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
- 2017-10-09 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 | $33.20 | $76.06 | 139,320 | — | — |
| 2024-12-30 | $33.25 | $76.17 | 136,580 | — | — |
| 2024-12-27 | $33.25 | $76.17 | 68,800 | — | — |
| 2024-12-26 | $33.50 | $76.74 | 149,320 | — | — |
| 2024-12-24 | $33.40 | $76.51 | 132,600 | — | — |
| 2024-12-23 | $33.20 | $76.06 | 196,540 | — | — |
| 2024-12-20 | $33.10 | $75.83 | 155,960 | — | — |
| 2024-12-19 | $32.75 | $75.02 | 207,080 | — | — |
| 2024-12-18 | $31.85 | $72.96 | 362,260 | — | — |
| 2024-12-17 | $32.85 | $75.25 | 225,460 | — | — |
| 2024-12-16 | $33.45 | $76.63 | 203,860 | — | — |
| 2024-12-13 | $34.00 | $77.01 | 114,800 | — | — |
| 2024-12-12 | $33.95 | $76.89 | 124,480 | — | — |
| 2024-12-11 | $33.55 | $75.99 | 128,560 | — | — |
| 2024-12-10 | $33.70 | $76.33 | 241,440 | — | — |
| 2024-12-09 | $34.05 | $77.12 | 105,200 | — | — |
| 2024-12-06 | $34.25 | $77.57 | 97,120 | — | — |
| 2024-12-05 | $34.15 | $77.35 | 94,260 | — | — |
| 2024-12-04 | $34.30 | $77.69 | 112,100 | — | — |
| 2024-12-03 | $34.15 | $77.35 | 726,100 | — | — |
| 2024-12-02 | $35.75 | $80.97 | 202,160 | — | — |
| 2024-11-29 | $35.25 | $79.84 | 60,520 | — | — |
| 2024-11-27 | $35.10 | $79.50 | 102,540 | — | — |
| 2024-11-26 | $34.80 | $78.82 | 53,040 | — | — |
| 2024-11-25 | $34.75 | $78.70 | 158,180 | — | — |
| 2024-11-22 | $34.80 | $78.82 | 122,520 | — | — |
| 2024-11-21 | $34.50 | $78.14 | 283,300 | — | — |
| 2024-11-20 | $34.45 | $78.03 | 80,040 | — | — |
| 2024-11-19 | $34.50 | $78.14 | 87,500 | — | — |
| 2024-11-18 | $34.50 | $78.14 | 100,820 | — | — |
| 2024-11-15 | $34.50 | $78.14 | 95,900 | — | — |
| 2024-11-14 | $34.95 | $78.20 | 155,960 | — | — |
| 2024-11-13 | $34.95 | $78.20 | 97,520 | — | — |
| 2024-11-12 | $34.90 | $78.08 | 96,220 | — | — |
| 2024-11-11 | $34.95 | $78.20 | 137,480 | — | — |
| 2024-11-08 | $34.65 | $77.52 | 128,040 | — | — |
| 2024-11-07 | $34.75 | $77.75 | 125,840 | — | — |
| 2024-11-06 | $34.60 | $77.41 | 101,680 | — | — |
| 2024-11-05 | $34.55 | $77.30 | 86,720 | — | — |
| 2024-11-04 | $34.35 | $76.85 | 136,920 | — | — |
| 2024-11-01 | $34.40 | $76.96 | 173,220 | — | — |
| 2024-10-31 | $34.60 | $77.41 | 88,600 | — | — |
| 2024-10-30 | $34.60 | $77.41 | 93,740 | — | — |
| 2024-10-29 | $34.45 | $77.08 | 113,680 | — | — |
| 2024-10-28 | $34.40 | $76.96 | 111,200 | — | — |
| 2024-10-25 | $34.30 | $76.74 | 149,880 | — | — |
| 2024-10-24 | $34.25 | $76.63 | 200,180 | — | — |
| 2024-10-23 | $34.20 | $76.52 | 181,200 | — | — |
| 2024-10-22 | $34.15 | $76.41 | 63,400 | — | — |
| 2024-10-21 | $34.15 | $76.41 | 60,140 | — | — |
| 2024-10-18 | $34.15 | $76.41 | 82,540 | — | — |
| 2024-10-17 | $34.05 | $76.18 | 81,920 | — | — |
| 2024-10-16 | $34.10 | $76.29 | 157,080 | — | — |
| 2024-10-15 | $34.25 | $76.63 | 117,800 | — | — |
| 2024-10-14 | $34.55 | $76.35 | 162,100 | — | — |
| 2024-10-11 | $34.45 | $76.13 | 87,140 | — | — |
| 2024-10-10 | $34.40 | $76.02 | 75,340 | — | — |
| 2024-10-09 | $34.35 | $75.91 | 71,240 | — | — |
| 2024-10-08 | $34.25 | $75.69 | 58,380 | — | — |
| 2024-10-07 | $34.30 | $75.80 | 109,040 | — | — |
| 2024-10-04 | $34.30 | $75.80 | 97,040 | — | — |
| 2024-10-03 | $34.25 | $75.69 | 123,400 | — | — |
| 2024-10-02 | $34.20 | $75.58 | 64,580 | — | — |
| 2024-10-01 | $34.20 | $75.58 | 120,040 | — | — |
| 2024-09-30 | $34.10 | $75.35 | 115,480 | — | — |
| 2024-09-27 | $34.10 | $75.35 | 68,300 | — | — |
| 2024-09-26 | $34.15 | $75.47 | 63,780 | — | — |
| 2024-09-25 | $34.00 | $75.13 | 88,240 | — | — |
| 2024-09-24 | $34.15 | $75.47 | 83,520 | — | — |
| 2024-09-23 | $34.10 | $75.35 | 192,120 | — | — |
| 2024-09-20 | $33.85 | $74.80 | 120,440 | — | — |
| 2024-09-19 | $34.03 | $75.19 | 72,720 | — | — |
| 2024-09-18 | $34.05 | $75.24 | 118,720 | — | — |
| 2024-09-17 | $34.25 | $75.69 | 83,380 | — | — |
| 2024-09-16 | $34.50 | $75.30 | 141,040 | — | — |
| 2024-09-13 | $34.45 | $75.19 | 82,060 | — | — |
| 2024-09-12 | $34.45 | $75.19 | 68,560 | — | — |
| 2024-09-11 | $34.40 | $75.08 | 47,900 | — | — |
| 2024-09-10 | $34.50 | $75.30 | 92,120 | — | — |
| 2024-09-09 | $34.45 | $75.19 | 111,300 | — | — |
| 2024-09-06 | $34.50 | $75.30 | 61,220 | — | — |
| 2024-09-05 | $34.55 | $75.41 | 65,060 | — | — |
| 2024-09-04 | $34.55 | $75.41 | 102,160 | — | — |
| 2024-09-03 | $34.45 | $75.19 | 161,500 | — | — |
| 2024-08-30 | $34.45 | $75.19 | 91,100 | — | — |
| 2024-08-29 | $34.65 | $75.63 | 73,140 | — | — |
| 2024-08-28 | $34.50 | $75.30 | 40,160 | — | — |
| 2024-08-27 | $34.40 | $75.08 | 55,480 | — | — |
| 2024-08-26 | $34.42 | $75.14 | 81,360 | — | — |
| 2024-08-23 | $34.50 | $75.30 | 71,420 | — | — |
| 2024-08-22 | $34.40 | $75.08 | 64,580 | — | — |
| 2024-08-21 | $34.28 | $74.81 | 88,420 | — | — |
| 2024-08-20 | $34.15 | $74.54 | 138,020 | — | — |
| 2024-08-19 | $34.40 | $75.08 | 83,560 | — | — |
| 2024-08-16 | $34.30 | $74.86 | 64,940 | — | — |
| 2024-08-15 | $34.33 | $74.92 | 121,040 | — | — |
| 2024-08-14 | $34.90 | $75.25 | 96,840 | — | — |
| 2024-08-13 | $34.95 | $75.35 | 151,040 | — | — |
| 2024-08-12 | $34.95 | $75.35 | 112,060 | — | — |
| 2024-08-09 | $34.75 | $74.92 | 63,680 | — | — |
| 2024-08-08 | $34.75 | $74.92 | 69,320 | — | — |
| 2024-08-07 | $34.60 | $74.60 | 80,280 | — | — |
| 2024-08-06 | $34.55 | $74.49 | 85,980 | — | — |
| 2024-08-05 | $34.40 | $74.17 | 260,620 | — | — |
| 2024-08-02 | $34.80 | $75.03 | 175,140 | — | — |
| 2024-08-01 | $35.20 | $75.89 | 101,520 | — | — |
| 2024-07-31 | $35.30 | $76.11 | 120,440 | — | — |
| 2024-07-30 | $35.15 | $75.78 | 87,560 | — | — |
| 2024-07-29 | $35.05 | $75.57 | 174,540 | — | — |
| 2024-07-26 | $35.35 | $76.22 | 67,140 | — | — |
| 2024-07-25 | $35.35 | $76.22 | 104,160 | — | — |
| 2024-07-24 | $35.40 | $76.32 | 76,460 | — | — |
| 2024-07-23 | $35.35 | $76.22 | 122,760 | — | — |
| 2024-07-22 | $35.40 | $76.32 | 131,780 | — | — |
| 2024-07-19 | $35.15 | $75.78 | 56,440 | — | — |
| 2024-07-18 | $35.15 | $75.78 | 134,120 | — | — |
| 2024-07-17 | $35.20 | $75.89 | 74,460 | — | — |
| 2024-07-16 | $35.05 | $75.57 | 168,900 | — | — |
| 2024-07-15 | $35.30 | $76.11 | 78,980 | — | — |
| 2024-07-12 | $35.50 | $75.62 | 128,460 | — | — |
| 2024-07-11 | $35.40 | $75.41 | 122,940 | — | — |
| 2024-07-10 | $35.55 | $75.73 | 66,780 | — | — |
| 2024-07-09 | $35.45 | $75.52 | 63,300 | — | — |
| 2024-07-08 | $35.40 | $75.41 | 73,500 | — | — |
| 2024-07-05 | $35.45 | $75.52 | 78,320 | — | — |
| 2024-07-03 | $35.45 | $75.52 | 44,860 | — | — |
| 2024-07-02 | $35.45 | $75.52 | 56,360 | — | — |
| 2024-07-01 | $35.20 | $74.98 | 105,020 | — | — |
| 2024-06-28 | $35.25 | $75.09 | 80,400 | — | — |
| 2024-06-27 | $35.50 | $75.62 | 82,880 | — | — |
| 2024-06-26 | $35.40 | $75.41 | 61,500 | — | — |
| 2024-06-25 | $35.35 | $75.30 | 59,380 | — | — |
| 2024-06-24 | $35.45 | $75.52 | 65,320 | — | — |
| 2024-06-21 | $35.30 | $75.20 | 55,880 | — | — |
| 2024-06-20 | $35.30 | $75.20 | 150,460 | — | — |
| 2024-06-18 | $35.65 | $75.94 | 81,180 | — | — |
| 2024-06-17 | $35.70 | $76.05 | 81,560 | — | — |
| 2024-06-14 | $36.05 | $75.89 | 160,620 | — | — |
| 2024-06-13 | $35.90 | $75.57 | 154,260 | — | — |
| 2024-06-12 | $35.75 | $75.26 | 107,960 | — | — |
| 2024-06-11 | $35.75 | $75.26 | 90,920 | — | — |
| 2024-06-10 | $35.65 | $75.05 | 115,860 | — | — |
| 2024-06-07 | $35.90 | $75.57 | 54,860 | — | — |
| 2024-06-06 | $35.80 | $75.36 | 67,740 | — | — |
| 2024-06-05 | $36.05 | $75.89 | 77,440 | — | — |
| 2024-06-04 | $36.40 | $76.63 | 67,220 | — | — |
| 2024-06-03 | $36.45 | $76.73 | 170,760 | — | — |
| 2024-05-31 | $35.45 | $74.63 | 52,320 | — | — |
| 2024-05-30 | $35.45 | $74.63 | 50,780 | — | — |
| 2024-05-29 | $35.40 | $74.52 | 56,200 | — | — |
| 2024-05-28 | $35.40 | $74.52 | 57,800 | — | — |
| 2024-05-24 | $35.30 | $74.31 | 44,080 | — | — |
| 2024-05-23 | $35.30 | $74.31 | 55,660 | — | — |
| 2024-05-22 | $35.40 | $74.52 | 75,840 | — | — |
| 2024-05-21 | $35.50 | $74.73 | 66,580 | — | — |
| 2024-05-20 | $35.45 | $74.63 | 71,880 | — | — |
| 2024-05-17 | $35.40 | $74.52 | 83,480 | — | — |
| 2024-05-16 | $35.50 | $74.73 | 108,700 | — | — |
| 2024-05-15 | $35.75 | $75.26 | 228,720 | — | — |
| 2024-05-14 | $35.80 | $74.47 | 95,780 | — | — |
| 2024-05-13 | $35.65 | $74.16 | 92,280 | — | — |
| 2024-05-10 | $35.70 | $74.26 | 83,300 | — | — |
| 2024-05-09 | $35.70 | $74.26 | 59,800 | — | — |
| 2024-05-08 | $35.65 | $74.16 | 88,140 | — | — |
| 2024-05-07 | $35.55 | $73.95 | 57,540 | — | — |
| 2024-05-06 | $35.40 | $73.64 | 106,980 | — | — |
| 2024-05-03 | $35.40 | $73.64 | 97,540 | — | — |
| 2024-05-02 | $35.30 | $73.43 | 84,840 | — | — |
| 2024-05-01 | $35.20 | $73.22 | 68,840 | — | — |
| 2024-04-30 | $35.10 | $73.01 | 60,400 | — | — |
| 2024-04-29 | $35.15 | $73.12 | 48,960 | — | — |
| 2024-04-26 | $35.10 | $73.01 | 70,080 | — | — |
| 2024-04-25 | $35.05 | $72.91 | 96,800 | — | — |
| 2024-04-24 | $34.90 | $72.60 | 68,680 | — | — |
| 2024-04-23 | $34.95 | $72.70 | 55,100 | — | — |
| 2024-04-22 | $34.85 | $72.49 | 76,380 | — | — |
| 2024-04-19 | $34.95 | $72.70 | 88,560 | — | — |
| 2024-04-18 | $34.95 | $72.70 | 112,420 | — | — |
| 2024-04-17 | $35.50 | $73.84 | 130,740 | — | — |
| 2024-04-16 | $35.00 | $72.80 | 61,780 | — | — |
| 2024-04-15 | $35.00 | $72.80 | 116,680 | — | — |
| 2024-04-12 | $35.22 | $73.27 | 63,860 | — | — |
| 2024-04-11 | $35.65 | $73.27 | 129,120 | — | — |
| 2024-04-10 | $35.50 | $72.96 | 85,800 | — | — |
| 2024-04-09 | $35.65 | $73.27 | 92,660 | — | — |
| 2024-04-08 | $35.50 | $72.96 | 73,100 | — | — |
| 2024-04-05 | $35.55 | $73.07 | 67,120 | — | — |
| 2024-04-04 | $35.50 | $72.96 | 69,640 | — | — |
| 2024-04-03 | $35.65 | $73.27 | 63,880 | — | — |
| 2024-04-02 | $35.50 | $72.96 | 54,880 | — | — |
| 2024-04-01 | $35.55 | $73.07 | 70,640 | — | — |
| 2024-03-28 | $35.45 | $72.86 | 81,220 | — | — |
| 2024-03-27 | $35.50 | $72.96 | 48,020 | — | — |
| 2024-03-26 | $35.50 | $72.96 | 97,800 | — | — |
| 2024-03-25 | $35.45 | $72.86 | 61,220 | — | — |
| 2024-03-22 | $35.30 | $72.55 | 53,800 | — | — |
| 2024-03-21 | $35.45 | $72.86 | 74,000 | — | — |
| 2024-03-20 | $35.45 | $72.86 | 72,280 | — | — |
| 2024-03-19 | $35.20 | $72.35 | 50,160 | — | — |
| 2024-03-18 | $35.05 | $72.04 | 77,140 | — | — |
| 2024-03-15 | $35.35 | $72.66 | 40,080 | — | — |
| 2024-03-14 | $35.40 | $72.76 | 82,620 | — | — |
| 2024-03-13 | $35.65 | $72.40 | 80,320 | — | — |
| 2024-03-12 | $35.65 | $72.40 | 129,560 | — | — |
| 2024-03-11 | $35.70 | $72.50 | 81,760 | — | — |
| 2024-03-08 | $35.75 | $72.60 | 78,780 | — | — |
| 2024-03-07 | $35.75 | $72.60 | 102,040 | — | — |
| 2024-03-06 | $35.80 | $72.70 | 118,140 | — | — |
| 2024-03-05 | $35.75 | $72.60 | 79,180 | — | — |
| 2024-03-04 | $35.75 | $72.60 | 138,940 | — | — |
| 2024-03-01 | $35.55 | $72.20 | 91,800 | — | — |
| 2024-02-29 | $35.60 | $72.30 | 68,620 | — | — |
| 2024-02-28 | $35.60 | $72.30 | 38,520 | — | — |
| 2024-02-27 | $35.55 | $72.20 | 40,300 | — | — |
| 2024-02-26 | $35.50 | $72.09 | 78,680 | — | — |
| 2024-02-23 | $35.45 | $71.99 | 65,000 | — | — |
| 2024-02-22 | $35.30 | $71.69 | 145,140 | — | — |
| 2024-02-21 | $35.85 | $72.80 | 39,060 | — | — |
| 2024-02-20 | $36.30 | $73.72 | 45,880 | — | — |
| 2024-02-16 | $36.00 | $73.11 | 55,020 | — | — |
| 2024-02-15 | $36.25 | $73.62 | 147,620 | — | — |
| 2024-02-14 | $37.15 | $75.44 | 26,100 | — | — |
| 2024-02-13 | $37.30 | $74.89 | 86,160 | — | — |
| 2024-02-12 | $38.00 | $76.29 | 84,680 | — | — |
| 2024-02-09 | $37.55 | $75.39 | 51,980 | — | — |
| 2024-02-08 | $37.95 | $76.19 | 88,940 | — | — |
| 2024-02-07 | $38.65 | $77.60 | 133,160 | — | — |
| 2024-02-06 | $38.05 | $76.39 | 78,700 | — | — |
| 2024-02-05 | $37.35 | $74.99 | 49,900 | — | — |
| 2024-02-02 | $37.10 | $74.48 | 125,040 | — | — |
| 2024-02-01 | $37.95 | $76.19 | 127,300 | — | — |
| 2024-01-31 | $37.40 | $75.09 | 63,480 | — | — |
| 2024-01-30 | $36.80 | $73.88 | 69,420 | — | — |
| 2024-01-29 | $36.25 | $72.78 | 40,900 | — | — |
| 2024-01-26 | $36.20 | $72.68 | 44,440 | — | — |
| 2024-01-25 | $36.05 | $72.38 | 36,280 | — | — |
| 2024-01-24 | $35.85 | $71.97 | 33,740 | — | — |
| 2024-01-23 | $35.95 | $72.18 | 46,700 | — | — |
| 2024-01-22 | $35.80 | $71.87 | 43,900 | — | — |
| 2024-01-19 | $35.70 | $71.67 | 33,020 | — | — |
| 2024-01-18 | $35.80 | $71.87 | 34,980 | — | — |
| 2024-01-17 | $35.90 | $72.08 | 29,820 | — | — |
| 2024-01-16 | $36.00 | $72.28 | 49,700 | — | — |
| 2024-01-12 | $36.22 | $72.73 | 39,240 | — | — |
| 2024-01-11 | $36.20 | $71.82 | 57,820 | — | — |
| 2024-01-10 | $36.25 | $71.92 | 47,880 | — | — |
| 2024-01-09 | $36.45 | $72.32 | 45,380 | — | — |
| 2024-01-08 | $36.45 | $72.32 | 60,860 | — | — |
| 2024-01-05 | $36.10 | $71.63 | 36,720 | — | — |
| 2024-01-04 | $36.25 | $71.92 | 34,060 | — | — |
| 2024-01-03 | $36.13 | $71.68 | 36,880 | — | — |
| 2024-01-02 | $36.05 | $71.53 | 51,000 | — | — |