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
- 2017-07-10 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 | $38.98 | $38.98 | 624,900 | — | — |
| 2024-12-30 | $38.72 | $38.72 | 829,100 | — | — |
| 2024-12-27 | $38.79 | $38.79 | 876,100 | — | — |
| 2024-12-26 | $39.00 | $39.00 | 463,100 | — | — |
| 2024-12-24 | $38.58 | $38.58 | 173,600 | — | — |
| 2024-12-23 | $38.13 | $38.13 | 479,300 | — | — |
| 2024-12-20 | $38.35 | $38.35 | 1,908,700 | — | — |
| 2024-12-19 | $38.85 | $38.85 | 809,800 | — | — |
| 2024-12-18 | $39.06 | $39.06 | 969,400 | — | — |
| 2024-12-17 | $39.74 | $39.74 | 1,071,900 | — | — |
| 2024-12-16 | $39.90 | $39.90 | 652,300 | — | — |
| 2024-12-13 | $39.67 | $39.67 | 944,100 | — | — |
| 2024-12-12 | $39.61 | $39.61 | 844,600 | — | — |
| 2024-12-11 | $39.54 | $39.54 | 735,100 | — | — |
| 2024-12-10 | $39.55 | $39.55 | 817,200 | — | — |
| 2024-12-09 | $39.88 | $39.88 | 626,500 | — | — |
| 2024-12-06 | $39.17 | $39.17 | 700,500 | — | — |
| 2024-12-05 | $39.02 | $39.02 | 705,100 | — | — |
| 2024-12-04 | $39.45 | $39.45 | 748,200 | — | — |
| 2024-12-03 | $39.70 | $39.70 | 588,000 | — | — |
| 2024-12-02 | $39.81 | $39.81 | 599,100 | — | — |
| 2024-11-29 | $39.79 | $39.79 | 523,300 | — | — |
| 2024-11-27 | $39.92 | $39.92 | 583,800 | — | — |
| 2024-11-26 | $40.01 | $40.01 | 1,021,200 | — | — |
| 2024-11-25 | $39.84 | $39.84 | 1,210,900 | — | — |
| 2024-11-22 | $39.01 | $39.01 | 1,032,700 | — | — |
| 2024-11-21 | $39.11 | $39.11 | 1,582,400 | — | — |
| 2024-11-20 | $39.14 | $39.14 | 2,184,000 | — | — |
| 2024-11-19 | $38.00 | $38.00 | 936,100 | — | — |
| 2024-11-18 | $37.78 | $37.78 | 1,619,300 | — | — |
| 2024-11-15 | $36.71 | $36.71 | 892,800 | — | — |
| 2024-11-14 | $37.32 | $37.32 | 1,477,600 | — | — |
| 2024-11-13 | $36.47 | $36.47 | 724,400 | — | — |
| 2024-11-12 | $36.71 | $36.71 | 995,200 | — | — |
| 2024-11-11 | $36.88 | $36.88 | 778,300 | — | — |
| 2024-11-08 | $36.23 | $36.23 | 730,600 | — | — |
| 2024-11-07 | $35.67 | $35.67 | 1,171,600 | — | — |
| 2024-11-06 | $36.05 | $36.05 | 1,225,100 | — | — |
| 2024-11-05 | $34.84 | $34.84 | 787,600 | — | — |
| 2024-11-04 | $34.31 | $34.31 | 639,300 | — | — |
| 2024-11-01 | $34.10 | $34.10 | 539,200 | — | — |
| 2024-10-31 | $33.66 | $33.66 | 570,900 | — | — |
| 2024-10-30 | $33.94 | $33.94 | 484,600 | — | — |
| 2024-10-29 | $33.77 | $33.77 | 667,700 | — | — |
| 2024-10-28 | $33.84 | $33.84 | 818,900 | — | — |
| 2024-10-25 | $33.46 | $33.46 | 933,700 | — | — |
| 2024-10-24 | $33.33 | $33.33 | 1,590,600 | — | — |
| 2024-10-23 | $32.25 | $32.25 | 1,393,000 | — | — |
| 2024-10-22 | $32.51 | $32.51 | 552,100 | — | — |
| 2024-10-21 | $32.60 | $32.60 | 506,600 | — | — |
| 2024-10-18 | $33.16 | $33.16 | 697,500 | — | — |
| 2024-10-17 | $33.05 | $33.05 | 680,400 | — | — |
| 2024-10-16 | $33.86 | $33.86 | 664,500 | — | — |
| 2024-10-15 | $34.22 | $34.22 | 945,200 | — | — |
| 2024-10-14 | $34.15 | $34.15 | 689,900 | — | — |
| 2024-10-11 | $33.91 | $33.91 | 559,400 | — | — |
| 2024-10-10 | $33.87 | $33.87 | 604,100 | — | — |
| 2024-10-09 | $33.32 | $33.32 | 541,300 | — | — |
| 2024-10-08 | $33.38 | $33.38 | 524,500 | — | — |
| 2024-10-07 | $33.80 | $33.80 | 719,500 | — | — |
| 2024-10-04 | $34.21 | $34.21 | 512,800 | — | — |
| 2024-10-03 | $34.10 | $34.10 | 599,900 | — | — |
| 2024-10-02 | $33.78 | $33.78 | 1,272,500 | — | — |
| 2024-10-01 | $34.85 | $34.85 | 891,600 | — | — |
| 2024-09-30 | $34.77 | $34.77 | 552,400 | — | — |
| 2024-09-27 | $34.70 | $34.70 | 749,900 | — | — |
| 2024-09-26 | $34.26 | $34.26 | 743,900 | — | — |
| 2024-09-25 | $34.03 | $34.03 | 769,400 | — | — |
| 2024-09-24 | $34.39 | $34.39 | 753,300 | — | — |
| 2024-09-23 | $34.11 | $34.11 | 1,045,200 | — | — |
| 2024-09-20 | $33.89 | $33.89 | 2,132,200 | — | — |
| 2024-09-19 | $34.31 | $34.31 | 742,100 | — | — |
| 2024-09-18 | $33.60 | $33.60 | 1,297,500 | — | — |
| 2024-09-17 | $33.51 | $33.51 | 738,000 | — | — |
| 2024-09-16 | $33.89 | $33.89 | 1,089,000 | — | — |
| 2024-09-13 | $34.15 | $34.15 | 672,700 | — | — |
| 2024-09-12 | $33.37 | $33.37 | 469,100 | — | — |
| 2024-09-11 | $33.34 | $33.34 | 640,600 | — | — |
| 2024-09-10 | $33.53 | $33.53 | 1,301,700 | — | — |
| 2024-09-09 | $33.41 | $33.41 | 1,107,800 | — | — |
| 2024-09-06 | $32.66 | $32.66 | 957,600 | — | — |
| 2024-09-05 | $33.64 | $33.64 | 1,605,000 | — | — |
| 2024-09-04 | $32.75 | $32.75 | 1,002,400 | — | — |
| 2024-09-03 | $32.29 | $32.29 | 1,155,300 | — | — |
| 2024-08-30 | $31.59 | $31.59 | 849,900 | — | — |
| 2024-08-29 | $31.31 | $31.31 | 965,400 | — | — |
| 2024-08-28 | $31.78 | $31.78 | 961,500 | — | — |
| 2024-08-27 | $32.17 | $32.17 | 1,143,900 | — | — |
| 2024-08-26 | $31.70 | $31.70 | 762,400 | — | — |
| 2024-08-23 | $31.96 | $31.96 | 912,200 | — | — |
| 2024-08-22 | $31.86 | $31.86 | 839,600 | — | — |
| 2024-08-21 | $32.89 | $32.89 | 758,200 | — | — |
| 2024-08-20 | $32.47 | $32.47 | 669,700 | — | — |
| 2024-08-19 | $32.76 | $32.76 | 1,014,800 | — | — |
| 2024-08-16 | $32.96 | $32.96 | 785,500 | — | — |
| 2024-08-15 | $33.27 | $33.27 | 911,800 | — | — |
| 2024-08-14 | $33.00 | $33.00 | 603,400 | — | — |
| 2024-08-13 | $32.53 | $32.53 | 569,500 | — | — |
| 2024-08-12 | $32.20 | $32.20 | 875,400 | — | — |
| 2024-08-09 | $32.57 | $32.57 | 733,000 | — | — |
| 2024-08-08 | $32.02 | $32.02 | 613,900 | — | — |
| 2024-08-07 | $32.34 | $32.34 | 669,800 | — | — |
| 2024-08-06 | $32.11 | $32.11 | 891,300 | — | — |
| 2024-08-05 | $32.22 | $32.22 | 1,207,800 | — | — |
| 2024-08-02 | $34.14 | $34.14 | 1,549,300 | — | — |
| 2024-08-01 | $34.03 | $34.03 | 854,700 | — | — |
| 2024-07-31 | $33.92 | $33.92 | 916,300 | — | — |
| 2024-07-30 | $34.08 | $34.08 | 575,300 | — | — |
| 2024-07-29 | $34.49 | $34.49 | 877,500 | — | — |
| 2024-07-26 | $33.77 | $33.77 | 1,160,700 | — | — |
| 2024-07-25 | $33.16 | $33.16 | 1,394,100 | — | — |
| 2024-07-24 | $33.45 | $33.45 | 1,125,800 | — | — |
| 2024-07-23 | $33.55 | $33.55 | 1,498,800 | — | — |
| 2024-07-22 | $34.95 | $34.95 | 1,465,400 | — | — |
| 2024-07-19 | $35.89 | $35.89 | 828,500 | — | — |
| 2024-07-18 | $37.21 | $37.21 | 1,458,300 | — | — |
| 2024-07-17 | $37.01 | $37.01 | 1,133,700 | — | — |
| 2024-07-16 | $37.18 | $37.18 | 835,000 | — | — |
| 2024-07-15 | $36.58 | $36.58 | 1,382,300 | — | — |
| 2024-07-12 | $36.66 | $36.66 | 684,600 | — | — |
| 2024-07-11 | $36.66 | $36.66 | 847,100 | — | — |
| 2024-07-10 | $36.19 | $36.19 | 695,300 | — | — |
| 2024-07-09 | $35.84 | $35.84 | 731,300 | — | — |
| 2024-07-08 | $35.96 | $35.96 | 799,500 | — | — |
| 2024-07-05 | $36.22 | $36.22 | 910,900 | — | — |
| 2024-07-03 | $35.87 | $35.87 | 422,800 | — | — |
| 2024-07-02 | $35.80 | $35.80 | 813,600 | — | — |
| 2024-07-01 | $35.77 | $35.77 | 817,600 | — | — |
| 2024-06-28 | $36.13 | $36.13 | 1,687,400 | — | — |
| 2024-06-27 | $35.69 | $35.69 | 1,761,500 | — | — |
| 2024-06-26 | $36.16 | $36.16 | 1,284,100 | — | — |
| 2024-06-25 | $37.02 | $37.02 | 1,005,900 | — | — |
| 2024-06-24 | $36.76 | $36.76 | 915,100 | — | — |
| 2024-06-21 | $36.94 | $36.94 | 1,283,600 | — | — |
| 2024-06-20 | $36.29 | $36.29 | 541,300 | — | — |
| 2024-06-18 | $36.50 | $36.50 | 633,200 | — | — |
| 2024-06-17 | $36.09 | $36.09 | 707,100 | — | — |
| 2024-06-14 | $36.42 | $36.42 | 506,200 | — | — |
| 2024-06-13 | $36.60 | $36.60 | 427,200 | — | — |
| 2024-06-12 | $36.75 | $36.75 | 777,800 | — | — |
| 2024-06-11 | $37.03 | $37.03 | 506,000 | — | — |
| 2024-06-10 | $36.74 | $36.74 | 491,700 | — | — |
| 2024-06-07 | $37.18 | $37.18 | 422,400 | — | — |
| 2024-06-06 | $37.10 | $37.10 | 321,300 | — | — |
| 2024-06-05 | $37.35 | $37.35 | 348,400 | — | — |
| 2024-06-04 | $37.56 | $37.56 | 614,300 | — | — |
| 2024-06-03 | $37.75 | $37.75 | 758,400 | — | — |
| 2024-05-31 | $38.49 | $38.49 | 607,700 | — | — |
| 2024-05-30 | $37.63 | $37.63 | 665,900 | — | — |
| 2024-05-29 | $36.74 | $36.74 | 486,900 | — | — |
| 2024-05-28 | $36.96 | $36.96 | 541,600 | — | — |
| 2024-05-24 | $37.21 | $37.21 | 436,400 | — | — |
| 2024-05-23 | $37.12 | $37.12 | 532,700 | — | — |
| 2024-05-22 | $37.49 | $37.49 | 507,400 | — | — |
| 2024-05-21 | $37.79 | $37.79 | 573,800 | — | — |
| 2024-05-20 | $37.74 | $37.74 | 601,500 | — | — |
| 2024-05-17 | $37.53 | $37.53 | 908,300 | — | — |
| 2024-05-16 | $37.50 | $37.50 | 537,300 | — | — |
| 2024-05-15 | $37.15 | $37.15 | 710,800 | — | — |
| 2024-05-14 | $37.85 | $37.85 | 599,600 | — | — |
| 2024-05-13 | $38.14 | $38.14 | 422,200 | — | — |
| 2024-05-10 | $37.71 | $37.71 | 723,300 | — | — |
| 2024-05-09 | $37.58 | $37.58 | 557,000 | — | — |
| 2024-05-08 | $37.30 | $37.30 | 521,800 | — | — |
| 2024-05-07 | $37.30 | $37.30 | 716,100 | — | — |
| 2024-05-06 | $36.77 | $36.77 | 853,700 | — | — |
| 2024-05-03 | $37.34 | $37.34 | 789,400 | — | — |
| 2024-05-02 | $37.03 | $37.03 | 910,000 | — | — |
| 2024-05-01 | $36.75 | $36.75 | 1,371,800 | — | — |
| 2024-04-30 | $36.45 | $36.45 | 2,578,400 | — | — |
| 2024-04-29 | $34.25 | $34.25 | 543,900 | — | — |
| 2024-04-26 | $34.40 | $34.40 | 611,100 | — | — |
| 2024-04-25 | $34.62 | $34.62 | 1,213,500 | — | — |
| 2024-04-24 | $34.34 | $34.34 | 1,095,900 | — | — |
| 2024-04-23 | $33.81 | $33.81 | 1,986,200 | — | — |
| 2024-04-22 | $32.91 | $32.91 | 984,300 | — | — |
| 2024-04-19 | $33.17 | $33.17 | 938,800 | — | — |
| 2024-04-18 | $32.41 | $32.41 | 625,500 | — | — |
| 2024-04-17 | $32.74 | $32.74 | 1,007,100 | — | — |
| 2024-04-16 | $33.00 | $33.00 | 1,347,400 | — | — |
| 2024-04-15 | $31.75 | $31.75 | 834,600 | — | — |
| 2024-04-12 | $31.90 | $31.90 | 558,100 | — | — |
| 2024-04-11 | $32.14 | $32.14 | 534,000 | — | — |
| 2024-04-10 | $32.40 | $32.40 | 714,800 | — | — |
| 2024-04-09 | $32.80 | $32.80 | 1,149,900 | — | — |
| 2024-04-08 | $32.27 | $32.27 | 1,352,300 | — | — |
| 2024-04-05 | $32.20 | $32.20 | 1,881,500 | — | — |
| 2024-04-04 | $32.73 | $32.73 | 2,744,000 | — | — |
| 2024-04-03 | $32.59 | $32.59 | 1,732,600 | — | — |
| 2024-04-02 | $33.21 | $33.21 | 1,593,900 | — | — |
| 2024-04-01 | $34.15 | $34.15 | 866,100 | — | — |
| 2024-03-28 | $34.03 | $34.03 | 601,200 | — | — |
| 2024-03-27 | $33.89 | $33.89 | 433,900 | — | — |
| 2024-03-26 | $33.60 | $33.60 | 490,400 | — | — |
| 2024-03-25 | $33.20 | $33.20 | 622,200 | — | — |
| 2024-03-22 | $33.37 | $33.37 | 954,300 | — | — |
| 2024-03-21 | $33.46 | $33.46 | 1,724,700 | — | — |
| 2024-03-20 | $33.49 | $33.49 | 2,014,700 | — | — |
| 2024-03-19 | $35.74 | $35.74 | 1,164,400 | — | — |
| 2024-03-18 | $34.21 | $34.21 | 880,700 | — | — |
| 2024-03-15 | $33.38 | $33.38 | 1,488,400 | — | — |
| 2024-03-14 | $33.57 | $33.57 | 729,800 | — | — |
| 2024-03-13 | $34.05 | $34.05 | 597,800 | — | — |
| 2024-03-12 | $33.99 | $33.99 | 804,000 | — | — |
| 2024-03-11 | $33.78 | $33.78 | 604,400 | — | — |
| 2024-03-08 | $33.48 | $33.48 | 941,300 | — | — |
| 2024-03-07 | $33.04 | $33.04 | 1,473,500 | — | — |
| 2024-03-06 | $33.20 | $33.20 | 1,240,700 | — | — |
| 2024-03-05 | $33.87 | $33.87 | 1,005,200 | — | — |
| 2024-03-04 | $34.51 | $34.51 | 779,100 | — | — |
| 2024-03-01 | $35.15 | $35.15 | 528,400 | — | — |
| 2024-02-29 | $35.48 | $35.48 | 855,000 | — | — |
| 2024-02-28 | $35.39 | $35.39 | 686,600 | — | — |
| 2024-02-27 | $35.06 | $35.06 | 690,800 | — | — |
| 2024-02-26 | $35.09 | $35.09 | 624,000 | — | — |
| 2024-02-23 | $35.59 | $35.59 | 484,700 | — | — |
| 2024-02-22 | $35.64 | $35.64 | 705,400 | — | — |
| 2024-02-21 | $35.43 | $35.43 | 988,900 | — | — |
| 2024-02-20 | $35.18 | $35.18 | 1,029,200 | — | — |
| 2024-02-16 | $35.67 | $35.67 | 627,500 | — | — |
| 2024-02-15 | $36.36 | $36.36 | 835,000 | — | — |
| 2024-02-14 | $35.53 | $35.53 | 1,085,600 | — | — |
| 2024-02-13 | $35.46 | $35.46 | 1,115,500 | — | — |
| 2024-02-12 | $35.96 | $35.96 | 979,000 | — | — |
| 2024-02-09 | $35.17 | $35.17 | 1,192,300 | — | — |
| 2024-02-08 | $35.88 | $35.88 | 1,310,800 | — | — |
| 2024-02-07 | $36.16 | $36.16 | 852,100 | — | — |
| 2024-02-06 | $37.25 | $37.25 | 1,021,600 | — | — |
| 2024-02-05 | $37.13 | $37.13 | 675,700 | — | — |
| 2024-02-02 | $37.88 | $37.88 | 624,900 | — | — |
| 2024-02-01 | $37.91 | $37.91 | 690,800 | — | — |
| 2024-01-31 | $37.80 | $37.80 | 761,800 | — | — |
| 2024-01-30 | $38.91 | $38.91 | 497,700 | — | — |
| 2024-01-29 | $39.20 | $39.20 | 524,800 | — | — |
| 2024-01-26 | $38.52 | $38.52 | 612,900 | — | — |
| 2024-01-25 | $39.43 | $39.43 | 597,200 | — | — |
| 2024-01-24 | $39.43 | $39.43 | 846,600 | — | — |
| 2024-01-23 | $40.40 | $40.40 | 837,700 | — | — |
| 2024-01-22 | $41.19 | $41.19 | 816,400 | — | — |
| 2024-01-19 | $41.38 | $41.38 | 617,000 | — | — |
| 2024-01-18 | $42.24 | $42.24 | 615,300 | — | — |
| 2024-01-17 | $42.25 | $42.25 | 651,600 | — | — |
| 2024-01-16 | $42.12 | $42.12 | 783,100 | — | — |
| 2024-01-12 | $41.72 | $41.72 | 613,700 | — | — |
| 2024-01-11 | $40.83 | $40.83 | 664,000 | — | — |
| 2024-01-10 | $41.27 | $41.27 | 889,200 | — | — |
| 2024-01-09 | $41.34 | $41.34 | 849,900 | — | — |
| 2024-01-08 | $40.99 | $40.99 | 782,100 | — | — |
| 2024-01-05 | $41.09 | $41.09 | 1,248,900 | — | — |
| 2024-01-04 | $42.69 | $42.69 | 1,036,300 | — | — |
| 2024-01-03 | $39.59 | $39.59 | 727,500 | — | — |
| 2024-01-02 | $39.71 | $39.71 | 656,100 | — | — |