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
- 2023-04-17 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 | $35.60 | $35.60 | 514,400 | — | — |
| 2024-12-30 | $35.83 | $35.83 | 639,500 | — | — |
| 2024-12-27 | $33.25 | $33.25 | 319,800 | — | — |
| 2024-12-26 | $33.45 | $33.45 | 217,700 | — | — |
| 2024-12-24 | $33.20 | $33.20 | 147,900 | — | — |
| 2024-12-23 | $33.06 | $33.06 | 288,000 | — | — |
| 2024-12-20 | $33.40 | $33.40 | 807,100 | — | — |
| 2024-12-19 | $33.22 | $33.22 | 600,800 | — | — |
| 2024-12-18 | $33.05 | $33.05 | 516,800 | — | — |
| 2024-12-17 | $34.42 | $34.42 | 366,200 | — | — |
| 2024-12-16 | $34.22 | $34.22 | 520,800 | — | — |
| 2024-12-13 | $34.37 | $34.37 | 194,200 | — | — |
| 2024-12-12 | $34.96 | $34.96 | 311,900 | — | — |
| 2024-12-11 | $35.10 | $35.10 | 658,500 | — | — |
| 2024-12-10 | $35.59 | $35.59 | 780,000 | — | — |
| 2024-12-09 | $36.91 | $36.91 | 235,500 | — | — |
| 2024-12-06 | $37.57 | $37.57 | 259,500 | — | — |
| 2024-12-05 | $37.41 | $37.41 | 260,000 | — | — |
| 2024-12-04 | $38.65 | $38.65 | 594,600 | — | — |
| 2024-12-03 | $38.87 | $38.87 | 1,132,000 | — | — |
| 2024-12-02 | $36.57 | $36.57 | 473,700 | — | — |
| 2024-11-29 | $36.99 | $36.99 | 533,200 | — | — |
| 2024-11-27 | $36.64 | $36.64 | 337,300 | — | — |
| 2024-11-26 | $36.78 | $36.78 | 524,400 | — | — |
| 2024-11-25 | $36.85 | $36.85 | 453,200 | — | — |
| 2024-11-22 | $36.28 | $36.28 | 367,700 | — | — |
| 2024-11-21 | $36.22 | $36.22 | 412,300 | — | — |
| 2024-11-20 | $35.65 | $35.65 | 443,700 | — | — |
| 2024-11-19 | $35.55 | $35.55 | 351,800 | — | — |
| 2024-11-18 | $36.02 | $36.02 | 460,400 | — | — |
| 2024-11-15 | $36.39 | $36.39 | 508,800 | — | — |
| 2024-11-14 | $35.81 | $35.81 | 427,500 | — | — |
| 2024-11-13 | $36.75 | $36.75 | 587,500 | — | — |
| 2024-11-12 | $37.68 | $37.68 | 594,300 | — | — |
| 2024-11-11 | $38.80 | $38.80 | 748,700 | — | — |
| 2024-11-08 | $39.15 | $39.15 | 731,900 | — | — |
| 2024-11-07 | $43.08 | $43.08 | 427,600 | — | — |
| 2024-11-06 | $43.32 | $43.32 | 711,000 | — | — |
| 2024-11-05 | $41.55 | $41.55 | 227,600 | — | — |
| 2024-11-04 | $40.54 | $40.54 | 230,000 | — | — |
| 2024-11-01 | $40.92 | $40.92 | 321,900 | — | — |
| 2024-10-31 | $41.71 | $41.71 | 164,600 | — | — |
| 2024-10-30 | $42.28 | $42.28 | 185,900 | — | — |
| 2024-10-29 | $42.59 | $42.59 | 150,100 | — | — |
| 2024-10-28 | $42.45 | $42.45 | 291,100 | — | — |
| 2024-10-25 | $42.19 | $42.19 | 113,700 | — | — |
| 2024-10-24 | $42.09 | $42.09 | 316,600 | — | — |
| 2024-10-23 | $41.77 | $41.77 | 441,500 | — | — |
| 2024-10-22 | $42.19 | $42.19 | 193,500 | — | — |
| 2024-10-21 | $42.41 | $42.41 | 188,200 | — | — |
| 2024-10-18 | $43.32 | $43.32 | 239,100 | — | — |
| 2024-10-17 | $43.75 | $43.75 | 131,700 | — | — |
| 2024-10-16 | $43.40 | $43.40 | 202,900 | — | — |
| 2024-10-15 | $43.04 | $43.04 | 512,900 | — | — |
| 2024-10-14 | $43.07 | $43.07 | 310,700 | — | — |
| 2024-10-11 | $42.31 | $42.31 | 254,200 | — | — |
| 2024-10-10 | $42.28 | $42.28 | 222,100 | — | — |
| 2024-10-09 | $42.65 | $42.65 | 617,400 | — | — |
| 2024-10-08 | $41.57 | $41.57 | 363,400 | — | — |
| 2024-10-07 | $41.17 | $41.17 | 187,000 | — | — |
| 2024-10-04 | $41.84 | $41.84 | 124,100 | — | — |
| 2024-10-03 | $41.40 | $41.40 | 160,800 | — | — |
| 2024-10-02 | $42.23 | $42.23 | 137,900 | — | — |
| 2024-10-01 | $42.03 | $42.03 | 188,800 | — | — |
| 2024-09-30 | $42.53 | $42.53 | 137,600 | — | — |
| 2024-09-27 | $42.14 | $42.14 | 163,500 | — | — |
| 2024-09-26 | $41.60 | $41.60 | 249,300 | — | — |
| 2024-09-25 | $41.27 | $41.27 | 141,800 | — | — |
| 2024-09-24 | $41.27 | $41.27 | 131,500 | — | — |
| 2024-09-23 | $41.50 | $41.50 | 321,300 | — | — |
| 2024-09-20 | $42.13 | $42.13 | 679,900 | — | — |
| 2024-09-19 | $42.00 | $42.00 | 298,700 | — | — |
| 2024-09-18 | $40.90 | $40.90 | 350,700 | — | — |
| 2024-09-17 | $41.53 | $41.53 | 363,200 | — | — |
| 2024-09-16 | $41.07 | $41.07 | 540,400 | — | — |
| 2024-09-13 | $40.29 | $40.29 | 259,000 | — | — |
| 2024-09-12 | $39.45 | $39.45 | 240,600 | — | — |
| 2024-09-11 | $39.48 | $39.48 | 300,800 | — | — |
| 2024-09-10 | $39.36 | $39.36 | 348,100 | — | — |
| 2024-09-09 | $39.64 | $39.64 | 210,300 | — | — |
| 2024-09-06 | $40.02 | $40.02 | 261,000 | — | — |
| 2024-09-05 | $40.74 | $40.74 | 215,800 | — | — |
| 2024-09-04 | $40.69 | $40.69 | 306,200 | — | — |
| 2024-09-03 | $40.52 | $40.52 | 231,300 | — | — |
| 2024-08-30 | $42.22 | $42.22 | 287,300 | — | — |
| 2024-08-29 | $42.00 | $42.00 | 291,600 | — | — |
| 2024-08-28 | $41.92 | $41.92 | 395,600 | — | — |
| 2024-08-27 | $41.78 | $41.78 | 539,700 | — | — |
| 2024-08-26 | $42.24 | $42.24 | 439,200 | — | — |
| 2024-08-23 | $41.81 | $41.81 | 595,200 | — | — |
| 2024-08-22 | $41.00 | $41.00 | 359,900 | — | — |
| 2024-08-21 | $41.00 | $41.00 | 244,400 | — | — |
| 2024-08-20 | $41.35 | $41.35 | 359,300 | — | — |
| 2024-08-19 | $41.22 | $41.22 | 417,400 | — | — |
| 2024-08-16 | $40.50 | $40.50 | 949,000 | — | — |
| 2024-08-15 | $38.66 | $38.66 | 295,700 | — | — |
| 2024-08-14 | $37.74 | $37.74 | 462,000 | — | — |
| 2024-08-13 | $37.47 | $37.47 | 464,100 | — | — |
| 2024-08-12 | $36.98 | $36.98 | 544,400 | — | — |
| 2024-08-09 | $37.31 | $37.31 | 133,500 | — | — |
| 2024-08-08 | $37.78 | $37.78 | 211,800 | — | — |
| 2024-08-07 | $36.30 | $36.30 | 979,500 | — | — |
| 2024-08-06 | $36.47 | $36.47 | 464,100 | — | — |
| 2024-08-05 | $35.79 | $35.79 | 622,400 | — | — |
| 2024-08-02 | $36.55 | $36.55 | 278,800 | — | — |
| 2024-08-01 | $37.72 | $37.72 | 230,800 | — | — |
| 2024-07-31 | $39.49 | $39.49 | 250,900 | — | — |
| 2024-07-30 | $39.38 | $39.38 | 270,500 | — | — |
| 2024-07-29 | $38.89 | $38.89 | 250,900 | — | — |
| 2024-07-26 | $38.91 | $38.91 | 333,000 | — | — |
| 2024-07-25 | $38.66 | $38.66 | 493,900 | — | — |
| 2024-07-24 | $38.74 | $38.74 | 402,600 | — | — |
| 2024-07-23 | $38.97 | $38.97 | 369,900 | — | — |
| 2024-07-22 | $38.26 | $38.26 | 585,800 | — | — |
| 2024-07-19 | $37.89 | $37.89 | 145,800 | — | — |
| 2024-07-18 | $37.98 | $37.98 | 217,100 | — | — |
| 2024-07-17 | $37.92 | $37.92 | 245,100 | — | — |
| 2024-07-16 | $38.26 | $38.26 | 247,600 | — | — |
| 2024-07-15 | $37.77 | $37.77 | 316,000 | — | — |
| 2024-07-12 | $37.21 | $37.21 | 356,300 | — | — |
| 2024-07-11 | $36.57 | $36.57 | 286,900 | — | — |
| 2024-07-10 | $34.80 | $34.80 | 318,900 | — | — |
| 2024-07-09 | $34.07 | $34.07 | 224,900 | — | — |
| 2024-07-08 | $34.29 | $34.29 | 248,400 | — | — |
| 2024-07-05 | $34.44 | $34.44 | 133,900 | — | — |
| 2024-07-03 | $34.38 | $34.38 | 72,800 | — | — |
| 2024-07-02 | $34.31 | $34.31 | 142,600 | — | — |
| 2024-07-01 | $33.88 | $33.88 | 273,800 | — | — |
| 2024-06-28 | $34.23 | $34.23 | 1,401,100 | — | — |
| 2024-06-27 | $34.40 | $34.40 | 146,300 | — | — |
| 2024-06-26 | $34.07 | $34.07 | 335,100 | — | — |
| 2024-06-25 | $33.39 | $33.39 | 252,900 | — | — |
| 2024-06-24 | $33.35 | $33.35 | 288,500 | — | — |
| 2024-06-21 | $33.63 | $33.63 | 428,200 | — | — |
| 2024-06-20 | $33.53 | $33.53 | 408,200 | — | — |
| 2024-06-18 | $33.11 | $33.11 | 490,100 | — | — |
| 2024-06-17 | $33.35 | $33.35 | 890,800 | — | — |
| 2024-06-14 | $33.11 | $33.11 | 273,000 | — | — |
| 2024-06-13 | $33.40 | $33.40 | 544,600 | — | — |
| 2024-06-12 | $34.53 | $34.53 | 275,900 | — | — |
| 2024-06-11 | $34.46 | $34.46 | 226,300 | — | — |
| 2024-06-10 | $34.76 | $34.76 | 385,100 | — | — |
| 2024-06-07 | $34.23 | $34.23 | 358,200 | — | — |
| 2024-06-06 | $34.76 | $34.76 | 231,200 | — | — |
| 2024-06-05 | $34.81 | $34.81 | 381,900 | — | — |
| 2024-06-04 | $34.66 | $34.66 | 266,800 | — | — |
| 2024-06-03 | $35.17 | $35.17 | 220,900 | — | — |
| 2024-05-31 | $35.54 | $35.54 | 203,800 | — | — |
| 2024-05-30 | $35.09 | $35.09 | 371,000 | — | — |
| 2024-05-29 | $35.05 | $35.05 | 220,700 | — | — |
| 2024-05-28 | $35.26 | $35.26 | 339,200 | — | — |
| 2024-05-24 | $35.53 | $35.53 | 300,900 | — | — |
| 2024-05-23 | $35.64 | $35.64 | 204,500 | — | — |
| 2024-05-22 | $36.85 | $36.85 | 146,600 | — | — |
| 2024-05-21 | $37.47 | $37.47 | 289,100 | — | — |
| 2024-05-20 | $37.34 | $37.34 | 255,200 | — | — |
| 2024-05-17 | $37.08 | $37.08 | 332,600 | — | — |
| 2024-05-16 | $37.05 | $37.05 | 304,700 | — | — |
| 2024-05-15 | $36.79 | $36.79 | 266,700 | — | — |
| 2024-05-14 | $36.57 | $36.57 | 282,500 | — | — |
| 2024-05-13 | $36.43 | $36.43 | 343,800 | — | — |
| 2024-05-10 | $37.21 | $37.21 | 823,700 | — | — |
| 2024-05-09 | $36.89 | $36.89 | 1,065,000 | — | — |
| 2024-05-08 | $39.88 | $39.88 | 584,600 | — | — |
| 2024-05-07 | $39.94 | $39.94 | 596,800 | — | — |
| 2024-05-06 | $39.26 | $39.26 | 472,600 | — | — |
| 2024-05-03 | $40.30 | $40.30 | 1,006,600 | — | — |
| 2024-05-02 | $39.48 | $39.48 | 407,400 | — | — |
| 2024-05-01 | $39.56 | $39.56 | 591,300 | — | — |
| 2024-04-30 | $39.15 | $39.15 | 461,900 | — | — |
| 2024-04-29 | $40.10 | $40.10 | 210,300 | — | — |
| 2024-04-26 | $39.42 | $39.42 | 324,200 | — | — |
| 2024-04-25 | $39.49 | $39.49 | 377,900 | — | — |
| 2024-04-24 | $39.46 | $39.46 | 256,500 | — | — |
| 2024-04-23 | $39.55 | $39.55 | 248,700 | — | — |
| 2024-04-22 | $38.46 | $38.46 | 236,400 | — | — |
| 2024-04-19 | $37.94 | $37.94 | 401,800 | — | — |
| 2024-04-18 | $37.61 | $37.61 | 488,200 | — | — |
| 2024-04-17 | $37.82 | $37.82 | 353,000 | — | — |
| 2024-04-16 | $38.45 | $38.45 | 549,000 | — | — |
| 2024-04-15 | $38.59 | $38.59 | 431,500 | — | — |
| 2024-04-12 | $39.16 | $39.16 | 283,500 | — | — |
| 2024-04-11 | $39.59 | $39.59 | 188,700 | — | — |
| 2024-04-10 | $39.46 | $39.46 | 209,000 | — | — |
| 2024-04-09 | $39.79 | $39.79 | 333,700 | — | — |
| 2024-04-08 | $39.78 | $39.78 | 470,400 | — | — |
| 2024-04-05 | $39.79 | $39.79 | 175,200 | — | — |
| 2024-04-04 | $39.27 | $39.27 | 238,800 | — | — |
| 2024-04-03 | $39.70 | $39.70 | 647,300 | — | — |
| 2024-04-02 | $39.65 | $39.65 | 310,900 | — | — |
| 2024-04-01 | $39.33 | $39.33 | 269,500 | — | — |
| 2024-03-28 | $39.21 | $39.21 | 230,600 | — | — |
| 2024-03-27 | $38.95 | $38.95 | 228,900 | — | — |
| 2024-03-26 | $38.21 | $38.21 | 583,400 | — | — |
| 2024-03-25 | $38.08 | $38.08 | 225,900 | — | — |
| 2024-03-22 | $38.51 | $38.51 | 201,000 | — | — |
| 2024-03-21 | $38.94 | $38.94 | 205,200 | — | — |
| 2024-03-20 | $38.98 | $38.98 | 443,300 | — | — |
| 2024-03-19 | $38.29 | $38.29 | 1,325,600 | — | — |
| 2024-03-18 | $37.47 | $37.47 | 657,700 | — | — |
| 2024-03-15 | $37.40 | $37.40 | 885,200 | — | — |
| 2024-03-14 | $37.83 | $37.83 | 1,127,300 | — | — |
| 2024-03-13 | $37.90 | $37.90 | 275,600 | — | — |
| 2024-03-12 | $37.99 | $37.99 | 446,100 | — | — |
| 2024-03-11 | $37.64 | $37.64 | 410,800 | — | — |
| 2024-03-08 | $37.97 | $37.97 | 313,900 | — | — |
| 2024-03-07 | $37.76 | $37.76 | 526,600 | — | — |
| 2024-03-06 | $38.16 | $38.16 | 267,000 | — | — |
| 2024-03-05 | $38.12 | $38.12 | 276,800 | — | — |
| 2024-03-04 | $38.13 | $38.13 | 482,700 | — | — |
| 2024-03-01 | $38.83 | $38.83 | 394,200 | — | — |
| 2024-02-29 | $38.49 | $38.49 | 383,800 | — | — |
| 2024-02-28 | $38.08 | $38.08 | 545,500 | — | — |
| 2024-02-27 | $36.92 | $36.92 | 553,600 | — | — |
| 2024-02-26 | $37.27 | $37.27 | 433,100 | — | — |
| 2024-02-23 | $37.42 | $37.42 | 501,200 | — | — |
| 2024-02-22 | $37.41 | $37.41 | 612,800 | — | — |
| 2024-02-21 | $37.00 | $37.00 | 957,700 | — | — |
| 2024-02-20 | $37.95 | $37.95 | 363,900 | — | — |
| 2024-02-16 | $37.62 | $37.62 | 510,900 | — | — |
| 2024-02-15 | $36.75 | $36.75 | 509,600 | — | — |
| 2024-02-14 | $37.03 | $37.03 | 434,000 | — | — |
| 2024-02-13 | $36.76 | $36.76 | 531,400 | — | — |
| 2024-02-12 | $36.73 | $36.73 | 793,600 | — | — |
| 2024-02-09 | $36.81 | $36.81 | 554,600 | — | — |
| 2024-02-08 | $36.96 | $36.96 | 638,200 | — | — |
| 2024-02-07 | $36.00 | $36.00 | 609,700 | — | — |
| 2024-02-06 | $34.60 | $34.60 | 672,100 | — | — |
| 2024-02-05 | $33.65 | $33.65 | 484,100 | — | — |
| 2024-02-02 | $33.76 | $33.76 | 175,400 | — | — |
| 2024-02-01 | $33.91 | $33.91 | 169,200 | — | — |
| 2024-01-31 | $33.34 | $33.34 | 231,500 | — | — |
| 2024-01-30 | $33.92 | $33.92 | 484,800 | — | — |
| 2024-01-29 | $33.92 | $33.92 | 196,100 | — | — |
| 2024-01-26 | $33.52 | $33.52 | 1,046,500 | — | — |
| 2024-01-25 | $34.07 | $34.07 | 522,500 | — | — |
| 2024-01-24 | $33.79 | $33.79 | 459,700 | — | — |
| 2024-01-23 | $33.91 | $33.91 | 649,500 | — | — |
| 2024-01-22 | $33.40 | $33.40 | 654,800 | — | — |
| 2024-01-19 | $33.48 | $33.48 | 540,200 | — | — |
| 2024-01-18 | $33.11 | $33.11 | 504,900 | — | — |
| 2024-01-17 | $32.46 | $32.46 | 594,100 | — | — |
| 2024-01-16 | $32.30 | $32.30 | 888,700 | — | — |
| 2024-01-12 | $32.14 | $32.14 | 634,400 | — | — |
| 2024-01-11 | $31.54 | $31.54 | 544,800 | — | — |
| 2024-01-10 | $30.77 | $30.77 | 572,500 | — | — |
| 2024-01-09 | $30.59 | $30.59 | 601,100 | — | — |
| 2024-01-08 | $30.87 | $30.87 | 424,800 | — | — |
| 2024-01-05 | $30.34 | $30.34 | 397,800 | — | — |
| 2024-01-04 | $30.57 | $30.57 | 515,600 | — | — |
| 2024-01-03 | $30.17 | $30.17 | 655,100 | — | — |
| 2024-01-02 | $30.99 | $30.99 | 569,400 | — | — |