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
- 2020-09-24 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 | $36.47 | $36.93 | 539,000 | — | — |
| 2024-12-30 | $36.22 | $36.68 | 410,500 | — | — |
| 2024-12-27 | $36.61 | $37.07 | 309,700 | — | — |
| 2024-12-26 | $37.35 | $37.82 | 395,100 | — | — |
| 2024-12-24 | $37.11 | $37.58 | 182,300 | — | — |
| 2024-12-23 | $36.82 | $37.29 | 584,500 | — | — |
| 2024-12-20 | $36.53 | $36.99 | 4,081,800 | — | — |
| 2024-12-19 | $36.38 | $36.84 | 1,005,000 | — | — |
| 2024-12-18 | $36.95 | $37.42 | 868,100 | — | — |
| 2024-12-17 | $38.18 | $38.66 | 1,320,200 | — | — |
| 2024-12-16 | $39.43 | $39.93 | 794,600 | — | — |
| 2024-12-13 | $39.60 | $40.10 | 763,800 | — | — |
| 2024-12-12 | $39.91 | $40.42 | 1,144,600 | — | — |
| 2024-12-11 | $39.16 | $39.66 | 823,100 | — | — |
| 2024-12-10 | $39.15 | $39.65 | 1,100,800 | — | — |
| 2024-12-09 | $38.89 | $39.38 | 534,100 | — | — |
| 2024-12-06 | $38.64 | $39.13 | 731,300 | — | — |
| 2024-12-05 | $38.51 | $39.00 | 443,100 | — | — |
| 2024-12-04 | $39.08 | $39.58 | 496,900 | — | — |
| 2024-12-03 | $38.93 | $39.42 | 591,700 | — | — |
| 2024-12-02 | $39.31 | $39.81 | 807,100 | — | — |
| 2024-11-29 | $39.26 | $39.76 | 675,900 | — | — |
| 2024-11-27 | $39.18 | $39.68 | 624,000 | — | — |
| 2024-11-26 | $38.95 | $39.44 | 833,200 | — | — |
| 2024-11-25 | $39.02 | $39.52 | 1,337,700 | — | — |
| 2024-11-22 | $38.84 | $39.33 | 1,137,700 | — | — |
| 2024-11-21 | $38.32 | $38.81 | 953,100 | — | — |
| 2024-11-20 | $37.39 | $37.84 | 964,400 | — | — |
| 2024-11-19 | $37.09 | $37.54 | 1,072,600 | — | — |
| 2024-11-18 | $37.62 | $38.07 | 755,000 | — | — |
| 2024-11-15 | $38.08 | $38.54 | 707,300 | — | — |
| 2024-11-14 | $38.94 | $39.41 | 882,000 | — | — |
| 2024-11-13 | $39.12 | $39.59 | 1,161,800 | — | — |
| 2024-11-12 | $39.52 | $39.99 | 1,088,200 | — | — |
| 2024-11-11 | $40.35 | $40.83 | 732,200 | — | — |
| 2024-11-08 | $40.05 | $40.53 | 1,163,300 | — | — |
| 2024-11-07 | $40.45 | $40.94 | 1,017,400 | — | — |
| 2024-11-06 | $40.02 | $40.50 | 1,211,600 | — | — |
| 2024-11-05 | $38.01 | $38.47 | 1,094,500 | — | — |
| 2024-11-04 | $37.08 | $37.53 | 736,700 | — | — |
| 2024-11-01 | $36.96 | $37.40 | 1,215,600 | — | — |
| 2024-10-31 | $37.08 | $37.53 | 1,674,800 | — | — |
| 2024-10-30 | $34.08 | $34.49 | 951,200 | — | — |
| 2024-10-29 | $33.93 | $34.34 | 1,488,200 | — | — |
| 2024-10-28 | $34.49 | $34.90 | 970,200 | — | — |
| 2024-10-25 | $34.03 | $34.44 | 542,300 | — | — |
| 2024-10-24 | $34.33 | $34.74 | 719,100 | — | — |
| 2024-10-23 | $34.23 | $34.64 | 498,500 | — | — |
| 2024-10-22 | $34.74 | $35.16 | 490,900 | — | — |
| 2024-10-21 | $35.21 | $35.63 | 471,300 | — | — |
| 2024-10-18 | $35.30 | $35.72 | 570,800 | — | — |
| 2024-10-17 | $35.31 | $35.73 | 701,800 | — | — |
| 2024-10-16 | $34.46 | $34.87 | 443,400 | — | — |
| 2024-10-15 | $34.34 | $34.75 | 751,500 | — | — |
| 2024-10-14 | $34.35 | $34.76 | 529,100 | — | — |
| 2024-10-11 | $34.51 | $34.92 | 826,100 | — | — |
| 2024-10-10 | $33.88 | $34.29 | 955,900 | — | — |
| 2024-10-09 | $33.53 | $33.93 | 465,200 | — | — |
| 2024-10-08 | $33.20 | $33.60 | 496,300 | — | — |
| 2024-10-07 | $33.52 | $33.92 | 635,900 | — | — |
| 2024-10-04 | $33.69 | $34.09 | 663,800 | — | — |
| 2024-10-03 | $33.03 | $33.43 | 796,600 | — | — |
| 2024-10-02 | $33.36 | $33.76 | 549,700 | — | — |
| 2024-10-01 | $33.51 | $33.91 | 615,800 | — | — |
| 2024-09-30 | $33.74 | $34.15 | 815,300 | — | — |
| 2024-09-27 | $33.88 | $34.29 | 1,011,100 | — | — |
| 2024-09-26 | $33.46 | $33.86 | 1,236,300 | — | — |
| 2024-09-25 | $32.87 | $33.26 | 1,149,500 | — | — |
| 2024-09-24 | $33.27 | $33.67 | 879,500 | — | — |
| 2024-09-23 | $33.38 | $33.78 | 1,021,300 | — | — |
| 2024-09-20 | $33.24 | $33.64 | 3,044,100 | — | — |
| 2024-09-19 | $34.01 | $34.42 | 537,600 | — | — |
| 2024-09-18 | $33.21 | $33.61 | 664,100 | — | — |
| 2024-09-17 | $33.46 | $33.86 | 509,100 | — | — |
| 2024-09-16 | $33.45 | $33.85 | 641,300 | — | — |
| 2024-09-13 | $33.14 | $33.54 | 947,900 | — | — |
| 2024-09-12 | $32.41 | $32.80 | 1,366,800 | — | — |
| 2024-09-11 | $31.95 | $32.33 | 1,266,400 | — | — |
| 2024-09-10 | $32.26 | $32.65 | 625,800 | — | — |
| 2024-09-09 | $32.29 | $32.68 | 800,600 | — | — |
| 2024-09-06 | $32.55 | $32.94 | 552,300 | — | — |
| 2024-09-05 | $33.11 | $33.51 | 937,900 | — | — |
| 2024-09-04 | $33.40 | $33.78 | 1,319,600 | — | — |
| 2024-09-03 | $33.78 | $34.16 | 1,384,700 | — | — |
| 2024-08-30 | $35.03 | $35.42 | 1,885,200 | — | — |
| 2024-08-29 | $34.77 | $35.16 | 646,900 | — | — |
| 2024-08-28 | $34.65 | $35.04 | 592,500 | — | — |
| 2024-08-27 | $34.96 | $35.35 | 703,500 | — | — |
| 2024-08-26 | $34.96 | $35.35 | 567,600 | — | — |
| 2024-08-23 | $35.03 | $35.42 | 583,100 | — | — |
| 2024-08-22 | $34.40 | $34.79 | 657,000 | — | — |
| 2024-08-21 | $34.81 | $35.20 | 1,232,300 | — | — |
| 2024-08-20 | $34.30 | $34.69 | 681,200 | — | — |
| 2024-08-19 | $34.67 | $35.06 | 645,300 | — | — |
| 2024-08-16 | $34.16 | $34.54 | 1,145,000 | — | — |
| 2024-08-15 | $34.47 | $34.86 | 623,000 | — | — |
| 2024-08-14 | $33.72 | $34.10 | 991,200 | — | — |
| 2024-08-13 | $33.83 | $34.21 | 1,178,900 | — | — |
| 2024-08-12 | $32.93 | $33.30 | 708,800 | — | — |
| 2024-08-09 | $33.44 | $33.82 | 792,000 | — | — |
| 2024-08-08 | $33.40 | $33.78 | 947,100 | — | — |
| 2024-08-07 | $32.69 | $33.06 | 1,009,000 | — | — |
| 2024-08-06 | $32.80 | $33.17 | 977,200 | — | — |
| 2024-08-05 | $32.41 | $32.77 | 1,954,800 | — | — |
| 2024-08-02 | $33.02 | $33.39 | 1,578,400 | — | — |
| 2024-08-01 | $35.25 | $35.65 | 3,644,800 | — | — |
| 2024-07-31 | $39.23 | $39.67 | 762,300 | — | — |
| 2024-07-30 | $38.92 | $39.36 | 516,000 | — | — |
| 2024-07-29 | $39.37 | $39.81 | 293,900 | — | — |
| 2024-07-26 | $39.24 | $39.68 | 745,000 | — | — |
| 2024-07-25 | $38.57 | $39.00 | 631,100 | — | — |
| 2024-07-24 | $38.62 | $39.05 | 594,300 | — | — |
| 2024-07-23 | $39.54 | $39.99 | 566,900 | — | — |
| 2024-07-22 | $39.65 | $40.10 | 1,546,900 | — | — |
| 2024-07-19 | $39.75 | $40.20 | 518,200 | — | — |
| 2024-07-18 | $39.94 | $40.39 | 573,500 | — | — |
| 2024-07-17 | $40.89 | $41.35 | 466,600 | — | — |
| 2024-07-16 | $41.39 | $41.86 | 500,500 | — | — |
| 2024-07-15 | $40.47 | $40.93 | 584,100 | — | — |
| 2024-07-12 | $39.60 | $40.05 | 477,900 | — | — |
| 2024-07-11 | $39.71 | $40.16 | 595,100 | — | — |
| 2024-07-10 | $38.71 | $39.15 | 540,100 | — | — |
| 2024-07-09 | $37.99 | $38.42 | 405,700 | — | — |
| 2024-07-08 | $38.16 | $38.59 | 737,600 | — | — |
| 2024-07-05 | $38.07 | $38.50 | 1,014,800 | — | — |
| 2024-07-03 | $38.33 | $38.76 | 344,500 | — | — |
| 2024-07-02 | $38.28 | $38.71 | 519,400 | — | — |
| 2024-07-01 | $37.89 | $38.32 | 422,700 | — | — |
| 2024-06-28 | $38.20 | $38.63 | 2,321,600 | — | — |
| 2024-06-27 | $38.11 | $38.54 | 579,700 | — | — |
| 2024-06-26 | $38.39 | $38.82 | 486,100 | — | — |
| 2024-06-25 | $38.38 | $38.81 | 458,900 | — | — |
| 2024-06-24 | $39.36 | $39.80 | 506,500 | — | — |
| 2024-06-21 | $39.54 | $39.99 | 2,541,900 | — | — |
| 2024-06-20 | $39.19 | $39.63 | 812,700 | — | — |
| 2024-06-18 | $39.43 | $39.87 | 753,100 | — | — |
| 2024-06-17 | $38.36 | $38.79 | 568,900 | — | — |
| 2024-06-14 | $38.13 | $38.56 | 365,200 | — | — |
| 2024-06-13 | $38.74 | $39.18 | 377,400 | — | — |
| 2024-06-12 | $38.88 | $39.32 | 372,600 | — | — |
| 2024-06-11 | $38.04 | $38.47 | 604,000 | — | — |
| 2024-06-10 | $38.79 | $39.23 | 555,400 | — | — |
| 2024-06-07 | $39.02 | $39.46 | 530,500 | — | — |
| 2024-06-06 | $39.15 | $39.59 | 564,400 | — | — |
| 2024-06-05 | $39.50 | $39.92 | 565,900 | — | — |
| 2024-06-04 | $39.02 | $39.43 | 696,600 | — | — |
| 2024-06-03 | $39.45 | $39.87 | 1,018,000 | — | — |
| 2024-05-31 | $39.98 | $40.40 | 1,025,400 | — | — |
| 2024-05-30 | $39.13 | $39.55 | 695,400 | — | — |
| 2024-05-29 | $38.79 | $39.20 | 601,900 | — | — |
| 2024-05-28 | $39.49 | $39.91 | 564,700 | — | — |
| 2024-05-24 | $40.39 | $40.82 | 416,600 | — | — |
| 2024-05-23 | $40.00 | $40.42 | 437,500 | — | — |
| 2024-05-22 | $40.78 | $41.21 | 463,100 | — | — |
| 2024-05-21 | $40.51 | $40.94 | 360,300 | — | — |
| 2024-05-20 | $40.23 | $40.66 | 537,500 | — | — |
| 2024-05-17 | $39.77 | $40.19 | 1,008,500 | — | — |
| 2024-05-16 | $40.15 | $40.58 | 926,100 | — | — |
| 2024-05-15 | $40.50 | $40.93 | 638,300 | — | — |
| 2024-05-14 | $40.20 | $40.63 | 794,400 | — | — |
| 2024-05-13 | $40.26 | $40.69 | 530,700 | — | — |
| 2024-05-10 | $40.60 | $41.03 | 563,000 | — | — |
| 2024-05-09 | $40.58 | $41.01 | 521,300 | — | — |
| 2024-05-08 | $40.56 | $40.99 | 424,000 | — | — |
| 2024-05-07 | $41.19 | $41.63 | 1,227,200 | — | — |
| 2024-05-06 | $39.82 | $40.24 | 700,300 | — | — |
| 2024-05-03 | $39.44 | $39.86 | 759,700 | — | — |
| 2024-05-02 | $40.35 | $40.78 | 1,252,300 | — | — |
| 2024-05-01 | $40.62 | $41.05 | 842,300 | — | — |
| 2024-04-30 | $40.63 | $41.06 | 691,900 | — | — |
| 2024-04-29 | $41.52 | $41.96 | 571,800 | — | — |
| 2024-04-26 | $41.22 | $41.66 | 417,900 | — | — |
| 2024-04-25 | $40.78 | $41.21 | 493,400 | — | — |
| 2024-04-24 | $40.31 | $40.74 | 461,400 | — | — |
| 2024-04-23 | $40.76 | $41.19 | 554,500 | — | — |
| 2024-04-22 | $40.18 | $40.61 | 388,700 | — | — |
| 2024-04-19 | $39.96 | $40.38 | 617,800 | — | — |
| 2024-04-18 | $40.33 | $40.76 | 601,200 | — | — |
| 2024-04-17 | $40.39 | $40.82 | 597,900 | — | — |
| 2024-04-16 | $40.61 | $41.04 | 623,200 | — | — |
| 2024-04-15 | $41.08 | $41.52 | 460,100 | — | — |
| 2024-04-12 | $41.57 | $42.01 | 603,100 | — | — |
| 2024-04-11 | $42.06 | $42.51 | 622,600 | — | — |
| 2024-04-10 | $41.99 | $42.44 | 665,300 | — | — |
| 2024-04-09 | $42.76 | $43.21 | 685,900 | — | — |
| 2024-04-08 | $43.32 | $43.78 | 551,300 | — | — |
| 2024-04-05 | $43.09 | $43.55 | 601,800 | — | — |
| 2024-04-04 | $42.78 | $43.23 | 1,541,700 | — | — |
| 2024-04-03 | $43.86 | $44.33 | 1,194,500 | — | — |
| 2024-04-02 | $44.98 | $45.46 | 859,500 | — | — |
| 2024-04-01 | $45.26 | $45.74 | 1,202,100 | — | — |
| 2024-03-28 | $45.36 | $45.84 | 833,100 | — | — |
| 2024-03-27 | $44.74 | $45.22 | 701,100 | — | — |
| 2024-03-26 | $44.21 | $44.68 | 503,700 | — | — |
| 2024-03-25 | $44.47 | $44.94 | 666,600 | — | — |
| 2024-03-22 | $44.76 | $45.24 | 941,000 | — | — |
| 2024-03-21 | $45.00 | $45.48 | 612,200 | — | — |
| 2024-03-20 | $44.52 | $44.99 | 699,000 | — | — |
| 2024-03-19 | $44.07 | $44.54 | 661,800 | — | — |
| 2024-03-18 | $43.21 | $43.67 | 800,900 | — | — |
| 2024-03-15 | $43.19 | $43.65 | 2,102,000 | — | — |
| 2024-03-14 | $42.72 | $43.17 | 780,600 | — | — |
| 2024-03-13 | $42.94 | $43.40 | 550,300 | — | — |
| 2024-03-12 | $42.82 | $43.27 | 529,000 | — | — |
| 2024-03-11 | $42.56 | $43.01 | 695,400 | — | — |
| 2024-03-08 | $43.41 | $43.87 | 506,600 | — | — |
| 2024-03-07 | $43.59 | $44.05 | 544,600 | — | — |
| 2024-03-06 | $43.11 | $43.57 | 585,800 | — | — |
| 2024-03-05 | $43.51 | $43.95 | 967,000 | — | — |
| 2024-03-04 | $43.56 | $44.00 | 628,600 | — | — |
| 2024-03-01 | $43.12 | $43.55 | 507,800 | — | — |
| 2024-02-29 | $43.00 | $43.43 | 1,666,100 | — | — |
| 2024-02-28 | $42.84 | $43.27 | 533,700 | — | — |
| 2024-02-27 | $42.71 | $43.14 | 550,200 | — | — |
| 2024-02-26 | $42.46 | $42.89 | 956,800 | — | — |
| 2024-02-23 | $42.62 | $43.05 | 854,700 | — | — |
| 2024-02-22 | $42.61 | $43.04 | 1,313,900 | — | — |
| 2024-02-21 | $41.66 | $42.08 | 959,400 | — | — |
| 2024-02-20 | $41.09 | $41.50 | 1,722,500 | — | — |
| 2024-02-16 | $41.10 | $41.51 | 2,802,400 | — | — |
| 2024-02-15 | $38.63 | $39.02 | 1,584,100 | — | — |
| 2024-02-14 | $36.43 | $36.80 | 1,328,300 | — | — |
| 2024-02-13 | $35.69 | $36.05 | 689,200 | — | — |
| 2024-02-12 | $36.77 | $37.14 | 450,500 | — | — |
| 2024-02-09 | $36.70 | $37.07 | 395,000 | — | — |
| 2024-02-08 | $36.48 | $36.85 | 581,000 | — | — |
| 2024-02-07 | $36.14 | $36.50 | 473,600 | — | — |
| 2024-02-06 | $36.29 | $36.65 | 612,300 | — | — |
| 2024-02-05 | $36.10 | $36.46 | 587,400 | — | — |
| 2024-02-02 | $36.03 | $36.39 | 490,400 | — | — |
| 2024-02-01 | $35.70 | $36.06 | 562,600 | — | — |
| 2024-01-31 | $34.59 | $34.94 | 516,600 | — | — |
| 2024-01-30 | $35.05 | $35.40 | 410,700 | — | — |
| 2024-01-29 | $35.07 | $35.42 | 462,800 | — | — |
| 2024-01-26 | $34.53 | $34.88 | 394,100 | — | — |
| 2024-01-25 | $34.66 | $35.01 | 535,400 | — | — |
| 2024-01-24 | $34.56 | $34.91 | 474,800 | — | — |
| 2024-01-23 | $35.22 | $35.57 | 497,100 | — | — |
| 2024-01-22 | $35.77 | $36.13 | 430,300 | — | — |
| 2024-01-19 | $35.32 | $35.67 | 685,400 | — | — |
| 2024-01-18 | $34.80 | $35.15 | 817,600 | — | — |
| 2024-01-17 | $33.92 | $34.26 | 597,500 | — | — |
| 2024-01-16 | $34.11 | $34.45 | 489,000 | — | — |
| 2024-01-12 | $34.72 | $35.07 | 693,000 | — | — |
| 2024-01-11 | $35.09 | $35.44 | 1,323,500 | — | — |
| 2024-01-10 | $33.56 | $33.90 | 954,200 | — | — |
| 2024-01-09 | $33.50 | $33.84 | 767,500 | — | — |
| 2024-01-08 | $33.77 | $34.11 | 907,700 | — | — |
| 2024-01-05 | $33.67 | $34.01 | 758,200 | — | — |
| 2024-01-04 | $33.43 | $33.77 | 873,100 | — | — |
| 2024-01-03 | $33.46 | $33.80 | 788,200 | — | — |
| 2024-01-02 | $34.04 | $34.38 | 622,700 | — | — |