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
- 2022-10-14 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 | $38.93 | $38.93 | 978,000 | — | — |
| 2024-12-30 | $38.35 | $38.35 | 916,000 | — | — |
| 2024-12-27 | $36.60 | $36.60 | 1,106,200 | — | — |
| 2024-12-26 | $36.71 | $36.71 | 716,300 | — | — |
| 2024-12-24 | $35.95 | $35.95 | 466,500 | — | — |
| 2024-12-23 | $35.67 | $35.67 | 775,900 | — | — |
| 2024-12-20 | $36.32 | $36.32 | 925,300 | — | — |
| 2024-12-19 | $36.18 | $36.18 | 838,100 | — | — |
| 2024-12-18 | $36.60 | $36.60 | 792,800 | — | — |
| 2024-12-17 | $37.31 | $37.31 | 898,100 | — | — |
| 2024-12-16 | $37.62 | $37.62 | 356,400 | — | — |
| 2024-12-13 | $38.25 | $38.25 | 457,900 | — | — |
| 2024-12-12 | $38.52 | $38.52 | 688,800 | — | — |
| 2024-12-11 | $39.96 | $39.96 | 775,800 | — | — |
| 2024-12-10 | $38.76 | $38.76 | 786,600 | — | — |
| 2024-12-09 | $39.03 | $39.03 | 796,200 | — | — |
| 2024-12-06 | $38.37 | $38.37 | 1,457,900 | — | — |
| 2024-12-05 | $39.99 | $39.99 | 627,800 | — | — |
| 2024-12-04 | $40.18 | $40.18 | 897,400 | — | — |
| 2024-12-03 | $40.45 | $40.45 | 838,900 | — | — |
| 2024-12-02 | $39.93 | $39.93 | 790,500 | — | — |
| 2024-11-29 | $40.64 | $40.64 | 382,000 | — | — |
| 2024-11-27 | $40.23 | $40.23 | 584,600 | — | — |
| 2024-11-26 | $39.87 | $39.87 | 543,900 | — | — |
| 2024-11-25 | $40.55 | $40.55 | 693,400 | — | — |
| 2024-11-22 | $41.61 | $41.61 | 1,102,600 | — | — |
| 2024-11-21 | $40.31 | $40.31 | 1,255,500 | — | — |
| 2024-11-20 | $40.68 | $40.68 | 729,700 | — | — |
| 2024-11-19 | $39.87 | $39.87 | 806,300 | — | — |
| 2024-11-18 | $40.34 | $40.34 | 776,200 | — | — |
| 2024-11-15 | $40.10 | $40.10 | 1,009,800 | — | — |
| 2024-11-14 | $41.61 | $41.61 | 1,339,900 | — | — |
| 2024-11-13 | $39.64 | $39.64 | 1,655,600 | — | — |
| 2024-11-12 | $39.17 | $39.17 | 1,312,000 | — | — |
| 2024-11-11 | $39.94 | $39.94 | 1,433,200 | — | — |
| 2024-11-08 | $40.14 | $40.14 | 866,400 | — | — |
| 2024-11-07 | $40.75 | $40.75 | 869,700 | — | — |
| 2024-11-06 | $42.10 | $42.10 | 1,439,500 | — | — |
| 2024-11-05 | $39.54 | $39.54 | 729,600 | — | — |
| 2024-11-04 | $39.74 | $39.74 | 937,500 | — | — |
| 2024-11-01 | $38.82 | $38.82 | 652,600 | — | — |
| 2024-10-31 | $39.35 | $39.35 | 1,690,600 | — | — |
| 2024-10-30 | $37.90 | $37.90 | 1,287,500 | — | — |
| 2024-10-29 | $37.60 | $37.60 | 836,200 | — | — |
| 2024-10-28 | $37.93 | $37.93 | 1,068,200 | — | — |
| 2024-10-25 | $39.10 | $39.10 | 1,470,400 | — | — |
| 2024-10-24 | $38.63 | $38.63 | 3,611,900 | — | — |
| 2024-10-23 | $35.18 | $35.18 | 1,049,100 | — | — |
| 2024-10-22 | $35.95 | $35.95 | 975,700 | — | — |
| 2024-10-21 | $36.07 | $36.07 | 1,299,700 | — | — |
| 2024-10-18 | $36.90 | $36.90 | 1,005,900 | — | — |
| 2024-10-17 | $37.66 | $37.66 | 967,600 | — | — |
| 2024-10-16 | $36.95 | $36.95 | 713,100 | — | — |
| 2024-10-15 | $36.54 | $36.54 | 994,800 | — | — |
| 2024-10-14 | $37.66 | $37.66 | 615,600 | — | — |
| 2024-10-11 | $38.35 | $38.35 | 729,100 | — | — |
| 2024-10-10 | $37.94 | $37.94 | 1,256,800 | — | — |
| 2024-10-09 | $37.84 | $37.84 | 611,600 | — | — |
| 2024-10-08 | $38.75 | $38.75 | 981,600 | — | — |
| 2024-10-07 | $40.00 | $40.00 | 997,000 | — | — |
| 2024-10-04 | $40.22 | $40.22 | 1,387,000 | — | — |
| 2024-10-03 | $40.17 | $40.17 | 1,372,100 | — | — |
| 2024-10-02 | $39.86 | $39.86 | 961,700 | — | — |
| 2024-10-01 | $39.79 | $39.79 | 1,488,300 | — | — |
| 2024-09-30 | $39.74 | $39.74 | 850,300 | — | — |
| 2024-09-27 | $40.38 | $40.38 | 748,100 | — | — |
| 2024-09-26 | $39.15 | $39.15 | 831,900 | — | — |
| 2024-09-25 | $40.18 | $40.18 | 810,100 | — | — |
| 2024-09-24 | $41.37 | $41.37 | 854,800 | — | — |
| 2024-09-23 | $41.17 | $41.17 | 959,300 | — | — |
| 2024-09-20 | $41.76 | $41.76 | 1,960,100 | — | — |
| 2024-09-19 | $41.57 | $41.57 | 992,700 | — | — |
| 2024-09-18 | $40.80 | $40.80 | 1,621,700 | — | — |
| 2024-09-17 | $41.15 | $41.15 | 1,556,200 | — | — |
| 2024-09-16 | $39.78 | $39.78 | 1,420,400 | — | — |
| 2024-09-13 | $38.99 | $38.99 | 1,729,800 | — | — |
| 2024-09-12 | $38.58 | $38.58 | 2,209,200 | — | — |
| 2024-09-11 | $37.20 | $37.20 | 2,015,300 | — | — |
| 2024-09-10 | $36.76 | $36.76 | 2,680,700 | — | — |
| 2024-09-09 | $37.92 | $37.92 | 2,567,700 | — | — |
| 2024-09-06 | $38.19 | $38.19 | 1,661,800 | — | — |
| 2024-09-05 | $39.75 | $39.75 | 1,640,800 | — | — |
| 2024-09-04 | $40.00 | $40.00 | 1,272,000 | — | — |
| 2024-09-03 | $40.75 | $40.75 | 859,000 | — | — |
| 2024-08-30 | $43.12 | $43.12 | 538,100 | — | — |
| 2024-08-29 | $43.26 | $43.26 | 645,800 | — | — |
| 2024-08-28 | $42.73 | $42.73 | 638,600 | — | — |
| 2024-08-27 | $43.39 | $43.39 | 555,700 | — | — |
| 2024-08-26 | $43.45 | $43.45 | 828,100 | — | — |
| 2024-08-23 | $43.54 | $43.54 | 936,300 | — | — |
| 2024-08-22 | $42.07 | $42.07 | 824,600 | — | — |
| 2024-08-21 | $42.59 | $42.59 | 855,200 | — | — |
| 2024-08-20 | $42.85 | $42.85 | 1,446,900 | — | — |
| 2024-08-19 | $44.69 | $44.69 | 802,500 | — | — |
| 2024-08-16 | $44.87 | $44.87 | 521,100 | — | — |
| 2024-08-15 | $44.62 | $44.62 | 702,900 | — | — |
| 2024-08-14 | $44.43 | $44.43 | 557,700 | — | — |
| 2024-08-13 | $44.57 | $44.57 | 843,100 | — | — |
| 2024-08-12 | $45.05 | $45.05 | 849,800 | — | — |
| 2024-08-09 | $44.59 | $44.59 | 980,700 | — | — |
| 2024-08-08 | $45.05 | $45.05 | 1,114,900 | — | — |
| 2024-08-07 | $43.89 | $43.89 | 1,099,600 | — | — |
| 2024-08-06 | $44.37 | $44.37 | 1,611,300 | — | — |
| 2024-08-05 | $46.96 | $46.96 | 1,226,300 | — | — |
| 2024-08-02 | $49.78 | $49.78 | 789,100 | — | — |
| 2024-08-01 | $52.99 | $52.99 | 791,700 | — | — |
| 2024-07-31 | $55.01 | $55.01 | 539,700 | — | — |
| 2024-07-30 | $53.02 | $53.02 | 472,700 | — | — |
| 2024-07-29 | $53.55 | $53.55 | 565,300 | — | — |
| 2024-07-26 | $55.06 | $55.06 | 689,700 | — | — |
| 2024-07-25 | $55.34 | $55.34 | 807,400 | — | — |
| 2024-07-24 | $53.66 | $53.66 | 485,500 | — | — |
| 2024-07-23 | $54.67 | $54.67 | 678,000 | — | — |
| 2024-07-22 | $53.95 | $53.95 | 582,000 | — | — |
| 2024-07-19 | $52.75 | $52.75 | 474,000 | — | — |
| 2024-07-18 | $53.58 | $53.58 | 542,400 | — | — |
| 2024-07-17 | $53.37 | $53.37 | 902,300 | — | — |
| 2024-07-16 | $54.82 | $54.82 | 701,600 | — | — |
| 2024-07-15 | $54.73 | $54.73 | 841,100 | — | — |
| 2024-07-12 | $52.93 | $52.93 | 702,100 | — | — |
| 2024-07-11 | $52.34 | $52.34 | 494,800 | — | — |
| 2024-07-10 | $51.00 | $51.00 | 295,600 | — | — |
| 2024-07-09 | $50.11 | $50.11 | 284,000 | — | — |
| 2024-07-08 | $51.02 | $51.02 | 495,500 | — | — |
| 2024-07-05 | $51.76 | $51.76 | 425,800 | — | — |
| 2024-07-03 | $51.84 | $51.84 | 309,700 | — | — |
| 2024-07-02 | $50.95 | $50.95 | 410,100 | — | — |
| 2024-07-01 | $50.29 | $50.29 | 695,400 | — | — |
| 2024-06-28 | $51.50 | $51.50 | 4,834,700 | — | — |
| 2024-06-27 | $51.28 | $51.28 | 756,400 | — | — |
| 2024-06-26 | $50.54 | $50.54 | 903,200 | — | — |
| 2024-06-25 | $48.85 | $48.85 | 397,100 | — | — |
| 2024-06-24 | $48.76 | $48.76 | 429,200 | — | — |
| 2024-06-21 | $48.48 | $48.48 | 404,600 | — | — |
| 2024-06-20 | $48.84 | $48.84 | 305,000 | — | — |
| 2024-06-18 | $49.16 | $49.16 | 387,600 | — | — |
| 2024-06-17 | $49.08 | $49.08 | 502,700 | — | — |
| 2024-06-14 | $47.38 | $47.38 | 903,000 | — | — |
| 2024-06-13 | $49.41 | $49.41 | 557,300 | — | — |
| 2024-06-12 | $51.29 | $51.29 | 641,000 | — | — |
| 2024-06-11 | $51.23 | $51.23 | 845,000 | — | — |
| 2024-06-10 | $51.83 | $51.83 | 1,198,900 | — | — |
| 2024-06-07 | $48.88 | $48.88 | 507,000 | — | — |
| 2024-06-06 | $49.32 | $49.32 | 857,200 | — | — |
| 2024-06-05 | $49.52 | $49.52 | 1,168,700 | — | — |
| 2024-06-04 | $48.72 | $48.72 | 1,201,800 | — | — |
| 2024-06-03 | $50.11 | $50.11 | 681,500 | — | — |
| 2024-05-31 | $51.87 | $51.87 | 400,100 | — | — |
| 2024-05-30 | $50.74 | $50.74 | 340,600 | — | — |
| 2024-05-29 | $50.80 | $50.80 | 491,400 | — | — |
| 2024-05-28 | $52.37 | $52.37 | 664,100 | — | — |
| 2024-05-24 | $50.57 | $50.57 | 348,000 | — | — |
| 2024-05-23 | $50.89 | $50.89 | 528,600 | — | — |
| 2024-05-22 | $50.66 | $50.66 | 464,900 | — | — |
| 2024-05-21 | $52.12 | $52.12 | 313,000 | — | — |
| 2024-05-20 | $52.19 | $52.19 | 571,800 | — | — |
| 2024-05-17 | $52.38 | $52.38 | 542,000 | — | — |
| 2024-05-16 | $52.51 | $52.51 | 878,500 | — | — |
| 2024-05-15 | $50.99 | $50.99 | 1,063,100 | — | — |
| 2024-05-14 | $51.62 | $51.62 | 697,600 | — | — |
| 2024-05-13 | $50.74 | $50.74 | 526,100 | — | — |
| 2024-05-10 | $50.16 | $50.16 | 450,900 | — | — |
| 2024-05-09 | $51.84 | $51.84 | 421,300 | — | — |
| 2024-05-08 | $51.24 | $51.24 | 836,100 | — | — |
| 2024-05-07 | $51.04 | $51.04 | 490,500 | — | — |
| 2024-05-06 | $50.59 | $50.59 | 460,400 | — | — |
| 2024-05-03 | $49.99 | $49.99 | 541,400 | — | — |
| 2024-05-02 | $48.84 | $48.84 | 753,000 | — | — |
| 2024-05-01 | $48.22 | $48.22 | 739,100 | — | — |
| 2024-04-30 | $48.55 | $48.55 | 858,800 | — | — |
| 2024-04-29 | $50.23 | $50.23 | 366,300 | — | — |
| 2024-04-26 | $50.18 | $50.18 | 370,300 | — | — |
| 2024-04-25 | $49.19 | $49.19 | 402,900 | — | — |
| 2024-04-24 | $49.70 | $49.70 | 328,300 | — | — |
| 2024-04-23 | $50.77 | $50.77 | 405,700 | — | — |
| 2024-04-22 | $49.95 | $49.95 | 490,500 | — | — |
| 2024-04-19 | $49.68 | $49.68 | 439,700 | — | — |
| 2024-04-18 | $48.92 | $48.92 | 472,600 | — | — |
| 2024-04-17 | $49.81 | $49.81 | 446,800 | — | — |
| 2024-04-16 | $51.16 | $51.16 | 415,300 | — | — |
| 2024-04-15 | $51.32 | $51.32 | 331,600 | — | — |
| 2024-04-12 | $51.55 | $51.55 | 365,000 | — | — |
| 2024-04-11 | $52.58 | $52.58 | 310,000 | — | — |
| 2024-04-10 | $52.92 | $52.92 | 411,800 | — | — |
| 2024-04-09 | $52.52 | $52.52 | 318,300 | — | — |
| 2024-04-08 | $52.87 | $52.87 | 562,300 | — | — |
| 2024-04-05 | $53.16 | $53.16 | 507,000 | — | — |
| 2024-04-04 | $52.31 | $52.31 | 866,000 | — | — |
| 2024-04-03 | $53.34 | $53.34 | 1,019,300 | — | — |
| 2024-04-02 | $51.29 | $51.29 | 652,400 | — | — |
| 2024-04-01 | $50.44 | $50.44 | 718,800 | — | — |
| 2024-03-28 | $50.30 | $50.30 | 723,300 | — | — |
| 2024-03-27 | $50.02 | $50.02 | 545,900 | — | — |
| 2024-03-26 | $49.57 | $49.57 | 370,200 | — | — |
| 2024-03-25 | $49.87 | $49.87 | 634,000 | — | — |
| 2024-03-22 | $49.46 | $49.46 | 395,100 | — | — |
| 2024-03-21 | $50.02 | $50.02 | 802,600 | — | — |
| 2024-03-20 | $49.97 | $49.97 | 503,000 | — | — |
| 2024-03-19 | $49.98 | $49.98 | 588,400 | — | — |
| 2024-03-18 | $49.61 | $49.61 | 423,800 | — | — |
| 2024-03-15 | $48.89 | $48.89 | 1,647,700 | — | — |
| 2024-03-14 | $48.69 | $48.69 | 723,100 | — | — |
| 2024-03-13 | $48.11 | $48.11 | 1,298,800 | — | — |
| 2024-03-12 | $47.29 | $47.29 | 864,800 | — | — |
| 2024-03-11 | $46.95 | $46.95 | 636,600 | — | — |
| 2024-03-08 | $46.73 | $46.73 | 1,042,300 | — | — |
| 2024-03-07 | $45.86 | $45.86 | 1,254,500 | — | — |
| 2024-03-06 | $44.28 | $44.28 | 535,000 | — | — |
| 2024-03-05 | $44.13 | $44.13 | 472,800 | — | — |
| 2024-03-04 | $44.58 | $44.58 | 1,033,900 | — | — |
| 2024-03-01 | $44.30 | $44.30 | 1,624,700 | — | — |
| 2024-02-29 | $42.20 | $42.20 | 2,253,300 | — | — |
| 2024-02-28 | $42.29 | $42.29 | 656,500 | — | — |
| 2024-02-27 | $43.07 | $43.07 | 548,800 | — | — |
| 2024-02-26 | $43.04 | $43.04 | 429,400 | — | — |
| 2024-02-23 | $42.89 | $42.89 | 635,200 | — | — |
| 2024-02-22 | $43.69 | $43.69 | 814,600 | — | — |
| 2024-02-21 | $42.21 | $42.21 | 933,700 | — | — |
| 2024-02-20 | $41.28 | $41.28 | 711,200 | — | — |
| 2024-02-16 | $42.50 | $42.50 | 624,600 | — | — |
| 2024-02-15 | $42.66 | $42.66 | 1,058,800 | — | — |
| 2024-02-14 | $42.86 | $42.86 | 364,200 | — | — |
| 2024-02-13 | $43.31 | $43.31 | 606,100 | — | — |
| 2024-02-12 | $43.83 | $43.83 | 628,300 | — | — |
| 2024-02-09 | $43.83 | $43.83 | 635,300 | — | — |
| 2024-02-08 | $43.79 | $43.79 | 1,178,400 | — | — |
| 2024-02-07 | $42.87 | $42.87 | 388,100 | — | — |
| 2024-02-06 | $43.34 | $43.34 | 743,400 | — | — |
| 2024-02-05 | $41.56 | $41.56 | 639,300 | — | — |
| 2024-02-02 | $42.90 | $42.90 | 677,300 | — | — |
| 2024-02-01 | $43.32 | $43.32 | 469,700 | — | — |
| 2024-01-31 | $43.22 | $43.22 | 778,300 | — | — |
| 2024-01-30 | $44.20 | $44.20 | 1,645,600 | — | — |
| 2024-01-29 | $45.41 | $45.41 | 569,700 | — | — |
| 2024-01-26 | $46.26 | $46.26 | 418,900 | — | — |
| 2024-01-25 | $46.12 | $46.12 | 1,742,700 | — | — |
| 2024-01-24 | $45.84 | $45.84 | 401,500 | — | — |
| 2024-01-23 | $45.44 | $45.44 | 449,900 | — | — |
| 2024-01-22 | $45.84 | $45.84 | 433,500 | — | — |
| 2024-01-19 | $45.43 | $45.43 | 314,000 | — | — |
| 2024-01-18 | $45.51 | $45.51 | 514,500 | — | — |
| 2024-01-17 | $44.57 | $44.57 | 619,700 | — | — |
| 2024-01-16 | $44.44 | $44.44 | 421,300 | — | — |
| 2024-01-12 | $45.79 | $45.79 | 612,200 | — | — |
| 2024-01-11 | $44.72 | $44.72 | 608,300 | — | — |
| 2024-01-10 | $44.26 | $44.26 | 417,500 | — | — |
| 2024-01-09 | $44.57 | $44.57 | 443,300 | — | — |
| 2024-01-08 | $45.55 | $45.55 | 665,100 | — | — |
| 2024-01-05 | $46.98 | $46.98 | 506,500 | — | — |
| 2024-01-04 | $46.53 | $46.53 | 616,300 | — | — |
| 2024-01-03 | $46.60 | $46.60 | 737,000 | — | — |
| 2024-01-02 | $47.15 | $47.15 | 556,300 | — | — |