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
- 2016-09-16 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 | $36.55 | $53.65 | 154,800 | — | — |
| 2024-12-30 | $36.59 | $53.71 | 133,400 | — | — |
| 2024-12-27 | $36.84 | $54.08 | 174,400 | — | — |
| 2024-12-26 | $37.41 | $54.92 | 132,600 | — | — |
| 2024-12-24 | $37.14 | $54.52 | 115,200 | — | — |
| 2024-12-23 | $36.89 | $54.15 | 164,700 | — | — |
| 2024-12-20 | $36.51 | $53.59 | 833,700 | — | — |
| 2024-12-19 | $35.97 | $52.80 | 212,700 | — | — |
| 2024-12-18 | $35.99 | $52.83 | 304,200 | — | — |
| 2024-12-17 | $37.59 | $55.18 | 195,800 | — | — |
| 2024-12-16 | $38.02 | $55.81 | 192,200 | — | — |
| 2024-12-13 | $38.11 | $55.94 | 176,800 | — | — |
| 2024-12-12 | $37.51 | $55.06 | 128,500 | — | — |
| 2024-12-11 | $37.76 | $55.43 | 130,700 | — | — |
| 2024-12-10 | $37.53 | $55.09 | 287,600 | — | — |
| 2024-12-09 | $37.03 | $54.36 | 149,600 | — | — |
| 2024-12-06 | $37.65 | $55.27 | 125,400 | — | — |
| 2024-12-05 | $37.29 | $54.74 | 153,100 | — | — |
| 2024-12-04 | $37.54 | $55.11 | 178,600 | — | — |
| 2024-12-03 | $37.38 | $54.87 | 146,700 | — | — |
| 2024-12-02 | $37.89 | $55.62 | 189,600 | — | — |
| 2024-11-29 | $37.93 | $55.68 | 121,800 | — | — |
| 2024-11-27 | $37.70 | $55.34 | 151,600 | — | — |
| 2024-11-26 | $37.83 | $55.53 | 248,000 | — | — |
| 2024-11-25 | $38.00 | $55.78 | 269,600 | — | — |
| 2024-11-22 | $38.45 | $56.44 | 193,200 | — | — |
| 2024-11-21 | $38.28 | $56.19 | 132,400 | — | — |
| 2024-11-20 | $37.50 | $55.05 | 102,200 | — | — |
| 2024-11-19 | $37.45 | $54.97 | 175,000 | — | — |
| 2024-11-18 | $37.51 | $55.06 | 185,800 | — | — |
| 2024-11-15 | $37.77 | $55.44 | 109,900 | — | — |
| 2024-11-14 | $37.87 | $55.59 | 128,100 | — | — |
| 2024-11-13 | $38.01 | $55.80 | 173,800 | — | — |
| 2024-11-12 | $37.94 | $55.69 | 185,000 | — | — |
| 2024-11-11 | $38.55 | $56.59 | 214,100 | — | — |
| 2024-11-08 | $37.69 | $55.33 | 168,800 | — | — |
| 2024-11-07 | $37.71 | $55.36 | 232,100 | — | — |
| 2024-11-06 | $39.43 | $57.88 | 518,600 | — | — |
| 2024-11-05 | $37.05 | $54.39 | 119,400 | — | — |
| 2024-11-04 | $36.84 | $53.43 | 122,400 | — | — |
| 2024-11-01 | $36.75 | $53.30 | 108,800 | — | — |
| 2024-10-31 | $36.57 | $53.04 | 178,100 | — | — |
| 2024-10-30 | $37.22 | $53.98 | 170,000 | — | — |
| 2024-10-29 | $37.22 | $53.98 | 131,000 | — | — |
| 2024-10-28 | $37.70 | $54.68 | 382,500 | — | — |
| 2024-10-25 | $36.78 | $53.35 | 194,200 | — | — |
| 2024-10-24 | $38.24 | $55.46 | 240,900 | — | — |
| 2024-10-23 | $37.95 | $55.04 | 151,600 | — | — |
| 2024-10-22 | $37.88 | $54.94 | 164,200 | — | — |
| 2024-10-21 | $37.67 | $54.64 | 270,500 | — | — |
| 2024-10-18 | $38.73 | $56.17 | 123,300 | — | — |
| 2024-10-17 | $39.20 | $56.86 | 134,000 | — | — |
| 2024-10-16 | $39.07 | $56.67 | 150,500 | — | — |
| 2024-10-15 | $38.35 | $55.62 | 165,900 | — | — |
| 2024-10-14 | $37.70 | $54.68 | 140,200 | — | — |
| 2024-10-11 | $37.34 | $54.16 | 171,000 | — | — |
| 2024-10-10 | $36.60 | $53.09 | 108,100 | — | — |
| 2024-10-09 | $36.64 | $53.14 | 103,100 | — | — |
| 2024-10-08 | $36.41 | $52.81 | 101,600 | — | — |
| 2024-10-07 | $36.35 | $52.72 | 125,000 | — | — |
| 2024-10-04 | $36.44 | $52.85 | 148,300 | — | — |
| 2024-10-03 | $35.81 | $51.94 | 141,000 | — | — |
| 2024-10-02 | $35.83 | $51.97 | 208,600 | — | — |
| 2024-10-01 | $36.18 | $52.48 | 183,400 | — | — |
| 2024-09-30 | $36.88 | $53.49 | 94,800 | — | — |
| 2024-09-27 | $36.75 | $53.30 | 101,900 | — | — |
| 2024-09-26 | $36.98 | $53.64 | 110,900 | — | — |
| 2024-09-25 | $36.92 | $53.55 | 151,700 | — | — |
| 2024-09-24 | $37.39 | $54.23 | 116,200 | — | — |
| 2024-09-23 | $37.60 | $54.54 | 117,900 | — | — |
| 2024-09-20 | $37.52 | $54.42 | 643,600 | — | — |
| 2024-09-19 | $38.66 | $56.07 | 165,500 | — | — |
| 2024-09-18 | $37.70 | $54.68 | 146,000 | — | — |
| 2024-09-17 | $37.67 | $54.64 | 147,600 | — | — |
| 2024-09-16 | $37.52 | $54.42 | 126,300 | — | — |
| 2024-09-13 | $37.46 | $54.33 | 122,600 | — | — |
| 2024-09-12 | $36.55 | $53.01 | 115,300 | — | — |
| 2024-09-11 | $36.29 | $52.64 | 113,500 | — | — |
| 2024-09-10 | $36.78 | $53.35 | 108,900 | — | — |
| 2024-09-09 | $36.76 | $53.32 | 111,500 | — | — |
| 2024-09-06 | $36.68 | $53.20 | 109,400 | — | — |
| 2024-09-05 | $37.40 | $54.25 | 194,700 | — | — |
| 2024-09-04 | $37.77 | $54.78 | 108,600 | — | — |
| 2024-09-03 | $38.01 | $55.13 | 196,200 | — | — |
| 2024-08-30 | $38.25 | $55.48 | 142,800 | — | — |
| 2024-08-29 | $38.00 | $55.12 | 165,500 | — | — |
| 2024-08-28 | $37.94 | $55.03 | 158,100 | — | — |
| 2024-08-27 | $37.93 | $55.01 | 164,200 | — | — |
| 2024-08-26 | $37.98 | $55.09 | 159,400 | — | — |
| 2024-08-23 | $38.45 | $55.77 | 214,000 | — | — |
| 2024-08-22 | $36.93 | $53.56 | 129,200 | — | — |
| 2024-08-21 | $36.52 | $52.97 | 162,300 | — | — |
| 2024-08-20 | $36.41 | $52.81 | 206,600 | — | — |
| 2024-08-19 | $36.89 | $53.51 | 143,600 | — | — |
| 2024-08-16 | $36.46 | $52.88 | 113,900 | — | — |
| 2024-08-15 | $35.82 | $51.95 | 169,600 | — | — |
| 2024-08-14 | $34.85 | $50.55 | 152,600 | — | — |
| 2024-08-13 | $34.94 | $50.68 | 128,900 | — | — |
| 2024-08-12 | $34.60 | $50.18 | 114,700 | — | — |
| 2024-08-09 | $34.87 | $50.58 | 300,600 | — | — |
| 2024-08-08 | $34.87 | $50.58 | 82,900 | — | — |
| 2024-08-07 | $34.43 | $49.94 | 119,000 | — | — |
| 2024-08-06 | $34.49 | $50.02 | 183,600 | — | — |
| 2024-08-05 | $34.14 | $49.52 | 182,800 | — | — |
| 2024-08-02 | $35.62 | $51.03 | 255,800 | — | — |
| 2024-08-01 | $36.67 | $52.53 | 374,800 | — | — |
| 2024-07-31 | $38.34 | $54.92 | 356,700 | — | — |
| 2024-07-30 | $38.63 | $55.34 | 388,600 | — | — |
| 2024-07-29 | $38.62 | $55.32 | 270,000 | — | — |
| 2024-07-26 | $39.10 | $56.01 | 268,100 | — | — |
| 2024-07-25 | $38.09 | $54.56 | 412,700 | — | — |
| 2024-07-24 | $38.22 | $54.75 | 371,200 | — | — |
| 2024-07-23 | $39.24 | $56.21 | 333,700 | — | — |
| 2024-07-22 | $39.53 | $56.63 | 195,700 | — | — |
| 2024-07-19 | $39.46 | $56.53 | 158,100 | — | — |
| 2024-07-18 | $39.32 | $56.33 | 200,800 | — | — |
| 2024-07-17 | $40.20 | $57.59 | 310,100 | — | — |
| 2024-07-16 | $39.78 | $56.98 | 260,700 | — | — |
| 2024-07-15 | $38.47 | $55.11 | 275,100 | — | — |
| 2024-07-12 | $37.51 | $53.73 | 253,400 | — | — |
| 2024-07-11 | $36.79 | $52.70 | 276,300 | — | — |
| 2024-07-10 | $35.66 | $51.08 | 197,600 | — | — |
| 2024-07-09 | $34.76 | $49.79 | 207,200 | — | — |
| 2024-07-08 | $34.34 | $49.19 | 148,600 | — | — |
| 2024-07-05 | $34.14 | $48.91 | 153,200 | — | — |
| 2024-07-03 | $34.76 | $49.79 | 54,300 | — | — |
| 2024-07-02 | $35.04 | $50.19 | 127,500 | — | — |
| 2024-07-01 | $34.84 | $49.91 | 146,200 | — | — |
| 2024-06-28 | $35.12 | $50.31 | 434,000 | — | — |
| 2024-06-27 | $34.55 | $49.49 | 215,800 | — | — |
| 2024-06-26 | $34.23 | $49.03 | 151,100 | — | — |
| 2024-06-25 | $34.25 | $49.06 | 177,900 | — | — |
| 2024-06-24 | $34.04 | $48.76 | 133,000 | — | — |
| 2024-06-21 | $33.97 | $48.66 | 439,300 | — | — |
| 2024-06-20 | $33.99 | $48.69 | 229,400 | — | — |
| 2024-06-18 | $33.68 | $48.25 | 179,700 | — | — |
| 2024-06-17 | $33.68 | $48.25 | 139,400 | — | — |
| 2024-06-14 | $33.25 | $47.63 | 199,800 | — | — |
| 2024-06-13 | $33.74 | $48.33 | 142,500 | — | — |
| 2024-06-12 | $33.95 | $48.63 | 313,300 | — | — |
| 2024-06-11 | $33.15 | $47.49 | 295,400 | — | — |
| 2024-06-10 | $33.53 | $48.03 | 242,900 | — | — |
| 2024-06-07 | $33.74 | $48.33 | 224,700 | — | — |
| 2024-06-06 | $33.46 | $47.93 | 126,300 | — | — |
| 2024-06-05 | $33.17 | $47.52 | 109,900 | — | — |
| 2024-06-04 | $33.11 | $47.43 | 181,400 | — | — |
| 2024-06-03 | $33.48 | $47.96 | 89,800 | — | — |
| 2024-05-31 | $34.07 | $48.81 | 120,200 | — | — |
| 2024-05-30 | $33.72 | $48.30 | 160,300 | — | — |
| 2024-05-29 | $33.16 | $47.50 | 173,200 | — | — |
| 2024-05-28 | $33.84 | $48.48 | 211,000 | — | — |
| 2024-05-24 | $34.47 | $49.38 | 122,100 | — | — |
| 2024-05-23 | $34.11 | $48.86 | 185,600 | — | — |
| 2024-05-22 | $34.50 | $49.42 | 248,200 | — | — |
| 2024-05-21 | $35.09 | $50.27 | 98,700 | — | — |
| 2024-05-20 | $35.25 | $50.50 | 129,700 | — | — |
| 2024-05-17 | $35.72 | $51.17 | 223,900 | — | — |
| 2024-05-16 | $35.63 | $51.04 | 180,600 | — | — |
| 2024-05-15 | $35.81 | $51.30 | 208,700 | — | — |
| 2024-05-14 | $35.67 | $51.10 | 113,700 | — | — |
| 2024-05-13 | $35.33 | $50.61 | 192,500 | — | — |
| 2024-05-10 | $35.27 | $50.52 | 95,900 | — | — |
| 2024-05-09 | $35.30 | $50.57 | 160,100 | — | — |
| 2024-05-08 | $35.27 | $50.52 | 206,100 | — | — |
| 2024-05-07 | $35.11 | $50.30 | 195,000 | — | — |
| 2024-05-06 | $35.22 | $50.45 | 231,000 | — | — |
| 2024-05-03 | $35.37 | $50.04 | 270,200 | — | — |
| 2024-05-02 | $35.12 | $49.68 | 250,300 | — | — |
| 2024-05-01 | $34.39 | $48.65 | 258,700 | — | — |
| 2024-04-30 | $34.00 | $48.10 | 175,500 | — | — |
| 2024-04-29 | $34.02 | $48.13 | 291,600 | — | — |
| 2024-04-26 | $34.06 | $48.18 | 175,800 | — | — |
| 2024-04-25 | $34.12 | $48.27 | 309,700 | — | — |
| 2024-04-24 | $33.66 | $47.62 | 277,000 | — | — |
| 2024-04-23 | $32.03 | $45.31 | 144,800 | — | — |
| 2024-04-22 | $31.83 | $45.03 | 145,400 | — | — |
| 2024-04-19 | $31.06 | $43.94 | 264,300 | — | — |
| 2024-04-18 | $30.46 | $43.09 | 274,800 | — | — |
| 2024-04-17 | $30.16 | $42.67 | 196,200 | — | — |
| 2024-04-16 | $30.61 | $43.30 | 138,300 | — | — |
| 2024-04-15 | $30.90 | $43.71 | 191,400 | — | — |
| 2024-04-12 | $30.67 | $43.39 | 104,100 | — | — |
| 2024-04-11 | $30.97 | $43.81 | 161,100 | — | — |
| 2024-04-10 | $30.94 | $43.77 | 201,600 | — | — |
| 2024-04-09 | $32.13 | $45.45 | 192,900 | — | — |
| 2024-04-08 | $31.73 | $44.89 | 110,500 | — | — |
| 2024-04-05 | $31.43 | $44.46 | 104,000 | — | — |
| 2024-04-04 | $31.27 | $44.24 | 195,200 | — | — |
| 2024-04-03 | $31.38 | $44.39 | 183,100 | — | — |
| 2024-04-02 | $31.73 | $44.89 | 134,600 | — | — |
| 2024-04-01 | $31.78 | $44.96 | 111,500 | — | — |
| 2024-03-28 | $31.99 | $45.26 | 248,600 | — | — |
| 2024-03-27 | $31.76 | $44.93 | 288,000 | — | — |
| 2024-03-26 | $30.91 | $43.73 | 118,500 | — | — |
| 2024-03-25 | $30.96 | $43.80 | 104,200 | — | — |
| 2024-03-22 | $30.85 | $43.64 | 154,500 | — | — |
| 2024-03-21 | $31.40 | $44.42 | 193,100 | — | — |
| 2024-03-20 | $30.84 | $43.63 | 193,700 | — | — |
| 2024-03-19 | $30.36 | $42.95 | 172,400 | — | — |
| 2024-03-18 | $29.98 | $42.41 | 212,600 | — | — |
| 2024-03-15 | $29.77 | $42.12 | 394,900 | — | — |
| 2024-03-14 | $29.27 | $41.41 | 186,700 | — | — |
| 2024-03-13 | $29.88 | $42.27 | 158,700 | — | — |
| 2024-03-12 | $29.87 | $42.26 | 150,100 | — | — |
| 2024-03-11 | $30.17 | $42.68 | 125,100 | — | — |
| 2024-03-08 | $30.07 | $42.54 | 182,400 | — | — |
| 2024-03-07 | $30.05 | $42.51 | 234,600 | — | — |
| 2024-03-06 | $29.98 | $42.41 | 156,200 | — | — |
| 2024-03-05 | $30.43 | $43.05 | 246,200 | — | — |
| 2024-03-04 | $29.54 | $41.79 | 187,800 | — | — |
| 2024-03-01 | $29.77 | $42.12 | 110,200 | — | — |
| 2024-02-29 | $29.89 | $42.28 | 214,000 | — | — |
| 2024-02-28 | $29.66 | $41.96 | 184,800 | — | — |
| 2024-02-27 | $29.60 | $41.87 | 323,200 | — | — |
| 2024-02-26 | $29.91 | $42.31 | 148,400 | — | — |
| 2024-02-23 | $30.09 | $42.57 | 183,700 | — | — |
| 2024-02-22 | $30.34 | $42.30 | 257,900 | — | — |
| 2024-02-21 | $30.14 | $42.02 | 150,100 | — | — |
| 2024-02-20 | $30.38 | $42.35 | 251,300 | — | — |
| 2024-02-16 | $30.37 | $42.34 | 231,900 | — | — |
| 2024-02-15 | $31.02 | $43.25 | 243,200 | — | — |
| 2024-02-14 | $30.13 | $42.01 | 315,000 | — | — |
| 2024-02-13 | $29.47 | $41.09 | 430,400 | — | — |
| 2024-02-12 | $30.08 | $41.94 | 313,700 | — | — |
| 2024-02-09 | $29.36 | $40.93 | 734,300 | — | — |
| 2024-02-08 | $29.27 | $40.81 | 451,900 | — | — |
| 2024-02-07 | $29.43 | $41.03 | 561,300 | — | — |
| 2024-02-06 | $29.35 | $40.92 | 130,900 | — | — |
| 2024-02-05 | $29.33 | $40.89 | 195,700 | — | — |
| 2024-02-02 | $29.76 | $41.49 | 139,500 | — | — |
| 2024-02-01 | $30.06 | $41.91 | 161,000 | — | — |
| 2024-01-31 | $30.33 | $42.29 | 154,700 | — | — |
| 2024-01-30 | $31.43 | $43.82 | 121,300 | — | — |
| 2024-01-29 | $31.75 | $44.26 | 176,400 | — | — |
| 2024-01-26 | $31.35 | $43.71 | 197,500 | — | — |
| 2024-01-25 | $31.00 | $43.22 | 214,400 | — | — |
| 2024-01-24 | $30.99 | $43.21 | 184,500 | — | — |
| 2024-01-23 | $30.78 | $42.91 | 161,200 | — | — |
| 2024-01-22 | $30.98 | $43.19 | 133,500 | — | — |
| 2024-01-19 | $30.39 | $42.37 | 171,700 | — | — |
| 2024-01-18 | $29.91 | $41.70 | 552,500 | — | — |
| 2024-01-17 | $29.50 | $41.13 | 396,500 | — | — |
| 2024-01-16 | $29.83 | $41.59 | 144,600 | — | — |
| 2024-01-12 | $30.53 | $42.56 | 160,500 | — | — |
| 2024-01-11 | $31.00 | $43.22 | 150,200 | — | — |
| 2024-01-10 | $31.29 | $43.62 | 176,200 | — | — |
| 2024-01-09 | $31.10 | $43.36 | 138,100 | — | — |
| 2024-01-08 | $31.44 | $43.83 | 138,500 | — | — |
| 2024-01-05 | $31.02 | $43.25 | 200,300 | — | — |
| 2024-01-04 | $31.33 | $43.68 | 176,700 | — | — |
| 2024-01-03 | $31.18 | $43.47 | 219,300 | — | — |
| 2024-01-02 | $32.04 | $44.67 | 227,100 | — | — |