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
- 2012-10-11 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 | $30.35 | $35.32 | 329,800 | — | — |
| 2024-12-30 | $30.44 | $35.43 | 342,300 | — | — |
| 2024-12-27 | $30.26 | $35.22 | 283,800 | — | — |
| 2024-12-26 | $30.70 | $35.73 | 227,200 | — | — |
| 2024-12-24 | $30.22 | $35.17 | 137,100 | — | — |
| 2024-12-23 | $30.34 | $35.31 | 389,700 | — | — |
| 2024-12-20 | $30.10 | $35.03 | 967,700 | — | — |
| 2024-12-19 | $29.96 | $34.87 | 307,500 | — | — |
| 2024-12-18 | $30.06 | $34.99 | 336,100 | — | — |
| 2024-12-17 | $31.63 | $36.81 | 328,200 | — | — |
| 2024-12-16 | $31.60 | $36.78 | 260,500 | — | — |
| 2024-12-13 | $32.30 | $37.59 | 590,100 | — | — |
| 2024-12-12 | $32.32 | $37.62 | 456,900 | — | — |
| 2024-12-11 | $32.46 | $37.78 | 279,000 | — | — |
| 2024-12-10 | $32.60 | $37.94 | 358,900 | — | — |
| 2024-12-09 | $32.72 | $38.08 | 300,600 | — | — |
| 2024-12-06 | $32.36 | $37.66 | 386,600 | — | — |
| 2024-12-05 | $31.36 | $36.50 | 409,400 | — | — |
| 2024-12-04 | $33.71 | $39.24 | 392,400 | — | — |
| 2024-12-03 | $32.74 | $38.11 | 356,800 | — | — |
| 2024-12-02 | $33.05 | $38.47 | 444,400 | — | — |
| 2024-11-29 | $31.68 | $36.87 | 173,300 | — | — |
| 2024-11-27 | $31.77 | $36.63 | 263,200 | — | — |
| 2024-11-26 | $31.39 | $36.19 | 310,600 | — | — |
| 2024-11-25 | $32.10 | $37.01 | 492,100 | — | — |
| 2024-11-22 | $30.98 | $35.72 | 305,900 | — | — |
| 2024-11-21 | $30.04 | $34.63 | 357,700 | — | — |
| 2024-11-20 | $30.46 | $35.12 | 282,800 | — | — |
| 2024-11-19 | $29.55 | $34.07 | 277,900 | — | — |
| 2024-11-18 | $29.51 | $34.02 | 339,600 | — | — |
| 2024-11-15 | $30.55 | $35.22 | 263,600 | — | — |
| 2024-11-14 | $31.30 | $36.09 | 379,600 | — | — |
| 2024-11-13 | $31.20 | $35.97 | 518,200 | — | — |
| 2024-11-12 | $31.55 | $36.37 | 369,900 | — | — |
| 2024-11-11 | $33.22 | $38.30 | 446,200 | — | — |
| 2024-11-08 | $33.03 | $38.08 | 385,500 | — | — |
| 2024-11-07 | $34.21 | $39.44 | 386,200 | — | — |
| 2024-11-06 | $34.57 | $39.86 | 455,300 | — | — |
| 2024-11-05 | $32.76 | $37.77 | 347,900 | — | — |
| 2024-11-04 | $32.55 | $37.53 | 428,900 | — | — |
| 2024-11-01 | $32.13 | $37.04 | 850,500 | — | — |
| 2024-10-31 | $32.09 | $37.00 | 862,500 | — | — |
| 2024-10-30 | $33.12 | $38.18 | 1,122,400 | — | — |
| 2024-10-29 | $32.87 | $37.90 | 1,870,400 | — | — |
| 2024-10-28 | $29.53 | $34.05 | 726,500 | — | — |
| 2024-10-25 | $29.28 | $33.76 | 364,500 | — | — |
| 2024-10-24 | $29.26 | $33.73 | 438,200 | — | — |
| 2024-10-23 | $29.85 | $34.41 | 596,600 | — | — |
| 2024-10-22 | $29.79 | $34.35 | 763,500 | — | — |
| 2024-10-21 | $29.50 | $34.01 | 569,900 | — | — |
| 2024-10-18 | $30.34 | $34.98 | 387,700 | — | — |
| 2024-10-17 | $31.24 | $36.02 | 297,800 | — | — |
| 2024-10-16 | $31.67 | $36.51 | 427,200 | — | — |
| 2024-10-15 | $31.20 | $35.97 | 522,300 | — | — |
| 2024-10-14 | $30.72 | $35.42 | 331,700 | — | — |
| 2024-10-11 | $31.46 | $36.27 | 401,000 | — | — |
| 2024-10-10 | $30.98 | $35.72 | 465,900 | — | — |
| 2024-10-09 | $31.11 | $35.87 | 350,100 | — | — |
| 2024-10-08 | $31.14 | $35.90 | 476,100 | — | — |
| 2024-10-07 | $30.83 | $35.54 | 632,900 | — | — |
| 2024-10-04 | $32.70 | $37.70 | 611,700 | — | — |
| 2024-10-03 | $31.87 | $36.74 | 690,900 | — | — |
| 2024-10-02 | $32.16 | $37.08 | 587,600 | — | — |
| 2024-10-01 | $32.81 | $37.83 | 590,400 | — | — |
| 2024-09-30 | $35.37 | $40.78 | 388,400 | — | — |
| 2024-09-27 | $35.53 | $40.96 | 361,700 | — | — |
| 2024-09-26 | $35.44 | $40.86 | 391,000 | — | — |
| 2024-09-25 | $34.95 | $40.29 | 336,700 | — | — |
| 2024-09-24 | $35.03 | $40.39 | 391,100 | — | — |
| 2024-09-23 | $35.50 | $40.93 | 368,700 | — | — |
| 2024-09-20 | $35.33 | $40.73 | 2,550,400 | — | — |
| 2024-09-19 | $36.05 | $41.56 | 560,500 | — | — |
| 2024-09-18 | $35.65 | $41.10 | 622,200 | — | — |
| 2024-09-17 | $35.13 | $40.50 | 814,100 | — | — |
| 2024-09-16 | $33.73 | $38.89 | 840,500 | — | — |
| 2024-09-13 | $33.50 | $38.62 | 608,700 | — | — |
| 2024-09-12 | $32.50 | $37.47 | 449,400 | — | — |
| 2024-09-11 | $33.37 | $38.47 | 342,100 | — | — |
| 2024-09-10 | $33.61 | $38.75 | 452,500 | — | — |
| 2024-09-09 | $34.06 | $39.27 | 494,800 | — | — |
| 2024-09-06 | $33.87 | $39.05 | 315,200 | — | — |
| 2024-09-05 | $34.74 | $40.05 | 382,400 | — | — |
| 2024-09-04 | $34.31 | $39.56 | 362,700 | — | — |
| 2024-09-03 | $34.34 | $39.59 | 362,400 | — | — |
| 2024-08-30 | $35.88 | $41.37 | 332,000 | — | — |
| 2024-08-29 | $35.34 | $40.74 | 456,100 | — | — |
| 2024-08-28 | $34.38 | $39.29 | 527,100 | — | — |
| 2024-08-27 | $34.20 | $39.09 | 410,000 | — | — |
| 2024-08-26 | $34.52 | $39.45 | 403,300 | — | — |
| 2024-08-23 | $34.56 | $39.50 | 899,900 | — | — |
| 2024-08-22 | $32.83 | $37.52 | 813,500 | — | — |
| 2024-08-21 | $34.48 | $39.41 | 979,600 | — | — |
| 2024-08-20 | $35.57 | $40.65 | 519,300 | — | — |
| 2024-08-19 | $35.83 | $40.95 | 779,900 | — | — |
| 2024-08-16 | $36.12 | $41.28 | 410,200 | — | — |
| 2024-08-15 | $36.75 | $42.00 | 421,200 | — | — |
| 2024-08-14 | $35.73 | $40.83 | 383,800 | — | — |
| 2024-08-13 | $36.04 | $41.19 | 576,300 | — | — |
| 2024-08-12 | $35.06 | $40.07 | 481,600 | — | — |
| 2024-08-09 | $36.55 | $41.77 | 450,400 | — | — |
| 2024-08-08 | $37.71 | $43.10 | 624,400 | — | — |
| 2024-08-07 | $36.57 | $41.79 | 812,600 | — | — |
| 2024-08-06 | $36.73 | $41.98 | 1,327,700 | — | — |
| 2024-08-05 | $37.97 | $43.39 | 818,700 | — | — |
| 2024-08-02 | $39.49 | $45.13 | 566,200 | — | — |
| 2024-08-01 | $40.54 | $46.33 | 903,900 | — | — |
| 2024-07-31 | $44.22 | $50.54 | 772,700 | — | — |
| 2024-07-30 | $43.53 | $49.75 | 434,500 | — | — |
| 2024-07-29 | $42.79 | $48.90 | 359,200 | — | — |
| 2024-07-26 | $42.61 | $48.70 | 360,000 | — | — |
| 2024-07-25 | $41.85 | $47.83 | 359,600 | — | — |
| 2024-07-24 | $40.15 | $45.89 | 364,000 | — | — |
| 2024-07-23 | $41.47 | $47.39 | 428,000 | — | — |
| 2024-07-22 | $41.15 | $47.03 | 342,400 | — | — |
| 2024-07-19 | $40.62 | $46.42 | 353,500 | — | — |
| 2024-07-18 | $41.12 | $46.99 | 393,700 | — | — |
| 2024-07-17 | $42.28 | $48.32 | 428,100 | — | — |
| 2024-07-16 | $42.73 | $48.83 | 552,100 | — | — |
| 2024-07-15 | $40.47 | $46.25 | 524,200 | — | — |
| 2024-07-12 | $39.36 | $44.98 | 454,000 | — | — |
| 2024-07-11 | $38.79 | $44.33 | 510,900 | — | — |
| 2024-07-10 | $36.97 | $42.25 | 458,900 | — | — |
| 2024-07-09 | $36.22 | $41.39 | 341,500 | — | — |
| 2024-07-08 | $35.08 | $40.09 | 313,200 | — | — |
| 2024-07-05 | $35.02 | $40.02 | 349,800 | — | — |
| 2024-07-03 | $35.64 | $40.73 | 202,200 | — | — |
| 2024-07-02 | $35.76 | $40.87 | 252,700 | — | — |
| 2024-07-01 | $37.38 | $42.72 | 368,200 | — | — |
| 2024-06-28 | $38.70 | $44.23 | 863,700 | — | — |
| 2024-06-27 | $38.30 | $43.77 | 474,600 | — | — |
| 2024-06-26 | $37.94 | $43.36 | 381,500 | — | — |
| 2024-06-25 | $37.77 | $43.17 | 272,000 | — | — |
| 2024-06-24 | $37.82 | $43.22 | 377,300 | — | — |
| 2024-06-21 | $38.01 | $43.44 | 840,900 | — | — |
| 2024-06-20 | $39.75 | $45.43 | 395,800 | — | — |
| 2024-06-18 | $40.00 | $45.71 | 387,300 | — | — |
| 2024-06-17 | $39.59 | $45.25 | 431,100 | — | — |
| 2024-06-14 | $40.55 | $46.34 | 477,800 | — | — |
| 2024-06-13 | $40.09 | $45.82 | 443,900 | — | — |
| 2024-06-12 | $39.91 | $45.61 | 541,700 | — | — |
| 2024-06-11 | $38.63 | $44.15 | 285,000 | — | — |
| 2024-06-10 | $38.62 | $44.14 | 348,500 | — | — |
| 2024-06-07 | $38.03 | $43.46 | 337,400 | — | — |
| 2024-06-06 | $39.48 | $45.12 | 215,300 | — | — |
| 2024-06-05 | $39.01 | $44.58 | 377,600 | — | — |
| 2024-06-04 | $38.50 | $44.00 | 418,100 | — | — |
| 2024-06-03 | $39.54 | $45.19 | 415,500 | — | — |
| 2024-05-31 | $40.63 | $46.43 | 473,800 | — | — |
| 2024-05-30 | $40.99 | $46.85 | 776,200 | — | — |
| 2024-05-29 | $38.00 | $43.09 | 1,813,100 | — | — |
| 2024-05-28 | $36.57 | $41.46 | 1,074,600 | — | — |
| 2024-05-24 | $37.19 | $42.17 | 384,600 | — | — |
| 2024-05-23 | $37.71 | $42.76 | 505,100 | — | — |
| 2024-05-22 | $39.15 | $44.39 | 323,800 | — | — |
| 2024-05-21 | $40.55 | $45.98 | 269,700 | — | — |
| 2024-05-20 | $41.50 | $47.05 | 286,000 | — | — |
| 2024-05-17 | $41.94 | $47.55 | 276,300 | — | — |
| 2024-05-16 | $42.02 | $47.64 | 337,900 | — | — |
| 2024-05-15 | $42.88 | $48.62 | 443,100 | — | — |
| 2024-05-14 | $42.81 | $48.54 | 558,200 | — | — |
| 2024-05-13 | $41.74 | $47.33 | 459,400 | — | — |
| 2024-05-10 | $40.60 | $46.03 | 386,700 | — | — |
| 2024-05-09 | $40.13 | $45.50 | 387,200 | — | — |
| 2024-05-08 | $38.66 | $43.83 | 387,500 | — | — |
| 2024-05-07 | $39.30 | $44.56 | 344,400 | — | — |
| 2024-05-06 | $39.94 | $45.29 | 584,300 | — | — |
| 2024-05-03 | $39.24 | $44.49 | 614,800 | — | — |
| 2024-05-02 | $41.75 | $47.34 | 652,900 | — | — |
| 2024-05-01 | $42.44 | $48.12 | 626,500 | — | — |
| 2024-04-30 | $42.71 | $48.43 | 445,000 | — | — |
| 2024-04-29 | $42.93 | $48.68 | 272,300 | — | — |
| 2024-04-26 | $42.36 | $48.03 | 159,700 | — | — |
| 2024-04-25 | $42.18 | $47.83 | 238,200 | — | — |
| 2024-04-24 | $42.77 | $48.49 | 273,100 | — | — |
| 2024-04-23 | $42.79 | $48.52 | 309,100 | — | — |
| 2024-04-22 | $41.86 | $47.46 | 322,100 | — | — |
| 2024-04-19 | $40.99 | $46.48 | 405,500 | — | — |
| 2024-04-18 | $40.86 | $46.33 | 369,700 | — | — |
| 2024-04-17 | $40.56 | $45.99 | 456,200 | — | — |
| 2024-04-16 | $40.63 | $46.07 | 317,300 | — | — |
| 2024-04-15 | $40.78 | $46.24 | 373,100 | — | — |
| 2024-04-12 | $41.60 | $47.17 | 272,800 | — | — |
| 2024-04-11 | $42.58 | $48.28 | 343,600 | — | — |
| 2024-04-10 | $41.50 | $47.05 | 377,600 | — | — |
| 2024-04-09 | $44.26 | $50.18 | 278,700 | — | — |
| 2024-04-08 | $43.78 | $49.64 | 371,400 | — | — |
| 2024-04-05 | $43.53 | $49.36 | 336,400 | — | — |
| 2024-04-04 | $43.74 | $49.59 | 362,800 | — | — |
| 2024-04-03 | $43.19 | $48.97 | 477,400 | — | — |
| 2024-04-02 | $43.73 | $49.58 | 694,900 | — | — |
| 2024-04-01 | $45.21 | $51.26 | 504,500 | — | — |
| 2024-03-28 | $45.81 | $51.94 | 512,100 | — | — |
| 2024-03-27 | $46.15 | $52.33 | 416,000 | — | — |
| 2024-03-26 | $45.89 | $52.03 | 296,900 | — | — |
| 2024-03-25 | $47.25 | $53.57 | 414,400 | — | — |
| 2024-03-22 | $46.40 | $52.61 | 311,700 | — | — |
| 2024-03-21 | $48.24 | $54.70 | 386,100 | — | — |
| 2024-03-20 | $47.26 | $53.59 | 524,900 | — | — |
| 2024-03-19 | $46.14 | $52.32 | 525,500 | — | — |
| 2024-03-18 | $47.42 | $53.77 | 518,900 | — | — |
| 2024-03-15 | $48.58 | $55.08 | 2,011,500 | — | — |
| 2024-03-14 | $49.14 | $55.72 | 575,600 | — | — |
| 2024-03-13 | $51.38 | $58.26 | 481,300 | — | — |
| 2024-03-12 | $50.53 | $57.29 | 443,500 | — | — |
| 2024-03-11 | $50.07 | $56.77 | 491,100 | — | — |
| 2024-03-08 | $50.41 | $57.16 | 776,000 | — | — |
| 2024-03-07 | $51.79 | $58.72 | 652,800 | — | — |
| 2024-03-06 | $50.04 | $56.74 | 681,300 | — | — |
| 2024-03-05 | $50.50 | $57.26 | 471,600 | — | — |
| 2024-03-04 | $49.50 | $56.13 | 651,100 | — | — |
| 2024-03-01 | $50.08 | $56.78 | 551,000 | — | — |
| 2024-02-29 | $48.76 | $55.29 | 455,500 | — | — |
| 2024-02-28 | $47.11 | $53.42 | 783,900 | — | — |
| 2024-02-27 | $47.32 | $53.31 | 434,700 | — | — |
| 2024-02-26 | $46.49 | $52.38 | 597,500 | — | — |
| 2024-02-23 | $46.77 | $52.69 | 660,800 | — | — |
| 2024-02-22 | $44.72 | $50.38 | 774,300 | — | — |
| 2024-02-21 | $43.91 | $49.47 | 1,393,800 | — | — |
| 2024-02-20 | $44.47 | $50.10 | 869,000 | — | — |
| 2024-02-16 | $45.20 | $50.92 | 528,900 | — | — |
| 2024-02-15 | $47.80 | $53.85 | 437,200 | — | — |
| 2024-02-14 | $46.88 | $52.82 | 352,800 | — | — |
| 2024-02-13 | $44.54 | $50.18 | 492,200 | — | — |
| 2024-02-12 | $48.31 | $54.43 | 492,000 | — | — |
| 2024-02-09 | $46.29 | $52.15 | 369,800 | — | — |
| 2024-02-08 | $44.30 | $49.91 | 616,900 | — | — |
| 2024-02-07 | $43.85 | $49.40 | 491,900 | — | — |
| 2024-02-06 | $45.00 | $50.70 | 536,800 | — | — |
| 2024-02-05 | $44.45 | $50.08 | 665,500 | — | — |
| 2024-02-02 | $47.67 | $53.71 | 268,300 | — | — |
| 2024-02-01 | $47.38 | $53.38 | 297,500 | — | — |
| 2024-01-31 | $46.97 | $52.92 | 444,600 | — | — |
| 2024-01-30 | $49.14 | $55.36 | 527,300 | — | — |
| 2024-01-29 | $48.35 | $54.47 | 428,100 | — | — |
| 2024-01-26 | $46.70 | $52.61 | 833,800 | — | — |
| 2024-01-25 | $48.05 | $54.14 | 405,300 | — | — |
| 2024-01-24 | $47.86 | $53.92 | 533,400 | — | — |
| 2024-01-23 | $50.00 | $56.33 | 520,100 | — | — |
| 2024-01-22 | $50.11 | $56.46 | 629,800 | — | — |
| 2024-01-19 | $49.93 | $56.25 | 336,400 | — | — |
| 2024-01-18 | $48.58 | $54.73 | 252,800 | — | — |
| 2024-01-17 | $48.09 | $54.18 | 371,000 | — | — |
| 2024-01-16 | $47.97 | $54.05 | 513,100 | — | — |
| 2024-01-12 | $48.75 | $54.92 | 521,000 | — | — |
| 2024-01-11 | $48.77 | $54.95 | 358,500 | — | — |
| 2024-01-10 | $48.98 | $55.18 | 424,600 | — | — |
| 2024-01-09 | $48.40 | $54.53 | 354,100 | — | — |
| 2024-01-08 | $49.09 | $55.31 | 443,400 | — | — |
| 2024-01-05 | $46.99 | $52.94 | 315,000 | — | — |
| 2024-01-04 | $46.40 | $52.28 | 342,400 | — | — |
| 2024-01-03 | $46.02 | $51.85 | 550,100 | — | — |
| 2024-01-02 | $47.60 | $53.63 | 642,600 | — | — |