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
- 2020-07-14 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 | $33.58 | $33.58 | 1,148,100 | — | — |
| 2024-12-30 | $33.56 | $33.56 | 1,383,800 | — | — |
| 2024-12-27 | $34.43 | $34.43 | 761,400 | — | — |
| 2024-12-26 | $35.44 | $35.44 | 758,300 | — | — |
| 2024-12-24 | $35.27 | $35.27 | 405,200 | — | — |
| 2024-12-23 | $35.18 | $35.18 | 973,100 | — | — |
| 2024-12-20 | $35.22 | $35.22 | 2,274,100 | — | — |
| 2024-12-19 | $34.54 | $34.54 | 1,598,500 | — | — |
| 2024-12-18 | $34.38 | $34.38 | 6,103,900 | — | — |
| 2024-12-17 | $35.40 | $35.40 | 804,600 | — | — |
| 2024-12-16 | $35.96 | $35.96 | 1,188,500 | — | — |
| 2024-12-13 | $35.46 | $35.46 | 837,100 | — | — |
| 2024-12-12 | $36.55 | $36.55 | 1,717,000 | — | — |
| 2024-12-11 | $36.41 | $36.41 | 2,261,300 | — | — |
| 2024-12-10 | $36.00 | $36.00 | 2,393,600 | — | — |
| 2024-12-09 | $37.12 | $37.12 | 1,653,800 | — | — |
| 2024-12-06 | $37.41 | $37.41 | 1,769,300 | — | — |
| 2024-12-05 | $37.28 | $37.28 | 4,948,000 | — | — |
| 2024-12-04 | $42.50 | $42.50 | 2,149,600 | — | — |
| 2024-12-03 | $41.50 | $41.50 | 1,160,200 | — | — |
| 2024-12-02 | $41.55 | $41.55 | 1,396,800 | — | — |
| 2024-11-29 | $41.99 | $41.99 | 592,600 | — | — |
| 2024-11-27 | $41.88 | $41.88 | 722,500 | — | — |
| 2024-11-26 | $42.25 | $42.25 | 580,300 | — | — |
| 2024-11-25 | $42.20 | $42.20 | 945,300 | — | — |
| 2024-11-22 | $41.42 | $41.42 | 783,400 | — | — |
| 2024-11-21 | $40.45 | $40.45 | 564,300 | — | — |
| 2024-11-20 | $40.08 | $40.08 | 385,200 | — | — |
| 2024-11-19 | $40.05 | $40.05 | 654,900 | — | — |
| 2024-11-18 | $40.00 | $40.00 | 930,500 | — | — |
| 2024-11-15 | $40.22 | $40.22 | 1,103,900 | — | — |
| 2024-11-14 | $40.71 | $40.71 | 912,100 | — | — |
| 2024-11-13 | $41.49 | $41.49 | 889,100 | — | — |
| 2024-11-12 | $42.33 | $42.33 | 673,900 | — | — |
| 2024-11-11 | $42.64 | $42.64 | 1,093,300 | — | — |
| 2024-11-08 | $42.53 | $42.53 | 1,279,300 | — | — |
| 2024-11-07 | $41.99 | $41.99 | 1,687,200 | — | — |
| 2024-11-06 | $40.15 | $40.15 | 2,537,400 | — | — |
| 2024-11-05 | $37.55 | $37.55 | 672,900 | — | — |
| 2024-11-04 | $36.82 | $36.82 | 683,200 | — | — |
| 2024-11-01 | $37.33 | $37.33 | 774,400 | — | — |
| 2024-10-31 | $37.30 | $37.30 | 1,187,100 | — | — |
| 2024-10-30 | $38.38 | $38.38 | 727,500 | — | — |
| 2024-10-29 | $38.42 | $38.42 | 493,900 | — | — |
| 2024-10-28 | $38.19 | $38.19 | 601,700 | — | — |
| 2024-10-25 | $37.83 | $37.83 | 898,100 | — | — |
| 2024-10-24 | $38.25 | $38.25 | 1,828,400 | — | — |
| 2024-10-23 | $37.55 | $37.55 | 1,172,000 | — | — |
| 2024-10-22 | $36.95 | $36.95 | 1,047,200 | — | — |
| 2024-10-21 | $37.21 | $37.21 | 1,539,700 | — | — |
| 2024-10-18 | $36.58 | $36.58 | 3,008,400 | — | — |
| 2024-10-17 | $36.22 | $36.22 | 1,687,500 | — | — |
| 2024-10-16 | $36.06 | $36.06 | 3,645,400 | — | — |
| 2024-10-15 | $35.05 | $35.05 | 1,123,600 | — | — |
| 2024-10-14 | $35.07 | $35.07 | 1,317,400 | — | — |
| 2024-10-11 | $34.51 | $34.51 | 2,384,800 | — | — |
| 2024-10-10 | $33.46 | $33.46 | 2,214,300 | — | — |
| 2024-10-09 | $32.06 | $32.06 | 864,200 | — | — |
| 2024-10-08 | $31.09 | $31.09 | 762,800 | — | — |
| 2024-10-07 | $30.14 | $30.14 | 840,100 | — | — |
| 2024-10-04 | $30.97 | $30.97 | 517,500 | — | — |
| 2024-10-03 | $30.89 | $30.89 | 814,900 | — | — |
| 2024-10-02 | $31.01 | $31.01 | 794,600 | — | — |
| 2024-10-01 | $31.11 | $31.11 | 1,112,300 | — | — |
| 2024-09-30 | $31.59 | $31.59 | 1,011,700 | — | — |
| 2024-09-27 | $31.29 | $31.29 | 760,700 | — | — |
| 2024-09-26 | $30.88 | $30.88 | 659,000 | — | — |
| 2024-09-25 | $30.04 | $30.04 | 843,600 | — | — |
| 2024-09-24 | $30.61 | $30.61 | 618,000 | — | — |
| 2024-09-23 | $30.09 | $30.09 | 654,900 | — | — |
| 2024-09-20 | $30.44 | $30.44 | 3,068,400 | — | — |
| 2024-09-19 | $30.73 | $30.73 | 1,570,200 | — | — |
| 2024-09-18 | $29.88 | $29.88 | 1,086,400 | — | — |
| 2024-09-17 | $29.72 | $29.72 | 639,300 | — | — |
| 2024-09-16 | $29.69 | $29.69 | 1,188,500 | — | — |
| 2024-09-13 | $29.39 | $29.39 | 966,500 | — | — |
| 2024-09-12 | $29.10 | $29.10 | 816,700 | — | — |
| 2024-09-11 | $29.17 | $29.17 | 1,091,100 | — | — |
| 2024-09-10 | $29.00 | $29.00 | 1,117,500 | — | — |
| 2024-09-09 | $29.89 | $29.89 | 1,240,000 | — | — |
| 2024-09-06 | $30.05 | $30.05 | 963,800 | — | — |
| 2024-09-05 | $30.23 | $30.23 | 859,500 | — | — |
| 2024-09-04 | $30.19 | $30.19 | 954,100 | — | — |
| 2024-09-03 | $30.05 | $30.05 | 1,731,900 | — | — |
| 2024-08-30 | $29.96 | $29.96 | 2,636,200 | — | — |
| 2024-08-29 | $30.20 | $30.20 | 1,702,900 | — | — |
| 2024-08-28 | $29.74 | $29.74 | 6,298,500 | — | — |
| 2024-08-27 | $34.53 | $34.53 | 1,716,800 | — | — |
| 2024-08-26 | $34.65 | $34.65 | 923,600 | — | — |
| 2024-08-23 | $35.00 | $35.00 | 1,193,100 | — | — |
| 2024-08-22 | $34.25 | $34.25 | 1,202,800 | — | — |
| 2024-08-21 | $34.34 | $34.34 | 815,700 | — | — |
| 2024-08-20 | $34.29 | $34.29 | 710,800 | — | — |
| 2024-08-19 | $34.37 | $34.37 | 437,000 | — | — |
| 2024-08-16 | $34.24 | $34.24 | 658,800 | — | — |
| 2024-08-15 | $34.42 | $34.42 | 1,617,500 | — | — |
| 2024-08-14 | $33.10 | $33.10 | 1,736,900 | — | — |
| 2024-08-13 | $32.35 | $32.35 | 500,300 | — | — |
| 2024-08-12 | $31.55 | $31.55 | 286,000 | — | — |
| 2024-08-09 | $32.10 | $32.10 | 593,800 | — | — |
| 2024-08-08 | $32.10 | $32.10 | 694,600 | — | — |
| 2024-08-07 | $31.45 | $31.45 | 778,500 | — | — |
| 2024-08-06 | $30.99 | $30.99 | 599,100 | — | — |
| 2024-08-05 | $30.73 | $30.73 | 1,328,100 | — | — |
| 2024-08-02 | $31.45 | $31.45 | 1,133,400 | — | — |
| 2024-08-01 | $32.14 | $32.14 | 948,400 | — | — |
| 2024-07-31 | $32.76 | $32.76 | 578,800 | — | — |
| 2024-07-30 | $32.85 | $32.85 | 544,200 | — | — |
| 2024-07-29 | $33.07 | $33.07 | 1,041,200 | — | — |
| 2024-07-26 | $33.54 | $33.54 | 2,726,000 | — | — |
| 2024-07-25 | $32.32 | $32.32 | 945,000 | — | — |
| 2024-07-24 | $32.04 | $32.04 | 830,000 | — | — |
| 2024-07-23 | $33.30 | $33.30 | 2,272,800 | — | — |
| 2024-07-22 | $33.14 | $33.14 | 1,831,700 | — | — |
| 2024-07-19 | $31.98 | $31.98 | 707,600 | — | — |
| 2024-07-18 | $32.36 | $32.36 | 1,535,400 | — | — |
| 2024-07-17 | $32.95 | $32.95 | 2,045,800 | — | — |
| 2024-07-16 | $32.66 | $32.66 | 2,221,900 | — | — |
| 2024-07-15 | $31.33 | $31.33 | 1,412,100 | — | — |
| 2024-07-12 | $31.36 | $31.36 | 1,194,700 | — | — |
| 2024-07-11 | $31.75 | $31.75 | 2,041,300 | — | — |
| 2024-07-10 | $30.60 | $30.60 | 629,700 | — | — |
| 2024-07-09 | $31.12 | $31.12 | 497,500 | — | — |
| 2024-07-08 | $31.38 | $31.38 | 548,500 | — | — |
| 2024-07-05 | $31.50 | $31.50 | 514,600 | — | — |
| 2024-07-03 | $31.26 | $31.26 | 566,400 | — | — |
| 2024-07-02 | $31.48 | $31.48 | 829,800 | — | — |
| 2024-07-01 | $31.25 | $31.25 | 869,300 | — | — |
| 2024-06-28 | $31.45 | $31.45 | 2,011,200 | — | — |
| 2024-06-27 | $31.36 | $31.36 | 1,632,600 | — | — |
| 2024-06-26 | $31.47 | $31.47 | 594,000 | — | — |
| 2024-06-25 | $31.50 | $31.50 | 931,300 | — | — |
| 2024-06-24 | $31.52 | $31.52 | 1,034,900 | — | — |
| 2024-06-21 | $31.69 | $31.69 | 1,979,400 | — | — |
| 2024-06-20 | $31.30 | $31.30 | 793,400 | — | — |
| 2024-06-18 | $31.49 | $31.49 | 1,387,000 | — | — |
| 2024-06-17 | $31.34 | $31.34 | 717,500 | — | — |
| 2024-06-14 | $31.69 | $31.69 | 1,185,800 | — | — |
| 2024-06-13 | $31.38 | $31.38 | 829,000 | — | — |
| 2024-06-12 | $31.26 | $31.26 | 3,313,300 | — | — |
| 2024-06-11 | $30.42 | $30.42 | 542,000 | — | — |
| 2024-06-10 | $30.21 | $30.21 | 631,300 | — | — |
| 2024-06-07 | $30.00 | $30.00 | 532,800 | — | — |
| 2024-06-06 | $29.86 | $29.86 | 668,500 | — | — |
| 2024-06-05 | $29.62 | $29.62 | 968,800 | — | — |
| 2024-06-04 | $30.17 | $30.17 | 774,400 | — | — |
| 2024-06-03 | $30.35 | $30.35 | 1,037,600 | — | — |
| 2024-05-31 | $30.53 | $30.53 | 1,818,700 | — | — |
| 2024-05-30 | $30.11 | $30.11 | 2,753,000 | — | — |
| 2024-05-29 | $30.15 | $30.15 | 1,608,300 | — | — |
| 2024-05-28 | $30.51 | $30.51 | 857,800 | — | — |
| 2024-05-24 | $30.66 | $30.66 | 510,300 | — | — |
| 2024-05-23 | $30.89 | $30.89 | 1,008,200 | — | — |
| 2024-05-22 | $31.57 | $31.57 | 951,900 | — | — |
| 2024-05-21 | $31.70 | $31.70 | 785,900 | — | — |
| 2024-05-20 | $31.74 | $31.74 | 745,300 | — | — |
| 2024-05-17 | $31.99 | $31.99 | 382,200 | — | — |
| 2024-05-16 | $31.87 | $31.87 | 620,700 | — | — |
| 2024-05-15 | $32.15 | $32.15 | 696,000 | — | — |
| 2024-05-14 | $31.12 | $31.12 | 473,200 | — | — |
| 2024-05-13 | $30.67 | $30.67 | 581,500 | — | — |
| 2024-05-10 | $31.11 | $31.11 | 432,000 | — | — |
| 2024-05-09 | $30.81 | $30.81 | 362,400 | — | — |
| 2024-05-08 | $30.89 | $30.89 | 652,900 | — | — |
| 2024-05-07 | $31.34 | $31.34 | 624,100 | — | — |
| 2024-05-06 | $30.87 | $30.87 | 800,900 | — | — |
| 2024-05-03 | $30.20 | $30.20 | 733,800 | — | — |
| 2024-05-02 | $30.71 | $30.71 | 802,600 | — | — |
| 2024-05-01 | $30.02 | $30.02 | 1,446,100 | — | — |
| 2024-04-30 | $29.16 | $29.16 | 1,061,700 | — | — |
| 2024-04-29 | $29.44 | $29.44 | 1,186,300 | — | — |
| 2024-04-26 | $29.51 | $29.51 | 884,300 | — | — |
| 2024-04-25 | $29.78 | $29.78 | 1,198,400 | — | — |
| 2024-04-24 | $30.17 | $30.17 | 757,500 | — | — |
| 2024-04-23 | $30.16 | $30.16 | 872,100 | — | — |
| 2024-04-22 | $29.64 | $29.64 | 990,300 | — | — |
| 2024-04-19 | $29.41 | $29.41 | 821,500 | — | — |
| 2024-04-18 | $29.75 | $29.75 | 1,052,700 | — | — |
| 2024-04-17 | $29.68 | $29.68 | 988,700 | — | — |
| 2024-04-16 | $29.94 | $29.94 | 1,898,900 | — | — |
| 2024-04-15 | $31.04 | $31.04 | 1,355,900 | — | — |
| 2024-04-12 | $32.17 | $32.17 | 1,105,600 | — | — |
| 2024-04-11 | $33.37 | $33.37 | 988,000 | — | — |
| 2024-04-10 | $33.36 | $33.36 | 1,692,600 | — | — |
| 2024-04-09 | $35.13 | $35.13 | 1,983,000 | — | — |
| 2024-04-08 | $34.68 | $34.68 | 780,400 | — | — |
| 2024-04-05 | $34.21 | $34.21 | 952,100 | — | — |
| 2024-04-04 | $34.11 | $34.11 | 1,080,500 | — | — |
| 2024-04-03 | $35.10 | $35.10 | 1,267,100 | — | — |
| 2024-04-02 | $34.73 | $34.73 | 1,788,500 | — | — |
| 2024-04-01 | $35.35 | $35.35 | 3,031,000 | — | — |
| 2024-03-28 | $37.38 | $37.38 | 1,965,000 | — | — |
| 2024-03-27 | $35.90 | $35.90 | 7,722,100 | — | — |
| 2024-03-26 | $30.18 | $30.18 | 1,281,900 | — | — |
| 2024-03-25 | $30.43 | $30.43 | 1,149,800 | — | — |
| 2024-03-22 | $30.55 | $30.55 | 617,100 | — | — |
| 2024-03-21 | $30.39 | $30.39 | 842,300 | — | — |
| 2024-03-20 | $30.30 | $30.30 | 589,000 | — | — |
| 2024-03-19 | $30.20 | $30.20 | 460,400 | — | — |
| 2024-03-18 | $29.89 | $29.89 | 408,400 | — | — |
| 2024-03-15 | $29.57 | $29.57 | 847,300 | — | — |
| 2024-03-14 | $29.84 | $29.84 | 708,500 | — | — |
| 2024-03-13 | $30.46 | $30.46 | 583,500 | — | — |
| 2024-03-12 | $29.85 | $29.85 | 644,000 | — | — |
| 2024-03-11 | $29.35 | $29.35 | 385,100 | — | — |
| 2024-03-08 | $29.31 | $29.31 | 321,200 | — | — |
| 2024-03-07 | $28.84 | $28.84 | 360,400 | — | — |
| 2024-03-06 | $28.40 | $28.40 | 628,000 | — | — |
| 2024-03-05 | $28.42 | $28.42 | 873,600 | — | — |
| 2024-03-04 | $30.03 | $30.03 | 410,800 | — | — |
| 2024-03-01 | $30.03 | $30.03 | 815,100 | — | — |
| 2024-02-29 | $29.84 | $29.84 | 816,800 | — | — |
| 2024-02-28 | $29.74 | $29.74 | 560,500 | — | — |
| 2024-02-27 | $30.10 | $30.10 | 612,500 | — | — |
| 2024-02-26 | $29.86 | $29.86 | 889,800 | — | — |
| 2024-02-23 | $29.82 | $29.82 | 393,800 | — | — |
| 2024-02-22 | $29.92 | $29.92 | 713,900 | — | — |
| 2024-02-21 | $29.63 | $29.63 | 575,100 | — | — |
| 2024-02-20 | $29.97 | $29.97 | 508,500 | — | — |
| 2024-02-16 | $29.95 | $29.95 | 712,600 | — | — |
| 2024-02-15 | $30.45 | $30.45 | 1,400,700 | — | — |
| 2024-02-14 | $30.93 | $30.93 | 847,300 | — | — |
| 2024-02-13 | $30.45 | $30.45 | 614,700 | — | — |
| 2024-02-12 | $31.96 | $31.96 | 666,500 | — | — |
| 2024-02-09 | $31.99 | $31.99 | 562,900 | — | — |
| 2024-02-08 | $31.18 | $31.18 | 408,800 | — | — |
| 2024-02-07 | $30.70 | $30.70 | 698,500 | — | — |
| 2024-02-06 | $31.20 | $31.20 | 352,900 | — | — |
| 2024-02-05 | $30.62 | $30.62 | 387,300 | — | — |
| 2024-02-02 | $31.29 | $31.29 | 385,400 | — | — |
| 2024-02-01 | $31.03 | $31.03 | 397,100 | — | — |
| 2024-01-31 | $31.48 | $31.48 | 392,600 | — | — |
| 2024-01-30 | $32.61 | $32.61 | 564,200 | — | — |
| 2024-01-29 | $32.75 | $32.75 | 498,300 | — | — |
| 2024-01-26 | $31.52 | $31.52 | 482,500 | — | — |
| 2024-01-25 | $31.49 | $31.49 | 508,200 | — | — |
| 2024-01-24 | $32.15 | $32.15 | 685,400 | — | — |
| 2024-01-23 | $32.98 | $32.98 | 772,300 | — | — |
| 2024-01-22 | $32.70 | $32.70 | 1,287,300 | — | — |
| 2024-01-19 | $32.04 | $32.04 | 1,099,700 | — | — |
| 2024-01-18 | $32.36 | $32.36 | 942,600 | — | — |
| 2024-01-17 | $34.30 | $34.30 | 1,306,400 | — | — |
| 2024-01-16 | $34.54 | $34.54 | 676,400 | — | — |
| 2024-01-12 | $35.08 | $35.08 | 371,000 | — | — |
| 2024-01-11 | $35.05 | $35.05 | 555,200 | — | — |
| 2024-01-10 | $35.31 | $35.31 | 534,500 | — | — |
| 2024-01-09 | $35.30 | $35.30 | 2,058,300 | — | — |
| 2024-01-08 | $34.59 | $34.59 | 427,400 | — | — |
| 2024-01-05 | $33.62 | $33.62 | 478,300 | — | — |
| 2024-01-04 | $33.36 | $33.36 | 869,100 | — | — |
| 2024-01-03 | $33.00 | $33.00 | 681,300 | — | — |
| 2024-01-02 | $34.67 | $34.67 | 1,192,200 | — | — |