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
- 2007-10-01 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 | $31.15 | $31.15 | 828,500 | — | — |
| 2024-12-30 | $31.02 | $31.02 | 511,400 | — | — |
| 2024-12-27 | $31.61 | $31.61 | 434,100 | — | — |
| 2024-12-26 | $32.18 | $32.18 | 409,000 | — | — |
| 2024-12-24 | $32.10 | $32.10 | 350,600 | — | — |
| 2024-12-23 | $32.15 | $32.15 | 468,000 | — | — |
| 2024-12-20 | $32.23 | $32.23 | 2,337,500 | — | — |
| 2024-12-19 | $32.23 | $32.23 | 631,900 | — | — |
| 2024-12-18 | $31.63 | $31.63 | 805,000 | — | — |
| 2024-12-17 | $32.81 | $32.81 | 579,900 | — | — |
| 2024-12-16 | $32.80 | $32.80 | 718,000 | — | — |
| 2024-12-13 | $32.30 | $32.30 | 748,900 | — | — |
| 2024-12-12 | $33.08 | $33.08 | 646,200 | — | — |
| 2024-12-11 | $32.57 | $32.57 | 1,295,600 | — | — |
| 2024-12-10 | $32.51 | $32.51 | 665,700 | — | — |
| 2024-12-09 | $32.42 | $32.42 | 674,100 | — | — |
| 2024-12-06 | $32.11 | $32.11 | 632,600 | — | — |
| 2024-12-05 | $32.33 | $32.33 | 1,392,100 | — | — |
| 2024-12-04 | $31.83 | $31.83 | 836,800 | — | — |
| 2024-12-03 | $31.69 | $31.69 | 888,700 | — | — |
| 2024-12-02 | $31.41 | $31.41 | 921,400 | — | — |
| 2024-11-29 | $30.90 | $30.90 | 267,200 | — | — |
| 2024-11-27 | $30.93 | $30.93 | 634,100 | — | — |
| 2024-11-26 | $31.27 | $31.27 | 505,900 | — | — |
| 2024-11-25 | $31.13 | $31.13 | 1,004,500 | — | — |
| 2024-11-22 | $30.70 | $30.70 | 707,200 | — | — |
| 2024-11-21 | $30.37 | $30.37 | 871,300 | — | — |
| 2024-11-20 | $29.97 | $29.97 | 636,400 | — | — |
| 2024-11-19 | $29.50 | $29.50 | 635,200 | — | — |
| 2024-11-18 | $29.21 | $29.21 | 711,500 | — | — |
| 2024-11-15 | $28.97 | $28.97 | 746,800 | — | — |
| 2024-11-14 | $29.59 | $29.59 | 1,134,600 | — | — |
| 2024-11-13 | $29.76 | $29.76 | 753,900 | — | — |
| 2024-11-12 | $29.45 | $29.45 | 871,000 | — | — |
| 2024-11-11 | $29.79 | $29.79 | 1,034,600 | — | — |
| 2024-11-08 | $29.89 | $29.89 | 1,570,700 | — | — |
| 2024-11-07 | $29.31 | $29.31 | 1,473,500 | — | — |
| 2024-11-06 | $29.33 | $29.33 | 1,550,300 | — | — |
| 2024-11-05 | $28.47 | $28.47 | 2,838,500 | — | — |
| 2024-11-04 | $33.38 | $33.38 | 1,209,300 | — | — |
| 2024-11-01 | $33.23 | $33.23 | 1,369,900 | — | — |
| 2024-10-31 | $32.23 | $32.23 | 689,500 | — | — |
| 2024-10-30 | $32.41 | $32.41 | 525,600 | — | — |
| 2024-10-29 | $32.60 | $32.60 | 634,600 | — | — |
| 2024-10-28 | $32.13 | $32.13 | 381,000 | — | — |
| 2024-10-25 | $31.98 | $31.98 | 371,100 | — | — |
| 2024-10-24 | $31.79 | $31.79 | 578,800 | — | — |
| 2024-10-23 | $31.60 | $31.60 | 676,200 | — | — |
| 2024-10-22 | $32.00 | $32.00 | 404,300 | — | — |
| 2024-10-21 | $32.26 | $32.26 | 421,300 | — | — |
| 2024-10-18 | $32.36 | $32.36 | 318,800 | — | — |
| 2024-10-17 | $32.34 | $32.34 | 446,000 | — | — |
| 2024-10-16 | $32.22 | $32.22 | 955,600 | — | — |
| 2024-10-15 | $32.00 | $32.00 | 794,800 | — | — |
| 2024-10-14 | $31.72 | $31.72 | 435,700 | — | — |
| 2024-10-11 | $31.47 | $31.47 | 470,200 | — | — |
| 2024-10-10 | $31.17 | $31.17 | 482,800 | — | — |
| 2024-10-09 | $30.76 | $30.76 | 536,200 | — | — |
| 2024-10-08 | $30.25 | $30.25 | 483,800 | — | — |
| 2024-10-07 | $30.21 | $30.21 | 451,000 | — | — |
| 2024-10-04 | $30.35 | $30.35 | 401,100 | — | — |
| 2024-10-03 | $29.74 | $29.74 | 410,000 | — | — |
| 2024-10-02 | $29.97 | $29.97 | 444,200 | — | — |
| 2024-10-01 | $29.62 | $29.62 | 613,300 | — | — |
| 2024-09-30 | $30.34 | $30.34 | 668,000 | — | — |
| 2024-09-27 | $30.35 | $30.35 | 601,800 | — | — |
| 2024-09-26 | $30.16 | $30.16 | 987,300 | — | — |
| 2024-09-25 | $29.24 | $29.24 | 742,900 | — | — |
| 2024-09-24 | $29.25 | $29.25 | 443,300 | — | — |
| 2024-09-23 | $29.32 | $29.32 | 467,500 | — | — |
| 2024-09-20 | $29.07 | $29.07 | 1,748,000 | — | — |
| 2024-09-19 | $29.09 | $29.09 | 588,300 | — | — |
| 2024-09-18 | $28.64 | $28.64 | 700,900 | — | — |
| 2024-09-17 | $28.83 | $28.83 | 715,100 | — | — |
| 2024-09-16 | $28.83 | $28.83 | 657,500 | — | — |
| 2024-09-13 | $28.51 | $28.51 | 637,300 | — | — |
| 2024-09-12 | $27.78 | $27.78 | 617,600 | — | — |
| 2024-09-11 | $27.67 | $27.67 | 636,700 | — | — |
| 2024-09-10 | $27.58 | $27.58 | 575,200 | — | — |
| 2024-09-09 | $27.36 | $27.36 | 586,800 | — | — |
| 2024-09-06 | $27.40 | $27.40 | 614,400 | — | — |
| 2024-09-05 | $27.66 | $27.66 | 637,700 | — | — |
| 2024-09-04 | $27.92 | $27.92 | 766,000 | — | — |
| 2024-09-03 | $27.75 | $27.75 | 723,800 | — | — |
| 2024-08-30 | $28.24 | $28.24 | 1,540,300 | — | — |
| 2024-08-29 | $28.28 | $28.28 | 615,900 | — | — |
| 2024-08-28 | $27.91 | $27.91 | 666,700 | — | — |
| 2024-08-27 | $27.96 | $27.96 | 410,800 | — | — |
| 2024-08-26 | $28.10 | $28.10 | 690,800 | — | — |
| 2024-08-23 | $28.13 | $28.13 | 635,200 | — | — |
| 2024-08-22 | $27.60 | $27.60 | 592,900 | — | — |
| 2024-08-21 | $28.07 | $28.07 | 827,300 | — | — |
| 2024-08-20 | $27.48 | $27.48 | 597,500 | — | — |
| 2024-08-19 | $27.89 | $27.89 | 572,900 | — | — |
| 2024-08-16 | $27.60 | $27.60 | 655,000 | — | — |
| 2024-08-15 | $27.38 | $27.38 | 792,000 | — | — |
| 2024-08-14 | $26.67 | $26.67 | 579,700 | — | — |
| 2024-08-13 | $26.94 | $26.94 | 1,136,100 | — | — |
| 2024-08-12 | $25.82 | $25.82 | 981,700 | — | — |
| 2024-08-09 | $25.95 | $25.95 | 1,252,900 | — | — |
| 2024-08-08 | $25.12 | $25.12 | 1,971,800 | — | — |
| 2024-08-07 | $24.51 | $24.51 | 2,503,900 | — | — |
| 2024-08-06 | $25.05 | $25.05 | 3,440,600 | — | — |
| 2024-08-05 | $29.15 | $29.15 | 977,400 | — | — |
| 2024-08-02 | $30.46 | $30.46 | 794,300 | — | — |
| 2024-08-01 | $31.35 | $31.35 | 692,900 | — | — |
| 2024-07-31 | $32.42 | $32.42 | 703,000 | — | — |
| 2024-07-30 | $32.13 | $32.13 | 481,200 | — | — |
| 2024-07-29 | $32.22 | $32.22 | 458,600 | — | — |
| 2024-07-26 | $32.14 | $32.14 | 814,400 | — | — |
| 2024-07-25 | $31.71 | $31.71 | 658,800 | — | — |
| 2024-07-24 | $31.33 | $31.33 | 969,400 | — | — |
| 2024-07-23 | $32.30 | $32.30 | 727,100 | — | — |
| 2024-07-22 | $31.55 | $31.55 | 2,578,100 | — | — |
| 2024-07-19 | $30.87 | $30.87 | 1,292,700 | — | — |
| 2024-07-18 | $34.39 | $34.39 | 598,000 | — | — |
| 2024-07-17 | $34.97 | $34.97 | 515,900 | — | — |
| 2024-07-16 | $34.90 | $34.90 | 643,700 | — | — |
| 2024-07-15 | $33.99 | $33.99 | 706,900 | — | — |
| 2024-07-12 | $34.12 | $34.12 | 637,300 | — | — |
| 2024-07-11 | $34.35 | $34.35 | 817,000 | — | — |
| 2024-07-10 | $33.16 | $33.16 | 635,600 | — | — |
| 2024-07-09 | $33.20 | $33.20 | 686,800 | — | — |
| 2024-07-08 | $33.93 | $33.93 | 718,000 | — | — |
| 2024-07-05 | $34.07 | $34.07 | 1,200,000 | — | — |
| 2024-07-03 | $34.56 | $34.56 | 249,000 | — | — |
| 2024-07-02 | $34.45 | $34.45 | 660,600 | — | — |
| 2024-07-01 | $34.70 | $34.70 | 482,700 | — | — |
| 2024-06-28 | $34.56 | $34.56 | 1,030,400 | — | — |
| 2024-06-27 | $34.64 | $34.64 | 528,800 | — | — |
| 2024-06-26 | $33.92 | $33.92 | 551,500 | — | — |
| 2024-06-25 | $34.09 | $34.09 | 536,500 | — | — |
| 2024-06-24 | $34.30 | $34.30 | 615,900 | — | — |
| 2024-06-21 | $34.37 | $34.37 | 1,952,000 | — | — |
| 2024-06-20 | $33.73 | $33.73 | 748,300 | — | — |
| 2024-06-18 | $32.93 | $32.93 | 521,300 | — | — |
| 2024-06-17 | $33.32 | $33.32 | 483,200 | — | — |
| 2024-06-14 | $33.44 | $33.44 | 737,800 | — | — |
| 2024-06-13 | $33.48 | $33.48 | 843,600 | — | — |
| 2024-06-12 | $33.71 | $33.71 | 819,400 | — | — |
| 2024-06-11 | $33.27 | $33.27 | 662,900 | — | — |
| 2024-06-10 | $32.78 | $32.78 | 691,300 | — | — |
| 2024-06-07 | $32.31 | $32.31 | 538,300 | — | — |
| 2024-06-06 | $32.16 | $32.16 | 636,600 | — | — |
| 2024-06-05 | $32.14 | $32.14 | 733,600 | — | — |
| 2024-06-04 | $31.90 | $31.90 | 660,100 | — | — |
| 2024-06-03 | $32.16 | $32.16 | 801,400 | — | — |
| 2024-05-31 | $32.61 | $32.61 | 1,787,900 | — | — |
| 2024-05-30 | $31.67 | $31.67 | 924,100 | — | — |
| 2024-05-29 | $31.76 | $31.76 | 754,600 | — | — |
| 2024-05-28 | $31.87 | $31.87 | 762,600 | — | — |
| 2024-05-24 | $31.85 | $31.85 | 964,000 | — | — |
| 2024-05-23 | $32.66 | $32.66 | 886,900 | — | — |
| 2024-05-22 | $33.00 | $33.00 | 690,800 | — | — |
| 2024-05-21 | $32.88 | $32.88 | 644,600 | — | — |
| 2024-05-20 | $33.53 | $33.53 | 602,000 | — | — |
| 2024-05-17 | $33.57 | $33.57 | 478,600 | — | — |
| 2024-05-16 | $33.96 | $33.96 | 569,200 | — | — |
| 2024-05-15 | $34.28 | $34.28 | 808,700 | — | — |
| 2024-05-14 | $33.93 | $33.93 | 1,116,300 | — | — |
| 2024-05-13 | $34.14 | $34.14 | 1,166,100 | — | — |
| 2024-05-10 | $33.02 | $33.02 | 775,700 | — | — |
| 2024-05-09 | $32.88 | $32.88 | 1,178,300 | — | — |
| 2024-05-08 | $32.70 | $32.70 | 1,748,500 | — | — |
| 2024-05-07 | $32.72 | $32.72 | 4,526,800 | — | — |
| 2024-05-06 | $37.96 | $37.96 | 1,826,700 | — | — |
| 2024-05-03 | $37.24 | $37.24 | 869,800 | — | — |
| 2024-05-02 | $37.26 | $37.26 | 899,500 | — | — |
| 2024-05-01 | $37.37 | $37.37 | 861,500 | — | — |
| 2024-04-30 | $37.10 | $37.10 | 1,346,800 | — | — |
| 2024-04-29 | $37.86 | $37.86 | 820,300 | — | — |
| 2024-04-26 | $37.67 | $37.67 | 886,300 | — | — |
| 2024-04-25 | $37.61 | $37.61 | 1,010,800 | — | — |
| 2024-04-24 | $37.15 | $37.15 | 933,800 | — | — |
| 2024-04-23 | $36.80 | $36.80 | 681,800 | — | — |
| 2024-04-22 | $36.70 | $36.70 | 880,000 | — | — |
| 2024-04-19 | $36.33 | $36.33 | 928,300 | — | — |
| 2024-04-18 | $36.75 | $36.75 | 784,100 | — | — |
| 2024-04-17 | $36.31 | $36.31 | 1,134,700 | — | — |
| 2024-04-16 | $36.25 | $36.25 | 830,700 | — | — |
| 2024-04-15 | $35.77 | $35.77 | 981,400 | — | — |
| 2024-04-12 | $36.31 | $36.31 | 977,800 | — | — |
| 2024-04-11 | $37.50 | $37.50 | 865,800 | — | — |
| 2024-04-10 | $37.75 | $37.75 | 676,100 | — | — |
| 2024-04-09 | $38.59 | $38.59 | 598,900 | — | — |
| 2024-04-08 | $38.21 | $38.21 | 585,100 | — | — |
| 2024-04-05 | $38.21 | $38.21 | 938,000 | — | — |
| 2024-04-04 | $38.62 | $38.62 | 702,400 | — | — |
| 2024-04-03 | $38.44 | $38.44 | 807,700 | — | — |
| 2024-04-02 | $38.18 | $38.18 | 731,700 | — | — |
| 2024-04-01 | $38.41 | $38.41 | 825,300 | — | — |
| 2024-03-28 | $38.67 | $38.67 | 1,199,800 | — | — |
| 2024-03-27 | $39.37 | $39.37 | 1,168,800 | — | — |
| 2024-03-26 | $38.71 | $38.71 | 972,000 | — | — |
| 2024-03-25 | $38.24 | $38.24 | 932,900 | — | — |
| 2024-03-22 | $38.08 | $38.08 | 648,100 | — | — |
| 2024-03-21 | $38.24 | $38.24 | 825,800 | — | — |
| 2024-03-20 | $38.10 | $38.10 | 1,034,300 | — | — |
| 2024-03-19 | $38.17 | $38.17 | 833,200 | — | — |
| 2024-03-18 | $37.68 | $37.68 | 1,309,100 | — | — |
| 2024-03-15 | $37.94 | $37.94 | 5,145,700 | — | — |
| 2024-03-14 | $37.75 | $37.75 | 1,194,400 | — | — |
| 2024-03-13 | $38.06 | $38.06 | 899,400 | — | — |
| 2024-03-12 | $38.10 | $38.10 | 806,400 | — | — |
| 2024-03-11 | $38.02 | $38.02 | 899,800 | — | — |
| 2024-03-08 | $38.06 | $38.06 | 893,300 | — | — |
| 2024-03-07 | $38.41 | $38.41 | 1,132,600 | — | — |
| 2024-03-06 | $38.82 | $38.82 | 1,371,900 | — | — |
| 2024-03-05 | $37.71 | $37.71 | 1,168,500 | — | — |
| 2024-03-04 | $38.06 | $38.06 | 1,358,500 | — | — |
| 2024-03-01 | $38.56 | $38.56 | 1,124,200 | — | — |
| 2024-02-29 | $37.62 | $37.62 | 1,862,500 | — | — |
| 2024-02-28 | $36.89 | $36.89 | 1,627,600 | — | — |
| 2024-02-27 | $37.27 | $37.27 | 1,274,800 | — | — |
| 2024-02-26 | $37.60 | $37.60 | 913,100 | — | — |
| 2024-02-23 | $37.81 | $37.81 | 1,165,900 | — | — |
| 2024-02-22 | $38.41 | $38.41 | 1,273,400 | — | — |
| 2024-02-21 | $37.69 | $37.69 | 978,500 | — | — |
| 2024-02-20 | $38.13 | $38.13 | 1,465,000 | — | — |
| 2024-02-16 | $37.39 | $37.39 | 1,535,600 | — | — |
| 2024-02-15 | $37.96 | $37.96 | 2,855,700 | — | — |
| 2024-02-14 | $38.82 | $38.82 | 2,677,000 | — | — |
| 2024-02-13 | $38.22 | $38.22 | 7,190,700 | — | — |
| 2024-02-12 | $48.79 | $48.79 | 1,479,300 | — | — |
| 2024-02-09 | $48.99 | $48.99 | 740,900 | — | — |
| 2024-02-08 | $48.67 | $48.67 | 526,700 | — | — |
| 2024-02-07 | $48.24 | $48.24 | 726,900 | — | — |
| 2024-02-06 | $47.39 | $47.39 | 463,700 | — | — |
| 2024-02-05 | $47.54 | $47.54 | 448,800 | — | — |
| 2024-02-02 | $47.93 | $47.93 | 524,600 | — | — |
| 2024-02-01 | $47.71 | $47.71 | 859,900 | — | — |
| 2024-01-31 | $46.18 | $46.18 | 760,500 | — | — |
| 2024-01-30 | $47.54 | $47.54 | 521,400 | — | — |
| 2024-01-29 | $47.63 | $47.63 | 753,900 | — | — |
| 2024-01-26 | $47.62 | $47.62 | 1,372,400 | — | — |
| 2024-01-25 | $47.76 | $47.76 | 561,600 | — | — |
| 2024-01-24 | $47.85 | $47.85 | 538,700 | — | — |
| 2024-01-23 | $47.76 | $47.76 | 573,000 | — | — |
| 2024-01-22 | $48.69 | $48.69 | 602,200 | — | — |
| 2024-01-19 | $48.00 | $48.00 | 538,600 | — | — |
| 2024-01-18 | $47.97 | $47.97 | 873,100 | — | — |
| 2024-01-17 | $46.95 | $46.95 | 830,100 | — | — |
| 2024-01-16 | $47.52 | $47.52 | 1,053,900 | — | — |
| 2024-01-12 | $47.87 | $47.87 | 1,300,000 | — | — |
| 2024-01-11 | $45.58 | $45.58 | 963,900 | — | — |
| 2024-01-10 | $44.57 | $44.57 | 712,200 | — | — |
| 2024-01-09 | $43.87 | $43.87 | 712,600 | — | — |
| 2024-01-08 | $43.59 | $43.59 | 560,800 | — | — |
| 2024-01-05 | $42.49 | $42.49 | 804,900 | — | — |
| 2024-01-04 | $42.66 | $42.66 | 868,300 | — | — |
| 2024-01-03 | $42.50 | $42.50 | 784,800 | — | — |
| 2024-01-02 | $43.78 | $43.78 | 1,081,800 | — | — |