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
- 2018-05-08 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 | $33.29 | $36.40 | 93,100 | — | — |
| 2024-12-30 | $33.01 | $36.10 | 102,400 | — | — |
| 2024-12-27 | $32.96 | $36.04 | 71,300 | — | — |
| 2024-12-26 | $33.59 | $36.73 | 54,700 | — | — |
| 2024-12-24 | $33.53 | $36.67 | 43,800 | — | — |
| 2024-12-23 | $33.25 | $36.36 | 238,700 | — | — |
| 2024-12-20 | $32.80 | $35.87 | 427,400 | — | — |
| 2024-12-19 | $32.77 | $35.84 | 275,500 | — | — |
| 2024-12-18 | $33.29 | $36.40 | 180,500 | — | — |
| 2024-12-17 | $35.73 | $39.07 | 124,700 | — | — |
| 2024-12-16 | $36.64 | $40.07 | 118,300 | — | — |
| 2024-12-13 | $36.11 | $39.49 | 121,000 | — | — |
| 2024-12-12 | $36.27 | $39.66 | 110,900 | — | — |
| 2024-12-11 | $36.83 | $40.28 | 241,500 | — | — |
| 2024-12-10 | $36.54 | $39.96 | 224,500 | — | — |
| 2024-12-09 | $36.03 | $39.40 | 184,500 | — | — |
| 2024-12-06 | $36.43 | $39.84 | 120,400 | — | — |
| 2024-12-05 | $36.46 | $39.87 | 234,800 | — | — |
| 2024-12-04 | $35.52 | $38.84 | 120,500 | — | — |
| 2024-12-03 | $34.90 | $38.17 | 133,100 | — | — |
| 2024-12-02 | $34.88 | $38.14 | 156,500 | — | — |
| 2024-11-29 | $34.36 | $37.58 | 73,500 | — | — |
| 2024-11-27 | $34.50 | $37.73 | 81,100 | — | — |
| 2024-11-26 | $34.87 | $38.13 | 67,600 | — | — |
| 2024-11-25 | $35.22 | $38.52 | 100,400 | — | — |
| 2024-11-22 | $35.02 | $38.30 | 99,000 | — | — |
| 2024-11-21 | $34.25 | $37.45 | 73,100 | — | — |
| 2024-11-20 | $33.85 | $37.02 | 52,100 | — | — |
| 2024-11-19 | $34.02 | $37.20 | 43,600 | — | — |
| 2024-11-18 | $34.07 | $37.26 | 55,100 | — | — |
| 2024-11-15 | $34.58 | $37.82 | 77,900 | — | — |
| 2024-11-14 | $34.98 | $38.09 | 64,400 | — | — |
| 2024-11-13 | $35.14 | $38.26 | 102,300 | — | — |
| 2024-11-12 | $35.34 | $38.48 | 103,500 | — | — |
| 2024-11-11 | $35.75 | $38.93 | 103,700 | — | — |
| 2024-11-08 | $34.72 | $37.81 | 63,300 | — | — |
| 2024-11-07 | $34.62 | $37.70 | 112,200 | — | — |
| 2024-11-06 | $35.54 | $38.70 | 387,900 | — | — |
| 2024-11-05 | $31.84 | $34.67 | 79,600 | — | — |
| 2024-11-04 | $31.12 | $33.89 | 57,400 | — | — |
| 2024-11-01 | $31.39 | $34.18 | 59,300 | — | — |
| 2024-10-31 | $31.39 | $34.18 | 86,200 | — | — |
| 2024-10-30 | $32.22 | $35.08 | 75,000 | — | — |
| 2024-10-29 | $31.52 | $34.32 | 90,900 | — | — |
| 2024-10-28 | $31.88 | $34.71 | 123,400 | — | — |
| 2024-10-25 | $31.21 | $33.98 | 77,700 | — | — |
| 2024-10-24 | $31.35 | $34.14 | 186,900 | — | — |
| 2024-10-23 | $32.13 | $34.99 | 52,200 | — | — |
| 2024-10-22 | $32.02 | $34.87 | 57,500 | — | — |
| 2024-10-21 | $31.44 | $34.23 | 65,000 | — | — |
| 2024-10-18 | $32.58 | $35.48 | 69,600 | — | — |
| 2024-10-17 | $33.94 | $36.96 | 131,500 | — | — |
| 2024-10-16 | $33.15 | $36.10 | 76,300 | — | — |
| 2024-10-15 | $32.46 | $35.35 | 96,600 | — | — |
| 2024-10-14 | $32.27 | $35.14 | 44,900 | — | — |
| 2024-10-11 | $32.31 | $35.18 | 52,100 | — | — |
| 2024-10-10 | $31.16 | $33.93 | 44,000 | — | — |
| 2024-10-09 | $31.09 | $33.85 | 42,900 | — | — |
| 2024-10-08 | $30.99 | $33.74 | 45,500 | — | — |
| 2024-10-07 | $31.11 | $33.88 | 47,200 | — | — |
| 2024-10-04 | $31.40 | $34.19 | 62,000 | — | — |
| 2024-10-03 | $30.72 | $33.45 | 56,700 | — | — |
| 2024-10-02 | $30.73 | $33.46 | 50,900 | — | — |
| 2024-10-01 | $31.14 | $33.91 | 65,900 | — | — |
| 2024-09-30 | $32.16 | $35.02 | 51,500 | — | — |
| 2024-09-27 | $31.58 | $34.39 | 63,700 | — | — |
| 2024-09-26 | $31.72 | $34.54 | 65,600 | — | — |
| 2024-09-25 | $31.47 | $34.27 | 85,400 | — | — |
| 2024-09-24 | $31.98 | $34.82 | 64,100 | — | — |
| 2024-09-23 | $32.50 | $35.39 | 76,900 | — | — |
| 2024-09-20 | $32.90 | $35.82 | 359,900 | — | — |
| 2024-09-19 | $34.08 | $37.11 | 113,800 | — | — |
| 2024-09-18 | $33.18 | $36.13 | 94,800 | — | — |
| 2024-09-17 | $32.69 | $35.60 | 76,500 | — | — |
| 2024-09-16 | $32.28 | $35.15 | 122,300 | — | — |
| 2024-09-13 | $32.40 | $35.28 | 64,900 | — | — |
| 2024-09-12 | $31.31 | $34.09 | 50,300 | — | — |
| 2024-09-11 | $31.16 | $33.93 | 64,300 | — | — |
| 2024-09-10 | $31.63 | $34.44 | 40,600 | — | — |
| 2024-09-09 | $31.65 | $34.46 | 55,200 | — | — |
| 2024-09-06 | $31.75 | $34.57 | 68,200 | — | — |
| 2024-09-05 | $32.19 | $35.05 | 63,500 | — | — |
| 2024-09-04 | $32.63 | $35.53 | 144,700 | — | — |
| 2024-09-03 | $33.20 | $36.15 | 91,200 | — | — |
| 2024-08-30 | $33.47 | $36.44 | 111,300 | — | — |
| 2024-08-29 | $33.25 | $36.21 | 58,200 | — | — |
| 2024-08-28 | $32.97 | $35.90 | 60,000 | — | — |
| 2024-08-27 | $32.67 | $35.57 | 54,100 | — | — |
| 2024-08-26 | $32.95 | $35.88 | 85,500 | — | — |
| 2024-08-23 | $33.24 | $36.19 | 119,300 | — | — |
| 2024-08-22 | $31.35 | $34.14 | 45,000 | — | — |
| 2024-08-21 | $31.20 | $33.97 | 48,400 | — | — |
| 2024-08-20 | $31.28 | $34.06 | 87,000 | — | — |
| 2024-08-19 | $31.64 | $34.45 | 69,800 | — | — |
| 2024-08-16 | $31.37 | $34.16 | 81,800 | — | — |
| 2024-08-15 | $30.69 | $33.42 | 158,600 | — | — |
| 2024-08-14 | $30.01 | $32.51 | 81,400 | — | — |
| 2024-08-13 | $30.30 | $32.83 | 116,100 | — | — |
| 2024-08-12 | $29.77 | $32.25 | 72,800 | — | — |
| 2024-08-09 | $30.22 | $32.74 | 98,900 | — | — |
| 2024-08-08 | $30.51 | $33.06 | 80,700 | — | — |
| 2024-08-07 | $30.22 | $32.74 | 113,100 | — | — |
| 2024-08-06 | $30.31 | $32.84 | 95,200 | — | — |
| 2024-08-05 | $30.32 | $32.85 | 121,700 | — | — |
| 2024-08-02 | $31.70 | $34.35 | 113,400 | — | — |
| 2024-08-01 | $32.51 | $35.22 | 153,600 | — | — |
| 2024-07-31 | $34.36 | $37.23 | 196,100 | — | — |
| 2024-07-30 | $34.75 | $37.65 | 102,100 | — | — |
| 2024-07-29 | $34.50 | $37.38 | 95,600 | — | — |
| 2024-07-26 | $35.08 | $38.01 | 105,100 | — | — |
| 2024-07-25 | $34.60 | $37.49 | 538,900 | — | — |
| 2024-07-24 | $36.35 | $39.38 | 201,300 | — | — |
| 2024-07-23 | $37.14 | $40.24 | 316,500 | — | — |
| 2024-07-22 | $36.31 | $39.34 | 125,700 | — | — |
| 2024-07-19 | $35.63 | $38.60 | 142,600 | — | — |
| 2024-07-18 | $35.82 | $38.81 | 107,200 | — | — |
| 2024-07-17 | $36.70 | $39.76 | 224,900 | — | — |
| 2024-07-16 | $36.27 | $39.30 | 206,900 | — | — |
| 2024-07-15 | $34.55 | $37.43 | 149,000 | — | — |
| 2024-07-12 | $33.65 | $36.46 | 165,000 | — | — |
| 2024-07-11 | $33.48 | $36.27 | 201,400 | — | — |
| 2024-07-10 | $31.92 | $34.58 | 46,100 | — | — |
| 2024-07-09 | $31.37 | $33.99 | 64,800 | — | — |
| 2024-07-08 | $30.98 | $33.56 | 65,800 | — | — |
| 2024-07-05 | $30.67 | $33.23 | 62,900 | — | — |
| 2024-07-03 | $31.07 | $33.66 | 48,200 | — | — |
| 2024-07-02 | $32.17 | $34.85 | 88,900 | — | — |
| 2024-07-01 | $31.43 | $34.05 | 94,300 | — | — |
| 2024-06-28 | $31.72 | $34.37 | 443,800 | — | — |
| 2024-06-27 | $30.70 | $33.26 | 38,500 | — | — |
| 2024-06-26 | $30.30 | $32.83 | 83,700 | — | — |
| 2024-06-25 | $29.87 | $32.36 | 69,500 | — | — |
| 2024-06-24 | $30.20 | $32.72 | 60,900 | — | — |
| 2024-06-21 | $29.73 | $32.21 | 202,300 | — | — |
| 2024-06-20 | $29.58 | $32.05 | 40,800 | — | — |
| 2024-06-18 | $29.70 | $32.18 | 52,500 | — | — |
| 2024-06-17 | $29.69 | $32.17 | 55,700 | — | — |
| 2024-06-14 | $29.17 | $31.60 | 60,900 | — | — |
| 2024-06-13 | $29.36 | $31.81 | 59,900 | — | — |
| 2024-06-12 | $29.87 | $32.36 | 101,900 | — | — |
| 2024-06-11 | $29.40 | $31.85 | 80,100 | — | — |
| 2024-06-10 | $29.31 | $31.76 | 59,100 | — | — |
| 2024-06-07 | $29.94 | $32.44 | 47,000 | — | — |
| 2024-06-06 | $30.19 | $32.71 | 37,300 | — | — |
| 2024-06-05 | $30.14 | $32.65 | 73,400 | — | — |
| 2024-06-04 | $29.70 | $32.18 | 58,000 | — | — |
| 2024-06-03 | $30.36 | $32.89 | 49,400 | — | — |
| 2024-05-31 | $31.27 | $33.88 | 76,900 | — | — |
| 2024-05-30 | $30.88 | $33.46 | 54,100 | — | — |
| 2024-05-29 | $30.33 | $32.86 | 64,200 | — | — |
| 2024-05-28 | $30.82 | $33.39 | 110,100 | — | — |
| 2024-05-24 | $31.24 | $33.85 | 78,300 | — | — |
| 2024-05-23 | $31.42 | $34.04 | 110,600 | — | — |
| 2024-05-22 | $32.26 | $34.95 | 93,900 | — | — |
| 2024-05-21 | $32.94 | $35.69 | 88,100 | — | — |
| 2024-05-20 | $33.03 | $35.79 | 103,800 | — | — |
| 2024-05-17 | $33.82 | $36.64 | 110,100 | — | — |
| 2024-05-16 | $33.51 | $36.31 | 76,500 | — | — |
| 2024-05-15 | $33.48 | $36.27 | 77,700 | — | — |
| 2024-05-14 | $32.96 | $35.71 | 58,300 | — | — |
| 2024-05-13 | $33.32 | $35.94 | 79,000 | — | — |
| 2024-05-10 | $33.15 | $35.75 | 65,800 | — | — |
| 2024-05-09 | $33.36 | $35.98 | 86,300 | — | — |
| 2024-05-08 | $33.17 | $35.78 | 116,100 | — | — |
| 2024-05-07 | $32.59 | $35.15 | 110,500 | — | — |
| 2024-05-06 | $32.80 | $35.38 | 88,500 | — | — |
| 2024-05-03 | $32.30 | $34.84 | 122,700 | — | — |
| 2024-05-02 | $31.54 | $34.02 | 128,100 | — | — |
| 2024-05-01 | $30.90 | $33.33 | 171,100 | — | — |
| 2024-04-30 | $29.70 | $32.03 | 166,900 | — | — |
| 2024-04-29 | $30.14 | $32.51 | 89,700 | — | — |
| 2024-04-26 | $30.97 | $33.40 | 174,900 | — | — |
| 2024-04-25 | $30.95 | $33.38 | 167,600 | — | — |
| 2024-04-24 | $29.97 | $32.32 | 119,200 | — | — |
| 2024-04-23 | $29.68 | $32.01 | 77,200 | — | — |
| 2024-04-22 | $29.17 | $31.46 | 96,700 | — | — |
| 2024-04-19 | $29.16 | $31.45 | 100,500 | — | — |
| 2024-04-18 | $28.24 | $30.46 | 113,400 | — | — |
| 2024-04-17 | $27.83 | $30.02 | 93,400 | — | — |
| 2024-04-16 | $27.87 | $30.06 | 96,400 | — | — |
| 2024-04-15 | $28.20 | $30.42 | 130,100 | — | — |
| 2024-04-12 | $28.36 | $30.59 | 102,200 | — | — |
| 2024-04-11 | $28.66 | $30.91 | 115,900 | — | — |
| 2024-04-10 | $28.79 | $31.05 | 212,900 | — | — |
| 2024-04-09 | $30.43 | $32.82 | 84,400 | — | — |
| 2024-04-08 | $30.48 | $32.87 | 131,000 | — | — |
| 2024-04-05 | $29.96 | $32.31 | 65,700 | — | — |
| 2024-04-04 | $29.90 | $32.25 | 85,900 | — | — |
| 2024-04-03 | $29.91 | $32.26 | 119,300 | — | — |
| 2024-04-02 | $30.10 | $32.46 | 128,000 | — | — |
| 2024-04-01 | $30.19 | $32.56 | 91,400 | — | — |
| 2024-03-28 | $31.24 | $33.69 | 210,700 | — | — |
| 2024-03-27 | $30.91 | $33.34 | 112,300 | — | — |
| 2024-03-26 | $29.72 | $32.05 | 51,700 | — | — |
| 2024-03-25 | $30.00 | $32.36 | 62,900 | — | — |
| 2024-03-22 | $30.35 | $32.73 | 118,900 | — | — |
| 2024-03-21 | $30.29 | $32.67 | 158,700 | — | — |
| 2024-03-20 | $30.00 | $32.36 | 116,500 | — | — |
| 2024-03-19 | $29.06 | $31.34 | 87,800 | — | — |
| 2024-03-18 | $28.75 | $31.01 | 101,300 | — | — |
| 2024-03-15 | $28.98 | $31.26 | 419,600 | — | — |
| 2024-03-14 | $28.63 | $30.88 | 132,500 | — | — |
| 2024-03-13 | $29.88 | $32.23 | 97,200 | — | — |
| 2024-03-12 | $30.75 | $33.17 | 71,000 | — | — |
| 2024-03-11 | $31.14 | $33.59 | 82,200 | — | — |
| 2024-03-08 | $31.10 | $33.54 | 80,400 | — | — |
| 2024-03-07 | $31.00 | $33.44 | 93,100 | — | — |
| 2024-03-06 | $30.84 | $33.26 | 116,900 | — | — |
| 2024-03-05 | $30.85 | $33.27 | 123,100 | — | — |
| 2024-03-04 | $29.50 | $31.82 | 57,500 | — | — |
| 2024-03-01 | $29.42 | $31.73 | 73,000 | — | — |
| 2024-02-29 | $29.84 | $32.18 | 87,800 | — | — |
| 2024-02-28 | $29.10 | $31.39 | 63,900 | — | — |
| 2024-02-27 | $29.31 | $31.61 | 56,100 | — | — |
| 2024-02-26 | $29.32 | $31.62 | 84,600 | — | — |
| 2024-02-23 | $29.51 | $31.83 | 95,200 | — | — |
| 2024-02-22 | $29.17 | $31.46 | 174,800 | — | — |
| 2024-02-21 | $29.60 | $31.93 | 154,800 | — | — |
| 2024-02-20 | $30.10 | $32.46 | 170,700 | — | — |
| 2024-02-16 | $30.43 | $32.82 | 106,000 | — | — |
| 2024-02-15 | $30.95 | $33.38 | 165,300 | — | — |
| 2024-02-14 | $29.72 | $32.05 | 98,700 | — | — |
| 2024-02-13 | $29.21 | $31.34 | 161,300 | — | — |
| 2024-02-12 | $30.88 | $33.13 | 124,500 | — | — |
| 2024-02-09 | $30.25 | $32.46 | 111,900 | — | — |
| 2024-02-08 | $29.71 | $31.88 | 139,400 | — | — |
| 2024-02-07 | $29.86 | $32.04 | 171,300 | — | — |
| 2024-02-06 | $29.92 | $32.10 | 95,700 | — | — |
| 2024-02-05 | $29.69 | $31.86 | 94,600 | — | — |
| 2024-02-02 | $29.84 | $32.02 | 99,600 | — | — |
| 2024-02-01 | $30.13 | $32.33 | 97,500 | — | — |
| 2024-01-31 | $30.50 | $32.73 | 114,400 | — | — |
| 2024-01-30 | $31.77 | $34.09 | 56,900 | — | — |
| 2024-01-29 | $32.02 | $34.36 | 97,300 | — | — |
| 2024-01-26 | $32.11 | $34.45 | 213,000 | — | — |
| 2024-01-25 | $31.65 | $33.96 | 164,200 | — | — |
| 2024-01-24 | $33.42 | $35.86 | 104,500 | — | — |
| 2024-01-23 | $33.11 | $35.53 | 123,700 | — | — |
| 2024-01-22 | $33.28 | $35.71 | 134,400 | — | — |
| 2024-01-19 | $32.69 | $35.08 | 81,100 | — | — |
| 2024-01-18 | $32.27 | $34.63 | 78,500 | — | — |
| 2024-01-17 | $32.15 | $34.50 | 59,400 | — | — |
| 2024-01-16 | $32.17 | $34.52 | 63,800 | — | — |
| 2024-01-12 | $33.05 | $35.46 | 65,500 | — | — |
| 2024-01-11 | $33.10 | $35.52 | 69,200 | — | — |
| 2024-01-10 | $33.46 | $35.90 | 62,900 | — | — |
| 2024-01-09 | $33.57 | $36.02 | 68,000 | — | — |
| 2024-01-08 | $34.32 | $36.83 | 68,900 | — | — |
| 2024-01-05 | $34.25 | $36.75 | 104,700 | — | — |
| 2024-01-04 | $34.57 | $37.09 | 69,100 | — | — |
| 2024-01-03 | $34.52 | $37.04 | 121,400 | — | — |
| 2024-01-02 | $35.30 | $37.88 | 71,500 | — | — |