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
- 2006-02-01 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 | $29.08 | $56.39 | 157,000 | — | — |
| 2024-12-30 | $28.78 | $55.81 | 278,000 | — | — |
| 2024-12-27 | $28.98 | $56.20 | 203,500 | — | — |
| 2024-12-26 | $29.04 | $56.32 | 115,200 | — | — |
| 2024-12-24 | $28.88 | $56.01 | 46,000 | — | — |
| 2024-12-23 | $28.78 | $55.81 | 168,700 | — | — |
| 2024-12-20 | $28.97 | $56.18 | 221,300 | — | — |
| 2024-12-19 | $29.06 | $56.35 | 200,100 | — | — |
| 2024-12-18 | $29.29 | $56.80 | 288,100 | — | — |
| 2024-12-17 | $30.31 | $58.78 | 301,500 | — | — |
| 2024-12-16 | $29.90 | $57.98 | 314,000 | — | — |
| 2024-12-13 | $30.71 | $59.55 | 293,700 | — | — |
| 2024-12-12 | $31.73 | $61.53 | 333,300 | — | — |
| 2024-12-11 | $32.05 | $62.15 | 163,100 | — | — |
| 2024-12-10 | $32.00 | $62.06 | 121,300 | — | — |
| 2024-12-09 | $32.48 | $62.99 | 147,600 | — | — |
| 2024-12-06 | $31.51 | $61.11 | 159,700 | — | — |
| 2024-12-05 | $32.21 | $62.46 | 81,900 | — | — |
| 2024-12-04 | $32.30 | $62.64 | 240,700 | — | — |
| 2024-12-03 | $32.02 | $62.09 | 346,300 | — | — |
| 2024-12-02 | $33.16 | $64.31 | 135,300 | — | — |
| 2024-11-29 | $33.17 | $64.32 | 93,200 | — | — |
| 2024-11-27 | $33.10 | $64.19 | 199,900 | — | — |
| 2024-11-26 | $32.55 | $63.12 | 446,200 | — | — |
| 2024-11-25 | $33.78 | $65.51 | 151,100 | — | — |
| 2024-11-22 | $33.43 | $64.83 | 82,600 | — | — |
| 2024-11-21 | $33.38 | $64.73 | 81,900 | — | — |
| 2024-11-20 | $33.55 | $65.06 | 116,600 | — | — |
| 2024-11-19 | $33.48 | $64.93 | 135,700 | — | — |
| 2024-11-18 | $34.27 | $66.46 | 176,900 | — | — |
| 2024-11-15 | $34.19 | $64.56 | 203,700 | — | — |
| 2024-11-14 | $33.42 | $63.10 | 191,700 | — | — |
| 2024-11-13 | $34.19 | $64.56 | 175,600 | — | — |
| 2024-11-12 | $34.44 | $65.03 | 168,500 | — | — |
| 2024-11-11 | $34.88 | $65.86 | 163,700 | — | — |
| 2024-11-08 | $35.44 | $66.92 | 153,200 | — | — |
| 2024-11-07 | $36.54 | $68.99 | 170,900 | — | — |
| 2024-11-06 | $36.40 | $68.73 | 333,500 | — | — |
| 2024-11-05 | $34.42 | $64.99 | 141,800 | — | — |
| 2024-11-04 | $34.25 | $64.67 | 144,700 | — | — |
| 2024-11-01 | $34.23 | $64.63 | 232,900 | — | — |
| 2024-10-31 | $34.11 | $64.41 | 112,900 | — | — |
| 2024-10-30 | $34.06 | $64.31 | 118,300 | — | — |
| 2024-10-29 | $34.83 | $65.77 | 120,100 | — | — |
| 2024-10-28 | $35.64 | $67.30 | 90,000 | — | — |
| 2024-10-25 | $35.47 | $66.97 | 92,700 | — | — |
| 2024-10-24 | $35.08 | $66.24 | 118,500 | — | — |
| 2024-10-23 | $34.61 | $65.35 | 133,400 | — | — |
| 2024-10-22 | $34.72 | $65.56 | 231,000 | — | — |
| 2024-10-21 | $34.50 | $65.14 | 161,200 | — | — |
| 2024-10-18 | $35.23 | $66.52 | 185,900 | — | — |
| 2024-10-17 | $35.67 | $67.35 | 145,000 | — | — |
| 2024-10-16 | $35.19 | $66.45 | 119,700 | — | — |
| 2024-10-15 | $34.87 | $65.84 | 141,500 | — | — |
| 2024-10-14 | $35.94 | $67.86 | 93,900 | — | — |
| 2024-10-11 | $36.10 | $68.16 | 79,400 | — | — |
| 2024-10-10 | $35.98 | $67.94 | 107,900 | — | — |
| 2024-10-09 | $35.59 | $67.20 | 260,800 | — | — |
| 2024-10-08 | $36.15 | $68.26 | 240,000 | — | — |
| 2024-10-07 | $37.30 | $70.43 | 123,600 | — | — |
| 2024-10-04 | $36.86 | $69.60 | 111,200 | — | — |
| 2024-10-03 | $36.60 | $69.11 | 151,300 | — | — |
| 2024-10-02 | $37.00 | $69.86 | 81,700 | — | — |
| 2024-10-01 | $37.56 | $70.92 | 130,200 | — | — |
| 2024-09-30 | $36.91 | $69.69 | 167,800 | — | — |
| 2024-09-27 | $37.06 | $69.98 | 115,800 | — | — |
| 2024-09-26 | $36.71 | $69.32 | 306,800 | — | — |
| 2024-09-25 | $35.92 | $67.82 | 174,500 | — | — |
| 2024-09-24 | $36.58 | $69.07 | 322,600 | — | — |
| 2024-09-23 | $35.75 | $67.50 | 211,800 | — | — |
| 2024-09-20 | $35.02 | $66.12 | 424,200 | — | — |
| 2024-09-19 | $35.84 | $67.67 | 387,000 | — | — |
| 2024-09-18 | $34.35 | $64.86 | 176,400 | — | — |
| 2024-09-17 | $34.50 | $65.14 | 189,600 | — | — |
| 2024-09-16 | $34.16 | $64.50 | 206,300 | — | — |
| 2024-09-13 | $33.35 | $62.97 | 256,900 | — | — |
| 2024-09-12 | $32.42 | $61.22 | 175,000 | — | — |
| 2024-09-11 | $31.39 | $59.27 | 156,300 | — | — |
| 2024-09-10 | $30.90 | $58.35 | 196,300 | — | — |
| 2024-09-09 | $31.74 | $59.93 | 137,200 | — | — |
| 2024-09-06 | $32.13 | $60.67 | 106,200 | — | — |
| 2024-09-05 | $32.58 | $61.52 | 132,900 | — | — |
| 2024-09-04 | $32.36 | $61.10 | 218,200 | — | — |
| 2024-09-03 | $32.55 | $61.46 | 313,700 | — | — |
| 2024-08-30 | $33.67 | $63.58 | 120,800 | — | — |
| 2024-08-29 | $33.91 | $64.03 | 169,000 | — | — |
| 2024-08-28 | $33.78 | $63.78 | 117,000 | — | — |
| 2024-08-27 | $34.66 | $65.45 | 126,100 | — | — |
| 2024-08-26 | $34.52 | $65.18 | 101,200 | — | — |
| 2024-08-23 | $34.15 | $64.48 | 274,300 | — | — |
| 2024-08-22 | $33.74 | $63.71 | 174,600 | — | — |
| 2024-08-21 | $34.74 | $65.60 | 188,100 | — | — |
| 2024-08-20 | $34.21 | $64.60 | 154,300 | — | — |
| 2024-08-19 | $34.87 | $65.84 | 172,300 | — | — |
| 2024-08-16 | $34.48 | $65.11 | 231,200 | — | — |
| 2024-08-15 | $34.75 | $65.62 | 145,500 | — | — |
| 2024-08-14 | $34.55 | $65.24 | 332,900 | — | — |
| 2024-08-13 | $34.57 | $65.28 | 208,100 | — | — |
| 2024-08-12 | $34.40 | $64.95 | 313,700 | — | — |
| 2024-08-09 | $34.07 | $64.33 | 174,600 | — | — |
| 2024-08-08 | $33.85 | $63.92 | 182,500 | — | — |
| 2024-08-07 | $33.24 | $62.76 | 252,600 | — | — |
| 2024-08-06 | $33.26 | $62.80 | 231,600 | — | — |
| 2024-08-05 | $32.56 | $61.48 | 373,200 | — | — |
| 2024-08-02 | $33.03 | $62.37 | 322,100 | — | — |
| 2024-08-01 | $33.61 | $63.46 | 405,900 | — | — |
| 2024-07-31 | $34.68 | $65.48 | 828,000 | — | — |
| 2024-07-30 | $35.46 | $66.96 | 212,300 | — | — |
| 2024-07-29 | $35.90 | $67.79 | 167,900 | — | — |
| 2024-07-26 | $36.17 | $68.30 | 191,800 | — | — |
| 2024-07-25 | $35.97 | $67.92 | 138,700 | — | — |
| 2024-07-24 | $35.43 | $66.90 | 130,700 | — | — |
| 2024-07-23 | $35.87 | $67.73 | 144,500 | — | — |
| 2024-07-22 | $36.14 | $68.24 | 168,400 | — | — |
| 2024-07-19 | $35.66 | $67.33 | 282,500 | — | — |
| 2024-07-18 | $36.00 | $67.98 | 252,400 | — | — |
| 2024-07-17 | $36.49 | $68.90 | 337,300 | — | — |
| 2024-07-16 | $37.45 | $70.71 | 273,400 | — | — |
| 2024-07-15 | $37.42 | $70.66 | 230,000 | — | — |
| 2024-07-12 | $37.38 | $70.58 | 103,100 | — | — |
| 2024-07-11 | $37.30 | $70.43 | 114,200 | — | — |
| 2024-07-10 | $36.91 | $69.69 | 83,200 | — | — |
| 2024-07-09 | $36.50 | $68.92 | 151,600 | — | — |
| 2024-07-08 | $37.39 | $70.60 | 85,300 | — | — |
| 2024-07-05 | $37.44 | $70.69 | 145,100 | — | — |
| 2024-07-03 | $38.01 | $71.77 | 100,600 | — | — |
| 2024-07-02 | $37.46 | $70.73 | 215,100 | — | — |
| 2024-07-01 | $36.91 | $69.69 | 137,900 | — | — |
| 2024-06-28 | $37.55 | $70.90 | 168,600 | — | — |
| 2024-06-27 | $37.29 | $70.41 | 245,600 | — | — |
| 2024-06-26 | $36.98 | $69.83 | 173,700 | — | — |
| 2024-06-25 | $36.57 | $69.05 | 188,300 | — | — |
| 2024-06-24 | $36.90 | $69.67 | 135,700 | — | — |
| 2024-06-21 | $36.73 | $69.35 | 209,600 | — | — |
| 2024-06-20 | $36.78 | $69.45 | 175,600 | — | — |
| 2024-06-18 | $36.77 | $69.43 | 765,800 | — | — |
| 2024-06-17 | $37.50 | $70.81 | 159,800 | — | — |
| 2024-06-14 | $37.88 | $71.53 | 215,600 | — | — |
| 2024-06-13 | $37.94 | $71.64 | 210,000 | — | — |
| 2024-06-12 | $38.20 | $72.13 | 255,400 | — | — |
| 2024-06-11 | $38.18 | $72.09 | 332,000 | — | — |
| 2024-06-10 | $38.72 | $73.11 | 340,600 | — | — |
| 2024-06-07 | $39.22 | $74.06 | 465,100 | — | — |
| 2024-06-06 | $40.90 | $77.23 | 380,100 | — | — |
| 2024-06-05 | $42.05 | $79.40 | 194,800 | — | — |
| 2024-06-04 | $42.44 | $80.14 | 207,200 | — | — |
| 2024-06-03 | $43.52 | $82.17 | 306,500 | — | — |
| 2024-05-31 | $43.18 | $81.53 | 148,500 | — | — |
| 2024-05-30 | $42.60 | $80.44 | 132,900 | — | — |
| 2024-05-29 | $41.94 | $79.19 | 225,300 | — | — |
| 2024-05-28 | $42.74 | $80.70 | 188,600 | — | — |
| 2024-05-24 | $43.24 | $81.65 | 233,800 | — | — |
| 2024-05-23 | $43.31 | $81.78 | 189,600 | — | — |
| 2024-05-22 | $43.49 | $82.12 | 396,300 | — | — |
| 2024-05-21 | $43.44 | $82.02 | 178,100 | — | — |
| 2024-05-20 | $43.62 | $82.36 | 199,400 | — | — |
| 2024-05-17 | $43.64 | $82.40 | 356,300 | — | — |
| 2024-05-16 | $43.08 | $81.34 | 304,500 | — | — |
| 2024-05-15 | $43.09 | $81.36 | 312,300 | — | — |
| 2024-05-14 | $43.12 | $81.42 | 219,000 | — | — |
| 2024-05-13 | $42.63 | $80.49 | 293,700 | — | — |
| 2024-05-10 | $42.18 | $79.64 | 382,500 | — | — |
| 2024-05-09 | $41.53 | $78.42 | 215,300 | — | — |
| 2024-05-08 | $40.23 | $75.96 | 182,000 | — | — |
| 2024-05-07 | $40.44 | $76.36 | 253,100 | — | — |
| 2024-05-06 | $40.31 | $76.11 | 478,100 | — | — |
| 2024-05-03 | $40.29 | $76.08 | 318,500 | — | — |
| 2024-05-02 | $40.51 | $76.49 | 351,900 | — | — |
| 2024-05-01 | $42.71 | $76.49 | 304,200 | — | — |
| 2024-04-30 | $42.10 | $75.40 | 492,000 | — | — |
| 2024-04-29 | $43.10 | $77.19 | 231,700 | — | — |
| 2024-04-26 | $43.58 | $78.05 | 457,000 | — | — |
| 2024-04-25 | $42.66 | $76.40 | 452,100 | — | — |
| 2024-04-24 | $42.15 | $75.49 | 296,200 | — | — |
| 2024-04-23 | $42.62 | $76.33 | 348,800 | — | — |
| 2024-04-22 | $42.67 | $76.42 | 292,400 | — | — |
| 2024-04-19 | $43.19 | $77.35 | 138,400 | — | — |
| 2024-04-18 | $42.92 | $76.87 | 153,600 | — | — |
| 2024-04-17 | $42.70 | $76.47 | 121,700 | — | — |
| 2024-04-16 | $42.35 | $75.85 | 568,900 | — | — |
| 2024-04-15 | $42.87 | $76.78 | 453,600 | — | — |
| 2024-04-12 | $42.60 | $76.29 | 333,200 | — | — |
| 2024-04-11 | $43.20 | $77.37 | 280,300 | — | — |
| 2024-04-10 | $44.18 | $79.12 | 355,700 | — | — |
| 2024-04-09 | $44.00 | $78.80 | 392,000 | — | — |
| 2024-04-08 | $43.76 | $78.37 | 677,000 | — | — |
| 2024-04-05 | $42.28 | $75.72 | 156,800 | — | — |
| 2024-04-04 | $42.09 | $75.38 | 391,000 | — | — |
| 2024-04-03 | $41.01 | $73.45 | 131,600 | — | — |
| 2024-04-02 | $41.22 | $73.82 | 128,600 | — | — |
| 2024-04-01 | $41.68 | $74.65 | 99,400 | — | — |
| 2024-03-28 | $41.62 | $74.54 | 74,600 | — | — |
| 2024-03-27 | $41.89 | $75.02 | 150,400 | — | — |
| 2024-03-26 | $41.32 | $74.00 | 88,600 | — | — |
| 2024-03-25 | $41.03 | $73.48 | 98,500 | — | — |
| 2024-03-22 | $40.88 | $73.21 | 84,900 | — | — |
| 2024-03-21 | $41.11 | $73.63 | 118,900 | — | — |
| 2024-03-20 | $41.00 | $73.43 | 88,500 | — | — |
| 2024-03-19 | $40.65 | $72.80 | 194,600 | — | — |
| 2024-03-18 | $39.89 | $71.44 | 173,400 | — | — |
| 2024-03-15 | $39.71 | $71.12 | 155,900 | — | — |
| 2024-03-14 | $39.69 | $71.08 | 129,300 | — | — |
| 2024-03-13 | $40.28 | $72.14 | 176,600 | — | — |
| 2024-03-12 | $40.51 | $72.55 | 73,200 | — | — |
| 2024-03-11 | $40.30 | $72.17 | 117,000 | — | — |
| 2024-03-08 | $40.10 | $71.82 | 141,600 | — | — |
| 2024-03-07 | $39.28 | $70.35 | 120,400 | — | — |
| 2024-03-06 | $39.35 | $70.47 | 163,300 | — | — |
| 2024-03-05 | $38.42 | $68.81 | 108,400 | — | — |
| 2024-03-04 | $39.15 | $70.12 | 145,400 | — | — |
| 2024-03-01 | $40.36 | $72.28 | 120,000 | — | — |
| 2024-02-29 | $40.54 | $72.60 | 186,400 | — | — |
| 2024-02-28 | $39.65 | $71.01 | 154,600 | — | — |
| 2024-02-27 | $40.42 | $72.39 | 163,600 | — | — |
| 2024-02-26 | $39.82 | $71.32 | 111,600 | — | — |
| 2024-02-23 | $39.84 | $71.35 | 115,300 | — | — |
| 2024-02-22 | $39.95 | $71.55 | 201,000 | — | — |
| 2024-02-21 | $40.69 | $72.87 | 497,500 | — | — |
| 2024-02-20 | $37.47 | $67.11 | 176,100 | — | — |
| 2024-02-16 | $37.67 | $67.46 | 99,000 | — | — |
| 2024-02-15 | $37.47 | $67.11 | 159,200 | — | — |
| 2024-02-14 | $37.26 | $66.73 | 105,900 | — | — |
| 2024-02-13 | $36.74 | $65.80 | 127,300 | — | — |
| 2024-02-12 | $37.95 | $67.97 | 93,000 | — | — |
| 2024-02-09 | $37.51 | $67.18 | 75,300 | — | — |
| 2024-02-08 | $37.73 | $67.57 | 106,100 | — | — |
| 2024-02-07 | $38.36 | $68.70 | 137,100 | — | — |
| 2024-02-06 | $38.26 | $68.52 | 103,600 | — | — |
| 2024-02-05 | $38.00 | $68.06 | 90,300 | — | — |
| 2024-02-02 | $38.74 | $69.38 | 132,500 | — | — |
| 2024-02-01 | $38.87 | $69.61 | 156,500 | — | — |
| 2024-01-31 | $38.66 | $69.24 | 201,600 | — | — |
| 2024-01-30 | $39.13 | $70.08 | 169,900 | — | — |
| 2024-01-29 | $39.26 | $70.31 | 161,800 | — | — |
| 2024-01-26 | $39.72 | $71.14 | 153,500 | — | — |
| 2024-01-25 | $39.15 | $70.12 | 139,200 | — | — |
| 2024-01-24 | $39.10 | $70.03 | 123,500 | — | — |
| 2024-01-23 | $39.07 | $69.97 | 117,200 | — | — |
| 2024-01-22 | $38.65 | $69.22 | 159,000 | — | — |
| 2024-01-19 | $38.86 | $69.60 | 150,500 | — | — |
| 2024-01-18 | $38.83 | $69.54 | 296,600 | — | — |
| 2024-01-17 | $38.98 | $69.81 | 483,600 | — | — |
| 2024-01-16 | $40.36 | $72.28 | 184,100 | — | — |
| 2024-01-12 | $41.08 | $73.57 | 179,000 | — | — |
| 2024-01-11 | $40.46 | $72.46 | 120,600 | — | — |
| 2024-01-10 | $40.61 | $72.73 | 211,700 | — | — |
| 2024-01-09 | $40.40 | $72.35 | 207,600 | — | — |
| 2024-01-08 | $40.83 | $73.12 | 191,800 | — | — |
| 2024-01-05 | $40.69 | $72.87 | 157,200 | — | — |
| 2024-01-04 | $41.50 | $74.32 | 89,800 | — | — |
| 2024-01-03 | $41.25 | $73.88 | 87,800 | — | — |
| 2024-01-02 | $41.63 | $74.56 | 87,200 | — | — |