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
- 2015-04-16 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 | $35.68 | $54.68 | 563,600 | — | — |
| 2024-12-30 | $35.94 | $55.08 | 456,000 | — | — |
| 2024-12-27 | $36.61 | $56.11 | 380,600 | — | — |
| 2024-12-26 | $36.95 | $56.63 | 620,200 | — | — |
| 2024-12-24 | $36.42 | $55.82 | 245,700 | — | — |
| 2024-12-23 | $35.41 | $54.27 | 439,800 | — | — |
| 2024-12-20 | $35.41 | $54.27 | 3,091,900 | — | — |
| 2024-12-19 | $34.56 | $52.97 | 665,100 | — | — |
| 2024-12-18 | $34.74 | $53.24 | 829,700 | — | — |
| 2024-12-17 | $36.29 | $55.62 | 1,435,600 | — | — |
| 2024-12-16 | $36.58 | $56.06 | 726,900 | — | — |
| 2024-12-13 | $36.49 | $55.92 | 704,000 | — | — |
| 2024-12-12 | $36.83 | $56.44 | 486,100 | — | — |
| 2024-12-11 | $36.79 | $56.38 | 1,471,100 | — | — |
| 2024-12-10 | $35.48 | $54.38 | 520,500 | — | — |
| 2024-12-09 | $35.84 | $54.93 | 1,312,800 | — | — |
| 2024-12-06 | $36.30 | $55.63 | 851,300 | — | — |
| 2024-12-05 | $37.03 | $56.75 | 751,700 | — | — |
| 2024-12-04 | $37.67 | $57.73 | 533,700 | — | — |
| 2024-12-03 | $37.95 | $58.15 | 543,500 | — | — |
| 2024-12-02 | $37.81 | $57.95 | 868,600 | — | — |
| 2024-11-29 | $37.31 | $57.18 | 712,200 | — | — |
| 2024-11-27 | $37.34 | $56.86 | 893,000 | — | — |
| 2024-11-26 | $36.71 | $55.90 | 499,300 | — | — |
| 2024-11-25 | $36.80 | $56.04 | 1,165,600 | — | — |
| 2024-11-22 | $36.69 | $55.87 | 894,000 | — | — |
| 2024-11-21 | $37.83 | $57.60 | 933,400 | — | — |
| 2024-11-20 | $36.99 | $56.33 | 622,400 | — | — |
| 2024-11-19 | $36.90 | $56.19 | 1,055,300 | — | — |
| 2024-11-18 | $35.94 | $54.73 | 762,300 | — | — |
| 2024-11-15 | $34.92 | $53.17 | 877,000 | — | — |
| 2024-11-14 | $35.19 | $53.58 | 614,500 | — | — |
| 2024-11-13 | $34.94 | $53.20 | 941,700 | — | — |
| 2024-11-12 | $35.10 | $53.45 | 1,018,300 | — | — |
| 2024-11-11 | $35.87 | $54.62 | 1,349,200 | — | — |
| 2024-11-08 | $34.19 | $52.06 | 866,100 | — | — |
| 2024-11-07 | $33.39 | $50.84 | 845,700 | — | — |
| 2024-11-06 | $33.41 | $50.87 | 1,689,100 | — | — |
| 2024-11-05 | $31.81 | $48.44 | 583,000 | — | — |
| 2024-11-04 | $31.39 | $47.80 | 638,400 | — | — |
| 2024-11-01 | $31.56 | $48.06 | 1,125,000 | — | — |
| 2024-10-31 | $30.96 | $47.14 | 893,100 | — | — |
| 2024-10-30 | $31.22 | $47.54 | 881,600 | — | — |
| 2024-10-29 | $31.01 | $47.22 | 806,600 | — | — |
| 2024-10-28 | $30.95 | $47.13 | 852,900 | — | — |
| 2024-10-25 | $30.97 | $47.16 | 1,104,100 | — | — |
| 2024-10-24 | $30.86 | $46.99 | 2,010,700 | — | — |
| 2024-10-23 | $32.35 | $49.26 | 1,275,800 | — | — |
| 2024-10-22 | $32.78 | $49.91 | 786,600 | — | — |
| 2024-10-21 | $32.74 | $49.85 | 969,600 | — | — |
| 2024-10-18 | $32.98 | $50.22 | 768,900 | — | — |
| 2024-10-17 | $32.84 | $50.01 | 740,000 | — | — |
| 2024-10-16 | $33.42 | $50.89 | 857,600 | — | — |
| 2024-10-15 | $33.20 | $50.55 | 873,600 | — | — |
| 2024-10-14 | $32.70 | $49.79 | 839,200 | — | — |
| 2024-10-11 | $32.55 | $49.56 | 624,500 | — | — |
| 2024-10-10 | $32.15 | $48.96 | 1,068,000 | — | — |
| 2024-10-09 | $31.78 | $48.39 | 819,500 | — | — |
| 2024-10-08 | $32.08 | $48.85 | 1,529,100 | — | — |
| 2024-10-07 | $31.71 | $48.29 | 834,500 | — | — |
| 2024-10-04 | $31.76 | $48.36 | 805,900 | — | — |
| 2024-10-03 | $31.50 | $47.97 | 1,125,200 | — | — |
| 2024-10-02 | $31.18 | $47.48 | 1,286,100 | — | — |
| 2024-10-01 | $30.69 | $46.73 | 5,570,200 | — | — |
| 2024-09-30 | $30.46 | $46.38 | 3,192,500 | — | — |
| 2024-09-27 | $30.96 | $47.14 | 1,458,900 | — | — |
| 2024-09-26 | $31.06 | $47.30 | 834,600 | — | — |
| 2024-09-25 | $30.65 | $46.67 | 1,227,700 | — | — |
| 2024-09-24 | $31.31 | $47.68 | 1,612,500 | — | — |
| 2024-09-23 | $31.15 | $47.43 | 3,799,800 | — | — |
| 2024-09-20 | $30.95 | $47.13 | 4,372,000 | — | — |
| 2024-09-19 | $31.64 | $48.18 | 1,181,700 | — | — |
| 2024-09-18 | $32.37 | $49.29 | 971,400 | — | — |
| 2024-09-17 | $32.36 | $49.28 | 720,300 | — | — |
| 2024-09-16 | $32.43 | $49.38 | 1,035,500 | — | — |
| 2024-09-13 | $32.04 | $48.79 | 950,200 | — | — |
| 2024-09-12 | $31.18 | $47.48 | 609,300 | — | — |
| 2024-09-11 | $30.78 | $46.87 | 637,400 | — | — |
| 2024-09-10 | $31.35 | $47.74 | 506,600 | — | — |
| 2024-09-09 | $31.50 | $47.97 | 701,400 | — | — |
| 2024-09-06 | $31.13 | $47.40 | 904,200 | — | — |
| 2024-09-05 | $31.44 | $47.87 | 789,400 | — | — |
| 2024-09-04 | $31.20 | $47.51 | 903,300 | — | — |
| 2024-09-03 | $31.05 | $47.28 | 1,379,100 | — | — |
| 2024-08-30 | $30.71 | $46.76 | 1,678,100 | — | — |
| 2024-08-29 | $30.87 | $46.64 | 431,400 | — | — |
| 2024-08-28 | $30.18 | $45.60 | 935,200 | — | — |
| 2024-08-27 | $30.89 | $46.67 | 518,200 | — | — |
| 2024-08-26 | $30.66 | $46.32 | 1,139,200 | — | — |
| 2024-08-23 | $30.09 | $45.46 | 1,079,400 | — | — |
| 2024-08-22 | $29.94 | $45.24 | 590,700 | — | — |
| 2024-08-21 | $29.72 | $44.90 | 812,300 | — | — |
| 2024-08-20 | $29.70 | $44.87 | 847,600 | — | — |
| 2024-08-19 | $29.62 | $44.75 | 910,900 | — | — |
| 2024-08-16 | $29.61 | $44.74 | 873,300 | — | — |
| 2024-08-15 | $29.12 | $44.00 | 1,539,800 | — | — |
| 2024-08-14 | $30.32 | $45.81 | 1,468,000 | — | — |
| 2024-08-13 | $29.29 | $44.25 | 906,800 | — | — |
| 2024-08-12 | $28.82 | $43.54 | 848,800 | — | — |
| 2024-08-09 | $29.19 | $44.10 | 1,119,300 | — | — |
| 2024-08-08 | $28.03 | $42.35 | 598,900 | — | — |
| 2024-08-07 | $27.72 | $41.88 | 798,700 | — | — |
| 2024-08-06 | $27.63 | $41.75 | 1,365,200 | — | — |
| 2024-08-05 | $27.85 | $42.08 | 1,524,600 | — | — |
| 2024-08-02 | $27.66 | $41.79 | 1,601,500 | — | — |
| 2024-08-01 | $27.08 | $40.91 | 1,047,700 | — | — |
| 2024-07-31 | $27.32 | $41.28 | 1,132,700 | — | — |
| 2024-07-30 | $27.82 | $42.03 | 1,625,000 | — | — |
| 2024-07-29 | $27.89 | $42.14 | 1,099,200 | — | — |
| 2024-07-26 | $27.97 | $42.26 | 728,800 | — | — |
| 2024-07-25 | $27.89 | $42.14 | 1,502,500 | — | — |
| 2024-07-24 | $28.37 | $42.86 | 1,429,600 | — | — |
| 2024-07-23 | $28.44 | $42.97 | 1,649,700 | — | — |
| 2024-07-22 | $29.62 | $44.75 | 2,145,300 | — | — |
| 2024-07-19 | $29.48 | $44.54 | 2,997,500 | — | — |
| 2024-07-18 | $27.92 | $42.18 | 5,291,800 | — | — |
| 2024-07-17 | $23.51 | $35.52 | 2,566,900 | — | — |
| 2024-07-16 | $23.07 | $34.86 | 1,170,800 | — | — |
| 2024-07-15 | $23.07 | $34.86 | 957,600 | — | — |
| 2024-07-12 | $22.53 | $34.04 | 710,700 | — | — |
| 2024-07-11 | $22.41 | $33.86 | 708,300 | — | — |
| 2024-07-10 | $22.50 | $33.99 | 894,100 | — | — |
| 2024-07-09 | $22.06 | $33.33 | 1,361,500 | — | — |
| 2024-07-08 | $21.68 | $32.76 | 1,127,800 | — | — |
| 2024-07-05 | $22.18 | $33.51 | 1,269,900 | — | — |
| 2024-07-03 | $22.31 | $33.71 | 757,600 | — | — |
| 2024-07-02 | $22.16 | $33.48 | 1,175,300 | — | — |
| 2024-07-01 | $22.62 | $34.18 | 1,133,600 | — | — |
| 2024-06-28 | $22.45 | $33.92 | 1,552,600 | — | — |
| 2024-06-27 | $22.78 | $34.42 | 1,099,800 | — | — |
| 2024-06-26 | $23.06 | $34.84 | 1,386,700 | — | — |
| 2024-06-25 | $23.05 | $34.83 | 1,700,500 | — | — |
| 2024-06-24 | $23.56 | $35.60 | 1,793,000 | — | — |
| 2024-06-21 | $23.02 | $34.78 | 16,222,000 | — | — |
| 2024-06-20 | $23.18 | $35.02 | 1,873,700 | — | — |
| 2024-06-18 | $23.22 | $35.08 | 1,254,500 | — | — |
| 2024-06-17 | $23.41 | $35.37 | 1,386,300 | — | — |
| 2024-06-14 | $23.42 | $35.38 | 1,204,300 | — | — |
| 2024-06-13 | $23.48 | $35.48 | 1,312,500 | — | — |
| 2024-06-12 | $24.12 | $36.44 | 1,868,600 | — | — |
| 2024-06-11 | $23.95 | $36.19 | 2,004,200 | — | — |
| 2024-06-10 | $24.27 | $36.67 | 4,978,200 | — | — |
| 2024-06-07 | $22.01 | $33.25 | 968,400 | — | — |
| 2024-06-06 | $22.49 | $33.98 | 893,500 | — | — |
| 2024-06-05 | $22.48 | $33.96 | 1,196,500 | — | — |
| 2024-06-04 | $22.16 | $33.48 | 1,387,900 | — | — |
| 2024-06-03 | $22.88 | $34.57 | 1,954,200 | — | — |
| 2024-05-31 | $22.00 | $33.24 | 2,117,500 | — | — |
| 2024-05-30 | $23.02 | $34.42 | 710,100 | — | — |
| 2024-05-29 | $23.07 | $34.49 | 564,300 | — | — |
| 2024-05-28 | $23.12 | $34.57 | 688,000 | — | — |
| 2024-05-24 | $23.02 | $34.42 | 806,300 | — | — |
| 2024-05-23 | $22.57 | $33.75 | 579,700 | — | — |
| 2024-05-22 | $22.35 | $33.42 | 1,268,200 | — | — |
| 2024-05-21 | $22.69 | $33.92 | 949,600 | — | — |
| 2024-05-20 | $23.16 | $34.63 | 899,500 | — | — |
| 2024-05-17 | $23.46 | $35.08 | 1,497,500 | — | — |
| 2024-05-16 | $23.49 | $35.12 | 673,500 | — | — |
| 2024-05-15 | $24.00 | $35.88 | 715,400 | — | — |
| 2024-05-14 | $24.09 | $36.02 | 1,537,200 | — | — |
| 2024-05-13 | $23.01 | $34.40 | 821,800 | — | — |
| 2024-05-10 | $22.51 | $33.66 | 678,900 | — | — |
| 2024-05-09 | $22.65 | $33.86 | 853,300 | — | — |
| 2024-05-08 | $22.42 | $33.52 | 567,900 | — | — |
| 2024-05-07 | $22.36 | $33.43 | 545,800 | — | — |
| 2024-05-06 | $22.77 | $34.04 | 860,100 | — | — |
| 2024-05-03 | $22.54 | $33.70 | 965,500 | — | — |
| 2024-05-02 | $22.07 | $33.00 | 1,238,000 | — | — |
| 2024-05-01 | $21.99 | $32.88 | 1,486,000 | — | — |
| 2024-04-30 | $21.70 | $32.44 | 879,000 | — | — |
| 2024-04-29 | $21.62 | $32.32 | 1,325,400 | — | — |
| 2024-04-26 | $22.02 | $32.92 | 1,084,900 | — | — |
| 2024-04-25 | $22.40 | $33.49 | 1,815,000 | — | — |
| 2024-04-24 | $21.84 | $32.65 | 2,634,700 | — | — |
| 2024-04-23 | $21.19 | $31.68 | 1,087,200 | — | — |
| 2024-04-22 | $21.08 | $31.52 | 841,600 | — | — |
| 2024-04-19 | $21.06 | $31.49 | 896,500 | — | — |
| 2024-04-18 | $20.57 | $30.75 | 663,500 | — | — |
| 2024-04-17 | $20.48 | $30.62 | 568,100 | — | — |
| 2024-04-16 | $20.58 | $30.77 | 560,300 | — | — |
| 2024-04-15 | $20.65 | $30.87 | 688,400 | — | — |
| 2024-04-12 | $20.62 | $30.83 | 957,600 | — | — |
| 2024-04-11 | $20.15 | $30.13 | 821,500 | — | — |
| 2024-04-10 | $20.56 | $30.74 | 480,400 | — | — |
| 2024-04-09 | $20.64 | $30.86 | 817,400 | — | — |
| 2024-04-08 | $20.84 | $31.16 | 564,800 | — | — |
| 2024-04-05 | $20.76 | $31.04 | 658,600 | — | — |
| 2024-04-04 | $20.70 | $30.95 | 813,500 | — | — |
| 2024-04-03 | $21.28 | $31.82 | 1,360,800 | — | — |
| 2024-04-02 | $21.09 | $31.53 | 903,800 | — | — |
| 2024-04-01 | $21.04 | $31.46 | 934,700 | — | — |
| 2024-03-28 | $20.52 | $30.68 | 984,300 | — | — |
| 2024-03-27 | $20.27 | $30.31 | 822,400 | — | — |
| 2024-03-26 | $20.23 | $30.25 | 1,975,000 | — | — |
| 2024-03-25 | $20.14 | $30.11 | 757,800 | — | — |
| 2024-03-22 | $20.25 | $30.28 | 1,480,800 | — | — |
| 2024-03-21 | $20.12 | $30.08 | 1,606,600 | — | — |
| 2024-03-20 | $19.17 | $28.66 | 790,000 | — | — |
| 2024-03-19 | $19.27 | $28.81 | 864,000 | — | — |
| 2024-03-18 | $19.19 | $28.69 | 739,000 | — | — |
| 2024-03-15 | $19.31 | $28.87 | 1,221,100 | — | — |
| 2024-03-14 | $19.01 | $28.42 | 740,700 | — | — |
| 2024-03-13 | $19.15 | $28.63 | 893,500 | — | — |
| 2024-03-12 | $19.19 | $28.69 | 1,036,100 | — | — |
| 2024-03-11 | $19.53 | $29.20 | 783,600 | — | — |
| 2024-03-08 | $19.12 | $28.59 | 974,800 | — | — |
| 2024-03-07 | $19.01 | $28.42 | 951,000 | — | — |
| 2024-03-06 | $19.11 | $28.57 | 890,400 | — | — |
| 2024-03-05 | $19.11 | $28.57 | 1,171,600 | — | — |
| 2024-03-04 | $18.87 | $28.21 | 2,307,300 | — | — |
| 2024-03-01 | $18.57 | $27.76 | 1,599,000 | — | — |
| 2024-02-29 | $18.05 | $26.99 | 1,625,600 | — | — |
| 2024-02-28 | $17.49 | $25.79 | 1,008,700 | — | — |
| 2024-02-27 | $17.51 | $25.82 | 1,235,200 | — | — |
| 2024-02-26 | $17.09 | $25.20 | 942,200 | — | — |
| 2024-02-23 | $17.09 | $25.20 | 772,400 | — | — |
| 2024-02-22 | $16.84 | $24.83 | 1,032,000 | — | — |
| 2024-02-21 | $16.68 | $24.60 | 592,500 | — | — |
| 2024-02-20 | $16.79 | $24.76 | 841,600 | — | — |
| 2024-02-16 | $16.78 | $24.74 | 821,600 | — | — |
| 2024-02-15 | $16.83 | $24.82 | 905,700 | — | — |
| 2024-02-14 | $16.83 | $24.82 | 1,180,300 | — | — |
| 2024-02-13 | $16.67 | $24.58 | 1,274,300 | — | — |
| 2024-02-12 | $16.66 | $24.57 | 841,300 | — | — |
| 2024-02-09 | $16.64 | $24.54 | 1,374,200 | — | — |
| 2024-02-08 | $16.61 | $24.49 | 1,388,000 | — | — |
| 2024-02-07 | $16.29 | $24.02 | 1,218,200 | — | — |
| 2024-02-06 | $16.25 | $23.96 | 1,167,600 | — | — |
| 2024-02-05 | $16.19 | $23.87 | 1,417,000 | — | — |
| 2024-02-02 | $16.85 | $24.85 | 1,175,600 | — | — |
| 2024-02-01 | $16.74 | $24.69 | 1,335,900 | — | — |
| 2024-01-31 | $16.79 | $24.76 | 1,357,300 | — | — |
| 2024-01-30 | $17.18 | $25.33 | 1,002,900 | — | — |
| 2024-01-29 | $17.26 | $25.45 | 1,400,300 | — | — |
| 2024-01-26 | $17.23 | $25.41 | 1,842,000 | — | — |
| 2024-01-25 | $17.46 | $25.75 | 3,206,400 | — | — |
| 2024-01-24 | $19.20 | $28.31 | 1,523,900 | — | — |
| 2024-01-23 | $18.89 | $27.86 | 813,900 | — | — |
| 2024-01-22 | $18.81 | $27.74 | 1,050,700 | — | — |
| 2024-01-19 | $18.65 | $27.50 | 934,600 | — | — |
| 2024-01-18 | $18.75 | $27.65 | 874,300 | — | — |
| 2024-01-17 | $18.85 | $27.80 | 639,600 | — | — |
| 2024-01-16 | $19.05 | $28.09 | 774,200 | — | — |
| 2024-01-12 | $19.08 | $28.14 | 1,192,200 | — | — |
| 2024-01-11 | $19.25 | $28.39 | 1,136,000 | — | — |
| 2024-01-10 | $19.33 | $28.50 | 1,403,800 | — | — |
| 2024-01-09 | $20.14 | $29.70 | 1,097,500 | — | — |
| 2024-01-08 | $20.99 | $30.95 | 746,200 | — | — |
| 2024-01-05 | $20.73 | $30.57 | 684,500 | — | — |
| 2024-01-04 | $20.64 | $30.44 | 884,100 | — | — |
| 2024-01-03 | $20.26 | $29.88 | 954,800 | — | — |
| 2024-01-02 | $20.35 | $30.01 | 750,600 | — | — |