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
- 2013-01-22 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 | $34.30 | $34.30 | 83,700 | — | — |
| 2024-12-30 | $33.60 | $33.60 | 52,500 | — | — |
| 2024-12-27 | $33.23 | $33.23 | 74,400 | — | — |
| 2024-12-26 | $33.80 | $33.80 | 56,600 | — | — |
| 2024-12-24 | $33.49 | $33.49 | 45,300 | — | — |
| 2024-12-23 | $32.79 | $32.79 | 94,400 | — | — |
| 2024-12-20 | $32.61 | $32.61 | 400,200 | — | — |
| 2024-12-19 | $32.66 | $32.66 | 134,500 | — | — |
| 2024-12-18 | $32.54 | $32.54 | 115,200 | — | — |
| 2024-12-17 | $34.34 | $34.34 | 100,800 | — | — |
| 2024-12-16 | $34.46 | $34.46 | 82,100 | — | — |
| 2024-12-13 | $34.43 | $34.43 | 179,300 | — | — |
| 2024-12-12 | $35.44 | $35.44 | 137,100 | — | — |
| 2024-12-11 | $36.53 | $36.53 | 115,100 | — | — |
| 2024-12-10 | $36.25 | $36.25 | 160,000 | — | — |
| 2024-12-09 | $34.62 | $34.62 | 149,800 | — | — |
| 2024-12-06 | $34.89 | $34.89 | 501,800 | — | — |
| 2024-12-05 | $35.99 | $35.99 | 100,100 | — | — |
| 2024-12-04 | $36.85 | $36.85 | 231,100 | — | — |
| 2024-12-03 | $37.50 | $37.50 | 142,100 | — | — |
| 2024-12-02 | $37.91 | $37.91 | 94,900 | — | — |
| 2024-11-29 | $38.22 | $38.22 | 48,700 | — | — |
| 2024-11-27 | $37.94 | $37.94 | 70,900 | — | — |
| 2024-11-26 | $37.57 | $37.57 | 85,900 | — | — |
| 2024-11-25 | $37.96 | $37.96 | 130,000 | — | — |
| 2024-11-22 | $38.29 | $38.29 | 172,400 | — | — |
| 2024-11-21 | $37.99 | $37.99 | 135,100 | — | — |
| 2024-11-20 | $37.51 | $37.51 | 125,200 | — | — |
| 2024-11-19 | $37.52 | $37.52 | 69,800 | — | — |
| 2024-11-18 | $37.02 | $37.02 | 106,200 | — | — |
| 2024-11-15 | $36.61 | $36.61 | 151,500 | — | — |
| 2024-11-14 | $36.76 | $36.76 | 122,900 | — | — |
| 2024-11-13 | $36.81 | $36.81 | 118,700 | — | — |
| 2024-11-12 | $37.80 | $37.80 | 148,600 | — | — |
| 2024-11-11 | $37.86 | $37.86 | 112,000 | — | — |
| 2024-11-08 | $37.86 | $37.86 | 151,700 | — | — |
| 2024-11-07 | $38.05 | $38.05 | 228,300 | — | — |
| 2024-11-06 | $37.84 | $37.84 | 426,300 | — | — |
| 2024-11-05 | $34.58 | $34.58 | 120,700 | — | — |
| 2024-11-04 | $33.49 | $33.49 | 114,700 | — | — |
| 2024-11-01 | $32.60 | $32.60 | 153,200 | — | — |
| 2024-10-31 | $33.17 | $33.17 | 135,900 | — | — |
| 2024-10-30 | $33.69 | $33.69 | 147,100 | — | — |
| 2024-10-29 | $34.07 | $34.07 | 139,900 | — | — |
| 2024-10-28 | $33.87 | $33.87 | 95,800 | — | — |
| 2024-10-25 | $34.28 | $34.28 | 62,400 | — | — |
| 2024-10-24 | $34.15 | $34.15 | 82,900 | — | — |
| 2024-10-23 | $33.99 | $33.99 | 120,800 | — | — |
| 2024-10-22 | $33.57 | $33.57 | 81,000 | — | — |
| 2024-10-21 | $33.60 | $33.60 | 77,600 | — | — |
| 2024-10-18 | $33.64 | $33.64 | 58,900 | — | — |
| 2024-10-17 | $34.51 | $34.51 | 51,800 | — | — |
| 2024-10-16 | $34.40 | $34.40 | 56,200 | — | — |
| 2024-10-15 | $33.46 | $33.46 | 62,700 | — | — |
| 2024-10-14 | $34.23 | $34.23 | 44,300 | — | — |
| 2024-10-11 | $35.15 | $35.15 | 57,600 | — | — |
| 2024-10-10 | $34.36 | $34.36 | 114,800 | — | — |
| 2024-10-09 | $34.63 | $34.63 | 72,900 | — | — |
| 2024-10-08 | $34.65 | $34.65 | 61,100 | — | — |
| 2024-10-07 | $35.63 | $35.63 | 57,300 | — | — |
| 2024-10-04 | $35.94 | $35.94 | 68,100 | — | — |
| 2024-10-03 | $35.51 | $35.51 | 96,000 | — | — |
| 2024-10-02 | $35.27 | $35.27 | 74,600 | — | — |
| 2024-10-01 | $35.37 | $35.37 | 95,600 | — | — |
| 2024-09-30 | $34.69 | $34.69 | 143,900 | — | — |
| 2024-09-27 | $34.63 | $34.63 | 87,500 | — | — |
| 2024-09-26 | $34.65 | $34.65 | 138,400 | — | — |
| 2024-09-25 | $35.94 | $35.94 | 65,400 | — | — |
| 2024-09-24 | $37.00 | $37.00 | 66,500 | — | — |
| 2024-09-23 | $36.80 | $36.80 | 68,800 | — | — |
| 2024-09-20 | $36.00 | $36.00 | 268,300 | — | — |
| 2024-09-19 | $36.43 | $36.43 | 67,600 | — | — |
| 2024-09-18 | $35.16 | $35.16 | 78,500 | — | — |
| 2024-09-17 | $35.69 | $35.69 | 84,000 | — | — |
| 2024-09-16 | $34.84 | $34.84 | 100,500 | — | — |
| 2024-09-13 | $33.99 | $33.99 | 114,500 | — | — |
| 2024-09-12 | $34.15 | $34.15 | 83,300 | — | — |
| 2024-09-11 | $33.66 | $33.66 | 326,100 | — | — |
| 2024-09-10 | $33.82 | $33.82 | 145,600 | — | — |
| 2024-09-09 | $34.25 | $34.25 | 109,800 | — | — |
| 2024-09-06 | $36.29 | $36.29 | 158,200 | — | — |
| 2024-09-05 | $35.92 | $35.92 | 161,800 | — | — |
| 2024-09-04 | $38.93 | $38.93 | 261,900 | — | — |
| 2024-09-03 | $39.18 | $39.18 | 298,900 | — | — |
| 2024-08-30 | $39.81 | $39.81 | 410,600 | — | — |
| 2024-08-29 | $38.69 | $38.69 | 100,300 | — | — |
| 2024-08-28 | $38.36 | $38.36 | 100,500 | — | — |
| 2024-08-27 | $38.27 | $38.27 | 50,600 | — | — |
| 2024-08-26 | $38.42 | $38.42 | 86,700 | — | — |
| 2024-08-23 | $38.03 | $38.03 | 77,400 | — | — |
| 2024-08-22 | $37.00 | $37.00 | 45,500 | — | — |
| 2024-08-21 | $36.97 | $36.97 | 61,100 | — | — |
| 2024-08-20 | $37.07 | $37.07 | 60,300 | — | — |
| 2024-08-19 | $38.42 | $38.42 | 140,800 | — | — |
| 2024-08-16 | $38.02 | $38.02 | 78,800 | — | — |
| 2024-08-15 | $37.83 | $37.83 | 144,200 | — | — |
| 2024-08-14 | $37.10 | $37.10 | 68,800 | — | — |
| 2024-08-13 | $37.00 | $37.00 | 72,500 | — | — |
| 2024-08-12 | $38.09 | $38.09 | 137,500 | — | — |
| 2024-08-09 | $37.73 | $37.73 | 142,200 | — | — |
| 2024-08-08 | $37.77 | $37.77 | 198,900 | — | — |
| 2024-08-07 | $37.74 | $37.74 | 279,600 | — | — |
| 2024-08-06 | $33.78 | $33.78 | 127,600 | — | — |
| 2024-08-05 | $32.92 | $32.92 | 183,700 | — | — |
| 2024-08-02 | $33.87 | $33.87 | 108,600 | — | — |
| 2024-08-01 | $36.15 | $36.15 | 121,500 | — | — |
| 2024-07-31 | $37.95 | $37.95 | 159,900 | — | — |
| 2024-07-30 | $37.03 | $37.03 | 65,200 | — | — |
| 2024-07-29 | $36.83 | $36.83 | 73,700 | — | — |
| 2024-07-26 | $37.25 | $37.25 | 66,800 | — | — |
| 2024-07-25 | $37.20 | $37.20 | 116,100 | — | — |
| 2024-07-24 | $36.36 | $36.36 | 64,400 | — | — |
| 2024-07-23 | $37.00 | $37.00 | 82,200 | — | — |
| 2024-07-22 | $36.55 | $36.55 | 77,700 | — | — |
| 2024-07-19 | $35.78 | $35.78 | 99,700 | — | — |
| 2024-07-18 | $36.69 | $36.69 | 108,300 | — | — |
| 2024-07-17 | $36.56 | $36.56 | 107,900 | — | — |
| 2024-07-16 | $36.90 | $36.90 | 145,600 | — | — |
| 2024-07-15 | $36.03 | $36.03 | 169,100 | — | — |
| 2024-07-12 | $35.50 | $35.50 | 139,600 | — | — |
| 2024-07-11 | $34.52 | $34.52 | 103,200 | — | — |
| 2024-07-10 | $33.27 | $33.27 | 56,300 | — | — |
| 2024-07-09 | $32.71 | $32.71 | 64,500 | — | — |
| 2024-07-08 | $32.76 | $32.76 | 101,600 | — | — |
| 2024-07-05 | $32.72 | $32.72 | 70,800 | — | — |
| 2024-07-03 | $33.36 | $33.36 | 36,600 | — | — |
| 2024-07-02 | $33.23 | $33.23 | 68,700 | — | — |
| 2024-07-01 | $32.75 | $32.75 | 86,400 | — | — |
| 2024-06-28 | $33.53 | $33.53 | 359,000 | — | — |
| 2024-06-27 | $33.51 | $33.51 | 108,400 | — | — |
| 2024-06-26 | $33.53 | $33.53 | 78,200 | — | — |
| 2024-06-25 | $33.45 | $33.45 | 60,000 | — | — |
| 2024-06-24 | $33.34 | $33.34 | 108,000 | — | — |
| 2024-06-21 | $32.36 | $32.36 | 377,700 | — | — |
| 2024-06-20 | $32.56 | $32.56 | 70,900 | — | — |
| 2024-06-18 | $33.02 | $33.02 | 124,600 | — | — |
| 2024-06-17 | $32.98 | $32.98 | 107,200 | — | — |
| 2024-06-14 | $32.06 | $32.06 | 71,000 | — | — |
| 2024-06-13 | $33.00 | $33.00 | 112,800 | — | — |
| 2024-06-12 | $33.67 | $33.67 | 74,400 | — | — |
| 2024-06-11 | $33.55 | $33.55 | 99,700 | — | — |
| 2024-06-10 | $33.12 | $33.12 | 117,100 | — | — |
| 2024-06-07 | $32.50 | $32.50 | 99,400 | — | — |
| 2024-06-06 | $32.53 | $32.53 | 90,700 | — | — |
| 2024-06-05 | $33.96 | $33.96 | 80,800 | — | — |
| 2024-06-04 | $33.44 | $33.44 | 110,200 | — | — |
| 2024-06-03 | $33.78 | $33.78 | 113,600 | — | — |
| 2024-05-31 | $35.91 | $35.91 | 183,500 | — | — |
| 2024-05-30 | $35.47 | $35.47 | 79,400 | — | — |
| 2024-05-29 | $35.38 | $35.38 | 93,000 | — | — |
| 2024-05-28 | $36.66 | $36.66 | 190,700 | — | — |
| 2024-05-24 | $36.19 | $36.19 | 96,400 | — | — |
| 2024-05-23 | $36.21 | $36.21 | 146,000 | — | — |
| 2024-05-22 | $36.78 | $36.78 | 148,300 | — | — |
| 2024-05-21 | $37.85 | $37.85 | 113,300 | — | — |
| 2024-05-20 | $37.91 | $37.91 | 408,700 | — | — |
| 2024-05-17 | $37.17 | $37.17 | 292,300 | — | — |
| 2024-05-16 | $36.35 | $36.35 | 149,300 | — | — |
| 2024-05-15 | $35.97 | $35.97 | 285,900 | — | — |
| 2024-05-14 | $35.85 | $35.85 | 385,500 | — | — |
| 2024-05-13 | $34.55 | $34.55 | 231,600 | — | — |
| 2024-05-10 | $34.00 | $34.00 | 291,500 | — | — |
| 2024-05-09 | $33.71 | $33.71 | 326,900 | — | — |
| 2024-05-08 | $32.25 | $32.25 | 486,800 | — | — |
| 2024-05-07 | $28.48 | $28.48 | 132,100 | — | — |
| 2024-05-06 | $28.46 | $28.46 | 114,800 | — | — |
| 2024-05-03 | $27.70 | $27.70 | 140,300 | — | — |
| 2024-05-02 | $27.00 | $27.00 | 108,000 | — | — |
| 2024-05-01 | $26.31 | $26.31 | 92,000 | — | — |
| 2024-04-30 | $26.31 | $26.31 | 145,000 | — | — |
| 2024-04-29 | $27.02 | $27.02 | 95,700 | — | — |
| 2024-04-26 | $27.08 | $27.08 | 99,500 | — | — |
| 2024-04-25 | $26.12 | $26.12 | 95,500 | — | — |
| 2024-04-24 | $26.11 | $26.11 | 96,100 | — | — |
| 2024-04-23 | $26.14 | $26.14 | 118,400 | — | — |
| 2024-04-22 | $25.10 | $25.10 | 90,500 | — | — |
| 2024-04-19 | $25.30 | $25.30 | 124,200 | — | — |
| 2024-04-18 | $25.04 | $25.04 | 116,200 | — | — |
| 2024-04-17 | $24.78 | $24.78 | 103,000 | — | — |
| 2024-04-16 | $24.89 | $24.89 | 81,200 | — | — |
| 2024-04-15 | $25.13 | $25.13 | 59,100 | — | — |
| 2024-04-12 | $25.58 | $25.58 | 93,300 | — | — |
| 2024-04-11 | $26.38 | $26.38 | 70,300 | — | — |
| 2024-04-10 | $26.21 | $26.21 | 111,100 | — | — |
| 2024-04-09 | $26.54 | $26.54 | 61,700 | — | — |
| 2024-04-08 | $26.70 | $26.70 | 70,900 | — | — |
| 2024-04-05 | $27.09 | $27.09 | 73,900 | — | — |
| 2024-04-04 | $27.10 | $27.10 | 73,000 | — | — |
| 2024-04-03 | $27.26 | $27.26 | 88,400 | — | — |
| 2024-04-02 | $26.67 | $26.67 | 125,800 | — | — |
| 2024-04-01 | $27.07 | $27.07 | 90,400 | — | — |
| 2024-03-28 | $27.20 | $27.20 | 119,900 | — | — |
| 2024-03-27 | $26.78 | $26.78 | 79,200 | — | — |
| 2024-03-26 | $26.02 | $26.02 | 97,400 | — | — |
| 2024-03-25 | $26.33 | $26.33 | 78,500 | — | — |
| 2024-03-22 | $26.02 | $26.02 | 111,700 | — | — |
| 2024-03-21 | $26.82 | $26.82 | 176,500 | — | — |
| 2024-03-20 | $26.86 | $26.86 | 106,800 | — | — |
| 2024-03-19 | $26.19 | $26.19 | 122,300 | — | — |
| 2024-03-18 | $25.66 | $25.66 | 83,200 | — | — |
| 2024-03-15 | $25.75 | $25.75 | 280,500 | — | — |
| 2024-03-14 | $25.76 | $25.76 | 75,900 | — | — |
| 2024-03-13 | $25.65 | $25.65 | 116,700 | — | — |
| 2024-03-12 | $25.80 | $25.80 | 95,100 | — | — |
| 2024-03-11 | $25.66 | $25.66 | 72,500 | — | — |
| 2024-03-08 | $25.63 | $25.63 | 126,600 | — | — |
| 2024-03-07 | $26.04 | $26.04 | 90,400 | — | — |
| 2024-03-06 | $26.04 | $26.04 | 198,100 | — | — |
| 2024-03-05 | $27.30 | $27.30 | 69,900 | — | — |
| 2024-03-04 | $27.32 | $27.32 | 78,600 | — | — |
| 2024-03-01 | $27.27 | $27.27 | 65,900 | — | — |
| 2024-02-29 | $26.95 | $26.95 | 117,700 | — | — |
| 2024-02-28 | $27.07 | $27.07 | 63,100 | — | — |
| 2024-02-27 | $27.46 | $27.46 | 168,200 | — | — |
| 2024-02-26 | $27.44 | $27.44 | 64,400 | — | — |
| 2024-02-23 | $27.32 | $27.32 | 59,900 | — | — |
| 2024-02-22 | $27.36 | $27.36 | 85,700 | — | — |
| 2024-02-21 | $27.50 | $27.50 | 75,700 | — | — |
| 2024-02-20 | $27.15 | $27.15 | 100,600 | — | — |
| 2024-02-16 | $27.26 | $27.26 | 84,800 | — | — |
| 2024-02-15 | $27.78 | $27.78 | 114,800 | — | — |
| 2024-02-14 | $26.66 | $26.66 | 130,700 | — | — |
| 2024-02-13 | $26.29 | $26.29 | 161,100 | — | — |
| 2024-02-12 | $27.41 | $27.41 | 94,100 | — | — |
| 2024-02-09 | $26.81 | $26.81 | 71,600 | — | — |
| 2024-02-08 | $26.69 | $26.69 | 80,400 | — | — |
| 2024-02-07 | $26.03 | $26.03 | 76,100 | — | — |
| 2024-02-06 | $26.02 | $26.02 | 88,600 | — | — |
| 2024-02-05 | $25.90 | $25.90 | 99,800 | — | — |
| 2024-02-02 | $26.05 | $26.05 | 111,000 | — | — |
| 2024-02-01 | $26.85 | $26.85 | 175,700 | — | — |
| 2024-01-31 | $26.38 | $26.38 | 120,500 | — | — |
| 2024-01-30 | $27.15 | $27.15 | 128,100 | — | — |
| 2024-01-29 | $27.41 | $27.41 | 87,500 | — | — |
| 2024-01-26 | $27.48 | $27.48 | 74,300 | — | — |
| 2024-01-25 | $27.11 | $27.11 | 122,300 | — | — |
| 2024-01-24 | $26.84 | $26.84 | 117,900 | — | — |
| 2024-01-23 | $26.48 | $26.48 | 126,600 | — | — |
| 2024-01-22 | $26.29 | $26.29 | 127,000 | — | — |
| 2024-01-19 | $25.77 | $25.77 | 84,000 | — | — |
| 2024-01-18 | $25.89 | $25.89 | 63,000 | — | — |
| 2024-01-17 | $25.70 | $25.70 | 98,900 | — | — |
| 2024-01-16 | $25.74 | $25.74 | 136,000 | — | — |
| 2024-01-12 | $26.34 | $26.34 | 70,900 | — | — |
| 2024-01-11 | $26.21 | $26.21 | 103,300 | — | — |
| 2024-01-10 | $26.00 | $26.00 | 111,800 | — | — |
| 2024-01-09 | $26.38 | $26.38 | 179,600 | — | — |
| 2024-01-08 | $27.33 | $27.33 | 121,200 | — | — |
| 2024-01-05 | $27.62 | $27.62 | 94,600 | — | — |
| 2024-01-04 | $27.26 | $27.26 | 92,400 | — | — |
| 2024-01-03 | $27.70 | $27.70 | 108,500 | — | — |
| 2024-01-02 | $28.18 | $28.18 | 107,100 | — | — |