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
- 2012-09-28 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 | $37.78 | $80.05 | 52,100 | — | — |
| 2024-12-30 | $36.81 | $78.00 | 48,200 | — | — |
| 2024-12-27 | $36.48 | $77.30 | 24,400 | — | — |
| 2024-12-26 | $36.34 | $77.00 | 58,300 | — | — |
| 2024-12-24 | $35.20 | $74.59 | 71,100 | — | — |
| 2024-12-23 | $35.00 | $74.16 | 65,500 | — | — |
| 2024-12-20 | $34.94 | $74.04 | 116,200 | — | — |
| 2024-12-19 | $34.54 | $73.19 | 63,200 | — | — |
| 2024-12-18 | $34.81 | $73.76 | 81,200 | — | — |
| 2024-12-17 | $35.50 | $75.22 | 55,600 | — | — |
| 2024-12-16 | $35.30 | $74.80 | 81,900 | — | — |
| 2024-12-13 | $35.91 | $76.09 | 76,900 | — | — |
| 2024-12-12 | $36.29 | $76.90 | 170,300 | — | — |
| 2024-12-11 | $36.58 | $77.51 | 77,000 | — | — |
| 2024-12-10 | $37.47 | $79.40 | 80,300 | — | — |
| 2024-12-09 | $37.39 | $79.23 | 129,300 | — | — |
| 2024-12-06 | $37.81 | $80.12 | 96,700 | — | — |
| 2024-12-05 | $37.95 | $80.41 | 160,800 | — | — |
| 2024-12-04 | $37.30 | $79.04 | 47,300 | — | — |
| 2024-12-03 | $38.01 | $80.54 | 89,000 | — | — |
| 2024-12-02 | $37.88 | $80.26 | 62,200 | — | — |
| 2024-11-29 | $37.79 | $80.07 | 47,200 | — | — |
| 2024-11-27 | $37.46 | $79.37 | 30,600 | — | — |
| 2024-11-26 | $37.13 | $78.68 | 42,900 | — | — |
| 2024-11-25 | $37.36 | $79.16 | 45,800 | — | — |
| 2024-11-22 | $37.35 | $79.14 | 86,900 | — | — |
| 2024-11-21 | $36.00 | $76.28 | 83,100 | — | — |
| 2024-11-20 | $36.00 | $76.28 | 38,900 | — | — |
| 2024-11-19 | $36.00 | $76.28 | 61,000 | — | — |
| 2024-11-18 | $36.14 | $76.58 | 37,500 | — | — |
| 2024-11-15 | $35.54 | $75.31 | 33,300 | — | — |
| 2024-11-14 | $35.34 | $74.88 | 23,600 | — | — |
| 2024-11-13 | $35.02 | $74.20 | 33,500 | — | — |
| 2024-11-12 | $35.73 | $75.71 | 53,200 | — | — |
| 2024-11-11 | $36.00 | $76.28 | 72,600 | — | — |
| 2024-11-08 | $35.86 | $75.98 | 79,800 | — | — |
| 2024-11-07 | $35.80 | $75.86 | 64,300 | — | — |
| 2024-11-06 | $35.64 | $75.52 | 57,900 | — | — |
| 2024-11-05 | $34.67 | $73.46 | 50,900 | — | — |
| 2024-11-04 | $32.88 | $69.67 | 96,300 | — | — |
| 2024-11-01 | $33.48 | $70.94 | 64,000 | — | — |
| 2024-10-31 | $34.92 | $73.99 | 49,100 | — | — |
| 2024-10-30 | $35.21 | $74.61 | 80,900 | — | — |
| 2024-10-29 | $34.41 | $72.91 | 37,800 | — | — |
| 2024-10-28 | $35.00 | $74.16 | 65,600 | — | — |
| 2024-10-25 | $34.92 | $73.99 | 42,300 | — | — |
| 2024-10-24 | $34.76 | $73.65 | 38,500 | — | — |
| 2024-10-23 | $35.16 | $74.50 | 72,500 | — | — |
| 2024-10-22 | $35.47 | $75.16 | 47,900 | — | — |
| 2024-10-21 | $35.97 | $76.22 | 99,600 | — | — |
| 2024-10-18 | $35.74 | $75.73 | 75,200 | — | — |
| 2024-10-17 | $35.73 | $75.71 | 71,600 | — | — |
| 2024-10-16 | $35.48 | $75.18 | 88,400 | — | — |
| 2024-10-15 | $35.09 | $74.35 | 57,900 | — | — |
| 2024-10-14 | $35.85 | $75.96 | 40,500 | — | — |
| 2024-10-11 | $36.15 | $76.60 | 61,800 | — | — |
| 2024-10-10 | $35.91 | $76.09 | 69,700 | — | — |
| 2024-10-09 | $35.88 | $76.03 | 112,600 | — | — |
| 2024-10-08 | $35.16 | $74.50 | 64,000 | — | — |
| 2024-10-07 | $35.03 | $74.23 | 52,100 | — | — |
| 2024-10-04 | $37.12 | $78.65 | 77,200 | — | — |
| 2024-10-03 | $37.99 | $80.50 | 134,600 | — | — |
| 2024-10-02 | $37.75 | $79.99 | 126,900 | — | — |
| 2024-10-01 | $34.45 | $73.00 | 23,300 | — | — |
| 2024-09-30 | $35.03 | $74.23 | 58,100 | — | — |
| 2024-09-27 | $34.59 | $73.29 | 44,900 | — | — |
| 2024-09-26 | $33.61 | $71.22 | 52,900 | — | — |
| 2024-09-25 | $34.38 | $72.85 | 62,200 | — | — |
| 2024-09-24 | $35.82 | $75.90 | 107,400 | — | — |
| 2024-09-23 | $35.78 | $75.82 | 137,700 | — | — |
| 2024-09-20 | $35.91 | $76.09 | 782,800 | — | — |
| 2024-09-19 | $36.39 | $77.11 | 137,200 | — | — |
| 2024-09-18 | $37.00 | $78.40 | 172,900 | — | — |
| 2024-09-17 | $36.78 | $77.93 | 83,200 | — | — |
| 2024-09-16 | $35.97 | $76.22 | 40,700 | — | — |
| 2024-09-13 | $34.59 | $73.29 | 86,900 | — | — |
| 2024-09-12 | $36.98 | $78.36 | 72,600 | — | — |
| 2024-09-11 | $37.22 | $78.87 | 54,100 | — | — |
| 2024-09-10 | $37.56 | $79.59 | 55,400 | — | — |
| 2024-09-09 | $38.08 | $80.69 | 65,400 | — | — |
| 2024-09-06 | $36.66 | $77.68 | 35,500 | — | — |
| 2024-09-05 | $36.98 | $78.36 | 74,500 | — | — |
| 2024-09-04 | $37.02 | $78.44 | 61,400 | — | — |
| 2024-09-03 | $36.93 | $78.25 | 47,200 | — | — |
| 2024-08-30 | $36.90 | $78.19 | 33,000 | — | — |
| 2024-08-29 | $36.67 | $77.70 | 35,200 | — | — |
| 2024-08-28 | $36.44 | $77.21 | 12,000 | — | — |
| 2024-08-27 | $36.54 | $77.43 | 17,200 | — | — |
| 2024-08-26 | $36.89 | $78.17 | 45,800 | — | — |
| 2024-08-23 | $36.93 | $78.25 | 31,200 | — | — |
| 2024-08-22 | $36.37 | $77.07 | 44,800 | — | — |
| 2024-08-21 | $35.73 | $75.71 | 18,100 | — | — |
| 2024-08-20 | $36.15 | $76.60 | 34,700 | — | — |
| 2024-08-19 | $35.69 | $75.62 | 9,600 | — | — |
| 2024-08-16 | $34.81 | $73.76 | 26,900 | — | — |
| 2024-08-15 | $34.78 | $73.70 | 17,100 | — | — |
| 2024-08-14 | $34.76 | $73.65 | 31,600 | — | — |
| 2024-08-13 | $34.40 | $72.89 | 16,500 | — | — |
| 2024-08-12 | $34.84 | $73.82 | 85,600 | — | — |
| 2024-08-09 | $36.42 | $77.17 | 22,600 | — | — |
| 2024-08-08 | $37.00 | $78.40 | 14,500 | — | — |
| 2024-08-07 | $36.07 | $76.43 | 78,300 | — | — |
| 2024-08-06 | $36.01 | $76.30 | 13,100 | — | — |
| 2024-08-05 | $36.09 | $76.47 | 37,900 | — | — |
| 2024-08-02 | $37.82 | $80.14 | 98,100 | — | — |
| 2024-08-01 | $39.00 | $82.64 | 30,500 | — | — |
| 2024-07-31 | $38.05 | $80.63 | 74,800 | — | — |
| 2024-07-30 | $36.71 | $77.79 | 33,700 | — | — |
| 2024-07-29 | $36.68 | $77.72 | 11,300 | — | — |
| 2024-07-26 | $36.93 | $78.25 | 19,900 | — | — |
| 2024-07-25 | $36.89 | $78.17 | 33,000 | — | — |
| 2024-07-24 | $36.73 | $77.83 | 141,200 | — | — |
| 2024-07-23 | $37.17 | $78.76 | 30,600 | — | — |
| 2024-07-22 | $36.82 | $78.02 | 50,000 | — | — |
| 2024-07-19 | $36.19 | $76.68 | 34,100 | — | — |
| 2024-07-18 | $36.30 | $76.92 | 13,800 | — | — |
| 2024-07-17 | $36.23 | $76.77 | 18,500 | — | — |
| 2024-07-16 | $36.42 | $77.17 | 32,700 | — | — |
| 2024-07-15 | $35.98 | $76.24 | 9,600 | — | — |
| 2024-07-12 | $35.45 | $75.12 | 18,500 | — | — |
| 2024-07-11 | $35.60 | $75.43 | 26,800 | — | — |
| 2024-07-10 | $34.22 | $72.51 | 5,100 | — | — |
| 2024-07-09 | $34.43 | $72.95 | 126,300 | — | — |
| 2024-07-08 | $34.00 | $72.04 | 10,500 | — | — |
| 2024-07-05 | $34.54 | $73.19 | 15,700 | — | — |
| 2024-07-03 | $34.74 | $73.61 | 10,900 | — | — |
| 2024-07-02 | $35.27 | $74.73 | 18,500 | — | — |
| 2024-07-01 | $35.38 | $74.97 | 15,900 | — | — |
| 2024-06-28 | $35.56 | $75.35 | 15,800 | — | — |
| 2024-06-27 | $35.57 | $75.37 | 18,600 | — | — |
| 2024-06-26 | $35.85 | $75.96 | 15,000 | — | — |
| 2024-06-25 | $35.97 | $76.22 | 26,100 | — | — |
| 2024-06-24 | $36.24 | $76.79 | 97,900 | — | — |
| 2024-06-21 | $35.90 | $76.07 | 155,300 | — | — |
| 2024-06-20 | $33.92 | $71.87 | 19,600 | — | — |
| 2024-06-18 | $33.79 | $71.60 | 46,000 | — | — |
| 2024-06-17 | $33.37 | $70.71 | 23,300 | — | — |
| 2024-06-14 | $32.44 | $68.74 | 17,100 | — | — |
| 2024-06-13 | $31.00 | $65.69 | 10,600 | — | — |
| 2024-06-12 | $31.55 | $66.85 | 15,800 | — | — |
| 2024-06-11 | $32.36 | $68.57 | 12,200 | — | — |
| 2024-06-10 | $32.66 | $69.20 | 5,200 | — | — |
| 2024-06-07 | $31.94 | $67.68 | 3,900 | — | — |
| 2024-06-06 | $32.09 | $68.00 | 3,700 | — | — |
| 2024-06-05 | $32.41 | $68.67 | 6,700 | — | — |
| 2024-06-04 | $31.71 | $67.19 | 6,000 | — | — |
| 2024-06-03 | $32.57 | $69.01 | 4,700 | — | — |
| 2024-05-31 | $32.53 | $68.93 | 10,500 | — | — |
| 2024-05-30 | $32.95 | $69.82 | 21,600 | — | — |
| 2024-05-29 | $33.67 | $71.34 | 5,500 | — | — |
| 2024-05-28 | $33.89 | $71.81 | 28,100 | — | — |
| 2024-05-24 | $32.29 | $68.42 | 149,200 | — | — |
| 2024-05-23 | $31.16 | $66.03 | 23,700 | — | — |
| 2024-05-22 | $32.02 | $67.85 | 27,500 | — | — |
| 2024-05-21 | $32.81 | $69.52 | 45,400 | — | — |
| 2024-05-20 | $33.93 | $71.90 | 41,900 | — | — |
| 2024-05-17 | $33.05 | $70.03 | 43,200 | — | — |
| 2024-05-16 | $33.72 | $71.45 | 69,600 | — | — |
| 2024-05-15 | $34.20 | $72.47 | 61,500 | — | — |
| 2024-05-14 | $34.12 | $72.30 | 43,900 | — | — |
| 2024-05-13 | $33.16 | $70.26 | 40,300 | — | — |
| 2024-05-10 | $32.58 | $69.03 | 28,500 | — | — |
| 2024-05-09 | $34.39 | $72.87 | 16,400 | — | — |
| 2024-05-08 | $34.55 | $73.21 | 28,400 | — | — |
| 2024-05-07 | $35.00 | $74.16 | 90,700 | — | — |
| 2024-05-06 | $35.10 | $74.37 | 150,600 | — | — |
| 2024-05-03 | $34.02 | $72.09 | 132,600 | — | — |
| 2024-05-02 | $28.16 | $59.67 | 10,000 | — | — |
| 2024-05-01 | $27.78 | $58.86 | 22,600 | — | — |
| 2024-04-30 | $28.58 | $60.56 | 15,000 | — | — |
| 2024-04-29 | $28.91 | $61.26 | 10,200 | — | — |
| 2024-04-26 | $28.99 | $61.43 | 27,600 | — | — |
| 2024-04-25 | $28.02 | $59.37 | 38,700 | — | — |
| 2024-04-24 | $27.91 | $59.14 | 18,000 | — | — |
| 2024-04-23 | $27.98 | $59.29 | 16,900 | — | — |
| 2024-04-22 | $27.49 | $58.25 | 67,000 | — | — |
| 2024-04-19 | $27.76 | $58.82 | 26,700 | — | — |
| 2024-04-18 | $27.81 | $58.93 | 8,600 | — | — |
| 2024-04-17 | $28.23 | $59.82 | 27,500 | — | — |
| 2024-04-16 | $28.18 | $59.71 | 11,500 | — | — |
| 2024-04-15 | $28.24 | $59.84 | 21,800 | — | — |
| 2024-04-12 | $28.39 | $60.16 | 49,100 | — | — |
| 2024-04-11 | $28.37 | $60.11 | 38,200 | — | — |
| 2024-04-10 | $27.74 | $58.78 | 54,300 | — | — |
| 2024-04-09 | $28.28 | $59.92 | 42,000 | — | — |
| 2024-04-08 | $28.49 | $60.37 | 19,200 | — | — |
| 2024-04-05 | $28.32 | $60.01 | 21,200 | — | — |
| 2024-04-04 | $28.31 | $59.99 | 38,300 | — | — |
| 2024-04-03 | $28.60 | $60.60 | 84,900 | — | — |
| 2024-04-02 | $28.47 | $60.33 | 83,700 | — | — |
| 2024-04-01 | $28.50 | $60.39 | 32,300 | — | — |
| 2024-03-28 | $28.07 | $59.48 | 68,900 | — | — |
| 2024-03-27 | $28.35 | $60.07 | 128,800 | — | — |
| 2024-03-26 | $28.02 | $59.37 | 166,700 | — | — |
| 2024-03-25 | $27.60 | $58.48 | 189,000 | — | — |
| 2024-03-22 | $27.00 | $57.21 | 917,700 | — | — |
| 2024-03-21 | $19.43 | $41.17 | 33,900 | — | — |
| 2024-03-20 | $19.19 | $40.66 | 55,300 | — | — |
| 2024-03-19 | $18.12 | $38.39 | 18,100 | — | — |
| 2024-03-18 | $17.75 | $37.61 | 107,700 | — | — |
| 2024-03-15 | $18.45 | $39.09 | 125,000 | — | — |
| 2024-03-14 | $20.35 | $43.12 | 11,600 | — | — |
| 2024-03-13 | $20.43 | $43.29 | 7,200 | — | — |
| 2024-03-12 | $20.63 | $43.71 | 34,200 | — | — |
| 2024-03-11 | $20.65 | $43.76 | 31,000 | — | — |
| 2024-03-08 | $20.88 | $44.24 | 5,100 | — | — |
| 2024-03-07 | $20.70 | $43.86 | 8,500 | — | — |
| 2024-03-06 | $20.69 | $43.84 | 40,600 | — | — |
| 2024-03-05 | $19.28 | $40.85 | 62,200 | — | — |
| 2024-03-04 | $19.63 | $41.59 | 46,800 | — | — |
| 2024-03-01 | $19.49 | $41.30 | 28,500 | — | — |
| 2024-02-29 | $19.55 | $41.43 | 22,300 | — | — |
| 2024-02-28 | $19.34 | $40.98 | 32,900 | — | — |
| 2024-02-27 | $19.55 | $41.43 | 94,500 | — | — |
| 2024-02-26 | $19.39 | $41.09 | 81,700 | — | — |
| 2024-02-23 | $19.34 | $40.98 | 76,100 | — | — |
| 2024-02-22 | $17.23 | $36.51 | 13,300 | — | — |
| 2024-02-21 | $17.35 | $36.76 | 10,500 | — | — |
| 2024-02-20 | $17.03 | $36.09 | 9,200 | — | — |
| 2024-02-16 | $17.20 | $36.45 | 16,800 | — | — |
| 2024-02-15 | $16.79 | $35.58 | 27,100 | — | — |
| 2024-02-14 | $15.90 | $33.69 | 28,300 | — | — |
| 2024-02-13 | $16.61 | $35.20 | 9,600 | — | — |
| 2024-02-12 | $16.73 | $35.45 | 19,200 | — | — |
| 2024-02-09 | $16.84 | $35.68 | 16,700 | — | — |
| 2024-02-08 | $16.86 | $35.73 | 10,500 | — | — |
| 2024-02-07 | $16.59 | $35.15 | 2,600 | — | — |
| 2024-02-06 | $16.95 | $35.92 | 39,100 | — | — |
| 2024-02-05 | $15.69 | $33.25 | 26,600 | — | — |
| 2024-02-02 | $16.33 | $34.60 | 6,000 | — | — |
| 2024-02-01 | $16.24 | $34.41 | 6,600 | — | — |
| 2024-01-31 | $16.23 | $34.39 | 14,700 | — | — |
| 2024-01-30 | $16.72 | $35.43 | 5,000 | — | — |
| 2024-01-29 | $16.89 | $35.79 | 12,400 | — | — |
| 2024-01-26 | $16.62 | $35.22 | 7,700 | — | — |
| 2024-01-25 | $16.49 | $34.94 | 23,000 | — | — |
| 2024-01-24 | $16.31 | $34.56 | 20,000 | — | — |
| 2024-01-23 | $16.60 | $35.17 | 17,600 | — | — |
| 2024-01-22 | $16.89 | $35.79 | 6,200 | — | — |
| 2024-01-19 | $16.28 | $34.50 | 31,900 | — | — |
| 2024-01-18 | $16.10 | $34.11 | 48,800 | — | — |
| 2024-01-17 | $16.74 | $35.47 | 24,100 | — | — |
| 2024-01-16 | $17.34 | $36.74 | 9,000 | — | — |
| 2024-01-12 | $17.34 | $36.74 | 2,500 | — | — |
| 2024-01-11 | $17.00 | $36.02 | 18,200 | — | — |
| 2024-01-10 | $17.13 | $36.30 | 9,700 | — | — |
| 2024-01-09 | $17.22 | $36.49 | 17,300 | — | — |
| 2024-01-08 | $17.35 | $36.76 | 22,000 | — | — |
| 2024-01-05 | $17.77 | $37.65 | 28,300 | — | — |
| 2024-01-04 | $18.44 | $39.07 | 27,800 | — | — |
| 2024-01-03 | $17.96 | $38.06 | 33,000 | — | — |
| 2024-01-02 | $18.00 | $38.14 | 5,600 | — | — |