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
- 2020-07-31 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 | $37.69 | $37.69 | 658,200 | — | — |
| 2024-12-30 | $37.16 | $37.16 | 555,700 | — | — |
| 2024-12-27 | $37.35 | $37.35 | 694,000 | — | — |
| 2024-12-26 | $37.72 | $37.72 | 742,800 | — | — |
| 2024-12-24 | $39.33 | $39.33 | 344,300 | — | — |
| 2024-12-23 | $38.81 | $38.81 | 718,000 | — | — |
| 2024-12-20 | $39.69 | $39.69 | 1,902,700 | — | — |
| 2024-12-19 | $38.74 | $38.74 | 760,500 | — | — |
| 2024-12-18 | $37.23 | $37.23 | 874,100 | — | — |
| 2024-12-17 | $38.81 | $38.81 | 660,800 | — | — |
| 2024-12-16 | $38.85 | $38.85 | 1,053,100 | — | — |
| 2024-12-13 | $37.57 | $37.57 | 892,200 | — | — |
| 2024-12-12 | $36.99 | $36.99 | 771,900 | — | — |
| 2024-12-11 | $38.73 | $38.73 | 894,700 | — | — |
| 2024-12-10 | $37.57 | $37.57 | 1,116,400 | — | — |
| 2024-12-09 | $36.97 | $36.97 | 975,000 | — | — |
| 2024-12-06 | $35.44 | $35.44 | 521,300 | — | — |
| 2024-12-05 | $34.47 | $34.47 | 560,500 | — | — |
| 2024-12-04 | $34.23 | $34.23 | 922,900 | — | — |
| 2024-12-03 | $34.14 | $34.14 | 666,200 | — | — |
| 2024-12-02 | $33.75 | $33.75 | 809,900 | — | — |
| 2024-11-29 | $33.20 | $33.20 | 1,236,900 | — | — |
| 2024-11-27 | $32.34 | $32.34 | 1,829,400 | — | — |
| 2024-11-26 | $32.53 | $32.53 | 1,806,900 | — | — |
| 2024-11-25 | $32.27 | $32.27 | 2,210,200 | — | — |
| 2024-11-22 | $30.44 | $30.44 | 1,742,400 | — | — |
| 2024-11-21 | $31.03 | $31.03 | 705,800 | — | — |
| 2024-11-20 | $30.13 | $30.13 | 1,149,500 | — | — |
| 2024-11-19 | $30.13 | $30.13 | 1,518,800 | — | — |
| 2024-11-18 | $29.15 | $29.15 | 1,111,600 | — | — |
| 2024-11-15 | $28.13 | $28.13 | 1,173,800 | — | — |
| 2024-11-14 | $28.50 | $28.50 | 674,500 | — | — |
| 2024-11-13 | $28.50 | $28.50 | 1,179,900 | — | — |
| 2024-11-12 | $28.43 | $28.43 | 1,271,700 | — | — |
| 2024-11-11 | $29.28 | $29.28 | 2,388,800 | — | — |
| 2024-11-08 | $30.91 | $30.91 | 1,388,100 | — | — |
| 2024-11-07 | $31.38 | $31.38 | 5,246,800 | — | — |
| 2024-11-06 | $36.87 | $36.87 | 1,350,100 | — | — |
| 2024-11-05 | $35.46 | $35.46 | 706,300 | — | — |
| 2024-11-04 | $34.56 | $34.56 | 831,400 | — | — |
| 2024-11-01 | $34.56 | $34.56 | 598,400 | — | — |
| 2024-10-31 | $34.68 | $34.68 | 1,015,300 | — | — |
| 2024-10-30 | $36.38 | $36.38 | 633,300 | — | — |
| 2024-10-29 | $36.39 | $36.39 | 677,700 | — | — |
| 2024-10-28 | $36.15 | $36.15 | 904,700 | — | — |
| 2024-10-25 | $35.37 | $35.37 | 656,100 | — | — |
| 2024-10-24 | $34.77 | $34.77 | 1,361,100 | — | — |
| 2024-10-23 | $35.96 | $35.96 | 2,205,400 | — | — |
| 2024-10-22 | $38.31 | $38.31 | 3,320,200 | — | — |
| 2024-10-21 | $38.90 | $38.90 | 1,320,000 | — | — |
| 2024-10-18 | $40.35 | $40.35 | 699,900 | — | — |
| 2024-10-17 | $40.27 | $40.27 | 619,500 | — | — |
| 2024-10-16 | $40.91 | $40.91 | 774,700 | — | — |
| 2024-10-15 | $40.00 | $40.00 | 771,200 | — | — |
| 2024-10-14 | $39.95 | $39.95 | 1,012,100 | — | — |
| 2024-10-11 | $39.77 | $39.77 | 679,500 | — | — |
| 2024-10-10 | $38.73 | $38.73 | 1,540,400 | — | — |
| 2024-10-09 | $39.71 | $39.71 | 1,230,100 | — | — |
| 2024-10-08 | $38.40 | $38.40 | 984,500 | — | — |
| 2024-10-07 | $37.67 | $37.67 | 1,970,200 | — | — |
| 2024-10-04 | $36.32 | $36.32 | 511,600 | — | — |
| 2024-10-03 | $35.49 | $35.49 | 901,800 | — | — |
| 2024-10-02 | $36.06 | $36.06 | 908,200 | — | — |
| 2024-10-01 | $36.18 | $36.18 | 1,105,300 | — | — |
| 2024-09-30 | $35.07 | $35.07 | 1,213,300 | — | — |
| 2024-09-27 | $35.13 | $35.13 | 899,300 | — | — |
| 2024-09-26 | $34.82 | $34.82 | 1,032,300 | — | — |
| 2024-09-25 | $35.73 | $35.73 | 1,070,700 | — | — |
| 2024-09-24 | $35.73 | $35.73 | 1,319,800 | — | — |
| 2024-09-23 | $34.33 | $34.33 | 1,018,400 | — | — |
| 2024-09-20 | $33.43 | $33.43 | 1,212,900 | — | — |
| 2024-09-19 | $32.52 | $32.52 | 911,900 | — | — |
| 2024-09-18 | $31.98 | $31.98 | 984,100 | — | — |
| 2024-09-17 | $32.43 | $32.43 | 1,271,500 | — | — |
| 2024-09-16 | $31.42 | $31.42 | 636,900 | — | — |
| 2024-09-13 | $31.35 | $31.35 | 610,000 | — | — |
| 2024-09-12 | $30.65 | $30.65 | 715,200 | — | — |
| 2024-09-11 | $31.35 | $31.35 | 1,162,800 | — | — |
| 2024-09-10 | $31.09 | $31.09 | 960,700 | — | — |
| 2024-09-09 | $30.90 | $30.90 | 1,130,200 | — | — |
| 2024-09-06 | $29.28 | $29.28 | 878,100 | — | — |
| 2024-09-05 | $30.51 | $30.51 | 812,000 | — | — |
| 2024-09-04 | $30.52 | $30.52 | 655,500 | — | — |
| 2024-09-03 | $30.15 | $30.15 | 936,400 | — | — |
| 2024-08-30 | $31.45 | $31.45 | 598,400 | — | — |
| 2024-08-29 | $30.90 | $30.90 | 508,000 | — | — |
| 2024-08-28 | $30.83 | $30.83 | 588,000 | — | — |
| 2024-08-27 | $32.39 | $32.39 | 642,400 | — | — |
| 2024-08-26 | $32.62 | $32.62 | 521,600 | — | — |
| 2024-08-23 | $32.18 | $32.18 | 650,000 | — | — |
| 2024-08-22 | $31.50 | $31.50 | 567,800 | — | — |
| 2024-08-21 | $31.70 | $31.70 | 725,100 | — | — |
| 2024-08-20 | $30.96 | $30.96 | 522,200 | — | — |
| 2024-08-19 | $31.32 | $31.32 | 764,900 | — | — |
| 2024-08-16 | $31.05 | $31.05 | 1,421,600 | — | — |
| 2024-08-15 | $30.60 | $30.60 | 942,100 | — | — |
| 2024-08-14 | $31.60 | $31.60 | 932,400 | — | — |
| 2024-08-13 | $30.55 | $30.55 | 1,079,200 | — | — |
| 2024-08-12 | $30.96 | $30.96 | 1,786,000 | — | — |
| 2024-08-09 | $30.47 | $30.47 | 2,059,700 | — | — |
| 2024-08-08 | $31.50 | $31.50 | 3,054,300 | — | — |
| 2024-08-07 | $34.72 | $34.72 | 2,096,700 | — | — |
| 2024-08-06 | $35.36 | $35.36 | 1,200,300 | — | — |
| 2024-08-05 | $33.56 | $33.56 | 1,027,400 | — | — |
| 2024-08-02 | $34.93 | $34.93 | 758,600 | — | — |
| 2024-08-01 | $36.51 | $36.51 | 729,300 | — | — |
| 2024-07-31 | $36.49 | $36.49 | 1,048,500 | — | — |
| 2024-07-30 | $36.23 | $36.23 | 587,100 | — | — |
| 2024-07-29 | $36.82 | $36.82 | 855,700 | — | — |
| 2024-07-26 | $36.12 | $36.12 | 1,700,600 | — | — |
| 2024-07-25 | $37.12 | $37.12 | 961,100 | — | — |
| 2024-07-24 | $37.05 | $37.05 | 607,600 | — | — |
| 2024-07-23 | $38.68 | $38.68 | 601,000 | — | — |
| 2024-07-22 | $39.00 | $39.00 | 1,046,200 | — | — |
| 2024-07-19 | $39.40 | $39.40 | 1,288,700 | — | — |
| 2024-07-18 | $40.44 | $40.44 | 666,500 | — | — |
| 2024-07-17 | $41.22 | $41.22 | 815,600 | — | — |
| 2024-07-16 | $42.53 | $42.53 | 970,000 | — | — |
| 2024-07-15 | $42.68 | $42.68 | 935,400 | — | — |
| 2024-07-12 | $43.24 | $43.24 | 596,500 | — | — |
| 2024-07-11 | $44.09 | $44.09 | 654,900 | — | — |
| 2024-07-10 | $45.30 | $45.30 | 758,800 | — | — |
| 2024-07-09 | $45.81 | $45.81 | 688,400 | — | — |
| 2024-07-08 | $45.79 | $45.79 | 722,700 | — | — |
| 2024-07-05 | $44.00 | $44.00 | 487,900 | — | — |
| 2024-07-03 | $44.89 | $44.89 | 296,900 | — | — |
| 2024-07-02 | $43.84 | $43.84 | 972,400 | — | — |
| 2024-07-01 | $45.48 | $45.48 | 1,318,300 | — | — |
| 2024-06-28 | $46.77 | $46.77 | 1,639,000 | — | — |
| 2024-06-27 | $44.23 | $44.23 | 1,063,800 | — | — |
| 2024-06-26 | $46.22 | $46.22 | 951,900 | — | — |
| 2024-06-25 | $45.72 | $45.72 | 867,600 | — | — |
| 2024-06-24 | $44.74 | $44.74 | 875,700 | — | — |
| 2024-06-21 | $42.33 | $42.33 | 567,500 | — | — |
| 2024-06-20 | $41.38 | $41.38 | 586,900 | — | — |
| 2024-06-18 | $42.46 | $42.46 | 641,200 | — | — |
| 2024-06-17 | $42.38 | $42.38 | 676,100 | — | — |
| 2024-06-14 | $40.39 | $40.39 | 763,600 | — | — |
| 2024-06-13 | $41.44 | $41.44 | 485,700 | — | — |
| 2024-06-12 | $42.15 | $42.15 | 587,300 | — | — |
| 2024-06-11 | $41.11 | $41.11 | 809,700 | — | — |
| 2024-06-10 | $41.17 | $41.17 | 1,689,000 | — | — |
| 2024-06-07 | $41.83 | $41.83 | 589,900 | — | — |
| 2024-06-06 | $43.57 | $43.57 | 573,200 | — | — |
| 2024-06-05 | $44.64 | $44.64 | 683,400 | — | — |
| 2024-06-04 | $42.97 | $42.97 | 891,100 | — | — |
| 2024-06-03 | $43.11 | $43.11 | 1,007,900 | — | — |
| 2024-05-31 | $41.38 | $41.38 | 937,100 | — | — |
| 2024-05-30 | $41.86 | $41.86 | 760,700 | — | — |
| 2024-05-29 | $41.39 | $41.39 | 636,600 | — | — |
| 2024-05-28 | $40.40 | $40.40 | 819,900 | — | — |
| 2024-05-24 | $40.53 | $40.53 | 597,300 | — | — |
| 2024-05-23 | $40.60 | $40.60 | 602,000 | — | — |
| 2024-05-22 | $39.61 | $39.61 | 745,500 | — | — |
| 2024-05-21 | $40.93 | $40.93 | 1,030,300 | — | — |
| 2024-05-20 | $38.97 | $38.97 | 725,700 | — | — |
| 2024-05-17 | $37.64 | $37.64 | 633,700 | — | — |
| 2024-05-16 | $37.82 | $37.82 | 782,000 | — | — |
| 2024-05-15 | $36.70 | $36.70 | 827,800 | — | — |
| 2024-05-14 | $37.01 | $37.01 | 1,116,700 | — | — |
| 2024-05-13 | $35.60 | $35.60 | 1,452,000 | — | — |
| 2024-05-10 | $36.41 | $36.41 | 1,786,600 | — | — |
| 2024-05-09 | $37.97 | $37.97 | 4,006,500 | — | — |
| 2024-05-08 | $29.91 | $29.91 | 573,100 | — | — |
| 2024-05-07 | $29.21 | $29.21 | 629,200 | — | — |
| 2024-05-06 | $29.08 | $29.08 | 650,500 | — | — |
| 2024-05-03 | $28.14 | $28.14 | 504,700 | — | — |
| 2024-05-02 | $28.21 | $28.21 | 642,500 | — | — |
| 2024-05-01 | $27.33 | $27.33 | 495,200 | — | — |
| 2024-04-30 | $26.76 | $26.76 | 847,100 | — | — |
| 2024-04-29 | $26.84 | $26.84 | 495,200 | — | — |
| 2024-04-26 | $27.00 | $27.00 | 394,000 | — | — |
| 2024-04-25 | $26.44 | $26.44 | 476,500 | — | — |
| 2024-04-24 | $26.64 | $26.64 | 719,800 | — | — |
| 2024-04-23 | $26.25 | $26.25 | 654,100 | — | — |
| 2024-04-22 | $25.34 | $25.34 | 805,600 | — | — |
| 2024-04-19 | $25.24 | $25.24 | 558,100 | — | — |
| 2024-04-18 | $25.20 | $25.20 | 454,200 | — | — |
| 2024-04-17 | $25.11 | $25.11 | 495,200 | — | — |
| 2024-04-16 | $25.17 | $25.17 | 406,500 | — | — |
| 2024-04-15 | $24.88 | $24.88 | 409,200 | — | — |
| 2024-04-12 | $25.07 | $25.07 | 504,800 | — | — |
| 2024-04-11 | $25.65 | $25.65 | 595,100 | — | — |
| 2024-04-10 | $24.80 | $24.80 | 730,000 | — | — |
| 2024-04-09 | $24.71 | $24.71 | 629,200 | — | — |
| 2024-04-08 | $25.06 | $25.06 | 828,800 | — | — |
| 2024-04-05 | $25.42 | $25.42 | 784,000 | — | — |
| 2024-04-04 | $24.26 | $24.26 | 360,600 | — | — |
| 2024-04-03 | $24.01 | $24.01 | 387,600 | — | — |
| 2024-04-02 | $24.10 | $24.10 | 444,200 | — | — |
| 2024-04-01 | $23.64 | $23.64 | 606,100 | — | — |
| 2024-03-28 | $23.25 | $23.25 | 718,600 | — | — |
| 2024-03-27 | $23.21 | $23.21 | 453,900 | — | — |
| 2024-03-26 | $22.94 | $22.94 | 531,300 | — | — |
| 2024-03-25 | $23.04 | $23.04 | 601,300 | — | — |
| 2024-03-22 | $22.96 | $22.96 | 467,300 | — | — |
| 2024-03-21 | $23.41 | $23.41 | 952,700 | — | — |
| 2024-03-20 | $22.82 | $22.82 | 773,900 | — | — |
| 2024-03-19 | $23.19 | $23.19 | 796,600 | — | — |
| 2024-03-18 | $22.38 | $22.38 | 748,600 | — | — |
| 2024-03-15 | $21.58 | $21.58 | 770,600 | — | — |
| 2024-03-14 | $21.71 | $21.71 | 636,600 | — | — |
| 2024-03-13 | $20.98 | $20.98 | 281,300 | — | — |
| 2024-03-12 | $21.00 | $21.00 | 401,200 | — | — |
| 2024-03-11 | $20.99 | $20.99 | 444,900 | — | — |
| 2024-03-08 | $20.51 | $20.51 | 618,400 | — | — |
| 2024-03-07 | $19.90 | $19.90 | 787,900 | — | — |
| 2024-03-06 | $19.00 | $19.00 | 480,800 | — | — |
| 2024-03-05 | $18.73 | $18.73 | 410,100 | — | — |
| 2024-03-04 | $18.33 | $18.33 | 249,300 | — | — |
| 2024-03-01 | $18.26 | $18.26 | 397,600 | — | — |
| 2024-02-29 | $17.97 | $17.97 | 333,700 | — | — |
| 2024-02-28 | $17.43 | $17.43 | 230,900 | — | — |
| 2024-02-27 | $17.88 | $17.88 | 211,600 | — | — |
| 2024-02-26 | $17.30 | $17.30 | 263,800 | — | — |
| 2024-02-23 | $16.84 | $16.84 | 457,300 | — | — |
| 2024-02-22 | $16.63 | $16.63 | 609,900 | — | — |
| 2024-02-21 | $18.00 | $18.00 | 974,600 | — | — |
| 2024-02-20 | $16.09 | $16.09 | 284,600 | — | — |
| 2024-02-16 | $15.62 | $15.62 | 147,300 | — | — |
| 2024-02-15 | $15.57 | $15.57 | 181,600 | — | — |
| 2024-02-14 | $15.20 | $15.20 | 155,100 | — | — |
| 2024-02-13 | $15.04 | $15.04 | 190,600 | — | — |
| 2024-02-12 | $15.44 | $15.44 | 269,300 | — | — |
| 2024-02-09 | $15.50 | $15.50 | 211,100 | — | — |
| 2024-02-08 | $15.31 | $15.31 | 256,600 | — | — |
| 2024-02-07 | $14.90 | $14.90 | 149,400 | — | — |
| 2024-02-06 | $14.87 | $14.87 | 100,100 | — | — |
| 2024-02-05 | $14.95 | $14.95 | 360,400 | — | — |
| 2024-02-02 | $14.75 | $14.75 | 214,500 | — | — |
| 2024-02-01 | $15.14 | $15.14 | 248,900 | — | — |
| 2024-01-31 | $14.38 | $14.38 | 167,000 | — | — |
| 2024-01-30 | $15.08 | $15.08 | 536,500 | — | — |
| 2024-01-29 | $15.05 | $15.05 | 110,300 | — | — |
| 2024-01-26 | $14.93 | $14.93 | 144,500 | — | — |
| 2024-01-25 | $15.02 | $15.02 | 212,800 | — | — |
| 2024-01-24 | $14.71 | $14.71 | 206,400 | — | — |
| 2024-01-23 | $14.59 | $14.59 | 203,900 | — | — |
| 2024-01-22 | $14.57 | $14.57 | 173,100 | — | — |
| 2024-01-19 | $14.41 | $14.41 | 230,500 | — | — |
| 2024-01-18 | $14.75 | $14.75 | 279,900 | — | — |
| 2024-01-17 | $14.83 | $14.83 | 161,300 | — | — |
| 2024-01-16 | $15.19 | $15.19 | 282,100 | — | — |
| 2024-01-12 | $15.25 | $15.25 | 190,600 | — | — |
| 2024-01-11 | $15.07 | $15.07 | 230,700 | — | — |
| 2024-01-10 | $15.52 | $15.52 | 173,300 | — | — |
| 2024-01-09 | $15.24 | $15.24 | 187,400 | — | — |
| 2024-01-08 | $15.76 | $15.76 | 221,400 | — | — |
| 2024-01-05 | $15.35 | $15.35 | 153,400 | — | — |
| 2024-01-04 | $15.38 | $15.38 | 233,000 | — | — |
| 2024-01-03 | $14.86 | $14.86 | 213,500 | — | — |
| 2024-01-02 | $15.43 | $15.43 | 201,300 | — | — |