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
- 2012-05-01 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 | $36.16 | $36.16 | 354,500 | — | — |
| 2024-12-30 | $36.91 | $36.91 | 493,500 | — | — |
| 2024-12-27 | $37.18 | $37.18 | 597,500 | — | — |
| 2024-12-26 | $36.28 | $36.28 | 160,400 | — | — |
| 2024-12-24 | $35.60 | $35.60 | 125,300 | — | — |
| 2024-12-23 | $35.59 | $35.59 | 264,000 | — | — |
| 2024-12-20 | $35.43 | $35.43 | 1,057,600 | — | — |
| 2024-12-19 | $35.77 | $35.77 | 273,500 | — | — |
| 2024-12-18 | $35.46 | $35.46 | 321,300 | — | — |
| 2024-12-17 | $36.22 | $36.22 | 311,500 | — | — |
| 2024-12-16 | $36.49 | $36.49 | 369,500 | — | — |
| 2024-12-13 | $36.17 | $36.17 | 455,600 | — | — |
| 2024-12-12 | $36.16 | $36.16 | 507,300 | — | — |
| 2024-12-11 | $36.85 | $36.85 | 253,600 | — | — |
| 2024-12-10 | $36.74 | $36.74 | 236,500 | — | — |
| 2024-12-09 | $36.68 | $36.68 | 272,600 | — | — |
| 2024-12-06 | $37.17 | $37.17 | 220,400 | — | — |
| 2024-12-05 | $36.99 | $36.99 | 246,700 | — | — |
| 2024-12-04 | $37.15 | $37.15 | 271,000 | — | — |
| 2024-12-03 | $37.03 | $37.03 | 399,100 | — | — |
| 2024-12-02 | $37.31 | $37.31 | 352,900 | — | — |
| 2024-11-29 | $36.57 | $36.57 | 223,900 | — | — |
| 2024-11-27 | $36.99 | $36.99 | 504,800 | — | — |
| 2024-11-26 | $36.14 | $36.14 | 202,200 | — | — |
| 2024-11-25 | $36.10 | $36.10 | 283,800 | — | — |
| 2024-11-22 | $36.22 | $36.22 | 208,200 | — | — |
| 2024-11-21 | $35.82 | $35.82 | 231,900 | — | — |
| 2024-11-20 | $36.12 | $36.12 | 203,900 | — | — |
| 2024-11-19 | $35.53 | $35.53 | 211,600 | — | — |
| 2024-11-18 | $35.25 | $35.25 | 224,000 | — | — |
| 2024-11-15 | $35.57 | $35.57 | 403,300 | — | — |
| 2024-11-14 | $36.18 | $36.18 | 371,000 | — | — |
| 2024-11-13 | $37.77 | $37.77 | 403,600 | — | — |
| 2024-11-12 | $37.83 | $37.83 | 425,700 | — | — |
| 2024-11-11 | $36.61 | $36.61 | 266,700 | — | — |
| 2024-11-08 | $36.60 | $36.60 | 578,600 | — | — |
| 2024-11-07 | $36.40 | $36.40 | 788,400 | — | — |
| 2024-11-06 | $37.75 | $37.75 | 724,700 | — | — |
| 2024-11-05 | $34.74 | $34.74 | 945,000 | — | — |
| 2024-11-04 | $34.70 | $34.70 | 450,600 | — | — |
| 2024-11-01 | $33.97 | $33.97 | 788,800 | — | — |
| 2024-10-31 | $34.07 | $34.07 | 377,700 | — | — |
| 2024-10-30 | $34.87 | $34.87 | 344,800 | — | — |
| 2024-10-29 | $34.38 | $34.38 | 272,800 | — | — |
| 2024-10-28 | $34.16 | $34.16 | 260,500 | — | — |
| 2024-10-25 | $33.93 | $33.93 | 175,900 | — | — |
| 2024-10-24 | $33.80 | $33.80 | 282,800 | — | — |
| 2024-10-23 | $33.87 | $33.87 | 225,400 | — | — |
| 2024-10-22 | $33.71 | $33.71 | 140,800 | — | — |
| 2024-10-21 | $33.67 | $33.67 | 220,900 | — | — |
| 2024-10-18 | $34.54 | $34.54 | 248,900 | — | — |
| 2024-10-17 | $33.84 | $33.84 | 267,700 | — | — |
| 2024-10-16 | $33.98 | $33.98 | 212,900 | — | — |
| 2024-10-15 | $33.52 | $33.52 | 335,100 | — | — |
| 2024-10-14 | $32.92 | $32.92 | 230,400 | — | — |
| 2024-10-11 | $33.00 | $33.00 | 395,900 | — | — |
| 2024-10-10 | $31.89 | $31.89 | 259,300 | — | — |
| 2024-10-09 | $32.38 | $32.38 | 307,200 | — | — |
| 2024-10-08 | $32.50 | $32.50 | 341,800 | — | — |
| 2024-10-07 | $32.06 | $32.06 | 191,000 | — | — |
| 2024-10-04 | $32.02 | $32.02 | 163,700 | — | — |
| 2024-10-03 | $32.10 | $32.10 | 278,600 | — | — |
| 2024-10-02 | $32.16 | $32.16 | 351,100 | — | — |
| 2024-10-01 | $32.00 | $32.00 | 418,800 | — | — |
| 2024-09-30 | $31.18 | $31.18 | 341,700 | — | — |
| 2024-09-27 | $30.75 | $30.75 | 316,900 | — | — |
| 2024-09-26 | $30.77 | $30.77 | 306,100 | — | — |
| 2024-09-25 | $29.94 | $29.94 | 276,300 | — | — |
| 2024-09-24 | $30.57 | $30.57 | 348,800 | — | — |
| 2024-09-23 | $31.42 | $31.42 | 302,600 | — | — |
| 2024-09-20 | $31.82 | $31.82 | 1,228,700 | — | — |
| 2024-09-19 | $32.13 | $32.13 | 239,100 | — | — |
| 2024-09-18 | $31.84 | $31.84 | 313,100 | — | — |
| 2024-09-17 | $31.72 | $31.72 | 244,500 | — | — |
| 2024-09-16 | $31.48 | $31.48 | 354,800 | — | — |
| 2024-09-13 | $31.11 | $31.11 | 585,200 | — | — |
| 2024-09-12 | $30.90 | $30.90 | 479,800 | — | — |
| 2024-09-11 | $31.08 | $31.08 | 1,163,700 | — | — |
| 2024-09-10 | $33.49 | $33.49 | 246,300 | — | — |
| 2024-09-09 | $33.91 | $33.91 | 302,500 | — | — |
| 2024-09-06 | $33.84 | $33.84 | 271,200 | — | — |
| 2024-09-05 | $34.38 | $34.38 | 191,100 | — | — |
| 2024-09-04 | $35.00 | $35.00 | 347,800 | — | — |
| 2024-09-03 | $34.71 | $34.71 | 380,700 | — | — |
| 2024-08-30 | $35.16 | $35.16 | 244,800 | — | — |
| 2024-08-29 | $35.00 | $35.00 | 186,300 | — | — |
| 2024-08-28 | $34.64 | $34.64 | 297,500 | — | — |
| 2024-08-27 | $34.90 | $34.90 | 134,400 | — | — |
| 2024-08-26 | $34.87 | $34.87 | 217,300 | — | — |
| 2024-08-23 | $34.97 | $34.97 | 342,400 | — | — |
| 2024-08-22 | $34.44 | $34.44 | 207,000 | — | — |
| 2024-08-21 | $34.69 | $34.69 | 327,200 | — | — |
| 2024-08-20 | $34.43 | $34.43 | 322,000 | — | — |
| 2024-08-19 | $34.21 | $34.21 | 259,600 | — | — |
| 2024-08-16 | $34.55 | $34.55 | 470,300 | — | — |
| 2024-08-15 | $34.25 | $34.25 | 653,400 | — | — |
| 2024-08-14 | $33.27 | $33.27 | 494,400 | — | — |
| 2024-08-13 | $33.65 | $33.65 | 585,100 | — | — |
| 2024-08-12 | $32.39 | $32.39 | 526,500 | — | — |
| 2024-08-09 | $32.10 | $32.10 | 503,400 | — | — |
| 2024-08-08 | $31.48 | $31.48 | 662,800 | — | — |
| 2024-08-07 | $31.92 | $31.92 | 1,845,700 | — | — |
| 2024-08-06 | $27.88 | $27.88 | 619,300 | — | — |
| 2024-08-05 | $27.92 | $27.92 | 644,700 | — | — |
| 2024-08-02 | $28.78 | $28.78 | 452,600 | — | — |
| 2024-08-01 | $29.57 | $29.57 | 444,100 | — | — |
| 2024-07-31 | $29.82 | $29.82 | 494,700 | — | — |
| 2024-07-30 | $30.28 | $30.28 | 326,900 | — | — |
| 2024-07-29 | $30.59 | $30.59 | 343,900 | — | — |
| 2024-07-26 | $30.75 | $30.75 | 353,400 | — | — |
| 2024-07-25 | $30.68 | $30.68 | 472,900 | — | — |
| 2024-07-24 | $30.44 | $30.44 | 562,100 | — | — |
| 2024-07-23 | $29.90 | $29.90 | 426,200 | — | — |
| 2024-07-22 | $30.00 | $30.00 | 794,900 | — | — |
| 2024-07-19 | $30.25 | $30.25 | 997,200 | — | — |
| 2024-07-18 | $29.10 | $29.10 | 626,300 | — | — |
| 2024-07-17 | $28.95 | $28.95 | 439,400 | — | — |
| 2024-07-16 | $28.94 | $28.94 | 366,300 | — | — |
| 2024-07-15 | $28.73 | $28.73 | 474,800 | — | — |
| 2024-07-12 | $28.62 | $28.62 | 472,300 | — | — |
| 2024-07-11 | $28.49 | $28.49 | 466,400 | — | — |
| 2024-07-10 | $27.48 | $27.48 | 286,600 | — | — |
| 2024-07-09 | $26.69 | $26.69 | 270,100 | — | — |
| 2024-07-08 | $26.24 | $26.24 | 264,300 | — | — |
| 2024-07-05 | $26.03 | $26.03 | 223,700 | — | — |
| 2024-07-03 | $26.01 | $26.01 | 148,600 | — | — |
| 2024-07-02 | $25.77 | $25.77 | 271,100 | — | — |
| 2024-07-01 | $26.55 | $26.55 | 336,100 | — | — |
| 2024-06-28 | $26.75 | $26.75 | 2,640,700 | — | — |
| 2024-06-27 | $26.87 | $26.87 | 480,400 | — | — |
| 2024-06-26 | $26.72 | $26.72 | 441,300 | — | — |
| 2024-06-25 | $26.51 | $26.51 | 422,600 | — | — |
| 2024-06-24 | $26.91 | $26.91 | 443,200 | — | — |
| 2024-06-21 | $27.04 | $27.04 | 2,196,100 | — | — |
| 2024-06-20 | $26.80 | $26.80 | 507,800 | — | — |
| 2024-06-18 | $26.66 | $26.66 | 535,800 | — | — |
| 2024-06-17 | $25.99 | $25.99 | 432,600 | — | — |
| 2024-06-14 | $25.99 | $25.99 | 413,900 | — | — |
| 2024-06-13 | $26.56 | $26.56 | 439,900 | — | — |
| 2024-06-12 | $27.08 | $27.08 | 601,900 | — | — |
| 2024-06-11 | $26.20 | $26.20 | 395,500 | — | — |
| 2024-06-10 | $26.19 | $26.19 | 746,800 | — | — |
| 2024-06-07 | $26.26 | $26.26 | 871,100 | — | — |
| 2024-06-06 | $27.15 | $27.15 | 762,700 | — | — |
| 2024-06-05 | $27.54 | $27.54 | 486,900 | — | — |
| 2024-06-04 | $27.92 | $27.92 | 471,700 | — | — |
| 2024-06-03 | $27.61 | $27.61 | 482,000 | — | — |
| 2024-05-31 | $27.12 | $27.12 | 527,100 | — | — |
| 2024-05-30 | $26.57 | $26.57 | 555,000 | — | — |
| 2024-05-29 | $26.57 | $26.57 | 589,500 | — | — |
| 2024-05-28 | $27.07 | $27.07 | 481,900 | — | — |
| 2024-05-24 | $27.51 | $27.51 | 453,200 | — | — |
| 2024-05-23 | $27.77 | $27.77 | 623,500 | — | — |
| 2024-05-22 | $27.87 | $27.87 | 966,800 | — | — |
| 2024-05-21 | $28.05 | $28.05 | 706,800 | — | — |
| 2024-05-20 | $28.77 | $28.77 | 712,800 | — | — |
| 2024-05-17 | $29.10 | $29.10 | 625,400 | — | — |
| 2024-05-16 | $29.16 | $29.16 | 1,090,000 | — | — |
| 2024-05-15 | $28.74 | $28.74 | 381,600 | — | — |
| 2024-05-14 | $28.97 | $28.97 | 557,400 | — | — |
| 2024-05-13 | $29.68 | $29.68 | 549,400 | — | — |
| 2024-05-10 | $28.96 | $28.96 | 922,400 | — | — |
| 2024-05-09 | $30.00 | $30.00 | 1,066,000 | — | — |
| 2024-05-08 | $31.30 | $31.30 | 461,400 | — | — |
| 2024-05-07 | $31.15 | $31.15 | 471,700 | — | — |
| 2024-05-06 | $30.42 | $30.42 | 335,100 | — | — |
| 2024-05-03 | $30.83 | $30.83 | 362,400 | — | — |
| 2024-05-02 | $30.27 | $30.27 | 319,400 | — | — |
| 2024-05-01 | $30.08 | $30.08 | 394,200 | — | — |
| 2024-04-30 | $30.10 | $30.10 | 288,600 | — | — |
| 2024-04-29 | $30.60 | $30.60 | 365,500 | — | — |
| 2024-04-26 | $30.07 | $30.07 | 330,600 | — | — |
| 2024-04-25 | $29.31 | $29.31 | 351,500 | — | — |
| 2024-04-24 | $30.26 | $30.26 | 201,700 | — | — |
| 2024-04-23 | $29.95 | $29.95 | 201,200 | — | — |
| 2024-04-22 | $29.71 | $29.71 | 352,500 | — | — |
| 2024-04-19 | $29.40 | $29.40 | 361,600 | — | — |
| 2024-04-18 | $28.87 | $28.87 | 347,900 | — | — |
| 2024-04-17 | $29.00 | $29.00 | 393,800 | — | — |
| 2024-04-16 | $29.43 | $29.43 | 388,900 | — | — |
| 2024-04-15 | $29.99 | $29.99 | 372,700 | — | — |
| 2024-04-12 | $30.24 | $30.24 | 375,000 | — | — |
| 2024-04-11 | $32.00 | $32.00 | 454,400 | — | — |
| 2024-04-10 | $31.84 | $31.84 | 307,400 | — | — |
| 2024-04-09 | $31.73 | $31.73 | 282,400 | — | — |
| 2024-04-08 | $31.43 | $31.43 | 789,600 | — | — |
| 2024-04-05 | $33.55 | $33.55 | 243,000 | — | — |
| 2024-04-04 | $33.24 | $33.24 | 290,000 | — | — |
| 2024-04-03 | $33.85 | $33.85 | 309,400 | — | — |
| 2024-04-02 | $33.17 | $33.17 | 304,000 | — | — |
| 2024-04-01 | $33.52 | $33.52 | 236,000 | — | — |
| 2024-03-28 | $34.11 | $34.11 | 491,000 | — | — |
| 2024-03-27 | $33.74 | $33.74 | 364,000 | — | — |
| 2024-03-26 | $32.48 | $32.48 | 611,800 | — | — |
| 2024-03-25 | $32.75 | $32.75 | 366,600 | — | — |
| 2024-03-22 | $34.52 | $34.52 | 492,800 | — | — |
| 2024-03-21 | $35.17 | $35.17 | 435,800 | — | — |
| 2024-03-20 | $34.88 | $34.88 | 438,100 | — | — |
| 2024-03-19 | $35.15 | $35.15 | 781,200 | — | — |
| 2024-03-18 | $34.19 | $34.19 | 431,900 | — | — |
| 2024-03-15 | $32.98 | $32.98 | 694,800 | — | — |
| 2024-03-14 | $33.37 | $33.37 | 500,800 | — | — |
| 2024-03-13 | $34.66 | $34.66 | 772,400 | — | — |
| 2024-03-12 | $32.92 | $32.92 | 510,800 | — | — |
| 2024-03-11 | $32.43 | $32.43 | 331,500 | — | — |
| 2024-03-08 | $31.07 | $31.07 | 228,000 | — | — |
| 2024-03-07 | $30.81 | $30.81 | 338,200 | — | — |
| 2024-03-06 | $31.11 | $31.11 | 434,300 | — | — |
| 2024-03-05 | $30.35 | $30.35 | 386,400 | — | — |
| 2024-03-04 | $30.63 | $30.63 | 517,000 | — | — |
| 2024-03-01 | $31.01 | $31.01 | 465,500 | — | — |
| 2024-02-29 | $29.70 | $29.70 | 517,000 | — | — |
| 2024-02-28 | $31.08 | $31.08 | 893,900 | — | — |
| 2024-02-27 | $30.69 | $30.69 | 907,800 | — | — |
| 2024-02-26 | $29.50 | $29.50 | 557,200 | — | — |
| 2024-02-23 | $29.06 | $29.06 | 346,900 | — | — |
| 2024-02-22 | $27.94 | $27.94 | 239,700 | — | — |
| 2024-02-21 | $28.14 | $28.14 | 334,200 | — | — |
| 2024-02-20 | $28.05 | $28.05 | 222,200 | — | — |
| 2024-02-16 | $28.42 | $28.42 | 330,100 | — | — |
| 2024-02-15 | $28.66 | $28.66 | 285,100 | — | — |
| 2024-02-14 | $27.56 | $27.56 | 222,600 | — | — |
| 2024-02-13 | $27.11 | $27.11 | 212,200 | — | — |
| 2024-02-12 | $28.35 | $28.35 | 252,800 | — | — |
| 2024-02-09 | $27.91 | $27.91 | 297,700 | — | — |
| 2024-02-08 | $27.90 | $27.90 | 218,200 | — | — |
| 2024-02-07 | $27.24 | $27.24 | 174,500 | — | — |
| 2024-02-06 | $28.31 | $28.31 | 326,300 | — | — |
| 2024-02-05 | $27.31 | $27.31 | 293,600 | — | — |
| 2024-02-02 | $27.67 | $27.67 | 214,500 | — | — |
| 2024-02-01 | $27.86 | $27.86 | 335,100 | — | — |
| 2024-01-31 | $27.68 | $27.68 | 261,100 | — | — |
| 2024-01-30 | $28.35 | $28.35 | 200,500 | — | — |
| 2024-01-29 | $29.07 | $29.07 | 356,000 | — | — |
| 2024-01-26 | $28.72 | $28.72 | 330,900 | — | — |
| 2024-01-25 | $28.85 | $28.85 | 356,500 | — | — |
| 2024-01-24 | $28.07 | $28.07 | 282,900 | — | — |
| 2024-01-23 | $27.72 | $27.72 | 264,900 | — | — |
| 2024-01-22 | $28.41 | $28.41 | 735,800 | — | — |
| 2024-01-19 | $27.67 | $27.67 | 501,300 | — | — |
| 2024-01-18 | $27.52 | $27.52 | 544,100 | — | — |
| 2024-01-17 | $27.91 | $27.91 | 299,100 | — | — |
| 2024-01-16 | $28.47 | $28.47 | 478,100 | — | — |
| 2024-01-12 | $28.24 | $28.24 | 250,500 | — | — |
| 2024-01-11 | $27.72 | $27.72 | 221,400 | — | — |
| 2024-01-10 | $28.14 | $28.14 | 278,400 | — | — |
| 2024-01-09 | $28.32 | $28.32 | 278,400 | — | — |
| 2024-01-08 | $27.81 | $27.81 | 230,900 | — | — |
| 2024-01-05 | $27.43 | $27.43 | 265,700 | — | — |
| 2024-01-04 | $27.74 | $27.74 | 199,400 | — | — |
| 2024-01-03 | $27.81 | $27.81 | 262,400 | — | — |
| 2024-01-02 | $27.73 | $27.73 | 390,000 | — | — |