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
- 2011-04-15 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 | $33.82 | $71.38 | 1,277,100 | — | — |
| 2024-12-30 | $33.76 | $71.00 | 1,291,600 | — | — |
| 2024-12-27 | $33.86 | $71.21 | 541,800 | — | — |
| 2024-12-26 | $34.26 | $72.05 | 501,700 | — | — |
| 2024-12-24 | $34.18 | $71.88 | 390,000 | — | — |
| 2024-12-23 | $33.93 | $71.35 | 1,101,200 | — | — |
| 2024-12-20 | $33.94 | $71.37 | 3,790,900 | — | — |
| 2024-12-19 | $33.22 | $69.86 | 1,426,700 | — | — |
| 2024-12-18 | $33.97 | $71.44 | 1,266,500 | — | — |
| 2024-12-17 | $35.38 | $74.40 | 972,400 | — | — |
| 2024-12-16 | $35.81 | $75.31 | 1,165,900 | — | — |
| 2024-12-13 | $35.93 | $75.56 | 1,335,200 | — | — |
| 2024-12-12 | $35.64 | $74.95 | 876,900 | — | — |
| 2024-12-11 | $36.02 | $75.75 | 917,200 | — | — |
| 2024-12-10 | $36.07 | $75.85 | 608,800 | — | — |
| 2024-12-09 | $36.63 | $77.03 | 1,117,600 | — | — |
| 2024-12-06 | $35.79 | $75.26 | 881,900 | — | — |
| 2024-12-05 | $35.93 | $75.56 | 1,760,800 | — | — |
| 2024-12-04 | $36.14 | $76.00 | 773,100 | — | — |
| 2024-12-03 | $36.53 | $76.82 | 1,241,700 | — | — |
| 2024-12-02 | $36.40 | $76.55 | 1,003,800 | — | — |
| 2024-11-29 | $36.79 | $77.37 | 714,300 | — | — |
| 2024-11-27 | $37.34 | $78.27 | 742,500 | — | — |
| 2024-11-26 | $37.01 | $77.57 | 1,258,700 | — | — |
| 2024-11-25 | $37.16 | $77.89 | 1,297,200 | — | — |
| 2024-11-22 | $36.48 | $76.46 | 1,365,600 | — | — |
| 2024-11-21 | $36.12 | $75.71 | 881,000 | — | — |
| 2024-11-20 | $35.99 | $75.44 | 1,292,000 | — | — |
| 2024-11-19 | $36.32 | $76.13 | 739,200 | — | — |
| 2024-11-18 | $36.33 | $76.15 | 1,094,400 | — | — |
| 2024-11-15 | $36.21 | $75.90 | 1,038,100 | — | — |
| 2024-11-14 | $36.13 | $75.73 | 1,218,900 | — | — |
| 2024-11-13 | $37.14 | $77.85 | 1,696,200 | — | — |
| 2024-11-12 | $36.79 | $77.11 | 891,800 | — | — |
| 2024-11-11 | $37.32 | $78.22 | 737,300 | — | — |
| 2024-11-08 | $37.38 | $78.35 | 1,156,100 | — | — |
| 2024-11-07 | $37.18 | $77.93 | 1,435,200 | — | — |
| 2024-11-06 | $37.98 | $79.61 | 2,261,800 | — | — |
| 2024-11-05 | $37.16 | $77.89 | 509,000 | — | — |
| 2024-11-04 | $36.81 | $77.15 | 804,200 | — | — |
| 2024-11-01 | $36.87 | $77.28 | 870,100 | — | — |
| 2024-10-31 | $37.28 | $78.14 | 1,257,100 | — | — |
| 2024-10-30 | $37.80 | $78.97 | 1,352,800 | — | — |
| 2024-10-29 | $37.07 | $77.45 | 1,129,300 | — | — |
| 2024-10-28 | $37.48 | $78.30 | 825,400 | — | — |
| 2024-10-25 | $37.05 | $77.40 | 1,118,100 | — | — |
| 2024-10-24 | $37.81 | $78.99 | 1,119,500 | — | — |
| 2024-10-23 | $38.04 | $79.47 | 838,700 | — | — |
| 2024-10-22 | $37.82 | $79.01 | 739,300 | — | — |
| 2024-10-21 | $37.71 | $78.78 | 994,400 | — | — |
| 2024-10-18 | $38.54 | $80.52 | 635,200 | — | — |
| 2024-10-17 | $38.47 | $80.37 | 1,832,000 | — | — |
| 2024-10-16 | $39.10 | $81.69 | 1,199,200 | — | — |
| 2024-10-15 | $37.83 | $79.03 | 1,284,700 | — | — |
| 2024-10-14 | $37.38 | $78.09 | 790,100 | — | — |
| 2024-10-11 | $37.23 | $77.78 | 607,300 | — | — |
| 2024-10-10 | $36.84 | $76.97 | 749,000 | — | — |
| 2024-10-09 | $37.09 | $77.49 | 907,400 | — | — |
| 2024-10-08 | $37.38 | $78.09 | 641,300 | — | — |
| 2024-10-07 | $37.46 | $78.26 | 849,000 | — | — |
| 2024-10-04 | $37.67 | $78.70 | 1,201,700 | — | — |
| 2024-10-03 | $38.08 | $79.56 | 717,100 | — | — |
| 2024-10-02 | $38.20 | $79.81 | 657,200 | — | — |
| 2024-10-01 | $38.66 | $80.77 | 690,400 | — | — |
| 2024-09-30 | $39.09 | $81.67 | 1,144,300 | — | — |
| 2024-09-27 | $39.24 | $81.72 | 899,300 | — | — |
| 2024-09-26 | $39.03 | $81.29 | 702,500 | — | — |
| 2024-09-25 | $39.17 | $81.58 | 868,300 | — | — |
| 2024-09-24 | $39.50 | $82.26 | 1,291,200 | — | — |
| 2024-09-23 | $39.44 | $82.14 | 806,100 | — | — |
| 2024-09-20 | $39.09 | $81.41 | 2,298,000 | — | — |
| 2024-09-19 | $39.97 | $83.24 | 1,020,700 | — | — |
| 2024-09-18 | $39.62 | $82.51 | 847,200 | — | — |
| 2024-09-17 | $39.89 | $83.08 | 979,400 | — | — |
| 2024-09-16 | $40.14 | $83.60 | 962,100 | — | — |
| 2024-09-13 | $40.04 | $83.39 | 1,139,200 | — | — |
| 2024-09-12 | $39.30 | $81.85 | 925,100 | — | — |
| 2024-09-11 | $39.19 | $81.62 | 823,200 | — | — |
| 2024-09-10 | $39.70 | $82.68 | 941,700 | — | — |
| 2024-09-09 | $39.54 | $82.35 | 966,300 | — | — |
| 2024-09-06 | $39.13 | $81.49 | 946,000 | — | — |
| 2024-09-05 | $39.91 | $83.12 | 830,700 | — | — |
| 2024-09-04 | $40.08 | $83.47 | 796,800 | — | — |
| 2024-09-03 | $40.31 | $83.95 | 896,600 | — | — |
| 2024-08-30 | $40.58 | $84.51 | 693,300 | — | — |
| 2024-08-29 | $40.09 | $83.24 | 624,700 | — | — |
| 2024-08-28 | $40.29 | $83.65 | 785,600 | — | — |
| 2024-08-27 | $40.18 | $83.42 | 551,800 | — | — |
| 2024-08-26 | $40.23 | $83.53 | 733,000 | — | — |
| 2024-08-23 | $40.45 | $83.98 | 729,000 | — | — |
| 2024-08-22 | $39.90 | $82.84 | 466,000 | — | — |
| 2024-08-21 | $39.75 | $82.53 | 616,200 | — | — |
| 2024-08-20 | $39.54 | $82.09 | 1,233,700 | — | — |
| 2024-08-19 | $39.64 | $82.30 | 1,005,700 | — | — |
| 2024-08-16 | $39.34 | $81.68 | 759,100 | — | — |
| 2024-08-15 | $39.62 | $82.26 | 1,027,500 | — | — |
| 2024-08-14 | $39.47 | $81.95 | 611,500 | — | — |
| 2024-08-13 | $39.48 | $81.97 | 724,300 | — | — |
| 2024-08-12 | $39.11 | $81.20 | 485,000 | — | — |
| 2024-08-09 | $39.67 | $82.36 | 657,600 | — | — |
| 2024-08-08 | $39.45 | $81.91 | 835,100 | — | — |
| 2024-08-07 | $39.28 | $81.56 | 1,226,300 | — | — |
| 2024-08-06 | $39.46 | $81.93 | 1,019,300 | — | — |
| 2024-08-05 | $38.79 | $80.54 | 1,137,100 | — | — |
| 2024-08-02 | $40.31 | $83.69 | 1,321,700 | — | — |
| 2024-08-01 | $40.98 | $85.08 | 915,400 | — | — |
| 2024-07-31 | $40.81 | $84.73 | 1,479,300 | — | — |
| 2024-07-30 | $40.79 | $84.43 | 807,700 | — | — |
| 2024-07-29 | $40.41 | $83.65 | 851,800 | — | — |
| 2024-07-26 | $40.43 | $83.69 | 801,900 | — | — |
| 2024-07-25 | $39.41 | $81.58 | 1,232,500 | — | — |
| 2024-07-24 | $39.64 | $82.05 | 1,660,900 | — | — |
| 2024-07-23 | $40.29 | $83.40 | 1,352,400 | — | — |
| 2024-07-22 | $40.21 | $83.23 | 1,259,800 | — | — |
| 2024-07-19 | $39.14 | $81.02 | 1,065,100 | — | — |
| 2024-07-18 | $39.09 | $80.92 | 1,707,000 | — | — |
| 2024-07-17 | $38.68 | $80.07 | 2,480,800 | — | — |
| 2024-07-16 | $38.20 | $79.07 | 1,433,000 | — | — |
| 2024-07-15 | $38.14 | $78.95 | 1,401,500 | — | — |
| 2024-07-12 | $37.60 | $77.83 | 1,173,300 | — | — |
| 2024-07-11 | $37.33 | $77.27 | 1,614,500 | — | — |
| 2024-07-10 | $36.28 | $75.10 | 1,191,200 | — | — |
| 2024-07-09 | $35.42 | $73.32 | 1,664,600 | — | — |
| 2024-07-08 | $35.80 | $74.11 | 1,030,800 | — | — |
| 2024-07-05 | $36.05 | $74.62 | 681,200 | — | — |
| 2024-07-03 | $36.07 | $74.66 | 530,000 | — | — |
| 2024-07-02 | $36.00 | $74.52 | 1,023,100 | — | — |
| 2024-07-01 | $35.62 | $73.73 | 1,060,000 | — | — |
| 2024-06-28 | $36.06 | $74.64 | 2,313,200 | — | — |
| 2024-06-27 | $35.13 | $72.46 | 1,355,000 | — | — |
| 2024-06-26 | $35.05 | $72.30 | 1,352,800 | — | — |
| 2024-06-25 | $35.27 | $72.75 | 865,500 | — | — |
| 2024-06-24 | $35.78 | $73.80 | 989,100 | — | — |
| 2024-06-21 | $35.46 | $73.14 | 2,420,300 | — | — |
| 2024-06-20 | $35.35 | $72.92 | 904,400 | — | — |
| 2024-06-18 | $35.66 | $73.56 | 1,027,700 | — | — |
| 2024-06-17 | $35.54 | $73.31 | 870,900 | — | — |
| 2024-06-14 | $34.96 | $72.11 | 989,400 | — | — |
| 2024-06-13 | $34.94 | $72.07 | 927,500 | — | — |
| 2024-06-12 | $35.23 | $72.67 | 1,244,200 | — | — |
| 2024-06-11 | $35.08 | $72.36 | 830,600 | — | — |
| 2024-06-10 | $34.96 | $72.11 | 871,300 | — | — |
| 2024-06-07 | $35.15 | $72.51 | 954,600 | — | — |
| 2024-06-06 | $34.87 | $71.93 | 770,900 | — | — |
| 2024-06-05 | $34.73 | $71.64 | 728,600 | — | — |
| 2024-06-04 | $35.00 | $72.20 | 910,000 | — | — |
| 2024-06-03 | $34.74 | $71.66 | 1,071,700 | — | — |
| 2024-05-31 | $35.06 | $72.32 | 1,223,300 | — | — |
| 2024-05-30 | $34.64 | $71.20 | 772,200 | — | — |
| 2024-05-29 | $34.26 | $70.42 | 951,400 | — | — |
| 2024-05-28 | $34.71 | $71.34 | 716,900 | — | — |
| 2024-05-24 | $35.11 | $72.17 | 688,600 | — | — |
| 2024-05-23 | $35.13 | $72.21 | 878,300 | — | — |
| 2024-05-22 | $35.96 | $73.91 | 755,700 | — | — |
| 2024-05-21 | $35.96 | $73.91 | 588,400 | — | — |
| 2024-05-20 | $36.19 | $74.39 | 547,000 | — | — |
| 2024-05-17 | $36.38 | $74.78 | 591,500 | — | — |
| 2024-05-16 | $36.41 | $74.84 | 1,311,700 | — | — |
| 2024-05-15 | $36.29 | $74.59 | 1,115,100 | — | — |
| 2024-05-14 | $35.57 | $73.11 | 838,300 | — | — |
| 2024-05-13 | $35.35 | $72.66 | 698,400 | — | — |
| 2024-05-10 | $35.42 | $72.80 | 733,400 | — | — |
| 2024-05-09 | $35.63 | $73.23 | 972,600 | — | — |
| 2024-05-08 | $34.98 | $71.90 | 1,078,700 | — | — |
| 2024-05-07 | $35.45 | $72.86 | 1,575,500 | — | — |
| 2024-05-06 | $34.79 | $71.51 | 964,600 | — | — |
| 2024-05-03 | $35.22 | $72.39 | 760,500 | — | — |
| 2024-05-02 | $34.97 | $71.88 | 1,870,400 | — | — |
| 2024-05-01 | $34.81 | $71.55 | 1,675,700 | — | — |
| 2024-04-30 | $34.39 | $70.69 | 1,287,200 | — | — |
| 2024-04-29 | $34.65 | $71.22 | 1,045,700 | — | — |
| 2024-04-26 | $34.48 | $70.62 | 1,268,700 | — | — |
| 2024-04-25 | $34.54 | $70.74 | 1,729,100 | — | — |
| 2024-04-24 | $34.75 | $71.17 | 1,563,400 | — | — |
| 2024-04-23 | $35.41 | $72.52 | 986,000 | — | — |
| 2024-04-22 | $35.34 | $72.38 | 703,900 | — | — |
| 2024-04-19 | $34.93 | $71.54 | 1,477,900 | — | — |
| 2024-04-18 | $34.38 | $70.41 | 1,250,900 | — | — |
| 2024-04-17 | $34.83 | $71.33 | 1,768,800 | — | — |
| 2024-04-16 | $35.62 | $72.95 | 1,159,200 | — | — |
| 2024-04-15 | $36.20 | $74.14 | 813,600 | — | — |
| 2024-04-12 | $37.09 | $75.96 | 567,200 | — | — |
| 2024-04-11 | $37.39 | $76.58 | 716,400 | — | — |
| 2024-04-10 | $37.18 | $76.15 | 951,600 | — | — |
| 2024-04-09 | $38.32 | $78.48 | 1,077,500 | — | — |
| 2024-04-08 | $38.18 | $78.20 | 650,200 | — | — |
| 2024-04-05 | $37.51 | $76.82 | 653,900 | — | — |
| 2024-04-04 | $37.20 | $76.19 | 573,100 | — | — |
| 2024-04-03 | $37.32 | $76.43 | 898,400 | — | — |
| 2024-04-02 | $37.24 | $76.27 | 795,100 | — | — |
| 2024-04-01 | $37.64 | $77.09 | 870,500 | — | — |
| 2024-03-28 | $38.44 | $78.73 | 936,800 | — | — |
| 2024-03-27 | $38.09 | $78.01 | 865,400 | — | — |
| 2024-03-26 | $37.57 | $76.69 | 1,483,700 | — | — |
| 2024-03-25 | $37.84 | $77.25 | 984,400 | — | — |
| 2024-03-22 | $38.22 | $78.02 | 1,220,800 | — | — |
| 2024-03-21 | $38.28 | $78.14 | 809,700 | — | — |
| 2024-03-20 | $37.77 | $77.10 | 1,170,900 | — | — |
| 2024-03-19 | $37.01 | $75.55 | 818,700 | — | — |
| 2024-03-18 | $37.11 | $75.76 | 894,300 | — | — |
| 2024-03-15 | $37.21 | $75.96 | 2,048,700 | — | — |
| 2024-03-14 | $37.32 | $76.18 | 1,055,600 | — | — |
| 2024-03-13 | $38.05 | $77.67 | 1,601,700 | — | — |
| 2024-03-12 | $37.96 | $77.49 | 1,079,400 | — | — |
| 2024-03-11 | $38.14 | $77.86 | 1,591,900 | — | — |
| 2024-03-08 | $37.81 | $77.18 | 1,260,400 | — | — |
| 2024-03-07 | $37.00 | $75.53 | 961,100 | — | — |
| 2024-03-06 | $37.35 | $76.25 | 1,335,100 | — | — |
| 2024-03-05 | $37.12 | $75.78 | 836,900 | — | — |
| 2024-03-04 | $37.39 | $76.33 | 1,039,900 | — | — |
| 2024-03-01 | $37.52 | $76.59 | 1,213,300 | — | — |
| 2024-02-29 | $37.14 | $75.82 | 1,441,500 | — | — |
| 2024-02-28 | $37.12 | $75.78 | 1,214,700 | — | — |
| 2024-02-27 | $37.19 | $75.67 | 1,806,400 | — | — |
| 2024-02-26 | $37.86 | $77.03 | 830,700 | — | — |
| 2024-02-23 | $38.31 | $77.95 | 812,600 | — | — |
| 2024-02-22 | $38.73 | $78.80 | 827,700 | — | — |
| 2024-02-21 | $38.42 | $78.17 | 1,093,500 | — | — |
| 2024-02-20 | $38.70 | $78.74 | 1,492,900 | — | — |
| 2024-02-16 | $39.10 | $79.55 | 2,126,300 | — | — |
| 2024-02-15 | $39.12 | $79.59 | 1,947,500 | — | — |
| 2024-02-14 | $38.24 | $77.80 | 2,626,200 | — | — |
| 2024-02-13 | $37.45 | $76.20 | 1,975,600 | — | — |
| 2024-02-12 | $37.50 | $76.30 | 1,021,100 | — | — |
| 2024-02-09 | $37.53 | $76.36 | 1,182,400 | — | — |
| 2024-02-08 | $37.51 | $76.32 | 1,070,100 | — | — |
| 2024-02-07 | $36.92 | $75.12 | 769,000 | — | — |
| 2024-02-06 | $37.52 | $76.34 | 1,019,400 | — | — |
| 2024-02-05 | $36.93 | $75.14 | 967,000 | — | — |
| 2024-02-02 | $37.61 | $76.52 | 1,115,500 | — | — |
| 2024-02-01 | $37.73 | $76.77 | 1,071,200 | — | — |
| 2024-01-31 | $36.94 | $75.16 | 1,300,500 | — | — |
| 2024-01-30 | $37.50 | $76.30 | 626,700 | — | — |
| 2024-01-29 | $38.17 | $77.41 | 830,900 | — | — |
| 2024-01-26 | $37.98 | $77.03 | 810,100 | — | — |
| 2024-01-25 | $37.80 | $76.66 | 717,200 | — | — |
| 2024-01-24 | $37.51 | $76.07 | 832,500 | — | — |
| 2024-01-23 | $38.17 | $77.41 | 901,800 | — | — |
| 2024-01-22 | $38.64 | $78.36 | 1,432,200 | — | — |
| 2024-01-19 | $38.02 | $77.11 | 1,202,000 | — | — |
| 2024-01-18 | $37.13 | $75.30 | 1,131,100 | — | — |
| 2024-01-17 | $37.47 | $75.99 | 872,400 | — | — |
| 2024-01-16 | $38.17 | $77.41 | 1,247,300 | — | — |
| 2024-01-12 | $38.57 | $78.22 | 1,057,700 | — | — |
| 2024-01-11 | $38.33 | $77.74 | 1,020,600 | — | — |
| 2024-01-10 | $38.73 | $78.55 | 807,200 | — | — |
| 2024-01-09 | $38.58 | $78.24 | 1,893,400 | — | — |
| 2024-01-08 | $38.99 | $79.07 | 655,100 | — | — |
| 2024-01-05 | $38.51 | $78.10 | 1,334,700 | — | — |
| 2024-01-04 | $38.60 | $78.28 | 1,170,200 | — | — |
| 2024-01-03 | $38.88 | $78.85 | 1,606,800 | — | — |
| 2024-01-02 | $39.59 | $80.29 | 1,159,600 | — | — |