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
- 2021-02-25 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 | $37.46 | $42.05 | 631,300 | — | — |
| 2024-12-30 | $37.20 | $41.75 | 445,400 | — | — |
| 2024-12-27 | $37.68 | $42.29 | 573,400 | — | — |
| 2024-12-26 | $38.52 | $43.23 | 270,600 | — | — |
| 2024-12-24 | $38.22 | $42.90 | 180,700 | — | — |
| 2024-12-23 | $37.73 | $42.35 | 756,700 | — | — |
| 2024-12-20 | $38.10 | $42.76 | 2,287,700 | — | — |
| 2024-12-19 | $37.55 | $42.15 | 886,800 | — | — |
| 2024-12-18 | $38.21 | $42.89 | 730,000 | — | — |
| 2024-12-17 | $38.96 | $43.73 | 552,200 | — | — |
| 2024-12-16 | $39.28 | $44.09 | 527,100 | — | — |
| 2024-12-13 | $39.20 | $43.88 | 606,100 | — | — |
| 2024-12-12 | $39.20 | $43.88 | 553,900 | — | — |
| 2024-12-11 | $39.00 | $43.66 | 827,600 | — | — |
| 2024-12-10 | $39.02 | $43.68 | 753,200 | — | — |
| 2024-12-09 | $39.20 | $43.88 | 748,300 | — | — |
| 2024-12-06 | $39.27 | $43.96 | 859,500 | — | — |
| 2024-12-05 | $39.33 | $44.03 | 1,104,700 | — | — |
| 2024-12-04 | $39.18 | $43.86 | 715,800 | — | — |
| 2024-12-03 | $39.10 | $43.77 | 548,600 | — | — |
| 2024-12-02 | $39.28 | $43.97 | 940,900 | — | — |
| 2024-11-29 | $39.50 | $44.22 | 488,000 | — | — |
| 2024-11-27 | $39.80 | $44.55 | 605,200 | — | — |
| 2024-11-26 | $39.43 | $44.14 | 808,200 | — | — |
| 2024-11-25 | $39.34 | $44.04 | 1,361,300 | — | — |
| 2024-11-22 | $39.33 | $44.03 | 881,600 | — | — |
| 2024-11-21 | $39.05 | $43.71 | 415,700 | — | — |
| 2024-11-20 | $38.92 | $43.57 | 434,600 | — | — |
| 2024-11-19 | $39.25 | $43.94 | 457,300 | — | — |
| 2024-11-18 | $39.22 | $43.90 | 471,300 | — | — |
| 2024-11-15 | $39.01 | $43.67 | 720,700 | — | — |
| 2024-11-14 | $38.74 | $43.25 | 431,300 | — | — |
| 2024-11-13 | $39.11 | $43.67 | 601,400 | — | — |
| 2024-11-12 | $39.03 | $43.58 | 641,300 | — | — |
| 2024-11-11 | $39.43 | $44.02 | 581,600 | — | — |
| 2024-11-08 | $38.97 | $43.51 | 1,022,300 | — | — |
| 2024-11-07 | $38.86 | $43.39 | 840,700 | — | — |
| 2024-11-06 | $39.08 | $43.63 | 1,123,200 | — | — |
| 2024-11-05 | $38.70 | $43.21 | 714,200 | — | — |
| 2024-11-04 | $38.08 | $42.52 | 665,800 | — | — |
| 2024-11-01 | $37.80 | $42.20 | 656,700 | — | — |
| 2024-10-31 | $37.81 | $42.21 | 1,313,600 | — | — |
| 2024-10-30 | $37.81 | $42.21 | 805,300 | — | — |
| 2024-10-29 | $37.15 | $41.48 | 693,800 | — | — |
| 2024-10-28 | $36.68 | $40.95 | 484,500 | — | — |
| 2024-10-25 | $36.31 | $40.54 | 629,400 | — | — |
| 2024-10-24 | $37.01 | $41.32 | 567,000 | — | — |
| 2024-10-23 | $37.01 | $41.32 | 391,300 | — | — |
| 2024-10-22 | $36.89 | $41.19 | 597,800 | — | — |
| 2024-10-21 | $36.64 | $40.91 | 707,000 | — | — |
| 2024-10-18 | $37.33 | $41.68 | 371,800 | — | — |
| 2024-10-17 | $37.12 | $41.44 | 318,800 | — | — |
| 2024-10-16 | $37.26 | $41.60 | 466,800 | — | — |
| 2024-10-15 | $36.99 | $41.30 | 576,800 | — | — |
| 2024-10-14 | $36.49 | $40.63 | 469,400 | — | — |
| 2024-10-11 | $36.23 | $40.34 | 598,200 | — | — |
| 2024-10-10 | $35.95 | $40.02 | 584,300 | — | — |
| 2024-10-09 | $36.22 | $40.32 | 511,800 | — | — |
| 2024-10-08 | $36.19 | $40.29 | 519,800 | — | — |
| 2024-10-07 | $36.20 | $40.30 | 584,800 | — | — |
| 2024-10-04 | $36.51 | $40.65 | 423,300 | — | — |
| 2024-10-03 | $36.53 | $40.67 | 411,500 | — | — |
| 2024-10-02 | $36.70 | $40.86 | 751,800 | — | — |
| 2024-10-01 | $37.59 | $41.85 | 612,500 | — | — |
| 2024-09-30 | $37.71 | $41.98 | 627,300 | — | — |
| 2024-09-27 | $37.26 | $41.48 | 903,500 | — | — |
| 2024-09-26 | $37.37 | $41.61 | 528,600 | — | — |
| 2024-09-25 | $38.14 | $42.46 | 497,600 | — | — |
| 2024-09-24 | $38.46 | $42.82 | 563,200 | — | — |
| 2024-09-23 | $38.44 | $42.80 | 1,028,800 | — | — |
| 2024-09-20 | $38.37 | $42.72 | 2,625,100 | — | — |
| 2024-09-19 | $38.54 | $42.91 | 782,100 | — | — |
| 2024-09-18 | $38.46 | $42.82 | 603,600 | — | — |
| 2024-09-17 | $38.49 | $42.85 | 517,100 | — | — |
| 2024-09-16 | $38.87 | $43.27 | 540,000 | — | — |
| 2024-09-13 | $38.93 | $43.23 | 702,400 | — | — |
| 2024-09-12 | $38.35 | $42.58 | 830,800 | — | — |
| 2024-09-11 | $37.37 | $41.49 | 851,700 | — | — |
| 2024-09-10 | $37.69 | $41.85 | 550,200 | — | — |
| 2024-09-09 | $37.57 | $41.72 | 668,700 | — | — |
| 2024-09-06 | $37.08 | $41.17 | 497,000 | — | — |
| 2024-09-05 | $37.17 | $41.27 | 549,400 | — | — |
| 2024-09-04 | $37.08 | $41.17 | 958,500 | — | — |
| 2024-09-03 | $36.81 | $40.87 | 790,400 | — | — |
| 2024-08-30 | $36.96 | $41.04 | 1,012,500 | — | — |
| 2024-08-29 | $36.75 | $40.81 | 698,400 | — | — |
| 2024-08-28 | $36.88 | $40.95 | 583,100 | — | — |
| 2024-08-27 | $36.81 | $40.87 | 537,300 | — | — |
| 2024-08-26 | $36.80 | $40.86 | 523,100 | — | — |
| 2024-08-23 | $36.45 | $40.47 | 828,800 | — | — |
| 2024-08-22 | $35.85 | $39.81 | 722,000 | — | — |
| 2024-08-21 | $35.71 | $39.65 | 313,000 | — | — |
| 2024-08-20 | $35.14 | $39.02 | 285,600 | — | — |
| 2024-08-19 | $35.15 | $39.03 | 277,500 | — | — |
| 2024-08-16 | $35.01 | $38.87 | 736,300 | — | — |
| 2024-08-15 | $34.97 | $38.83 | 475,600 | — | — |
| 2024-08-14 | $34.57 | $38.28 | 371,000 | — | — |
| 2024-08-13 | $34.54 | $38.24 | 353,500 | — | — |
| 2024-08-12 | $34.56 | $38.27 | 484,800 | — | — |
| 2024-08-09 | $34.87 | $38.61 | 455,900 | — | — |
| 2024-08-08 | $34.74 | $38.47 | 796,800 | — | — |
| 2024-08-07 | $34.61 | $38.32 | 939,600 | — | — |
| 2024-08-06 | $34.66 | $38.38 | 895,300 | — | — |
| 2024-08-05 | $33.91 | $37.55 | 1,133,400 | — | — |
| 2024-08-02 | $35.05 | $38.81 | 871,000 | — | — |
| 2024-08-01 | $35.27 | $39.05 | 617,400 | — | — |
| 2024-07-31 | $35.10 | $38.86 | 1,117,500 | — | — |
| 2024-07-30 | $35.81 | $39.65 | 1,167,900 | — | — |
| 2024-07-29 | $34.37 | $38.06 | 1,021,500 | — | — |
| 2024-07-26 | $34.02 | $37.67 | 844,700 | — | — |
| 2024-07-25 | $33.85 | $37.48 | 1,128,200 | — | — |
| 2024-07-24 | $34.04 | $37.69 | 791,000 | — | — |
| 2024-07-23 | $35.06 | $38.82 | 909,100 | — | — |
| 2024-07-22 | $35.09 | $38.85 | 754,000 | — | — |
| 2024-07-19 | $34.92 | $38.66 | 630,100 | — | — |
| 2024-07-18 | $35.24 | $39.02 | 857,200 | — | — |
| 2024-07-17 | $35.19 | $38.96 | 887,300 | — | — |
| 2024-07-16 | $34.63 | $38.34 | 773,100 | — | — |
| 2024-07-15 | $33.81 | $37.44 | 529,800 | — | — |
| 2024-07-12 | $33.87 | $37.39 | 704,000 | — | — |
| 2024-07-11 | $33.36 | $36.83 | 877,500 | — | — |
| 2024-07-10 | $32.38 | $35.75 | 577,900 | — | — |
| 2024-07-09 | $32.10 | $35.44 | 735,700 | — | — |
| 2024-07-08 | $32.53 | $35.91 | 316,800 | — | — |
| 2024-07-05 | $32.65 | $36.05 | 345,800 | — | — |
| 2024-07-03 | $32.78 | $36.19 | 292,400 | — | — |
| 2024-07-02 | $32.64 | $36.04 | 665,700 | — | — |
| 2024-07-01 | $32.60 | $35.99 | 703,100 | — | — |
| 2024-06-28 | $32.71 | $36.11 | 1,577,300 | — | — |
| 2024-06-27 | $32.52 | $35.90 | 486,600 | — | — |
| 2024-06-26 | $31.99 | $35.32 | 576,000 | — | — |
| 2024-06-25 | $32.24 | $35.59 | 491,100 | — | — |
| 2024-06-24 | $32.50 | $35.88 | 413,400 | — | — |
| 2024-06-21 | $32.44 | $35.81 | 1,725,000 | — | — |
| 2024-06-20 | $32.41 | $35.78 | 916,800 | — | — |
| 2024-06-18 | $32.04 | $35.37 | 619,500 | — | — |
| 2024-06-17 | $31.89 | $35.21 | 564,700 | — | — |
| 2024-06-14 | $32.23 | $35.47 | 476,000 | — | — |
| 2024-06-13 | $32.36 | $35.62 | 586,200 | — | — |
| 2024-06-12 | $31.90 | $35.11 | 778,000 | — | — |
| 2024-06-11 | $31.40 | $34.56 | 715,300 | — | — |
| 2024-06-10 | $31.44 | $34.61 | 718,800 | — | — |
| 2024-06-07 | $31.68 | $34.87 | 678,200 | — | — |
| 2024-06-06 | $31.69 | $34.88 | 836,100 | — | — |
| 2024-06-05 | $31.35 | $34.51 | 459,400 | — | — |
| 2024-06-04 | $31.74 | $34.94 | 578,800 | — | — |
| 2024-06-03 | $32.00 | $35.22 | 663,900 | — | — |
| 2024-05-31 | $31.94 | $35.16 | 928,400 | — | — |
| 2024-05-30 | $31.49 | $34.66 | 559,900 | — | — |
| 2024-05-29 | $30.93 | $34.04 | 529,800 | — | — |
| 2024-05-28 | $31.13 | $34.26 | 575,000 | — | — |
| 2024-05-24 | $31.43 | $34.59 | 697,700 | — | — |
| 2024-05-23 | $31.53 | $34.70 | 673,900 | — | — |
| 2024-05-22 | $31.95 | $35.17 | 2,073,000 | — | — |
| 2024-05-21 | $31.83 | $35.03 | 1,133,500 | — | — |
| 2024-05-20 | $31.86 | $35.07 | 698,400 | — | — |
| 2024-05-17 | $32.60 | $35.88 | 800,100 | — | — |
| 2024-05-16 | $32.65 | $35.94 | 506,100 | — | — |
| 2024-05-15 | $32.81 | $36.11 | 604,800 | — | — |
| 2024-05-14 | $32.55 | $35.83 | 793,200 | — | — |
| 2024-05-13 | $32.87 | $36.07 | 485,400 | — | — |
| 2024-05-10 | $32.89 | $36.09 | 392,900 | — | — |
| 2024-05-09 | $33.21 | $36.44 | 381,500 | — | — |
| 2024-05-08 | $33.10 | $36.32 | 287,700 | — | — |
| 2024-05-07 | $33.42 | $36.67 | 474,600 | — | — |
| 2024-05-06 | $32.81 | $36.01 | 499,900 | — | — |
| 2024-05-03 | $33.08 | $36.30 | 689,000 | — | — |
| 2024-05-02 | $33.07 | $36.29 | 534,600 | — | — |
| 2024-05-01 | $32.67 | $35.85 | 598,600 | — | — |
| 2024-04-30 | $32.70 | $35.88 | 748,400 | — | — |
| 2024-04-29 | $32.68 | $35.86 | 611,300 | — | — |
| 2024-04-26 | $32.61 | $35.79 | 921,400 | — | — |
| 2024-04-25 | $32.93 | $36.14 | 521,700 | — | — |
| 2024-04-24 | $33.23 | $36.47 | 445,100 | — | — |
| 2024-04-23 | $33.49 | $36.75 | 515,600 | — | — |
| 2024-04-22 | $33.27 | $36.51 | 555,300 | — | — |
| 2024-04-19 | $33.02 | $36.24 | 702,900 | — | — |
| 2024-04-18 | $32.41 | $35.57 | 693,000 | — | — |
| 2024-04-17 | $32.02 | $35.14 | 459,400 | — | — |
| 2024-04-16 | $32.38 | $35.53 | 550,000 | — | — |
| 2024-04-15 | $32.59 | $35.76 | 545,600 | — | — |
| 2024-04-12 | $32.93 | $36.14 | 528,900 | — | — |
| 2024-04-11 | $33.20 | $36.33 | 471,400 | — | — |
| 2024-04-10 | $33.11 | $36.23 | 688,700 | — | — |
| 2024-04-09 | $35.04 | $38.34 | 361,100 | — | — |
| 2024-04-08 | $34.71 | $37.98 | 512,600 | — | — |
| 2024-04-05 | $34.20 | $37.42 | 408,700 | — | — |
| 2024-04-04 | $34.02 | $37.22 | 438,300 | — | — |
| 2024-04-03 | $34.25 | $37.47 | 675,400 | — | — |
| 2024-04-02 | $34.23 | $37.45 | 1,084,100 | — | — |
| 2024-04-01 | $35.07 | $38.37 | 548,100 | — | — |
| 2024-03-28 | $35.87 | $39.25 | 738,900 | — | — |
| 2024-03-27 | $35.60 | $38.95 | 654,900 | — | — |
| 2024-03-26 | $34.91 | $38.20 | 408,500 | — | — |
| 2024-03-25 | $35.07 | $38.37 | 343,600 | — | — |
| 2024-03-22 | $35.44 | $38.78 | 572,400 | — | — |
| 2024-03-21 | $36.00 | $39.39 | 555,800 | — | — |
| 2024-03-20 | $35.87 | $39.25 | 514,200 | — | — |
| 2024-03-19 | $35.05 | $38.35 | 519,800 | — | — |
| 2024-03-18 | $35.27 | $38.59 | 485,800 | — | — |
| 2024-03-15 | $35.25 | $38.57 | 3,374,200 | — | — |
| 2024-03-14 | $35.32 | $38.65 | 492,500 | — | — |
| 2024-03-13 | $35.93 | $39.21 | 544,400 | — | — |
| 2024-03-12 | $36.02 | $39.30 | 458,500 | — | — |
| 2024-03-11 | $36.06 | $39.35 | 469,600 | — | — |
| 2024-03-08 | $35.97 | $39.25 | 661,200 | — | — |
| 2024-03-07 | $35.35 | $38.57 | 537,500 | — | — |
| 2024-03-06 | $35.68 | $38.93 | 482,700 | — | — |
| 2024-03-05 | $35.79 | $39.05 | 490,600 | — | — |
| 2024-03-04 | $36.33 | $39.64 | 852,800 | — | — |
| 2024-03-01 | $35.51 | $38.75 | 593,300 | — | — |
| 2024-02-29 | $35.72 | $38.98 | 1,577,300 | — | — |
| 2024-02-28 | $34.97 | $38.16 | 581,300 | — | — |
| 2024-02-27 | $34.72 | $37.89 | 556,600 | — | — |
| 2024-02-26 | $34.44 | $37.58 | 439,400 | — | — |
| 2024-02-23 | $34.53 | $37.68 | 483,600 | — | — |
| 2024-02-22 | $34.58 | $37.73 | 622,600 | — | — |
| 2024-02-21 | $34.79 | $37.96 | 480,400 | — | — |
| 2024-02-20 | $34.59 | $37.74 | 480,600 | — | — |
| 2024-02-16 | $34.55 | $37.70 | 641,700 | — | — |
| 2024-02-15 | $35.07 | $38.27 | 723,700 | — | — |
| 2024-02-14 | $34.30 | $37.43 | 580,900 | — | — |
| 2024-02-13 | $34.47 | $37.51 | 740,800 | — | — |
| 2024-02-12 | $35.31 | $38.42 | 700,300 | — | — |
| 2024-02-09 | $34.97 | $38.05 | 1,041,200 | — | — |
| 2024-02-08 | $34.79 | $37.85 | 762,700 | — | — |
| 2024-02-07 | $34.71 | $37.77 | 854,600 | — | — |
| 2024-02-06 | $34.94 | $38.02 | 642,000 | — | — |
| 2024-02-05 | $34.54 | $37.58 | 615,900 | — | — |
| 2024-02-02 | $34.79 | $37.85 | 390,300 | — | — |
| 2024-02-01 | $35.39 | $38.51 | 535,400 | — | — |
| 2024-01-31 | $34.71 | $37.77 | 653,100 | — | — |
| 2024-01-30 | $35.56 | $38.69 | 498,800 | — | — |
| 2024-01-29 | $35.37 | $38.48 | 482,900 | — | — |
| 2024-01-26 | $35.46 | $38.58 | 483,700 | — | — |
| 2024-01-25 | $35.77 | $38.92 | 553,600 | — | — |
| 2024-01-24 | $35.23 | $38.33 | 522,900 | — | — |
| 2024-01-23 | $35.62 | $38.76 | 406,100 | — | — |
| 2024-01-22 | $35.78 | $38.93 | 590,300 | — | — |
| 2024-01-19 | $35.66 | $38.80 | 641,100 | — | — |
| 2024-01-18 | $35.31 | $38.42 | 947,400 | — | — |
| 2024-01-17 | $34.99 | $38.07 | 497,200 | — | — |
| 2024-01-16 | $35.12 | $38.21 | 409,000 | — | — |
| 2024-01-12 | $35.61 | $38.75 | 371,600 | — | — |
| 2024-01-11 | $35.55 | $38.57 | 531,300 | — | — |
| 2024-01-10 | $35.34 | $38.35 | 1,357,200 | — | — |
| 2024-01-09 | $35.79 | $38.83 | 431,200 | — | — |
| 2024-01-08 | $36.16 | $39.24 | 348,900 | — | — |
| 2024-01-05 | $35.73 | $38.77 | 533,100 | — | — |
| 2024-01-04 | $35.92 | $38.98 | 457,400 | — | — |
| 2024-01-03 | $35.76 | $38.80 | 515,900 | — | — |
| 2024-01-02 | $36.64 | $39.76 | 437,300 | — | — |