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
- 2016-08-11 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 | $38.60 | $38.60 | 419,600 | — | — |
| 2024-12-30 | $38.51 | $38.51 | 304,600 | — | — |
| 2024-12-27 | $38.96 | $38.96 | 469,800 | — | — |
| 2024-12-26 | $39.51 | $39.51 | 402,200 | — | — |
| 2024-12-24 | $39.30 | $39.30 | 249,300 | — | — |
| 2024-12-23 | $40.60 | $40.60 | 875,800 | — | — |
| 2024-12-20 | $41.49 | $41.49 | 2,368,500 | — | — |
| 2024-12-19 | $39.54 | $39.54 | 747,200 | — | — |
| 2024-12-18 | $39.02 | $39.02 | 636,700 | — | — |
| 2024-12-17 | $40.69 | $40.69 | 512,300 | — | — |
| 2024-12-16 | $41.46 | $41.46 | 691,500 | — | — |
| 2024-12-13 | $41.08 | $41.08 | 530,600 | — | — |
| 2024-12-12 | $40.38 | $40.38 | 584,400 | — | — |
| 2024-12-11 | $41.00 | $41.00 | 729,200 | — | — |
| 2024-12-10 | $41.60 | $41.60 | 593,300 | — | — |
| 2024-12-09 | $40.50 | $40.50 | 411,900 | — | — |
| 2024-12-06 | $42.06 | $42.06 | 543,400 | — | — |
| 2024-12-05 | $41.68 | $41.68 | 809,000 | — | — |
| 2024-12-04 | $40.58 | $40.58 | 713,300 | — | — |
| 2024-12-03 | $41.25 | $41.25 | 680,900 | — | — |
| 2024-12-02 | $43.26 | $43.26 | 568,600 | — | — |
| 2024-11-29 | $43.80 | $43.80 | 320,200 | — | — |
| 2024-11-27 | $44.95 | $44.95 | 569,500 | — | — |
| 2024-11-26 | $44.83 | $44.83 | 688,800 | — | — |
| 2024-11-25 | $45.53 | $45.53 | 1,324,500 | — | — |
| 2024-11-22 | $46.46 | $46.46 | 1,322,100 | — | — |
| 2024-11-21 | $41.65 | $41.65 | 936,400 | — | — |
| 2024-11-20 | $40.65 | $40.65 | 1,048,400 | — | — |
| 2024-11-19 | $38.65 | $38.65 | 3,045,700 | — | — |
| 2024-11-18 | $40.39 | $40.39 | 488,800 | — | — |
| 2024-11-15 | $41.11 | $41.11 | 1,086,800 | — | — |
| 2024-11-14 | $41.04 | $41.04 | 719,200 | — | — |
| 2024-11-13 | $42.67 | $42.67 | 594,300 | — | — |
| 2024-11-12 | $43.17 | $43.17 | 652,900 | — | — |
| 2024-11-11 | $46.50 | $46.50 | 558,200 | — | — |
| 2024-11-08 | $46.23 | $46.23 | 682,800 | — | — |
| 2024-11-07 | $47.61 | $47.61 | 427,900 | — | — |
| 2024-11-06 | $47.60 | $47.60 | 1,081,500 | — | — |
| 2024-11-05 | $45.90 | $45.90 | 848,600 | — | — |
| 2024-11-04 | $46.76 | $46.76 | 375,800 | — | — |
| 2024-11-01 | $46.76 | $46.76 | 422,400 | — | — |
| 2024-10-31 | $45.84 | $45.84 | 439,800 | — | — |
| 2024-10-30 | $47.62 | $47.62 | 286,100 | — | — |
| 2024-10-29 | $48.43 | $48.43 | 312,800 | — | — |
| 2024-10-28 | $48.20 | $48.20 | 355,900 | — | — |
| 2024-10-25 | $47.26 | $47.26 | 300,200 | — | — |
| 2024-10-24 | $46.95 | $46.95 | 283,500 | — | — |
| 2024-10-23 | $46.59 | $46.59 | 415,600 | — | — |
| 2024-10-22 | $46.44 | $46.44 | 310,100 | — | — |
| 2024-10-21 | $45.96 | $45.96 | 439,600 | — | — |
| 2024-10-18 | $46.97 | $46.97 | 588,700 | — | — |
| 2024-10-17 | $47.02 | $47.02 | 554,500 | — | — |
| 2024-10-16 | $46.99 | $46.99 | 614,800 | — | — |
| 2024-10-15 | $47.64 | $47.64 | 600,800 | — | — |
| 2024-10-14 | $46.35 | $46.35 | 601,900 | — | — |
| 2024-10-11 | $45.08 | $45.08 | 600,100 | — | — |
| 2024-10-10 | $43.59 | $43.59 | 686,300 | — | — |
| 2024-10-09 | $44.18 | $44.18 | 605,800 | — | — |
| 2024-10-08 | $43.96 | $43.96 | 384,300 | — | — |
| 2024-10-07 | $43.80 | $43.80 | 499,600 | — | — |
| 2024-10-04 | $44.37 | $44.37 | 313,600 | — | — |
| 2024-10-03 | $44.34 | $44.34 | 384,500 | — | — |
| 2024-10-02 | $44.98 | $44.98 | 453,600 | — | — |
| 2024-10-01 | $44.37 | $44.37 | 792,700 | — | — |
| 2024-09-30 | $45.00 | $45.00 | 543,300 | — | — |
| 2024-09-27 | $44.56 | $44.56 | 661,900 | — | — |
| 2024-09-26 | $44.93 | $44.93 | 531,200 | — | — |
| 2024-09-25 | $46.14 | $46.14 | 812,900 | — | — |
| 2024-09-24 | $46.58 | $46.58 | 773,100 | — | — |
| 2024-09-23 | $46.15 | $46.15 | 730,400 | — | — |
| 2024-09-20 | $47.33 | $47.33 | 3,265,300 | — | — |
| 2024-09-19 | $45.92 | $45.92 | 647,800 | — | — |
| 2024-09-18 | $44.77 | $44.77 | 526,200 | — | — |
| 2024-09-17 | $44.91 | $44.91 | 661,600 | — | — |
| 2024-09-16 | $46.20 | $46.20 | 699,500 | — | — |
| 2024-09-13 | $47.02 | $47.02 | 621,100 | — | — |
| 2024-09-12 | $45.65 | $45.65 | 545,200 | — | — |
| 2024-09-11 | $44.79 | $44.79 | 558,200 | — | — |
| 2024-09-10 | $44.92 | $44.92 | 555,200 | — | — |
| 2024-09-09 | $44.59 | $44.59 | 1,031,200 | — | — |
| 2024-09-06 | $41.50 | $41.50 | 475,600 | — | — |
| 2024-09-05 | $42.02 | $42.02 | 400,800 | — | — |
| 2024-09-04 | $41.80 | $41.80 | 614,800 | — | — |
| 2024-09-03 | $41.41 | $41.41 | 578,800 | — | — |
| 2024-08-30 | $42.89 | $42.89 | 497,300 | — | — |
| 2024-08-29 | $42.29 | $42.29 | 394,200 | — | — |
| 2024-08-28 | $42.75 | $42.75 | 442,300 | — | — |
| 2024-08-27 | $42.26 | $42.26 | 390,300 | — | — |
| 2024-08-26 | $41.60 | $41.60 | 361,900 | — | — |
| 2024-08-23 | $41.68 | $41.68 | 698,000 | — | — |
| 2024-08-22 | $41.44 | $41.44 | 558,300 | — | — |
| 2024-08-21 | $41.55 | $41.55 | 739,900 | — | — |
| 2024-08-20 | $41.50 | $41.50 | 511,900 | — | — |
| 2024-08-19 | $41.90 | $41.90 | 502,500 | — | — |
| 2024-08-16 | $41.40 | $41.40 | 930,800 | — | — |
| 2024-08-15 | $40.59 | $40.59 | 664,100 | — | — |
| 2024-08-14 | $40.24 | $40.24 | 611,000 | — | — |
| 2024-08-13 | $40.31 | $40.31 | 635,200 | — | — |
| 2024-08-12 | $40.60 | $40.60 | 695,000 | — | — |
| 2024-08-09 | $38.72 | $38.72 | 1,063,500 | — | — |
| 2024-08-08 | $37.18 | $37.18 | 530,400 | — | — |
| 2024-08-07 | $35.79 | $35.79 | 820,300 | — | — |
| 2024-08-06 | $36.21 | $36.21 | 399,100 | — | — |
| 2024-08-05 | $35.79 | $35.79 | 1,002,400 | — | — |
| 2024-08-02 | $37.36 | $37.36 | 591,600 | — | — |
| 2024-08-01 | $37.96 | $37.96 | 835,900 | — | — |
| 2024-07-31 | $37.44 | $37.44 | 627,400 | — | — |
| 2024-07-30 | $37.65 | $37.65 | 412,500 | — | — |
| 2024-07-29 | $38.81 | $38.81 | 727,100 | — | — |
| 2024-07-26 | $40.28 | $40.28 | 770,100 | — | — |
| 2024-07-25 | $41.57 | $41.57 | 1,050,500 | — | — |
| 2024-07-24 | $41.89 | $41.89 | 1,138,200 | — | — |
| 2024-07-23 | $38.25 | $38.25 | 907,400 | — | — |
| 2024-07-22 | $36.10 | $36.10 | 623,900 | — | — |
| 2024-07-19 | $35.55 | $35.55 | 384,500 | — | — |
| 2024-07-18 | $35.71 | $35.71 | 441,600 | — | — |
| 2024-07-17 | $35.92 | $35.92 | 584,400 | — | — |
| 2024-07-16 | $37.83 | $37.83 | 675,600 | — | — |
| 2024-07-15 | $36.75 | $36.75 | 730,800 | — | — |
| 2024-07-12 | $36.12 | $36.12 | 1,439,500 | — | — |
| 2024-07-11 | $35.79 | $35.79 | 767,300 | — | — |
| 2024-07-10 | $34.78 | $34.78 | 413,100 | — | — |
| 2024-07-09 | $34.50 | $34.50 | 459,400 | — | — |
| 2024-07-08 | $34.69 | $34.69 | 981,800 | — | — |
| 2024-07-05 | $33.72 | $33.72 | 777,800 | — | — |
| 2024-07-03 | $34.50 | $34.50 | 645,800 | — | — |
| 2024-07-02 | $34.59 | $34.59 | 12,663,200 | — | — |
| 2024-07-01 | $35.20 | $35.20 | 1,736,200 | — | — |
| 2024-06-28 | $34.65 | $34.65 | 4,436,100 | — | — |
| 2024-06-27 | $31.88 | $31.88 | 449,800 | — | — |
| 2024-06-26 | $31.76 | $31.76 | 543,700 | — | — |
| 2024-06-25 | $31.71 | $31.71 | 323,300 | — | — |
| 2024-06-24 | $32.01 | $32.01 | 305,100 | — | — |
| 2024-06-21 | $32.26 | $32.26 | 2,657,800 | — | — |
| 2024-06-20 | $31.43 | $31.43 | 581,900 | — | — |
| 2024-06-18 | $32.59 | $32.59 | 732,100 | — | — |
| 2024-06-17 | $32.47 | $32.47 | 772,600 | — | — |
| 2024-06-14 | $33.39 | $33.39 | 442,300 | — | — |
| 2024-06-13 | $34.35 | $34.35 | 477,300 | — | — |
| 2024-06-12 | $33.97 | $33.97 | 436,000 | — | — |
| 2024-06-11 | $33.95 | $33.95 | 1,002,300 | — | — |
| 2024-06-10 | $33.17 | $33.17 | 1,019,600 | — | — |
| 2024-06-07 | $34.80 | $34.80 | 1,127,900 | — | — |
| 2024-06-06 | $34.02 | $34.02 | 957,700 | — | — |
| 2024-06-05 | $34.03 | $34.03 | 1,232,400 | — | — |
| 2024-06-04 | $29.31 | $29.31 | 390,100 | — | — |
| 2024-06-03 | $29.81 | $29.81 | 532,900 | — | — |
| 2024-05-31 | $28.15 | $28.15 | 444,000 | — | — |
| 2024-05-30 | $27.71 | $27.71 | 531,100 | — | — |
| 2024-05-29 | $27.87 | $27.87 | 690,900 | — | — |
| 2024-05-28 | $29.98 | $29.98 | 434,100 | — | — |
| 2024-05-24 | $30.41 | $30.41 | 355,500 | — | — |
| 2024-05-23 | $30.54 | $30.54 | 652,000 | — | — |
| 2024-05-22 | $31.71 | $31.71 | 571,800 | — | — |
| 2024-05-21 | $31.71 | $31.71 | 327,300 | — | — |
| 2024-05-20 | $31.26 | $31.26 | 290,700 | — | — |
| 2024-05-17 | $30.74 | $30.74 | 441,400 | — | — |
| 2024-05-16 | $31.94 | $31.94 | 467,700 | — | — |
| 2024-05-15 | $31.47 | $31.47 | 676,100 | — | — |
| 2024-05-14 | $29.61 | $29.61 | 541,000 | — | — |
| 2024-05-13 | $29.32 | $29.32 | 541,000 | — | — |
| 2024-05-10 | $28.23 | $28.23 | 513,300 | — | — |
| 2024-05-09 | $28.27 | $28.27 | 599,500 | — | — |
| 2024-05-08 | $27.11 | $27.11 | 774,600 | — | — |
| 2024-05-07 | $25.79 | $25.79 | 321,600 | — | — |
| 2024-05-06 | $26.06 | $26.06 | 354,300 | — | — |
| 2024-05-03 | $26.09 | $26.09 | 355,700 | — | — |
| 2024-05-02 | $25.54 | $25.54 | 555,100 | — | — |
| 2024-05-01 | $25.56 | $25.56 | 698,300 | — | — |
| 2024-04-30 | $25.11 | $25.11 | 584,000 | — | — |
| 2024-04-29 | $25.56 | $25.56 | 511,900 | — | — |
| 2024-04-26 | $25.15 | $25.15 | 461,200 | — | — |
| 2024-04-25 | $24.66 | $24.66 | 606,300 | — | — |
| 2024-04-24 | $25.70 | $25.70 | 326,500 | — | — |
| 2024-04-23 | $26.85 | $26.85 | 339,300 | — | — |
| 2024-04-22 | $26.61 | $26.61 | 296,300 | — | — |
| 2024-04-19 | $25.61 | $25.61 | 452,400 | — | — |
| 2024-04-18 | $25.22 | $25.22 | 434,100 | — | — |
| 2024-04-17 | $25.57 | $25.57 | 517,600 | — | — |
| 2024-04-16 | $26.11 | $26.11 | 524,100 | — | — |
| 2024-04-15 | $26.58 | $26.58 | 441,000 | — | — |
| 2024-04-12 | $27.04 | $27.04 | 638,000 | — | — |
| 2024-04-11 | $27.66 | $27.66 | 543,000 | — | — |
| 2024-04-10 | $27.88 | $27.88 | 704,300 | — | — |
| 2024-04-09 | $29.13 | $29.13 | 885,900 | — | — |
| 2024-04-08 | $28.09 | $28.09 | 313,500 | — | — |
| 2024-04-05 | $28.00 | $28.00 | 395,600 | — | — |
| 2024-04-04 | $27.65 | $27.65 | 777,300 | — | — |
| 2024-04-03 | $28.07 | $28.07 | 655,500 | — | — |
| 2024-04-02 | $27.99 | $27.99 | 731,800 | — | — |
| 2024-04-01 | $28.28 | $28.28 | 842,200 | — | — |
| 2024-03-28 | $28.93 | $28.93 | 653,400 | — | — |
| 2024-03-27 | $28.48 | $28.48 | 359,400 | — | — |
| 2024-03-26 | $28.00 | $28.00 | 307,500 | — | — |
| 2024-03-25 | $27.89 | $27.89 | 247,400 | — | — |
| 2024-03-22 | $28.03 | $28.03 | 376,500 | — | — |
| 2024-03-21 | $28.35 | $28.35 | 586,100 | — | — |
| 2024-03-20 | $28.88 | $28.88 | 465,600 | — | — |
| 2024-03-19 | $28.82 | $28.82 | 432,900 | — | — |
| 2024-03-18 | $28.46 | $28.46 | 906,300 | — | — |
| 2024-03-15 | $28.98 | $28.98 | 1,381,200 | — | — |
| 2024-03-14 | $28.35 | $28.35 | 1,034,600 | — | — |
| 2024-03-13 | $30.20 | $30.20 | 611,500 | — | — |
| 2024-03-12 | $29.87 | $29.87 | 462,200 | — | — |
| 2024-03-11 | $30.12 | $30.12 | 583,300 | — | — |
| 2024-03-08 | $30.32 | $30.32 | 788,000 | — | — |
| 2024-03-07 | $30.89 | $30.89 | 847,100 | — | — |
| 2024-03-06 | $31.27 | $31.27 | 524,800 | — | — |
| 2024-03-05 | $30.96 | $30.96 | 549,100 | — | — |
| 2024-03-04 | $31.65 | $31.65 | 514,400 | — | — |
| 2024-03-01 | $32.15 | $32.15 | 913,500 | — | — |
| 2024-02-29 | $30.38 | $30.38 | 673,500 | — | — |
| 2024-02-28 | $30.43 | $30.43 | 605,200 | — | — |
| 2024-02-27 | $29.59 | $29.59 | 448,200 | — | — |
| 2024-02-26 | $29.53 | $29.53 | 328,800 | — | — |
| 2024-02-23 | $28.48 | $28.48 | 289,800 | — | — |
| 2024-02-22 | $27.69 | $27.69 | 636,000 | — | — |
| 2024-02-21 | $26.78 | $26.78 | 357,900 | — | — |
| 2024-02-20 | $27.23 | $27.23 | 518,800 | — | — |
| 2024-02-16 | $28.05 | $28.05 | 373,500 | — | — |
| 2024-02-15 | $28.23 | $28.23 | 391,200 | — | — |
| 2024-02-14 | $27.88 | $27.88 | 490,900 | — | — |
| 2024-02-13 | $26.99 | $26.99 | 819,000 | — | — |
| 2024-02-12 | $28.29 | $28.29 | 685,600 | — | — |
| 2024-02-09 | $26.69 | $26.69 | 610,300 | — | — |
| 2024-02-08 | $26.11 | $26.11 | 780,000 | — | — |
| 2024-02-07 | $25.41 | $25.41 | 434,100 | — | — |
| 2024-02-06 | $25.76 | $25.76 | 942,300 | — | — |
| 2024-02-05 | $26.01 | $26.01 | 736,600 | — | — |
| 2024-02-02 | $26.49 | $26.49 | 1,212,900 | — | — |
| 2024-02-01 | $28.52 | $28.52 | 4,621,600 | — | — |
| 2024-01-31 | $25.01 | $25.01 | 696,100 | — | — |
| 2024-01-30 | $25.62 | $25.62 | 494,500 | — | — |
| 2024-01-29 | $26.62 | $26.62 | 1,172,000 | — | — |
| 2024-01-26 | $24.93 | $24.93 | 910,100 | — | — |
| 2024-01-25 | $24.33 | $24.33 | 662,000 | — | — |
| 2024-01-24 | $24.54 | $24.54 | 889,300 | — | — |
| 2024-01-23 | $24.98 | $24.98 | 610,500 | — | — |
| 2024-01-22 | $25.00 | $25.00 | 567,900 | — | — |
| 2024-01-19 | $24.77 | $24.77 | 536,500 | — | — |
| 2024-01-18 | $23.96 | $23.96 | 393,900 | — | — |
| 2024-01-17 | $24.69 | $24.69 | 486,900 | — | — |
| 2024-01-16 | $24.63 | $24.63 | 626,700 | — | — |
| 2024-01-12 | $25.90 | $25.90 | 1,105,300 | — | — |
| 2024-01-11 | $24.42 | $24.42 | 863,600 | — | — |
| 2024-01-10 | $26.20 | $26.20 | 2,328,600 | — | — |
| 2024-01-09 | $25.39 | $25.39 | 1,252,000 | — | — |
| 2024-01-08 | $23.02 | $23.02 | 622,500 | — | — |
| 2024-01-05 | $21.79 | $21.79 | 775,300 | — | — |
| 2024-01-04 | $22.82 | $22.82 | 540,300 | — | — |
| 2024-01-03 | $22.55 | $22.55 | 633,100 | — | — |
| 2024-01-02 | $23.42 | $23.42 | 532,400 | — | — |