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
- 2012-02-24 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 | $39.09 | $39.09 | 130,400 | — | — |
| 2024-12-30 | $39.26 | $39.26 | 134,300 | — | — |
| 2024-12-27 | $39.56 | $39.56 | 202,400 | — | — |
| 2024-12-26 | $40.32 | $40.32 | 135,400 | — | — |
| 2024-12-24 | $40.03 | $40.03 | 63,500 | — | — |
| 2024-12-23 | $39.63 | $39.63 | 200,300 | — | — |
| 2024-12-20 | $40.72 | $40.72 | 1,961,900 | — | — |
| 2024-12-19 | $41.27 | $41.27 | 275,500 | — | — |
| 2024-12-18 | $41.24 | $41.24 | 276,800 | — | — |
| 2024-12-17 | $43.26 | $43.26 | 228,900 | — | — |
| 2024-12-16 | $44.77 | $44.77 | 234,600 | — | — |
| 2024-12-13 | $43.59 | $43.59 | 226,300 | — | — |
| 2024-12-12 | $44.26 | $44.26 | 212,600 | — | — |
| 2024-12-11 | $44.37 | $44.37 | 214,100 | — | — |
| 2024-12-10 | $44.55 | $44.55 | 248,800 | — | — |
| 2024-12-09 | $43.49 | $43.49 | 243,400 | — | — |
| 2024-12-06 | $42.68 | $42.68 | 177,400 | — | — |
| 2024-12-05 | $41.37 | $41.37 | 194,500 | — | — |
| 2024-12-04 | $42.19 | $42.19 | 183,400 | — | — |
| 2024-12-03 | $41.29 | $41.29 | 281,400 | — | — |
| 2024-12-02 | $41.33 | $41.33 | 216,300 | — | — |
| 2024-11-29 | $41.19 | $41.19 | 135,100 | — | — |
| 2024-11-27 | $40.80 | $40.80 | 181,200 | — | — |
| 2024-11-26 | $41.11 | $41.11 | 270,500 | — | — |
| 2024-11-25 | $41.12 | $41.12 | 286,500 | — | — |
| 2024-11-22 | $41.50 | $41.50 | 442,500 | — | — |
| 2024-11-21 | $39.74 | $39.74 | 288,700 | — | — |
| 2024-11-20 | $39.25 | $39.25 | 422,000 | — | — |
| 2024-11-19 | $37.01 | $37.01 | 160,700 | — | — |
| 2024-11-18 | $37.27 | $37.27 | 170,700 | — | — |
| 2024-11-15 | $37.47 | $37.47 | 212,700 | — | — |
| 2024-11-14 | $38.03 | $38.03 | 192,900 | — | — |
| 2024-11-13 | $39.26 | $39.26 | 228,200 | — | — |
| 2024-11-12 | $39.19 | $39.19 | 250,400 | — | — |
| 2024-11-11 | $39.81 | $39.81 | 247,900 | — | — |
| 2024-11-08 | $38.97 | $38.97 | 374,800 | — | — |
| 2024-11-07 | $38.61 | $38.61 | 605,300 | — | — |
| 2024-11-06 | $39.44 | $39.44 | 420,600 | — | — |
| 2024-11-05 | $35.14 | $35.14 | 546,200 | — | — |
| 2024-11-04 | $33.86 | $33.86 | 782,300 | — | — |
| 2024-11-01 | $38.00 | $38.00 | 1,563,800 | — | — |
| 2024-10-31 | $27.40 | $27.40 | 239,700 | — | — |
| 2024-10-30 | $27.60 | $27.60 | 145,500 | — | — |
| 2024-10-29 | $27.49 | $27.49 | 158,200 | — | — |
| 2024-10-28 | $27.44 | $27.44 | 126,500 | — | — |
| 2024-10-25 | $26.71 | $26.71 | 133,700 | — | — |
| 2024-10-24 | $26.83 | $26.83 | 223,500 | — | — |
| 2024-10-23 | $26.75 | $26.75 | 172,400 | — | — |
| 2024-10-22 | $28.33 | $28.33 | 93,600 | — | — |
| 2024-10-21 | $28.40 | $28.40 | 115,100 | — | — |
| 2024-10-18 | $29.11 | $29.11 | 220,000 | — | — |
| 2024-10-17 | $29.17 | $29.17 | 148,300 | — | — |
| 2024-10-16 | $29.13 | $29.13 | 168,800 | — | — |
| 2024-10-15 | $28.33 | $28.33 | 166,300 | — | — |
| 2024-10-14 | $28.45 | $28.45 | 99,600 | — | — |
| 2024-10-11 | $28.44 | $28.44 | 91,600 | — | — |
| 2024-10-10 | $27.93 | $27.93 | 161,200 | — | — |
| 2024-10-09 | $28.39 | $28.39 | 201,900 | — | — |
| 2024-10-08 | $28.18 | $28.18 | 401,300 | — | — |
| 2024-10-07 | $27.98 | $27.98 | 102,400 | — | — |
| 2024-10-04 | $28.71 | $28.71 | 138,500 | — | — |
| 2024-10-03 | $28.25 | $28.25 | 193,700 | — | — |
| 2024-10-02 | $28.04 | $28.04 | 170,900 | — | — |
| 2024-10-01 | $28.06 | $28.06 | 303,800 | — | — |
| 2024-09-30 | $29.37 | $29.37 | 180,200 | — | — |
| 2024-09-27 | $29.42 | $29.42 | 165,000 | — | — |
| 2024-09-26 | $29.08 | $29.08 | 217,600 | — | — |
| 2024-09-25 | $28.26 | $28.26 | 252,700 | — | — |
| 2024-09-24 | $29.13 | $29.13 | 199,600 | — | — |
| 2024-09-23 | $29.09 | $29.09 | 457,500 | — | — |
| 2024-09-20 | $29.36 | $29.36 | 1,375,600 | — | — |
| 2024-09-19 | $30.09 | $30.09 | 220,800 | — | — |
| 2024-09-18 | $29.69 | $29.69 | 227,700 | — | — |
| 2024-09-17 | $29.73 | $29.73 | 187,900 | — | — |
| 2024-09-16 | $29.17 | $29.17 | 203,700 | — | — |
| 2024-09-13 | $29.57 | $29.57 | 172,000 | — | — |
| 2024-09-12 | $29.21 | $29.21 | 178,600 | — | — |
| 2024-09-11 | $29.18 | $29.18 | 200,200 | — | — |
| 2024-09-10 | $29.36 | $29.36 | 284,100 | — | — |
| 2024-09-09 | $27.94 | $27.94 | 279,700 | — | — |
| 2024-09-06 | $28.21 | $28.21 | 197,900 | — | — |
| 2024-09-05 | $28.86 | $28.86 | 234,600 | — | — |
| 2024-09-04 | $29.22 | $29.22 | 248,600 | — | — |
| 2024-09-03 | $29.82 | $29.82 | 343,900 | — | — |
| 2024-08-30 | $30.58 | $30.58 | 279,700 | — | — |
| 2024-08-29 | $30.03 | $30.03 | 191,100 | — | — |
| 2024-08-28 | $29.90 | $29.90 | 200,300 | — | — |
| 2024-08-27 | $30.42 | $30.42 | 176,700 | — | — |
| 2024-08-26 | $31.11 | $31.11 | 230,700 | — | — |
| 2024-08-23 | $30.62 | $30.62 | 286,000 | — | — |
| 2024-08-22 | $29.97 | $29.97 | 226,100 | — | — |
| 2024-08-21 | $30.34 | $30.34 | 223,200 | — | — |
| 2024-08-20 | $29.59 | $29.59 | 211,100 | — | — |
| 2024-08-19 | $30.01 | $30.01 | 193,000 | — | — |
| 2024-08-16 | $29.73 | $29.73 | 246,600 | — | — |
| 2024-08-15 | $30.00 | $30.00 | 217,200 | — | — |
| 2024-08-14 | $29.29 | $29.29 | 287,800 | — | — |
| 2024-08-13 | $29.11 | $29.11 | 256,900 | — | — |
| 2024-08-12 | $28.33 | $28.33 | 219,400 | — | — |
| 2024-08-09 | $28.32 | $28.32 | 443,500 | — | — |
| 2024-08-08 | $28.37 | $28.37 | 165,700 | — | — |
| 2024-08-07 | $27.59 | $27.59 | 311,100 | — | — |
| 2024-08-06 | $29.61 | $29.61 | 341,200 | — | — |
| 2024-08-05 | $28.66 | $28.66 | 491,400 | — | — |
| 2024-08-02 | $28.39 | $28.39 | 358,800 | — | — |
| 2024-08-01 | $33.53 | $33.53 | 177,700 | — | — |
| 2024-07-31 | $34.82 | $34.82 | 199,900 | — | — |
| 2024-07-30 | $34.45 | $34.45 | 137,800 | — | — |
| 2024-07-29 | $33.98 | $33.98 | 113,500 | — | — |
| 2024-07-26 | $34.97 | $34.97 | 154,000 | — | — |
| 2024-07-25 | $34.41 | $34.41 | 252,400 | — | — |
| 2024-07-24 | $33.07 | $33.07 | 328,400 | — | — |
| 2024-07-23 | $33.93 | $33.93 | 145,300 | — | — |
| 2024-07-22 | $33.60 | $33.60 | 108,900 | — | — |
| 2024-07-19 | $32.61 | $32.61 | 256,100 | — | — |
| 2024-07-18 | $32.85 | $32.85 | 154,900 | — | — |
| 2024-07-17 | $34.17 | $34.17 | 196,100 | — | — |
| 2024-07-16 | $33.88 | $33.88 | 150,900 | — | — |
| 2024-07-15 | $32.42 | $32.42 | 110,200 | — | — |
| 2024-07-12 | $32.04 | $32.04 | 135,300 | — | — |
| 2024-07-11 | $31.34 | $31.34 | 149,100 | — | — |
| 2024-07-10 | $30.15 | $30.15 | 96,900 | — | — |
| 2024-07-09 | $30.27 | $30.27 | 84,300 | — | — |
| 2024-07-08 | $31.01 | $31.01 | 141,700 | — | — |
| 2024-07-05 | $30.71 | $30.71 | 178,700 | — | — |
| 2024-07-03 | $30.67 | $30.67 | 59,500 | — | — |
| 2024-07-02 | $30.14 | $30.14 | 188,700 | — | — |
| 2024-07-01 | $29.85 | $29.85 | 90,300 | — | — |
| 2024-06-28 | $30.89 | $30.89 | 317,400 | — | — |
| 2024-06-27 | $30.35 | $30.35 | 94,000 | — | — |
| 2024-06-26 | $30.09 | $30.09 | 267,500 | — | — |
| 2024-06-25 | $29.95 | $29.95 | 148,200 | — | — |
| 2024-06-24 | $30.65 | $30.65 | 213,200 | — | — |
| 2024-06-21 | $30.07 | $30.07 | 770,100 | — | — |
| 2024-06-20 | $30.11 | $30.11 | 156,200 | — | — |
| 2024-06-18 | $30.07 | $30.07 | 97,100 | — | — |
| 2024-06-17 | $30.31 | $30.31 | 162,800 | — | — |
| 2024-06-14 | $30.51 | $30.51 | 180,700 | — | — |
| 2024-06-13 | $31.35 | $31.35 | 187,000 | — | — |
| 2024-06-12 | $31.75 | $31.75 | 114,400 | — | — |
| 2024-06-11 | $31.72 | $31.72 | 154,000 | — | — |
| 2024-06-10 | $31.87 | $31.87 | 125,800 | — | — |
| 2024-06-07 | $32.23 | $32.23 | 142,500 | — | — |
| 2024-06-06 | $32.44 | $32.44 | 135,700 | — | — |
| 2024-06-05 | $31.75 | $31.75 | 211,400 | — | — |
| 2024-06-04 | $30.32 | $30.32 | 158,900 | — | — |
| 2024-06-03 | $30.37 | $30.37 | 142,800 | — | — |
| 2024-05-31 | $30.97 | $30.97 | 126,400 | — | — |
| 2024-05-30 | $30.79 | $30.79 | 115,800 | — | — |
| 2024-05-29 | $30.35 | $30.35 | 137,600 | — | — |
| 2024-05-28 | $30.91 | $30.91 | 100,600 | — | — |
| 2024-05-24 | $30.89 | $30.89 | 116,500 | — | — |
| 2024-05-23 | $30.85 | $30.85 | 149,100 | — | — |
| 2024-05-22 | $31.61 | $31.61 | 131,500 | — | — |
| 2024-05-21 | $31.90 | $31.90 | 127,700 | — | — |
| 2024-05-20 | $31.81 | $31.81 | 167,100 | — | — |
| 2024-05-17 | $32.82 | $32.82 | 127,800 | — | — |
| 2024-05-16 | $32.48 | $32.48 | 156,400 | — | — |
| 2024-05-15 | $33.16 | $33.16 | 147,000 | — | — |
| 2024-05-14 | $32.12 | $32.12 | 137,700 | — | — |
| 2024-05-13 | $31.63 | $31.63 | 98,700 | — | — |
| 2024-05-10 | $31.76 | $31.76 | 133,700 | — | — |
| 2024-05-09 | $32.29 | $32.29 | 131,100 | — | — |
| 2024-05-08 | $31.69 | $31.69 | 179,500 | — | — |
| 2024-05-07 | $31.47 | $31.47 | 120,300 | — | — |
| 2024-05-06 | $31.38 | $31.38 | 138,900 | — | — |
| 2024-05-03 | $31.09 | $31.09 | 200,900 | — | — |
| 2024-05-02 | $31.14 | $31.14 | 139,900 | — | — |
| 2024-05-01 | $30.73 | $30.73 | 103,600 | — | — |
| 2024-04-30 | $30.48 | $30.48 | 182,300 | — | — |
| 2024-04-29 | $31.36 | $31.36 | 78,500 | — | — |
| 2024-04-26 | $31.37 | $31.37 | 72,600 | — | — |
| 2024-04-25 | $31.42 | $31.42 | 107,700 | — | — |
| 2024-04-24 | $31.95 | $31.95 | 92,300 | — | — |
| 2024-04-23 | $32.10 | $32.10 | 93,900 | — | — |
| 2024-04-22 | $31.76 | $31.76 | 124,000 | — | — |
| 2024-04-19 | $31.96 | $31.96 | 264,000 | — | — |
| 2024-04-18 | $31.06 | $31.06 | 98,800 | — | — |
| 2024-04-17 | $31.17 | $31.17 | 128,500 | — | — |
| 2024-04-16 | $31.41 | $31.41 | 68,700 | — | — |
| 2024-04-15 | $31.81 | $31.81 | 100,200 | — | — |
| 2024-04-12 | $32.25 | $32.25 | 118,500 | — | — |
| 2024-04-11 | $32.89 | $32.89 | 79,300 | — | — |
| 2024-04-10 | $32.88 | $32.88 | 123,300 | — | — |
| 2024-04-09 | $34.27 | $34.27 | 191,200 | — | — |
| 2024-04-08 | $33.90 | $33.90 | 81,800 | — | — |
| 2024-04-05 | $34.26 | $34.26 | 73,800 | — | — |
| 2024-04-04 | $33.97 | $33.97 | 423,200 | — | — |
| 2024-04-03 | $34.56 | $34.56 | 90,700 | — | — |
| 2024-04-02 | $34.37 | $34.37 | 161,400 | — | — |
| 2024-04-01 | $34.81 | $34.81 | 93,500 | — | — |
| 2024-03-28 | $35.75 | $35.75 | 146,900 | — | — |
| 2024-03-27 | $35.38 | $35.38 | 104,300 | — | — |
| 2024-03-26 | $34.36 | $34.36 | 118,300 | — | — |
| 2024-03-25 | $34.50 | $34.50 | 92,300 | — | — |
| 2024-03-22 | $34.77 | $34.77 | 73,900 | — | — |
| 2024-03-21 | $35.05 | $35.05 | 111,500 | — | — |
| 2024-03-20 | $34.22 | $34.22 | 90,400 | — | — |
| 2024-03-19 | $34.06 | $34.06 | 118,900 | — | — |
| 2024-03-18 | $33.52 | $33.52 | 114,600 | — | — |
| 2024-03-15 | $34.09 | $34.09 | 364,600 | — | — |
| 2024-03-14 | $33.95 | $33.95 | 175,700 | — | — |
| 2024-03-13 | $35.20 | $35.20 | 125,000 | — | — |
| 2024-03-12 | $36.29 | $36.29 | 139,800 | — | — |
| 2024-03-11 | $36.56 | $36.56 | 126,700 | — | — |
| 2024-03-08 | $37.55 | $37.55 | 173,100 | — | — |
| 2024-03-07 | $37.80 | $37.80 | 156,900 | — | — |
| 2024-03-06 | $36.47 | $36.47 | 142,000 | — | — |
| 2024-03-05 | $36.22 | $36.22 | 236,300 | — | — |
| 2024-03-04 | $36.14 | $36.14 | 220,400 | — | — |
| 2024-03-01 | $35.67 | $35.67 | 168,100 | — | — |
| 2024-02-29 | $36.43 | $36.43 | 278,600 | — | — |
| 2024-02-28 | $36.39 | $36.39 | 209,300 | — | — |
| 2024-02-27 | $37.59 | $37.59 | 153,700 | — | — |
| 2024-02-26 | $37.64 | $37.64 | 171,200 | — | — |
| 2024-02-23 | $36.54 | $36.54 | 180,500 | — | — |
| 2024-02-22 | $36.43 | $36.43 | 410,100 | — | — |
| 2024-02-21 | $36.10 | $36.10 | 176,700 | — | — |
| 2024-02-20 | $35.98 | $35.98 | 209,100 | — | — |
| 2024-02-16 | $36.37 | $36.37 | 215,600 | — | — |
| 2024-02-15 | $36.87 | $36.87 | 335,300 | — | — |
| 2024-02-14 | $34.68 | $34.68 | 187,200 | — | — |
| 2024-02-13 | $33.52 | $33.52 | 298,100 | — | — |
| 2024-02-12 | $35.43 | $35.43 | 369,500 | — | — |
| 2024-02-09 | $35.58 | $35.58 | 496,600 | — | — |
| 2024-02-08 | $37.19 | $37.19 | 206,900 | — | — |
| 2024-02-07 | $36.00 | $36.00 | 99,200 | — | — |
| 2024-02-06 | $36.60 | $36.60 | 186,000 | — | — |
| 2024-02-05 | $36.27 | $36.27 | 158,100 | — | — |
| 2024-02-02 | $36.86 | $36.86 | 101,900 | — | — |
| 2024-02-01 | $36.60 | $36.60 | 120,200 | — | — |
| 2024-01-31 | $36.09 | $36.09 | 133,700 | — | — |
| 2024-01-30 | $37.51 | $37.51 | 171,300 | — | — |
| 2024-01-29 | $37.88 | $37.88 | 93,100 | — | — |
| 2024-01-26 | $37.30 | $37.30 | 77,200 | — | — |
| 2024-01-25 | $37.42 | $37.42 | 91,700 | — | — |
| 2024-01-24 | $37.27 | $37.27 | 128,800 | — | — |
| 2024-01-23 | $37.69 | $37.69 | 112,000 | — | — |
| 2024-01-22 | $37.88 | $37.88 | 150,700 | — | — |
| 2024-01-19 | $36.12 | $36.12 | 221,900 | — | — |
| 2024-01-18 | $35.86 | $35.86 | 91,300 | — | — |
| 2024-01-17 | $35.50 | $35.50 | 125,100 | — | — |
| 2024-01-16 | $36.36 | $36.36 | 128,300 | — | — |
| 2024-01-12 | $36.10 | $36.10 | 94,900 | — | — |
| 2024-01-11 | $35.82 | $35.82 | 168,500 | — | — |
| 2024-01-10 | $36.34 | $36.34 | 127,400 | — | — |
| 2024-01-09 | $36.12 | $36.12 | 88,100 | — | — |
| 2024-01-08 | $36.44 | $36.44 | 100,800 | — | — |
| 2024-01-05 | $36.26 | $36.26 | 140,600 | — | — |
| 2024-01-04 | $35.95 | $35.95 | 161,300 | — | — |
| 2024-01-03 | $35.90 | $35.90 | 148,600 | — | — |
| 2024-01-02 | $38.00 | $38.00 | 114,900 | — | — |