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
- 2022-10-03 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 | $48.43 | $48.43 | 20,500 | — | — |
| 2024-12-30 | $48.73 | $48.73 | 49,900 | — | — |
| 2024-12-27 | $50.62 | $50.62 | 41,000 | — | — |
| 2024-12-26 | $50.90 | $50.90 | 25,000 | — | — |
| 2024-12-24 | $51.39 | $51.39 | 14,000 | — | — |
| 2024-12-23 | $49.11 | $49.11 | 45,500 | — | — |
| 2024-12-20 | $49.86 | $49.86 | 79,900 | — | — |
| 2024-12-19 | $53.25 | $53.25 | 27,500 | — | — |
| 2024-12-18 | $52.34 | $52.34 | 42,700 | — | — |
| 2024-12-17 | $59.15 | $59.15 | 23,000 | — | — |
| 2024-12-16 | $59.99 | $59.99 | 45,100 | — | — |
| 2024-12-13 | $60.43 | $60.43 | 109,000 | — | — |
| 2024-12-12 | $62.03 | $62.03 | 41,100 | — | — |
| 2024-12-11 | $67.56 | $67.56 | 25,200 | — | — |
| 2024-12-10 | $66.24 | $66.24 | 44,400 | — | — |
| 2024-12-09 | $66.84 | $66.84 | 70,300 | — | — |
| 2024-12-06 | $66.36 | $66.36 | 61,600 | — | — |
| 2024-12-05 | $69.98 | $69.98 | 48,600 | — | — |
| 2024-12-04 | $67.28 | $67.28 | 83,000 | — | — |
| 2024-12-03 | $69.78 | $69.78 | 67,100 | — | — |
| 2024-12-02 | $66.05 | $66.05 | 52,600 | — | — |
| 2024-11-29 | $65.56 | $65.56 | 15,200 | — | — |
| 2024-11-27 | $65.37 | $65.37 | 37,300 | — | — |
| 2024-11-26 | $66.53 | $66.53 | 91,600 | — | — |
| 2024-11-25 | $66.07 | $66.07 | 121,000 | — | — |
| 2024-11-22 | $62.48 | $62.48 | 40,400 | — | — |
| 2024-11-21 | $62.30 | $62.30 | 53,500 | — | — |
| 2024-11-20 | $57.95 | $57.95 | 28,800 | — | — |
| 2024-11-19 | $60.00 | $60.00 | 53,400 | — | — |
| 2024-11-18 | $54.40 | $54.40 | 61,000 | — | — |
| 2024-11-15 | $56.40 | $56.40 | 62,800 | — | — |
| 2024-11-14 | $59.82 | $59.82 | 118,700 | — | — |
| 2024-11-13 | $53.74 | $53.74 | 52,300 | — | — |
| 2024-11-12 | $54.40 | $54.40 | 30,300 | — | — |
| 2024-11-11 | $55.33 | $55.33 | 46,200 | — | — |
| 2024-11-08 | $55.07 | $55.07 | 26,900 | — | — |
| 2024-11-07 | $54.91 | $54.91 | 25,200 | — | — |
| 2024-11-06 | $53.86 | $53.86 | 27,800 | — | — |
| 2024-11-05 | $52.74 | $52.74 | 25,700 | — | — |
| 2024-11-04 | $52.20 | $52.20 | 19,700 | — | — |
| 2024-11-01 | $52.07 | $52.07 | 22,800 | — | — |
| 2024-10-31 | $50.38 | $50.38 | 24,000 | — | — |
| 2024-10-30 | $52.09 | $52.09 | 20,500 | — | — |
| 2024-10-29 | $52.81 | $52.81 | 41,200 | — | — |
| 2024-10-28 | $51.13 | $51.13 | 20,500 | — | — |
| 2024-10-25 | $50.82 | $50.82 | 23,600 | — | — |
| 2024-10-24 | $50.49 | $50.49 | 25,600 | — | — |
| 2024-10-23 | $49.45 | $49.45 | 14,800 | — | — |
| 2024-10-22 | $50.49 | $50.49 | 42,100 | — | — |
| 2024-10-21 | $50.17 | $50.17 | 24,800 | — | — |
| 2024-10-18 | $49.00 | $49.00 | 18,300 | — | — |
| 2024-10-17 | $49.09 | $49.09 | 35,500 | — | — |
| 2024-10-16 | $49.99 | $49.99 | 24,700 | — | — |
| 2024-10-15 | $49.25 | $49.25 | 46,600 | — | — |
| 2024-10-14 | $52.04 | $52.04 | 75,200 | — | — |
| 2024-10-11 | $47.50 | $47.50 | 35,100 | — | — |
| 2024-10-10 | $48.00 | $48.00 | 51,600 | — | — |
| 2024-10-09 | $45.67 | $45.67 | 22,200 | — | — |
| 2024-10-08 | $43.20 | $43.20 | 21,200 | — | — |
| 2024-10-07 | $43.50 | $43.50 | 29,300 | — | — |
| 2024-10-04 | $43.23 | $43.23 | 35,400 | — | — |
| 2024-10-03 | $45.71 | $45.71 | 40,300 | — | — |
| 2024-10-02 | $44.94 | $44.94 | 35,900 | — | — |
| 2024-10-01 | $43.15 | $43.15 | 33,600 | — | — |
| 2024-09-30 | $41.69 | $41.69 | 50,800 | — | — |
| 2024-09-27 | $41.02 | $41.02 | 51,300 | — | — |
| 2024-09-26 | $38.36 | $38.36 | 34,400 | — | — |
| 2024-09-25 | $37.04 | $37.04 | 40,300 | — | — |
| 2024-09-24 | $38.19 | $38.19 | 39,700 | — | — |
| 2024-09-23 | $37.25 | $37.25 | 39,100 | — | — |
| 2024-09-20 | $35.87 | $35.87 | 31,300 | — | — |
| 2024-09-19 | $35.55 | $35.55 | 18,000 | — | — |
| 2024-09-18 | $34.85 | $34.85 | 30,300 | — | — |
| 2024-09-17 | $34.85 | $34.85 | 23,500 | — | — |
| 2024-09-16 | $35.20 | $35.20 | 19,200 | — | — |
| 2024-09-13 | $35.99 | $35.99 | 16,800 | — | — |
| 2024-09-12 | $34.01 | $34.01 | 7,900 | — | — |
| 2024-09-11 | $33.80 | $33.80 | 11,400 | — | — |
| 2024-09-10 | $33.58 | $33.58 | 4,600 | — | — |
| 2024-09-09 | $33.78 | $33.78 | 8,100 | — | — |
| 2024-09-06 | $33.31 | $33.31 | 12,300 | — | — |
| 2024-09-05 | $35.00 | $35.00 | 16,300 | — | — |
| 2024-09-04 | $34.60 | $34.60 | 10,000 | — | — |
| 2024-09-03 | $35.11 | $35.11 | 44,700 | — | — |
| 2024-08-30 | $37.51 | $37.51 | 12,500 | — | — |
| 2024-08-29 | $36.83 | $36.83 | 8,200 | — | — |
| 2024-08-28 | $36.30 | $36.30 | 7,900 | — | — |
| 2024-08-27 | $37.32 | $37.32 | 34,200 | — | — |
| 2024-08-26 | $37.56 | $37.56 | 43,200 | — | — |
| 2024-08-23 | $36.53 | $36.53 | 22,000 | — | — |
| 2024-08-22 | $37.66 | $37.66 | 10,700 | — | — |
| 2024-08-21 | $37.04 | $37.04 | 19,800 | — | — |
| 2024-08-20 | $36.90 | $36.90 | 28,600 | — | — |
| 2024-08-19 | $35.49 | $35.49 | 23,500 | — | — |
| 2024-08-16 | $35.86 | $35.86 | 16,600 | — | — |
| 2024-08-15 | $35.01 | $35.01 | 36,600 | — | — |
| 2024-08-14 | $35.42 | $35.42 | 40,300 | — | — |
| 2024-08-13 | $31.89 | $31.89 | 31,200 | — | — |
| 2024-08-12 | $29.68 | $29.68 | 15,100 | — | — |
| 2024-08-09 | $30.49 | $30.49 | 27,700 | — | — |
| 2024-08-08 | $31.30 | $31.30 | 17,900 | — | — |
| 2024-08-07 | $30.59 | $30.59 | 27,000 | — | — |
| 2024-08-06 | $31.80 | $31.80 | 18,900 | — | — |
| 2024-08-05 | $31.31 | $31.31 | 30,500 | — | — |
| 2024-08-02 | $32.63 | $32.63 | 36,600 | — | — |
| 2024-08-01 | $32.77 | $32.77 | 33,200 | — | — |
| 2024-07-31 | $35.02 | $35.02 | 21,700 | — | — |
| 2024-07-30 | $33.12 | $33.12 | 20,500 | — | — |
| 2024-07-29 | $34.33 | $34.33 | 27,400 | — | — |
| 2024-07-26 | $33.99 | $33.99 | 20,800 | — | — |
| 2024-07-25 | $33.34 | $33.34 | 32,800 | — | — |
| 2024-07-24 | $34.13 | $34.13 | 26,400 | — | — |
| 2024-07-23 | $33.78 | $33.78 | 17,500 | — | — |
| 2024-07-22 | $32.00 | $32.00 | 8,100 | — | — |
| 2024-07-19 | $31.81 | $31.81 | 14,400 | — | — |
| 2024-07-18 | $30.69 | $30.69 | 20,300 | — | — |
| 2024-07-17 | $32.62 | $32.62 | 23,000 | — | — |
| 2024-07-16 | $35.00 | $35.00 | 17,300 | — | — |
| 2024-07-15 | $33.25 | $33.25 | 16,300 | — | — |
| 2024-07-12 | $33.60 | $33.60 | 16,100 | — | — |
| 2024-07-11 | $33.01 | $33.01 | 49,900 | — | — |
| 2024-07-10 | $32.98 | $32.98 | 60,800 | — | — |
| 2024-07-09 | $35.04 | $35.04 | 34,000 | — | — |
| 2024-07-08 | $34.56 | $34.56 | 23,800 | — | — |
| 2024-07-05 | $35.06 | $35.06 | 17,100 | — | — |
| 2024-07-03 | $35.14 | $35.14 | 12,900 | — | — |
| 2024-07-02 | $34.90 | $34.90 | 13,500 | — | — |
| 2024-07-01 | $34.77 | $34.77 | 16,000 | — | — |
| 2024-06-28 | $35.21 | $35.21 | 10,900 | — | — |
| 2024-06-27 | $34.49 | $34.49 | 33,600 | — | — |
| 2024-06-26 | $33.99 | $33.99 | 8,500 | — | — |
| 2024-06-25 | $33.41 | $33.41 | 13,100 | — | — |
| 2024-06-24 | $32.31 | $32.31 | 27,300 | — | — |
| 2024-06-21 | $31.32 | $31.32 | 35,900 | — | — |
| 2024-06-20 | $31.06 | $31.06 | 31,100 | — | — |
| 2024-06-18 | $33.50 | $33.50 | 45,500 | — | — |
| 2024-06-17 | $35.02 | $35.02 | 28,900 | — | — |
| 2024-06-14 | $35.24 | $35.24 | 37,300 | — | — |
| 2024-06-13 | $35.41 | $35.41 | 18,800 | — | — |
| 2024-06-12 | $35.60 | $35.60 | 17,900 | — | — |
| 2024-06-11 | $36.75 | $36.75 | 18,000 | — | — |
| 2024-06-10 | $35.90 | $35.90 | 14,800 | — | — |
| 2024-06-07 | $34.69 | $34.69 | 5,300 | — | — |
| 2024-06-06 | $35.07 | $35.07 | 11,400 | — | — |
| 2024-06-05 | $35.97 | $35.97 | 22,600 | — | — |
| 2024-06-04 | $32.82 | $32.82 | 24,700 | — | — |
| 2024-06-03 | $33.25 | $33.25 | 29,700 | — | — |
| 2024-05-31 | $36.30 | $36.30 | 74,600 | — | — |
| 2024-05-30 | $38.43 | $38.43 | 35,600 | — | — |
| 2024-05-29 | $36.80 | $36.80 | 47,400 | — | — |
| 2024-05-28 | $36.16 | $36.16 | 59,700 | — | — |
| 2024-05-24 | $35.15 | $35.15 | 41,900 | — | — |
| 2024-05-23 | $33.01 | $33.01 | 40,800 | — | — |
| 2024-05-22 | $32.88 | $32.88 | 29,200 | — | — |
| 2024-05-21 | $32.48 | $32.48 | 42,200 | — | — |
| 2024-05-20 | $30.62 | $30.62 | 32,300 | — | — |
| 2024-05-17 | $28.93 | $28.93 | 14,100 | — | — |
| 2024-05-16 | $30.00 | $30.00 | 32,900 | — | — |
| 2024-05-15 | $29.00 | $29.00 | 44,900 | — | — |
| 2024-05-14 | $28.37 | $28.37 | 39,000 | — | — |
| 2024-05-13 | $28.53 | $28.53 | 44,500 | — | — |
| 2024-05-10 | $28.65 | $28.65 | 33,400 | — | — |
| 2024-05-09 | $28.05 | $28.05 | 22,300 | — | — |
| 2024-05-08 | $29.10 | $29.10 | 54,700 | — | — |
| 2024-05-07 | $29.17 | $29.17 | 25,300 | — | — |
| 2024-05-06 | $27.51 | $27.51 | 36,400 | — | — |
| 2024-05-03 | $27.19 | $27.19 | 18,900 | — | — |
| 2024-05-02 | $27.58 | $27.58 | 15,900 | — | — |
| 2024-05-01 | $26.85 | $26.85 | 20,700 | — | — |
| 2024-04-30 | $27.76 | $27.76 | 40,300 | — | — |
| 2024-04-29 | $26.61 | $26.61 | 18,200 | — | — |
| 2024-04-26 | $26.18 | $26.18 | 18,300 | — | — |
| 2024-04-25 | $26.87 | $26.87 | 13,700 | — | — |
| 2024-04-24 | $27.49 | $27.49 | 52,600 | — | — |
| 2024-04-23 | $25.54 | $25.54 | 36,800 | — | — |
| 2024-04-22 | $25.68 | $25.68 | 94,100 | — | — |
| 2024-04-19 | $23.90 | $23.90 | 30,500 | — | — |
| 2024-04-18 | $23.79 | $23.79 | 106,800 | — | — |
| 2024-04-17 | $26.10 | $26.10 | 20,700 | — | — |
| 2024-04-16 | $27.25 | $27.25 | 33,900 | — | — |
| 2024-04-15 | $27.04 | $27.04 | 25,300 | — | — |
| 2024-04-12 | $28.52 | $28.52 | 57,600 | — | — |
| 2024-04-11 | $29.49 | $29.49 | 51,400 | — | — |
| 2024-04-10 | $26.85 | $26.85 | 45,700 | — | — |
| 2024-04-09 | $27.07 | $27.07 | 36,300 | — | — |
| 2024-04-08 | $27.02 | $27.02 | 50,400 | — | — |
| 2024-04-05 | $26.94 | $26.94 | 46,300 | — | — |
| 2024-04-04 | $26.13 | $26.13 | 99,800 | — | — |
| 2024-04-03 | $28.78 | $28.78 | 66,200 | — | — |
| 2024-04-02 | $29.50 | $29.50 | 45,500 | — | — |
| 2024-04-01 | $29.41 | $29.41 | 97,600 | — | — |
| 2024-03-28 | $30.00 | $30.00 | 52,600 | — | — |
| 2024-03-27 | $31.60 | $31.60 | 117,600 | — | — |
| 2024-03-26 | $29.71 | $29.71 | 555,100 | — | — |
| 2024-03-25 | $39.01 | $39.01 | 50,100 | — | — |
| 2024-03-22 | $40.08 | $40.08 | 31,300 | — | — |
| 2024-03-21 | $41.24 | $41.24 | 29,100 | — | — |
| 2024-03-20 | $40.70 | $40.70 | 11,900 | — | — |
| 2024-03-19 | $39.50 | $39.50 | 47,500 | — | — |
| 2024-03-18 | $40.88 | $40.88 | 28,400 | — | — |
| 2024-03-15 | $39.94 | $39.94 | 31,900 | — | — |
| 2024-03-14 | $38.60 | $38.60 | 64,600 | — | — |
| 2024-03-13 | $42.08 | $42.08 | 44,900 | — | — |
| 2024-03-12 | $42.96 | $42.96 | 89,700 | — | — |
| 2024-03-11 | $40.48 | $40.48 | 43,200 | — | — |
| 2024-03-08 | $41.43 | $41.43 | 39,100 | — | — |
| 2024-03-07 | $40.06 | $40.06 | 44,800 | — | — |
| 2024-03-06 | $40.04 | $40.04 | 22,300 | — | — |
| 2024-03-05 | $41.00 | $41.00 | 33,300 | — | — |
| 2024-03-04 | $41.66 | $41.66 | 72,500 | — | — |
| 2024-03-01 | $38.65 | $38.65 | 29,300 | — | — |
| 2024-02-29 | $38.97 | $38.97 | 35,900 | — | — |
| 2024-02-28 | $37.48 | $37.48 | 25,400 | — | — |
| 2024-02-27 | $36.76 | $36.76 | 49,200 | — | — |
| 2024-02-26 | $37.56 | $37.56 | 40,900 | — | — |
| 2024-02-23 | $35.81 | $35.81 | 42,100 | — | — |
| 2024-02-22 | $36.56 | $36.56 | 54,900 | — | — |
| 2024-02-21 | $37.50 | $37.50 | 31,200 | — | — |
| 2024-02-20 | $36.57 | $36.57 | 186,800 | — | — |
| 2024-02-16 | $43.44 | $43.44 | 95,000 | — | — |
| 2024-02-15 | $42.15 | $42.15 | 115,600 | — | — |
| 2024-02-14 | $39.08 | $39.08 | 45,900 | — | — |
| 2024-02-13 | $37.14 | $37.14 | 69,300 | — | — |
| 2024-02-12 | $38.08 | $38.08 | 62,800 | — | — |
| 2024-02-09 | $35.74 | $35.74 | 37,900 | — | — |
| 2024-02-08 | $34.66 | $34.66 | 50,900 | — | — |
| 2024-02-07 | $35.80 | $35.80 | 56,600 | — | — |
| 2024-02-06 | $35.50 | $35.50 | 59,200 | — | — |
| 2024-02-05 | $33.38 | $33.38 | 54,400 | — | — |
| 2024-02-02 | $35.34 | $35.34 | 61,500 | — | — |
| 2024-02-01 | $32.95 | $32.95 | 57,800 | — | — |
| 2024-01-31 | $30.43 | $30.43 | 75,500 | — | — |
| 2024-01-30 | $31.23 | $31.23 | 45,700 | — | — |
| 2024-01-29 | $31.27 | $31.27 | 124,200 | — | — |
| 2024-01-26 | $33.66 | $33.66 | 66,400 | — | — |
| 2024-01-25 | $33.96 | $33.96 | 103,200 | — | — |
| 2024-01-24 | $36.39 | $36.39 | 82,600 | — | — |
| 2024-01-23 | $35.50 | $35.50 | 198,100 | — | — |
| 2024-01-22 | $39.07 | $39.07 | 84,800 | — | — |
| 2024-01-19 | $41.38 | $41.38 | 63,500 | — | — |
| 2024-01-18 | $40.94 | $40.94 | 54,000 | — | — |
| 2024-01-17 | $42.23 | $42.23 | 57,400 | — | — |
| 2024-01-16 | $42.58 | $42.58 | 185,900 | — | — |
| 2024-01-12 | $37.00 | $37.00 | 59,000 | — | — |
| 2024-01-11 | $37.41 | $37.41 | 125,400 | — | — |
| 2024-01-10 | $38.55 | $38.55 | 187,400 | — | — |
| 2024-01-09 | $39.62 | $39.62 | 134,000 | — | — |
| 2024-01-08 | $36.92 | $36.92 | 88,600 | — | — |
| 2024-01-05 | $33.70 | $33.70 | 157,200 | — | — |
| 2024-01-04 | $36.80 | $36.80 | 236,700 | — | — |
| 2024-01-03 | $36.23 | $36.23 | 265,900 | — | — |
| 2024-01-02 | $36.79 | $36.79 | 230,500 | — | — |