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
- 2021-05-14 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 | $42.29 | $42.29 | 449,900 | — | — |
| 2024-12-30 | $42.06 | $42.06 | 527,500 | — | — |
| 2024-12-27 | $41.41 | $41.41 | 1,801,100 | — | — |
| 2024-12-26 | $42.45 | $42.45 | 296,400 | — | — |
| 2024-12-24 | $41.92 | $41.92 | 158,600 | — | — |
| 2024-12-23 | $42.31 | $42.31 | 359,200 | — | — |
| 2024-12-20 | $42.60 | $42.60 | 2,228,100 | — | — |
| 2024-12-19 | $42.05 | $42.05 | 557,600 | — | — |
| 2024-12-18 | $41.36 | $41.36 | 565,800 | — | — |
| 2024-12-17 | $43.91 | $43.91 | 546,000 | — | — |
| 2024-12-16 | $43.96 | $43.96 | 357,000 | — | — |
| 2024-12-13 | $44.05 | $44.05 | 569,200 | — | — |
| 2024-12-12 | $45.11 | $45.11 | 452,700 | — | — |
| 2024-12-11 | $46.46 | $46.46 | 390,600 | — | — |
| 2024-12-10 | $46.92 | $46.92 | 378,800 | — | — |
| 2024-12-09 | $47.51 | $47.51 | 354,700 | — | — |
| 2024-12-06 | $48.46 | $48.46 | 324,200 | — | — |
| 2024-12-05 | $48.11 | $48.11 | 383,100 | — | — |
| 2024-12-04 | $49.46 | $49.46 | 314,500 | — | — |
| 2024-12-03 | $49.38 | $49.38 | 345,400 | — | — |
| 2024-12-02 | $49.55 | $49.55 | 672,500 | — | — |
| 2024-11-29 | $49.75 | $49.75 | 339,000 | — | — |
| 2024-11-27 | $48.83 | $48.83 | 436,800 | — | — |
| 2024-11-26 | $47.46 | $47.46 | 449,900 | — | — |
| 2024-11-25 | $47.27 | $47.27 | 519,100 | — | — |
| 2024-11-22 | $48.31 | $48.31 | 793,000 | — | — |
| 2024-11-21 | $47.03 | $47.03 | 407,800 | — | — |
| 2024-11-20 | $45.75 | $45.75 | 401,200 | — | — |
| 2024-11-19 | $45.90 | $45.90 | 537,500 | — | — |
| 2024-11-18 | $44.81 | $44.81 | 947,900 | — | — |
| 2024-11-15 | $46.26 | $46.26 | 909,700 | — | — |
| 2024-11-14 | $49.00 | $49.00 | 642,800 | — | — |
| 2024-11-13 | $49.43 | $49.43 | 1,004,300 | — | — |
| 2024-11-12 | $48.54 | $48.54 | 545,100 | — | — |
| 2024-11-11 | $48.67 | $48.67 | 658,700 | — | — |
| 2024-11-08 | $48.09 | $48.09 | 614,500 | — | — |
| 2024-11-07 | $49.04 | $49.04 | 1,978,500 | — | — |
| 2024-11-06 | $47.94 | $47.94 | 1,096,300 | — | — |
| 2024-11-05 | $47.70 | $47.70 | 847,300 | — | — |
| 2024-11-04 | $45.17 | $45.17 | 736,400 | — | — |
| 2024-11-01 | $43.82 | $43.82 | 1,403,900 | — | — |
| 2024-10-31 | $40.38 | $40.38 | 2,458,800 | — | — |
| 2024-10-30 | $40.64 | $40.64 | 2,944,500 | — | — |
| 2024-10-29 | $42.97 | $42.97 | 1,349,800 | — | — |
| 2024-10-28 | $47.34 | $47.34 | 2,882,600 | — | — |
| 2024-10-25 | $41.09 | $41.09 | 834,000 | — | — |
| 2024-10-24 | $39.79 | $39.79 | 394,600 | — | — |
| 2024-10-23 | $39.89 | $39.89 | 951,400 | — | — |
| 2024-10-22 | $40.71 | $40.71 | 345,500 | — | — |
| 2024-10-21 | $40.89 | $40.89 | 334,200 | — | — |
| 2024-10-18 | $41.16 | $41.16 | 476,000 | — | — |
| 2024-10-17 | $39.89 | $39.89 | 509,000 | — | — |
| 2024-10-16 | $39.99 | $39.99 | 506,600 | — | — |
| 2024-10-15 | $40.21 | $40.21 | 601,400 | — | — |
| 2024-10-14 | $42.18 | $42.18 | 385,000 | — | — |
| 2024-10-11 | $42.72 | $42.72 | 632,300 | — | — |
| 2024-10-10 | $40.20 | $40.20 | 327,000 | — | — |
| 2024-10-09 | $38.93 | $38.93 | 459,900 | — | — |
| 2024-10-08 | $38.64 | $38.64 | 434,200 | — | — |
| 2024-10-07 | $40.01 | $40.01 | 733,300 | — | — |
| 2024-10-04 | $40.84 | $40.84 | 456,900 | — | — |
| 2024-10-03 | $40.49 | $40.49 | 740,200 | — | — |
| 2024-10-02 | $41.75 | $41.75 | 688,500 | — | — |
| 2024-10-01 | $42.83 | $42.83 | 708,500 | — | — |
| 2024-09-30 | $44.20 | $44.20 | 975,900 | — | — |
| 2024-09-27 | $43.44 | $43.44 | 691,900 | — | — |
| 2024-09-26 | $45.66 | $45.66 | 460,000 | — | — |
| 2024-09-25 | $44.92 | $44.92 | 628,600 | — | — |
| 2024-09-24 | $46.71 | $46.71 | 543,700 | — | — |
| 2024-09-23 | $44.56 | $44.56 | 1,677,500 | — | — |
| 2024-09-20 | $42.78 | $42.78 | 1,316,400 | — | — |
| 2024-09-19 | $41.99 | $41.99 | 731,200 | — | — |
| 2024-09-18 | $40.33 | $40.33 | 562,100 | — | — |
| 2024-09-17 | $40.02 | $40.02 | 711,400 | — | — |
| 2024-09-16 | $40.10 | $40.10 | 734,900 | — | — |
| 2024-09-13 | $37.51 | $37.51 | 553,400 | — | — |
| 2024-09-12 | $35.66 | $35.66 | 634,800 | — | — |
| 2024-09-11 | $37.57 | $37.57 | 345,700 | — | — |
| 2024-09-10 | $37.55 | $37.55 | 714,400 | — | — |
| 2024-09-09 | $38.29 | $38.29 | 279,300 | — | — |
| 2024-09-06 | $37.20 | $37.20 | 327,100 | — | — |
| 2024-09-05 | $38.16 | $38.16 | 302,800 | — | — |
| 2024-09-04 | $38.40 | $38.40 | 199,900 | — | — |
| 2024-09-03 | $38.36 | $38.36 | 791,200 | — | — |
| 2024-08-30 | $37.82 | $37.82 | 242,500 | — | — |
| 2024-08-29 | $36.78 | $36.78 | 384,400 | — | — |
| 2024-08-28 | $36.70 | $36.70 | 368,000 | — | — |
| 2024-08-27 | $37.65 | $37.65 | 315,200 | — | — |
| 2024-08-26 | $38.72 | $38.72 | 205,200 | — | — |
| 2024-08-23 | $39.30 | $39.30 | 301,400 | — | — |
| 2024-08-22 | $39.12 | $39.12 | 257,500 | — | — |
| 2024-08-21 | $39.94 | $39.94 | 464,600 | — | — |
| 2024-08-20 | $40.21 | $40.21 | 411,500 | — | — |
| 2024-08-19 | $39.40 | $39.40 | 507,500 | — | — |
| 2024-08-16 | $37.63 | $37.63 | 383,200 | — | — |
| 2024-08-15 | $37.24 | $37.24 | 525,100 | — | — |
| 2024-08-14 | $37.90 | $37.90 | 333,500 | — | — |
| 2024-08-13 | $37.95 | $37.95 | 373,600 | — | — |
| 2024-08-12 | $35.84 | $35.84 | 332,900 | — | — |
| 2024-08-09 | $35.98 | $35.98 | 425,100 | — | — |
| 2024-08-08 | $35.85 | $35.85 | 447,600 | — | — |
| 2024-08-07 | $35.65 | $35.65 | 406,500 | — | — |
| 2024-08-06 | $37.44 | $37.44 | 481,300 | — | — |
| 2024-08-05 | $36.00 | $36.00 | 491,600 | — | — |
| 2024-08-02 | $37.39 | $37.39 | 763,700 | — | — |
| 2024-08-01 | $37.62 | $37.62 | 673,900 | — | — |
| 2024-07-31 | $36.59 | $36.59 | 510,600 | — | — |
| 2024-07-30 | $34.62 | $34.62 | 288,500 | — | — |
| 2024-07-29 | $35.83 | $35.83 | 438,600 | — | — |
| 2024-07-26 | $36.70 | $36.70 | 444,700 | — | — |
| 2024-07-25 | $36.84 | $36.84 | 832,700 | — | — |
| 2024-07-24 | $35.25 | $35.25 | 266,800 | — | — |
| 2024-07-23 | $35.07 | $35.07 | 241,600 | — | — |
| 2024-07-22 | $34.09 | $34.09 | 618,900 | — | — |
| 2024-07-19 | $34.65 | $34.65 | 371,300 | — | — |
| 2024-07-18 | $34.82 | $34.82 | 615,800 | — | — |
| 2024-07-17 | $35.19 | $35.19 | 707,800 | — | — |
| 2024-07-16 | $37.24 | $37.24 | 1,074,000 | — | — |
| 2024-07-15 | $36.75 | $36.75 | 1,123,200 | — | — |
| 2024-07-12 | $36.62 | $36.62 | 464,200 | — | — |
| 2024-07-11 | $37.57 | $37.57 | 555,700 | — | — |
| 2024-07-10 | $36.54 | $36.54 | 313,300 | — | — |
| 2024-07-09 | $35.06 | $35.06 | 623,000 | — | — |
| 2024-07-08 | $35.98 | $35.98 | 286,100 | — | — |
| 2024-07-05 | $35.63 | $35.63 | 270,600 | — | — |
| 2024-07-03 | $34.89 | $34.89 | 375,900 | — | — |
| 2024-07-02 | $34.93 | $34.93 | 335,000 | — | — |
| 2024-07-01 | $36.29 | $36.29 | 474,800 | — | — |
| 2024-06-28 | $36.18 | $36.18 | 1,911,900 | — | — |
| 2024-06-27 | $34.66 | $34.66 | 379,800 | — | — |
| 2024-06-26 | $33.72 | $33.72 | 614,800 | — | — |
| 2024-06-25 | $35.23 | $35.23 | 1,179,200 | — | — |
| 2024-06-24 | $34.89 | $34.89 | 1,226,300 | — | — |
| 2024-06-21 | $35.89 | $35.89 | 1,869,000 | — | — |
| 2024-06-20 | $35.66 | $35.66 | 423,300 | — | — |
| 2024-06-18 | $35.53 | $35.53 | 360,300 | — | — |
| 2024-06-17 | $35.72 | $35.72 | 418,500 | — | — |
| 2024-06-14 | $36.02 | $36.02 | 648,200 | — | — |
| 2024-06-13 | $37.40 | $37.40 | 483,000 | — | — |
| 2024-06-12 | $38.00 | $38.00 | 702,100 | — | — |
| 2024-06-11 | $38.43 | $38.43 | 589,100 | — | — |
| 2024-06-10 | $38.98 | $38.98 | 594,300 | — | — |
| 2024-06-07 | $38.50 | $38.50 | 638,700 | — | — |
| 2024-06-06 | $38.02 | $38.02 | 1,293,000 | — | — |
| 2024-06-05 | $41.18 | $41.18 | 681,300 | — | — |
| 2024-06-04 | $39.47 | $39.47 | 653,000 | — | — |
| 2024-06-03 | $40.27 | $40.27 | 871,600 | — | — |
| 2024-05-31 | $37.99 | $37.99 | 916,900 | — | — |
| 2024-05-30 | $36.95 | $36.95 | 871,900 | — | — |
| 2024-05-29 | $37.12 | $37.12 | 663,200 | — | — |
| 2024-05-28 | $37.13 | $37.13 | 1,058,800 | — | — |
| 2024-05-24 | $37.11 | $37.11 | 873,200 | — | — |
| 2024-05-23 | $37.08 | $37.08 | 874,900 | — | — |
| 2024-05-22 | $37.97 | $37.97 | 703,300 | — | — |
| 2024-05-21 | $39.76 | $39.76 | 650,200 | — | — |
| 2024-05-20 | $40.99 | $40.99 | 515,900 | — | — |
| 2024-05-17 | $41.39 | $41.39 | 447,200 | — | — |
| 2024-05-16 | $41.94 | $41.94 | 478,600 | — | — |
| 2024-05-15 | $42.69 | $42.69 | 433,800 | — | — |
| 2024-05-14 | $40.87 | $40.87 | 373,400 | — | — |
| 2024-05-13 | $40.75 | $40.75 | 642,800 | — | — |
| 2024-05-10 | $41.32 | $41.32 | 947,000 | — | — |
| 2024-05-09 | $42.33 | $42.33 | 644,800 | — | — |
| 2024-05-08 | $44.94 | $44.94 | 602,800 | — | — |
| 2024-05-07 | $45.00 | $45.00 | 1,183,000 | — | — |
| 2024-05-06 | $45.54 | $45.54 | 602,000 | — | — |
| 2024-05-03 | $43.44 | $43.44 | 884,400 | — | — |
| 2024-05-02 | $43.50 | $43.50 | 1,084,700 | — | — |
| 2024-05-01 | $42.32 | $42.32 | 1,492,100 | — | — |
| 2024-04-30 | $39.51 | $39.51 | 1,085,300 | — | — |
| 2024-04-29 | $41.38 | $41.38 | 661,000 | — | — |
| 2024-04-26 | $39.65 | $39.65 | 856,800 | — | — |
| 2024-04-25 | $38.69 | $38.69 | 850,200 | — | — |
| 2024-04-24 | $39.95 | $39.95 | 773,100 | — | — |
| 2024-04-23 | $39.52 | $39.52 | 1,216,300 | — | — |
| 2024-04-22 | $39.13 | $39.13 | 714,100 | — | — |
| 2024-04-19 | $38.00 | $38.00 | 1,376,000 | — | — |
| 2024-04-18 | $39.48 | $39.48 | 857,000 | — | — |
| 2024-04-17 | $40.01 | $40.01 | 1,069,800 | — | — |
| 2024-04-16 | $42.57 | $42.57 | 1,315,600 | — | — |
| 2024-04-15 | $46.53 | $46.53 | 1,344,000 | — | — |
| 2024-04-12 | $47.97 | $47.97 | 2,166,200 | — | — |
| 2024-04-11 | $48.82 | $48.82 | 4,634,800 | — | — |
| 2024-04-10 | $41.62 | $41.62 | 2,238,400 | — | — |
| 2024-04-09 | $37.91 | $37.91 | 782,600 | — | — |
| 2024-04-08 | $38.63 | $38.63 | 790,300 | — | — |
| 2024-04-05 | $37.52 | $37.52 | 936,400 | — | — |
| 2024-04-04 | $37.41 | $37.41 | 1,293,500 | — | — |
| 2024-04-03 | $39.60 | $39.60 | 859,600 | — | — |
| 2024-04-02 | $40.85 | $40.85 | 620,100 | — | — |
| 2024-04-01 | $42.35 | $42.35 | 448,700 | — | — |
| 2024-03-28 | $43.12 | $43.12 | 666,500 | — | — |
| 2024-03-27 | $43.83 | $43.83 | 515,300 | — | — |
| 2024-03-26 | $41.58 | $41.58 | 505,600 | — | — |
| 2024-03-25 | $41.18 | $41.18 | 1,024,900 | — | — |
| 2024-03-22 | $41.00 | $41.00 | 1,116,300 | — | — |
| 2024-03-21 | $42.87 | $42.87 | 1,139,100 | — | — |
| 2024-03-20 | $45.33 | $45.33 | 788,100 | — | — |
| 2024-03-19 | $43.42 | $43.42 | 667,900 | — | — |
| 2024-03-18 | $41.47 | $41.47 | 475,800 | — | — |
| 2024-03-15 | $43.25 | $43.25 | 1,620,700 | — | — |
| 2024-03-14 | $43.50 | $43.50 | 739,500 | — | — |
| 2024-03-13 | $45.23 | $45.23 | 556,300 | — | — |
| 2024-03-12 | $44.19 | $44.19 | 561,100 | — | — |
| 2024-03-11 | $43.18 | $43.18 | 413,600 | — | — |
| 2024-03-08 | $44.30 | $44.30 | 717,000 | — | — |
| 2024-03-07 | $43.30 | $43.30 | 1,108,500 | — | — |
| 2024-03-06 | $45.87 | $45.87 | 784,800 | — | — |
| 2024-03-05 | $45.15 | $45.15 | 1,255,400 | — | — |
| 2024-03-04 | $46.54 | $46.54 | 906,500 | — | — |
| 2024-03-01 | $49.14 | $49.14 | 2,039,100 | — | — |
| 2024-02-29 | $47.08 | $47.08 | 931,500 | — | — |
| 2024-02-28 | $45.94 | $45.94 | 513,800 | — | — |
| 2024-02-27 | $48.14 | $48.14 | 982,200 | — | — |
| 2024-02-26 | $46.35 | $46.35 | 842,700 | — | — |
| 2024-02-23 | $47.45 | $47.45 | 1,039,600 | — | — |
| 2024-02-22 | $49.00 | $49.00 | 1,600,000 | — | — |
| 2024-02-21 | $44.55 | $44.55 | 975,000 | — | — |
| 2024-02-20 | $44.69 | $44.69 | 667,500 | — | — |
| 2024-02-16 | $45.96 | $45.96 | 637,600 | — | — |
| 2024-02-15 | $45.51 | $45.51 | 950,200 | — | — |
| 2024-02-14 | $44.13 | $44.13 | 963,500 | — | — |
| 2024-02-13 | $43.17 | $43.17 | 1,636,600 | — | — |
| 2024-02-12 | $44.89 | $44.89 | 1,685,900 | — | — |
| 2024-02-09 | $43.21 | $43.21 | 1,385,000 | — | — |
| 2024-02-08 | $37.56 | $37.56 | 949,600 | — | — |
| 2024-02-07 | $37.51 | $37.51 | 1,090,000 | — | — |
| 2024-02-06 | $38.05 | $38.05 | 1,097,800 | — | — |
| 2024-02-05 | $37.01 | $37.01 | 1,686,600 | — | — |
| 2024-02-02 | $39.15 | $39.15 | 951,100 | — | — |
| 2024-02-01 | $38.00 | $38.00 | 1,337,300 | — | — |
| 2024-01-31 | $36.42 | $36.42 | 1,975,500 | — | — |
| 2024-01-30 | $34.51 | $34.51 | 3,526,100 | — | — |
| 2024-01-29 | $33.64 | $33.64 | 3,895,300 | — | — |
| 2024-01-26 | $30.18 | $30.18 | 5,238,700 | — | — |
| 2024-01-25 | $25.31 | $25.31 | 11,508,400 | — | — |
| 2024-01-24 | $17.02 | $17.02 | 956,600 | — | — |
| 2024-01-23 | $17.04 | $17.04 | 1,767,100 | — | — |
| 2024-01-22 | $16.30 | $16.30 | 595,500 | — | — |
| 2024-01-19 | $14.93 | $14.93 | 459,600 | — | — |
| 2024-01-18 | $14.91 | $14.91 | 854,800 | — | — |
| 2024-01-17 | $15.66 | $15.66 | 785,100 | — | — |
| 2024-01-16 | $16.80 | $16.80 | 752,200 | — | — |
| 2024-01-12 | $18.95 | $18.95 | 445,900 | — | — |
| 2024-01-11 | $18.83 | $18.83 | 797,500 | — | — |
| 2024-01-10 | $19.19 | $19.19 | 1,429,200 | — | — |
| 2024-01-09 | $19.23 | $19.23 | 2,275,700 | — | — |
| 2024-01-08 | $18.13 | $18.13 | 899,100 | — | — |
| 2024-01-05 | $15.53 | $15.53 | 206,900 | — | — |
| 2024-01-04 | $15.50 | $15.50 | 306,900 | — | — |
| 2024-01-03 | $15.36 | $15.36 | 328,600 | — | — |
| 2024-01-02 | $15.61 | $15.61 | 232,800 | — | — |