | — |
| 2024-11-05 | $39.61 | $42.15 | 74,200 | — | — |
| 2024-11-04 | $37.95 | $40.39 | 68,000 | — | — |
| 2024-11-01 | $37.66 | $40.08 | 104,100 | — | — |
| 2024-10-31 | $37.84 | $40.27 | 56,700 | — | — |
| 2024-10-30 | $38.59 | $41.07 | 78,000 | — | — |
| 2024-10-29 | $38.32 | $40.78 | 54,900 | — | — |
| 2024-10-28 | $38.19 | $40.64 | 40,400 | — | — |
| 2024-10-25 | $38.02 | $40.46 | 54,200 | — | — |
| 2024-10-24 | $38.69 | $41.17 | 70,700 | — | — |
| 2024-10-23 | $37.21 | $39.60 | 109,700 | — | — |
| 2024-10-22 | $37.08 | $39.46 | 55,000 | — | — |
| 2024-10-21 | $36.92 | $39.29 | 81,800 | — | — |
| 2024-10-18 | $37.71 | $40.13 | 46,700 | — | — |
| 2024-10-17 | $37.93 | $40.37 | 60,900 | — | — |
| 2024-10-16 | $38.03 | $40.47 | 64,000 | — | — |
| 2024-10-15 | $37.15 | $39.54 | 83,500 | — | — |
| 2024-10-14 | $36.84 | $39.21 | 51,700 | — | — |
| 2024-10-11 | $36.77 | $39.13 | 50,300 | — | — |
| 2024-10-10 | $35.52 | $37.80 | 78,300 | — | — |
| 2024-10-09 | $35.78 | $38.08 | 55,900 | — | — |
| 2024-10-08 | $35.93 | $38.24 | 53,600 | — | — |
| 2024-10-07 | $35.81 | $38.11 | 76,500 | — | — |
| 2024-10-04 | $36.79 | $39.15 | 72,200 | — | — |
| 2024-10-03 | $37.44 | $39.84 | 127,200 | — | — |
| 2024-10-02 | $38.79 | $41.28 | 87,900 | — | — |
| 2024-10-01 | $38.82 | $41.31 | 112,800 | — | — |
| 2024-09-30 | $39.63 | $42.17 | 116,800 | — | — |
| 2024-09-27 | $39.56 | $42.10 | 59,000 | — | — |
| 2024-09-26 | $40.11 | $42.69 | 63,800 | — | — |
| 2024-09-25 | $39.54 | $42.08 | 61,500 | — | — |
| 2024-09-24 | $40.07 | $42.64 | 69,600 | — | — |
| 2024-09-23 | $39.73 | $42.28 | 75,900 | — | — |
| 2024-09-20 | $39.82 | $42.38 | 343,000 | — | — |
| 2024-09-19 | $40.70 | $43.31 | 77,100 | — | — |
| 2024-09-18 | $39.79 | $42.34 | 101,000 | — | — |
| 2024-09-17 | $39.86 | $42.42 | 104,400 | — | — |
| 2024-09-16 | $40.34 | $42.93 | 87,900 | — | — |
| 2024-09-13 | $40.12 | $42.43 | 106,300 | — | — |
| 2024-09-12 | $38.46 | $40.67 | 40,500 | — | — |
| 2024-09-11 | $37.92 | $40.10 | 96,100 | — | — |
| 2024-09-10 | $38.32 | $40.53 | 56,200 | — | — |
| 2024-09-09 | $37.91 | $40.09 | 63,800 | — | — |
| 2024-09-06 | $37.79 | $39.97 | 65,600 | — | — |
| 2024-09-05 | $38.36 | $40.57 | 61,500 | — | — |
| 2024-09-04 | $38.27 | $40.47 | 56,900 | — | — |
| 2024-09-03 | $38.64 | $40.86 | 92,100 | — | — |
| 2024-08-30 | $39.67 | $41.95 | 111,500 | — | — |
| 2024-08-29 | $39.01 | $41.26 | 61,900 | — | — |
| 2024-08-28 | $38.81 | $41.04 | 55,400 | — | — |
| 2024-08-27 | $38.81 | $41.04 | 49,900 | — | — |
| 2024-08-26 | $40.10 | $42.41 | 70,400 | — | — |
| 2024-08-23 | $39.91 | $42.21 | 204,800 | — | — |
| 2024-08-22 | $37.58 | $39.74 | 40,100 | — | — |
| 2024-08-21 | $37.91 | $40.09 | 49,600 | — | — |
| 2024-08-20 | $37.26 | $39.41 | 79,100 | — | — |
| 2024-08-19 | $38.03 | $40.22 | 119,100 | — | — |
| 2024-08-16 | $37.25 | $39.39 | 62,100 | — | — |
| 2024-08-15 | $37.25 | $39.39 | 59,800 | — | — |
| 2024-08-14 | $36.80 | $38.92 | 80,200 | — | — |
| 2024-08-13 | $37.01 | $39.14 | 48,300 | — | — |
| 2024-08-12 | $36.40 | $38.50 | 96,100 | — | — |
| 2024-08-09 | $38.09 | $40.28 | 60,200 | — | — |
| 2024-08-08 | $38.36 | $40.57 | 77,100 | — | — |
| 2024-08-07 | $37.77 | $39.94 | 115,300 | — | — |
| 2024-08-06 | $38.54 | $40.76 | 92,400 | — | — |
| 2024-08-05 | $37.90 | $40.08 | 112,200 | — | — |
| 2024-08-02 | $38.98 | $41.22 | 146,500 | — | — |
| 2024-08-01 | $39.30 | $41.56 | 167,600 | — | — |
| 2024-07-31 | $39.61 | $41.89 | 166,800 | — | — |
| 2024-07-30 | $39.78 | $42.07 | 69,200 | — | — |
| 2024-07-29 | $39.52 | $41.80 | 68,600 | — | — |
| 2024-07-26 | $39.87 | $42.17 | 82,100 | — | — |
| 2024-07-25 | $39.43 | $41.70 | 119,500 | — | — |
| 2024-07-24 | $38.31 | $40.52 | 86,400 | — | — |
| 2024-07-23 | $39.00 | $41.25 | 128,900 | — | — |
| 2024-07-22 | $38.37 | $40.58 | 81,200 | — | — |
| 2024-07-19 | $37.44 | $39.60 | 95,500 | — | — |
| 2024-07-18 | $37.47 | $39.63 | 91,900 | — | — |
| 2024-07-17 | $37.79 | $39.97 | 262,800 | — | — |
| 2024-07-16 | $36.99 | $39.12 | 252,600 | — | — |
| 2024-07-15 | $36.15 | $38.23 | 168,700 | — | — |
| 2024-07-12 | $35.24 | $37.27 | 149,400 | — | — |
| 2024-07-11 | $34.68 | $36.68 | 202,000 | — | — |
| 2024-07-10 | $32.05 | $33.90 | 68,200 | — | — |
| 2024-07-09 | $31.74 | $33.57 | 106,000 | — | — |
| 2024-07-08 | $31.90 | $33.74 | 62,300 | — | — |
| 2024-07-05 | $31.39 | $33.20 | 64,400 | — | — |
| 2024-07-03 | $31.54 | $33.36 | 67,900 | — | — |
| 2024-07-02 | $30.66 | $32.43 | 66,400 | — | — |
| 2024-07-01 | $30.23 | $31.97 | 82,300 | — | — |
| 2024-06-28 | $31.52 | $33.33 | 581,000 | — | — |
| 2024-06-27 | $31.42 | $33.23 | 81,400 | — | — |
| 2024-06-26 | $30.91 | $32.69 | 65,600 | — | — |
| 2024-06-25 | $31.07 | $32.86 | 53,900 | — | — |
| 2024-06-24 | $31.68 | $33.50 | 90,200 | — | — |
| 2024-06-21 | $31.90 | $33.74 | 247,800 | — | — |
| 2024-06-20 | $31.19 | $32.99 | 50,400 | — | — |
| 2024-06-18 | $31.07 | $32.86 | 61,700 | — | — |
| 2024-06-17 | $31.30 | $33.10 | 110,400 | — | — |
| 2024-06-14 | $30.75 | $32.52 | 176,000 | — | — |
| 2024-06-13 | $30.67 | $32.44 | 94,100 | — | — |
| 2024-06-12 | $31.04 | $32.83 | 143,300 | — | — |
| 2024-06-11 | $30.40 | $32.15 | 98,100 | — | — |
| 2024-06-10 | $30.56 | $32.32 | 163,600 | — | — |
| 2024-06-07 | $30.57 | $32.33 | 110,800 | — | — |
| 2024-06-06 | $30.99 | $32.77 | 67,200 | — | — |
| 2024-06-05 | $31.35 | $33.15 | 163,400 | — | — |
| 2024-06-04 | $30.79 | $32.56 | 120,800 | — | — |
| 2024-06-03 | $31.68 | $33.50 | 132,100 | — | — |
| 2024-05-31 | $32.33 | $34.19 | 155,400 | — | — |
| 2024-05-30 | $32.25 | $34.11 | 74,600 | — | — |
| 2024-05-29 | $31.74 | $33.57 | 58,400 | — | — |
| 2024-05-28 | $32.52 | $34.39 | 62,200 | — | — |
| 2024-05-24 | $32.94 | $34.84 | 79,000 | — | — |
| 2024-05-23 | $33.35 | $35.27 | 111,600 | — | — |
| 2024-05-22 | $33.54 | $35.47 | 95,500 | — | — |
| 2024-05-21 | $33.98 | $35.94 | 111,600 | — | — |
| 2024-05-20 | $34.64 | $36.63 | 93,000 | — | — |
| 2024-05-17 | $35.54 | $37.59 | 66,000 | — | — |
| 2024-05-16 | $35.29 | $37.32 | 88,900 | — | — |
| 2024-05-15 | $35.01 | $37.03 | 95,900 | — | — |
| 2024-05-14 | $34.15 | $36.12 | 100,200 | — | — |
| 2024-05-13 | $33.69 | $35.63 | 116,800 | — | — |
| 2024-05-10 | $33.68 | $35.62 | 115,800 | — | — |
| 2024-05-09 | $34.00 | $35.96 | 86,100 | — | — |
| 2024-05-08 | $33.34 | $35.26 | 125,900 | — | — |
| 2024-05-07 | $33.34 | $35.26 | 138,800 | — | — |
| 2024-05-06 | $33.18 | $35.09 | 109,500 | — | — |
| 2024-05-03 | $33.30 | $35.22 | 113,100 | — | — |
| 2024-05-02 | $32.56 | $34.43 | 99,500 | — | — |
| 2024-05-01 | $31.47 | $33.28 | 82,200 | — | — |
| 2024-04-30 | $31.67 | $33.49 | 92,600 | — | — |
| 2024-04-29 | $32.44 | $34.31 | 106,400 | — | — |
| 2024-04-26 | $32.27 | $34.13 | 90,600 | — | — |
| 2024-04-25 | $32.24 | $34.10 | 69,700 | — | — |
| 2024-04-24 | $32.35 | $34.21 | 98,300 | — | — |
| 2024-04-23 | $32.36 | $34.22 | 97,700 | — | — |
| 2024-04-22 | $31.60 | $33.42 | 66,000 | — | — |
| 2024-04-19 | $31.02 | $32.81 | 103,100 | — | — |
| 2024-04-18 | $31.00 | $32.78 | 102,400 | — | — |
| 2024-04-17 | $30.73 | $32.50 | 122,300 | — | — |
| 2024-04-16 | $31.75 | $33.58 | 115,600 | — | — |
| 2024-04-15 | $32.32 | $34.18 | 113,200 | — | — |
| 2024-04-12 | $32.35 | $34.21 | 88,700 | — | — |
| 2024-04-11 | $32.86 | $34.75 | 84,000 | — | — |
| 2024-04-10 | $32.51 | $34.38 | 151,900 | — | — |
| 2024-04-09 | $33.74 | $35.68 | 131,200 | — | — |
| 2024-04-08 | $32.91 | $34.80 | 124,600 | — | — |
| 2024-04-05 | $33.29 | $35.21 | 69,200 | — | — |
| 2024-04-04 | $33.47 | $35.40 | 89,800 | — | — |
| 2024-04-03 | $33.44 | $35.37 | 112,500 | — | — |
| 2024-04-02 | $32.54 | $34.41 | 146,200 | — | — |
| 2024-04-01 | $33.58 | $35.51 | 163,400 | — | — |
| 2024-03-28 | $34.17 | $36.14 | 139,700 | — | — |
| 2024-03-27 | $33.67 | $35.61 | 112,700 | — | — |
| 2024-03-26 | $32.70 | $34.58 | 145,400 | — | — |
| 2024-03-25 | $32.32 | $34.18 | 109,400 | — | — |
| 2024-03-22 | $32.04 | $33.88 | 154,800 | — | — |
| 2024-03-21 | $32.81 | $34.70 | 155,800 | — | — |
| 2024-03-20 | $32.32 | $34.18 | 119,500 | — | — |
| 2024-03-19 | $31.68 | $33.50 | 127,600 | — | — |
| 2024-03-18 | $31.81 | $33.64 | 175,300 | — | — |
| 2024-03-15 | $33.00 | $34.90 | 2,330,600 | — | — |
| 2024-03-14 | $33.28 | $35.20 | 376,000 | — | — |
| 2024-03-13 | $33.47 | $35.40 | 294,400 | — | — |
| 2024-03-12 | $33.47 | $35.40 | 320,900 | — | — |
| 2024-03-11 | $34.06 | $36.02 | 349,600 | — | — |
| 2024-03-08 | $34.56 | $36.29 | 155,400 | — | — |
| 2024-03-07 | $34.96 | $36.71 | 110,400 | — | — |
| 2024-03-06 | $34.81 | $36.55 | 152,300 | — | — |
| 2024-03-05 | $34.71 | $36.44 | 140,600 | — | — |
| 2024-03-04 | $35.26 | $37.02 | 133,000 | — | — |
| 2024-03-01 | $36.43 | $38.25 | 99,400 | — | — |
| 2024-02-29 | $36.69 | $38.52 | 195,000 | — | — |
| 2024-02-28 | $36.13 | $37.93 | 86,900 | — | — |
| 2024-02-27 | $36.56 | $38.39 | 116,400 | — | — |
| 2024-02-26 | $36.74 | $38.57 | 138,900 | — | — |
| 2024-02-23 | $36.99 | $38.84 | 133,600 | — | — |
| 2024-02-22 | $37.70 | $39.58 | 167,900 | — | — |
| 2024-02-21 | $36.97 | $38.82 | 147,900 | — | — |
| 2024-02-20 | $38.62 | $40.55 | 206,700 | — | — |
| 2024-02-16 | $39.44 | $41.41 | 424,100 | — | — |
| 2024-02-15 | $39.96 | $41.95 | 244,300 | — | — |
| 2024-02-14 | $38.61 | $40.54 | 234,200 | — | — |
| 2024-02-13 | $37.30 | $39.16 | 209,900 | — | — |
| 2024-02-12 | $39.00 | $40.95 | 117,600 | — | — |
| 2024-02-09 | $38.41 | $40.33 | 173,400 | — | — |
| 2024-02-08 | $37.73 | $39.61 | 115,700 | — | — |
| 2024-02-07 | $35.98 | $37.78 | 107,800 | — | — |
| 2024-02-06 | $36.45 | $38.27 | 121,600 | — | — |
| 2024-02-05 | $36.29 | $38.10 | 126,400 | — | — |
| 2024-02-02 | $37.32 | $39.18 | 118,900 | — | — |
| 2024-02-01 | $38.40 | $40.32 | 182,900 | — | — |
| 2024-01-31 | $38.09 | $39.99 | 226,700 | — | — |
| 2024-01-30 | $39.35 | $41.31 | 216,900 | — | — |
| 2024-01-29 | $39.39 | $41.36 | 79,700 | — | — |
| 2024-01-26 | $39.40 | $41.37 | 79,300 | — | — |
| 2024-01-25 | $39.13 | $41.08 | 89,100 | — | — |
| 2024-01-24 | $38.22 | $40.13 | 94,100 | — | — |
| 2024-01-23 | $38.26 | $40.17 | 113,700 | — | — |
| 2024-01-22 | $38.76 | $40.70 | 145,100 | — | — |
| 2024-01-19 | $37.70 | $39.58 | 111,200 | — | — |
| 2024-01-18 | $36.87 | $38.71 | 101,900 | — | — |
| 2024-01-17 | $36.57 | $38.40 | 107,100 | — | — |
| 2024-01-16 | $36.72 | $38.55 | 104,700 | — | — |
| 2024-01-12 | $37.48 | $39.35 | 80,600 | — | — |
| 2024-01-11 | $37.29 | $39.15 | 119,200 | — | — |
| 2024-01-10 | $37.82 | $39.71 | 154,900 | — | — |
| 2024-01-09 | $37.72 | $39.60 | 206,300 | — | — |
| 2024-01-08 | $39.54 | $41.51 | 161,800 | — | — |
| 2024-01-05 | $39.71 | $41.69 | 93,500 | — | — |
| 2024-01-04 | $40.24 | $42.25 | 157,000 | — | — |
| 2024-01-03 | $41.31 | $43.37 | 143,800 | — | — |
| 2024-01-02 | $42.77 | $44.91 | 103,600 | — | — |