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
- 2013-10-30 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 | $39.60 | $39.60 | 451,600 | — | — |
| 2024-12-30 | $40.00 | $40.00 | 456,500 | — | — |
| 2024-12-27 | $40.12 | $40.12 | 425,900 | — | — |
| 2024-12-26 | $40.95 | $40.95 | 296,300 | — | — |
| 2024-12-24 | $41.18 | $41.18 | 183,600 | — | — |
| 2024-12-23 | $40.99 | $40.99 | 737,700 | — | — |
| 2024-12-20 | $40.89 | $40.89 | 2,010,200 | — | — |
| 2024-12-19 | $39.07 | $39.07 | 610,000 | — | — |
| 2024-12-18 | $39.53 | $39.53 | 805,800 | — | — |
| 2024-12-17 | $42.24 | $42.24 | 726,600 | — | — |
| 2024-12-16 | $43.33 | $43.33 | 469,400 | — | — |
| 2024-12-13 | $43.22 | $43.22 | 684,700 | — | — |
| 2024-12-12 | $44.40 | $44.40 | 647,200 | — | — |
| 2024-12-11 | $43.51 | $43.51 | 504,300 | — | — |
| 2024-12-10 | $42.98 | $42.98 | 749,400 | — | — |
| 2024-12-09 | $42.76 | $42.76 | 857,600 | — | — |
| 2024-12-06 | $44.13 | $44.13 | 1,076,600 | — | — |
| 2024-12-05 | $42.84 | $42.84 | 763,200 | — | — |
| 2024-12-04 | $44.09 | $44.09 | 643,700 | — | — |
| 2024-12-03 | $43.66 | $43.66 | 629,000 | — | — |
| 2024-12-02 | $44.12 | $44.12 | 1,165,200 | — | — |
| 2024-11-29 | $42.95 | $42.95 | 490,400 | — | — |
| 2024-11-27 | $42.89 | $42.89 | 822,200 | — | — |
| 2024-11-26 | $42.84 | $42.84 | 1,032,300 | — | — |
| 2024-11-25 | $41.10 | $41.10 | 716,000 | — | — |
| 2024-11-22 | $39.59 | $39.59 | 714,900 | — | — |
| 2024-11-21 | $38.94 | $38.94 | 634,500 | — | — |
| 2024-11-20 | $39.20 | $39.20 | 632,000 | — | — |
| 2024-11-19 | $39.15 | $39.15 | 849,800 | — | — |
| 2024-11-18 | $36.71 | $36.71 | 804,500 | — | — |
| 2024-11-15 | $35.94 | $35.94 | 1,626,900 | — | — |
| 2024-11-14 | $37.04 | $37.04 | 877,300 | — | — |
| 2024-11-13 | $39.53 | $39.53 | 1,143,000 | — | — |
| 2024-11-12 | $38.24 | $38.24 | 873,800 | — | — |
| 2024-11-11 | $38.89 | $38.89 | 1,049,500 | — | — |
| 2024-11-08 | $36.48 | $36.48 | 902,700 | — | — |
| 2024-11-07 | $37.34 | $37.34 | 1,934,500 | — | — |
| 2024-11-06 | $36.59 | $36.59 | 1,197,800 | — | — |
| 2024-11-05 | $35.93 | $35.93 | 887,900 | — | — |
| 2024-11-04 | $34.98 | $34.98 | 686,700 | — | — |
| 2024-11-01 | $34.31 | $34.31 | 553,900 | — | — |
| 2024-10-31 | $33.74 | $33.74 | 803,100 | — | — |
| 2024-10-30 | $35.00 | $35.00 | 448,900 | — | — |
| 2024-10-29 | $34.38 | $34.38 | 338,700 | — | — |
| 2024-10-28 | $34.12 | $34.12 | 815,200 | — | — |
| 2024-10-25 | $33.03 | $33.03 | 473,300 | — | — |
| 2024-10-24 | $32.78 | $32.78 | 536,200 | — | — |
| 2024-10-23 | $32.45 | $32.45 | 625,600 | — | — |
| 2024-10-22 | $32.60 | $32.60 | 471,500 | — | — |
| 2024-10-21 | $33.12 | $33.12 | 585,500 | — | — |
| 2024-10-18 | $34.44 | $34.44 | 448,900 | — | — |
| 2024-10-17 | $34.31 | $34.31 | 567,300 | — | — |
| 2024-10-16 | $34.72 | $34.72 | 670,300 | — | — |
| 2024-10-15 | $34.07 | $34.07 | 765,200 | — | — |
| 2024-10-14 | $33.93 | $33.93 | 565,100 | — | — |
| 2024-10-11 | $34.02 | $34.02 | 724,000 | — | — |
| 2024-10-10 | $32.27 | $32.27 | 812,200 | — | — |
| 2024-10-09 | $31.92 | $31.92 | 851,500 | — | — |
| 2024-10-08 | $33.48 | $33.48 | 779,100 | — | — |
| 2024-10-07 | $33.87 | $33.87 | 989,300 | — | — |
| 2024-10-04 | $32.84 | $32.84 | 377,600 | — | — |
| 2024-10-03 | $32.97 | $32.97 | 503,800 | — | — |
| 2024-10-02 | $33.79 | $33.79 | 824,900 | — | — |
| 2024-10-01 | $33.13 | $33.13 | 987,500 | — | — |
| 2024-09-30 | $34.04 | $34.04 | 1,024,000 | — | — |
| 2024-09-27 | $33.77 | $33.77 | 1,542,200 | — | — |
| 2024-09-26 | $33.51 | $33.51 | 539,800 | — | — |
| 2024-09-25 | $33.35 | $33.35 | 557,400 | — | — |
| 2024-09-24 | $33.73 | $33.73 | 547,500 | — | — |
| 2024-09-23 | $34.26 | $34.26 | 613,000 | — | — |
| 2024-09-20 | $34.83 | $34.83 | 1,467,300 | — | — |
| 2024-09-19 | $35.25 | $35.25 | 682,500 | — | — |
| 2024-09-18 | $33.76 | $33.76 | 1,105,800 | — | — |
| 2024-09-17 | $34.32 | $34.32 | 928,400 | — | — |
| 2024-09-16 | $33.63 | $33.63 | 775,500 | — | — |
| 2024-09-13 | $32.92 | $32.92 | 766,500 | — | — |
| 2024-09-12 | $30.42 | $30.42 | 684,200 | — | — |
| 2024-09-11 | $30.32 | $30.32 | 1,181,700 | — | — |
| 2024-09-10 | $29.74 | $29.74 | 542,000 | — | — |
| 2024-09-09 | $29.08 | $29.08 | 742,500 | — | — |
| 2024-09-06 | $28.57 | $28.57 | 811,000 | — | — |
| 2024-09-05 | $29.77 | $29.77 | 548,500 | — | — |
| 2024-09-04 | $29.55 | $29.55 | 971,300 | — | — |
| 2024-09-03 | $30.29 | $30.29 | 806,600 | — | — |
| 2024-08-30 | $31.55 | $31.55 | 676,800 | — | — |
| 2024-08-29 | $31.94 | $31.94 | 787,500 | — | — |
| 2024-08-28 | $31.62 | $31.62 | 518,500 | — | — |
| 2024-08-27 | $32.00 | $32.00 | 543,900 | — | — |
| 2024-08-26 | $32.33 | $32.33 | 516,500 | — | — |
| 2024-08-23 | $32.00 | $32.00 | 754,200 | — | — |
| 2024-08-22 | $31.06 | $31.06 | 450,000 | — | — |
| 2024-08-21 | $31.63 | $31.63 | 539,400 | — | — |
| 2024-08-20 | $31.69 | $31.69 | 719,500 | — | — |
| 2024-08-19 | $32.34 | $32.34 | 807,400 | — | — |
| 2024-08-16 | $32.85 | $32.85 | 822,200 | — | — |
| 2024-08-15 | $32.66 | $32.66 | 865,800 | — | — |
| 2024-08-14 | $31.19 | $31.19 | 1,115,800 | — | — |
| 2024-08-13 | $32.55 | $32.55 | 1,741,000 | — | — |
| 2024-08-12 | $29.92 | $29.92 | 1,626,400 | — | — |
| 2024-08-09 | $29.27 | $29.27 | 1,911,000 | — | — |
| 2024-08-08 | $29.97 | $29.97 | 1,613,300 | — | — |
| 2024-08-07 | $27.05 | $27.05 | 4,352,600 | — | — |
| 2024-08-06 | $21.82 | $21.82 | 1,169,000 | — | — |
| 2024-08-05 | $21.00 | $21.00 | 1,734,100 | — | — |
| 2024-08-02 | $21.60 | $21.60 | 1,011,000 | — | — |
| 2024-08-01 | $22.95 | $22.95 | 850,700 | — | — |
| 2024-07-31 | $24.00 | $24.00 | 791,000 | — | — |
| 2024-07-30 | $23.57 | $23.57 | 573,700 | — | — |
| 2024-07-29 | $23.03 | $23.03 | 649,600 | — | — |
| 2024-07-26 | $23.72 | $23.72 | 478,800 | — | — |
| 2024-07-25 | $23.76 | $23.76 | 719,100 | — | — |
| 2024-07-24 | $23.42 | $23.42 | 661,200 | — | — |
| 2024-07-23 | $23.50 | $23.50 | 1,173,000 | — | — |
| 2024-07-22 | $23.47 | $23.47 | 1,731,000 | — | — |
| 2024-07-19 | $23.18 | $23.18 | 744,300 | — | — |
| 2024-07-18 | $23.93 | $23.93 | 876,800 | — | — |
| 2024-07-17 | $25.28 | $25.28 | 886,600 | — | — |
| 2024-07-16 | $25.56 | $25.56 | 1,658,800 | — | — |
| 2024-07-15 | $22.59 | $22.59 | 766,700 | — | — |
| 2024-07-12 | $22.75 | $22.75 | 665,400 | — | — |
| 2024-07-11 | $22.57 | $22.57 | 701,200 | — | — |
| 2024-07-10 | $21.51 | $21.51 | 515,300 | — | — |
| 2024-07-09 | $21.27 | $21.27 | 616,700 | — | — |
| 2024-07-08 | $21.70 | $21.70 | 864,900 | — | — |
| 2024-07-05 | $21.53 | $21.53 | 343,000 | — | — |
| 2024-07-03 | $21.47 | $21.47 | 303,100 | — | — |
| 2024-07-02 | $21.26 | $21.26 | 656,300 | — | — |
| 2024-07-01 | $21.33 | $21.33 | 758,900 | — | — |
| 2024-06-28 | $21.67 | $21.67 | 1,632,000 | — | — |
| 2024-06-27 | $21.99 | $21.99 | 879,100 | — | — |
| 2024-06-26 | $22.50 | $22.50 | 660,100 | — | — |
| 2024-06-25 | $22.73 | $22.73 | 669,300 | — | — |
| 2024-06-24 | $22.94 | $22.94 | 835,700 | — | — |
| 2024-06-21 | $22.54 | $22.54 | 3,306,700 | — | — |
| 2024-06-20 | $21.76 | $21.76 | 617,800 | — | — |
| 2024-06-18 | $21.41 | $21.41 | 579,200 | — | — |
| 2024-06-17 | $21.38 | $21.38 | 807,900 | — | — |
| 2024-06-14 | $20.97 | $20.97 | 915,900 | — | — |
| 2024-06-13 | $21.79 | $21.79 | 641,900 | — | — |
| 2024-06-12 | $22.07 | $22.07 | 845,200 | — | — |
| 2024-06-11 | $21.29 | $21.29 | 558,600 | — | — |
| 2024-06-10 | $20.88 | $20.88 | 769,400 | — | — |
| 2024-06-07 | $20.65 | $20.65 | 470,300 | — | — |
| 2024-06-06 | $21.41 | $21.41 | 522,800 | — | — |
| 2024-06-05 | $21.81 | $21.81 | 573,800 | — | — |
| 2024-06-04 | $21.29 | $21.29 | 478,300 | — | — |
| 2024-06-03 | $21.15 | $21.15 | 613,200 | — | — |
| 2024-05-31 | $20.75 | $20.75 | 771,400 | — | — |
| 2024-05-30 | $20.99 | $20.99 | 609,400 | — | — |
| 2024-05-29 | $20.79 | $20.79 | 772,800 | — | — |
| 2024-05-28 | $21.45 | $21.45 | 643,100 | — | — |
| 2024-05-24 | $20.80 | $20.80 | 460,700 | — | — |
| 2024-05-23 | $20.84 | $20.84 | 736,400 | — | — |
| 2024-05-22 | $21.62 | $21.62 | 635,500 | — | — |
| 2024-05-21 | $21.78 | $21.78 | 688,900 | — | — |
| 2024-05-20 | $22.30 | $22.30 | 562,900 | — | — |
| 2024-05-17 | $22.88 | $22.88 | 628,700 | — | — |
| 2024-05-16 | $23.40 | $23.40 | 659,200 | — | — |
| 2024-05-15 | $23.55 | $23.55 | 737,900 | — | — |
| 2024-05-14 | $23.02 | $23.02 | 1,117,900 | — | — |
| 2024-05-13 | $22.50 | $22.50 | 1,346,300 | — | — |
| 2024-05-10 | $21.37 | $21.37 | 1,054,400 | — | — |
| 2024-05-09 | $20.63 | $20.63 | 747,000 | — | — |
| 2024-05-08 | $20.12 | $20.12 | 955,100 | — | — |
| 2024-05-07 | $21.03 | $21.03 | 752,900 | — | — |
| 2024-05-06 | $20.92 | $20.92 | 515,500 | — | — |
| 2024-05-03 | $20.35 | $20.35 | 463,800 | — | — |
| 2024-05-02 | $20.19 | $20.19 | 509,000 | — | — |
| 2024-05-01 | $20.13 | $20.13 | 882,100 | — | — |
| 2024-04-30 | $19.57 | $19.57 | 647,300 | — | — |
| 2024-04-29 | $20.34 | $20.34 | 634,000 | — | — |
| 2024-04-26 | $19.31 | $19.31 | 629,700 | — | — |
| 2024-04-25 | $19.48 | $19.48 | 654,200 | — | — |
| 2024-04-24 | $19.90 | $19.90 | 511,700 | — | — |
| 2024-04-23 | $19.83 | $19.83 | 563,800 | — | — |
| 2024-04-22 | $19.85 | $19.85 | 645,000 | — | — |
| 2024-04-19 | $19.45 | $19.45 | 1,360,100 | — | — |
| 2024-04-18 | $19.20 | $19.20 | 813,900 | — | — |
| 2024-04-17 | $18.86 | $18.86 | 656,400 | — | — |
| 2024-04-16 | $18.92 | $18.92 | 682,600 | — | — |
| 2024-04-15 | $19.37 | $19.37 | 828,900 | — | — |
| 2024-04-12 | $20.23 | $20.23 | 563,000 | — | — |
| 2024-04-11 | $20.73 | $20.73 | 435,000 | — | — |
| 2024-04-10 | $20.71 | $20.71 | 658,100 | — | — |
| 2024-04-09 | $21.43 | $21.43 | 622,000 | — | — |
| 2024-04-08 | $20.69 | $20.69 | 421,400 | — | — |
| 2024-04-05 | $20.12 | $20.12 | 480,500 | — | — |
| 2024-04-04 | $20.17 | $20.17 | 508,800 | — | — |
| 2024-04-03 | $20.63 | $20.63 | 702,100 | — | — |
| 2024-04-02 | $20.51 | $20.51 | 685,600 | — | — |
| 2024-04-01 | $21.64 | $21.64 | 568,000 | — | — |
| 2024-03-28 | $22.16 | $22.16 | 614,300 | — | — |
| 2024-03-27 | $21.72 | $21.72 | 538,900 | — | — |
| 2024-03-26 | $21.16 | $21.16 | 605,300 | — | — |
| 2024-03-25 | $21.00 | $21.00 | 582,900 | — | — |
| 2024-03-22 | $21.09 | $21.09 | 471,900 | — | — |
| 2024-03-21 | $21.57 | $21.57 | 618,800 | — | — |
| 2024-03-20 | $21.61 | $21.61 | 541,600 | — | — |
| 2024-03-19 | $21.67 | $21.67 | 581,900 | — | — |
| 2024-03-18 | $21.58 | $21.58 | 962,600 | — | — |
| 2024-03-15 | $21.10 | $21.10 | 2,608,000 | — | — |
| 2024-03-14 | $21.26 | $21.26 | 650,400 | — | — |
| 2024-03-13 | $22.07 | $22.07 | 674,200 | — | — |
| 2024-03-12 | $22.32 | $22.32 | 695,800 | — | — |
| 2024-03-11 | $22.66 | $22.66 | 732,000 | — | — |
| 2024-03-08 | $22.72 | $22.72 | 558,600 | — | — |
| 2024-03-07 | $22.75 | $22.75 | 590,000 | — | — |
| 2024-03-06 | $22.34 | $22.34 | 654,300 | — | — |
| 2024-03-05 | $22.95 | $22.95 | 649,000 | — | — |
| 2024-03-04 | $23.53 | $23.53 | 651,000 | — | — |
| 2024-03-01 | $24.00 | $24.00 | 673,100 | — | — |
| 2024-02-29 | $23.55 | $23.55 | 719,900 | — | — |
| 2024-02-28 | $23.77 | $23.77 | 702,000 | — | — |
| 2024-02-27 | $23.62 | $23.62 | 902,000 | — | — |
| 2024-02-26 | $23.56 | $23.56 | 1,179,700 | — | — |
| 2024-02-23 | $22.18 | $22.18 | 1,022,500 | — | — |
| 2024-02-22 | $24.34 | $24.34 | 615,800 | — | — |
| 2024-02-21 | $24.54 | $24.54 | 635,500 | — | — |
| 2024-02-20 | $25.03 | $25.03 | 829,400 | — | — |
| 2024-02-16 | $24.74 | $24.74 | 749,900 | — | — |
| 2024-02-15 | $25.30 | $25.30 | 747,000 | — | — |
| 2024-02-14 | $25.53 | $25.53 | 534,600 | — | — |
| 2024-02-13 | $24.04 | $24.04 | 981,500 | — | — |
| 2024-02-12 | $26.52 | $26.52 | 510,200 | — | — |
| 2024-02-09 | $25.57 | $25.57 | 325,500 | — | — |
| 2024-02-08 | $25.00 | $25.00 | 464,500 | — | — |
| 2024-02-07 | $24.36 | $24.36 | 457,200 | — | — |
| 2024-02-06 | $25.45 | $25.45 | 683,000 | — | — |
| 2024-02-05 | $24.52 | $24.52 | 347,100 | — | — |
| 2024-02-02 | $24.83 | $24.83 | 377,900 | — | — |
| 2024-02-01 | $25.36 | $25.36 | 357,800 | — | — |
| 2024-01-31 | $25.02 | $25.02 | 645,500 | — | — |
| 2024-01-30 | $25.74 | $25.74 | 532,600 | — | — |
| 2024-01-29 | $27.09 | $27.09 | 490,100 | — | — |
| 2024-01-26 | $26.28 | $26.28 | 416,100 | — | — |
| 2024-01-25 | $26.02 | $26.02 | 369,400 | — | — |
| 2024-01-24 | $25.89 | $25.89 | 406,400 | — | — |
| 2024-01-23 | $26.47 | $26.47 | 370,600 | — | — |
| 2024-01-22 | $26.37 | $26.37 | 497,600 | — | — |
| 2024-01-19 | $25.53 | $25.53 | 352,700 | — | — |
| 2024-01-18 | $25.55 | $25.55 | 395,000 | — | — |
| 2024-01-17 | $25.60 | $25.60 | 515,200 | — | — |
| 2024-01-16 | $26.62 | $26.62 | 645,000 | — | — |
| 2024-01-12 | $26.52 | $26.52 | 480,800 | — | — |
| 2024-01-11 | $26.94 | $26.94 | 706,300 | — | — |
| 2024-01-10 | $27.41 | $27.41 | 684,500 | — | — |
| 2024-01-09 | $28.29 | $28.29 | 674,600 | — | — |
| 2024-01-08 | $29.10 | $29.10 | 666,700 | — | — |
| 2024-01-05 | $25.73 | $25.73 | 549,700 | — | — |
| 2024-01-04 | $25.54 | $25.54 | 539,200 | — | — |
| 2024-01-03 | $25.99 | $25.99 | 426,300 | — | — |
| 2024-01-02 | $27.40 | $27.40 | 419,300 | — | — |