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
- 2019-07-01 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 | $39.94 | $39.94 | 84,900 | — | — |
| 2024-12-30 | $39.61 | $39.61 | 67,900 | — | — |
| 2024-12-27 | $39.65 | $39.65 | 98,800 | — | — |
| 2024-12-26 | $40.20 | $40.20 | 92,800 | — | — |
| 2024-12-24 | $40.58 | $40.58 | 52,000 | — | — |
| 2024-12-23 | $40.00 | $40.00 | 102,200 | — | — |
| 2024-12-20 | $40.64 | $40.64 | 265,700 | — | — |
| 2024-12-19 | $41.72 | $41.72 | 150,300 | — | — |
| 2024-12-18 | $41.87 | $41.87 | 233,100 | — | — |
| 2024-12-17 | $43.45 | $43.45 | 191,300 | — | — |
| 2024-12-16 | $43.97 | $43.97 | 123,500 | — | — |
| 2024-12-13 | $44.05 | $44.05 | 134,400 | — | — |
| 2024-12-12 | $44.37 | $44.37 | 70,000 | — | — |
| 2024-12-11 | $45.24 | $45.24 | 102,600 | — | — |
| 2024-12-10 | $45.05 | $45.05 | 90,500 | — | — |
| 2024-12-09 | $45.07 | $45.07 | 95,100 | — | — |
| 2024-12-06 | $45.03 | $45.03 | 92,900 | — | — |
| 2024-12-05 | $44.98 | $44.98 | 125,100 | — | — |
| 2024-12-04 | $45.81 | $45.81 | 87,400 | — | — |
| 2024-12-03 | $45.70 | $45.70 | 112,400 | — | — |
| 2024-12-02 | $46.12 | $46.12 | 137,100 | — | — |
| 2024-11-29 | $43.50 | $43.50 | 125,700 | — | — |
| 2024-11-27 | $43.46 | $43.46 | 103,100 | — | — |
| 2024-11-26 | $43.41 | $43.41 | 136,400 | — | — |
| 2024-11-25 | $46.52 | $46.52 | 260,700 | — | — |
| 2024-11-22 | $45.73 | $45.73 | 180,200 | — | — |
| 2024-11-21 | $44.85 | $44.85 | 113,000 | — | — |
| 2024-11-20 | $43.25 | $43.25 | 133,200 | — | — |
| 2024-11-19 | $42.52 | $42.52 | 180,000 | — | — |
| 2024-11-18 | $43.52 | $43.52 | 139,600 | — | — |
| 2024-11-15 | $44.78 | $44.78 | 174,100 | — | — |
| 2024-11-14 | $45.46 | $45.46 | 131,700 | — | — |
| 2024-11-13 | $45.62 | $45.62 | 147,400 | — | — |
| 2024-11-12 | $44.93 | $44.93 | 143,900 | — | — |
| 2024-11-11 | $45.67 | $45.67 | 220,500 | — | — |
| 2024-11-08 | $44.34 | $44.34 | 239,200 | — | — |
| 2024-11-07 | $42.61 | $42.61 | 313,700 | — | — |
| 2024-11-06 | $41.76 | $41.76 | 346,000 | — | — |
| 2024-11-05 | $39.80 | $39.80 | 118,400 | — | — |
| 2024-11-04 | $39.25 | $39.25 | 126,700 | — | — |
| 2024-11-01 | $38.94 | $38.94 | 162,400 | — | — |
| 2024-10-31 | $38.57 | $38.57 | 148,500 | — | — |
| 2024-10-30 | $40.02 | $40.02 | 171,800 | — | — |
| 2024-10-29 | $41.03 | $41.03 | 170,800 | — | — |
| 2024-10-28 | $40.78 | $40.78 | 92,300 | — | — |
| 2024-10-25 | $39.44 | $39.44 | 79,400 | — | — |
| 2024-10-24 | $39.77 | $39.77 | 123,200 | — | — |
| 2024-10-23 | $39.88 | $39.88 | 102,100 | — | — |
| 2024-10-22 | $40.36 | $40.36 | 93,100 | — | — |
| 2024-10-21 | $40.98 | $40.98 | 145,800 | — | — |
| 2024-10-18 | $42.61 | $42.61 | 91,700 | — | — |
| 2024-10-17 | $42.65 | $42.65 | 62,600 | — | — |
| 2024-10-16 | $42.78 | $42.78 | 99,600 | — | — |
| 2024-10-15 | $42.10 | $42.10 | 176,300 | — | — |
| 2024-10-14 | $42.21 | $42.21 | 113,000 | — | — |
| 2024-10-11 | $43.27 | $43.27 | 154,400 | — | — |
| 2024-10-10 | $43.45 | $43.45 | 240,300 | — | — |
| 2024-10-09 | $44.33 | $44.33 | 164,500 | — | — |
| 2024-10-08 | $43.58 | $43.58 | 79,800 | — | — |
| 2024-10-07 | $42.10 | $42.10 | 119,700 | — | — |
| 2024-10-04 | $42.95 | $42.95 | 257,400 | — | — |
| 2024-10-03 | $41.78 | $41.78 | 109,000 | — | — |
| 2024-10-02 | $42.63 | $42.63 | 104,200 | — | — |
| 2024-10-01 | $42.37 | $42.37 | 158,300 | — | — |
| 2024-09-30 | $43.37 | $43.37 | 232,200 | — | — |
| 2024-09-27 | $43.54 | $43.54 | 173,000 | — | — |
| 2024-09-26 | $42.60 | $42.60 | 121,700 | — | — |
| 2024-09-25 | $41.99 | $41.99 | 185,300 | — | — |
| 2024-09-24 | $42.60 | $42.60 | 190,600 | — | — |
| 2024-09-23 | $42.02 | $42.02 | 269,700 | — | — |
| 2024-09-20 | $42.78 | $42.78 | 367,500 | — | — |
| 2024-09-19 | $44.07 | $44.07 | 234,700 | — | — |
| 2024-09-18 | $42.94 | $42.94 | 160,600 | — | — |
| 2024-09-17 | $44.00 | $44.00 | 200,500 | — | — |
| 2024-09-16 | $44.07 | $44.07 | 127,500 | — | — |
| 2024-09-13 | $43.83 | $43.83 | 98,700 | — | — |
| 2024-09-12 | $42.53 | $42.53 | 135,300 | — | — |
| 2024-09-11 | $42.63 | $42.63 | 106,000 | — | — |
| 2024-09-10 | $41.65 | $41.65 | 129,700 | — | — |
| 2024-09-09 | $42.85 | $42.85 | 213,000 | — | — |
| 2024-09-06 | $42.14 | $42.14 | 248,500 | — | — |
| 2024-09-05 | $43.62 | $43.62 | 100,800 | — | — |
| 2024-09-04 | $43.27 | $43.27 | 115,600 | — | — |
| 2024-09-03 | $42.74 | $42.74 | 137,600 | — | — |
| 2024-08-30 | $43.29 | $43.29 | 117,900 | — | — |
| 2024-08-29 | $43.49 | $43.49 | 88,300 | — | — |
| 2024-08-28 | $43.39 | $43.39 | 149,100 | — | — |
| 2024-08-27 | $44.77 | $44.77 | 292,000 | — | — |
| 2024-08-26 | $46.08 | $46.08 | 185,300 | — | — |
| 2024-08-23 | $45.27 | $45.27 | 168,900 | — | — |
| 2024-08-22 | $43.04 | $43.04 | 130,900 | — | — |
| 2024-08-21 | $43.26 | $43.26 | 152,700 | — | — |
| 2024-08-20 | $41.99 | $41.99 | 200,200 | — | — |
| 2024-08-19 | $41.80 | $41.80 | 227,100 | — | — |
| 2024-08-16 | $42.32 | $42.32 | 279,400 | — | — |
| 2024-08-15 | $44.45 | $44.45 | 289,700 | — | — |
| 2024-08-14 | $44.44 | $44.44 | 236,000 | — | — |
| 2024-08-13 | $45.07 | $45.07 | 278,900 | — | — |
| 2024-08-12 | $43.62 | $43.62 | 410,000 | — | — |
| 2024-08-09 | $44.47 | $44.47 | 551,900 | — | — |
| 2024-08-08 | $46.89 | $46.89 | 1,382,700 | — | — |
| 2024-08-07 | $31.75 | $31.75 | 293,000 | — | — |
| 2024-08-06 | $32.59 | $32.59 | 198,000 | — | — |
| 2024-08-05 | $33.89 | $33.89 | 189,000 | — | — |
| 2024-08-02 | $35.52 | $35.52 | 206,200 | — | — |
| 2024-08-01 | $38.78 | $38.78 | 210,500 | — | — |
| 2024-07-31 | $40.87 | $40.87 | 175,700 | — | — |
| 2024-07-30 | $40.17 | $40.17 | 136,500 | — | — |
| 2024-07-29 | $39.63 | $39.63 | 138,100 | — | — |
| 2024-07-26 | $39.63 | $39.63 | 247,400 | — | — |
| 2024-07-25 | $37.38 | $37.38 | 197,600 | — | — |
| 2024-07-24 | $36.63 | $36.63 | 173,800 | — | — |
| 2024-07-23 | $37.21 | $37.21 | 203,400 | — | — |
| 2024-07-22 | $37.31 | $37.31 | 136,200 | — | — |
| 2024-07-19 | $36.77 | $36.77 | 136,000 | — | — |
| 2024-07-18 | $37.24 | $37.24 | 180,200 | — | — |
| 2024-07-17 | $38.09 | $38.09 | 217,600 | — | — |
| 2024-07-16 | $38.84 | $38.84 | 233,900 | — | — |
| 2024-07-15 | $36.98 | $36.98 | 212,600 | — | — |
| 2024-07-12 | $36.34 | $36.34 | 188,900 | — | — |
| 2024-07-11 | $34.78 | $34.78 | 193,200 | — | — |
| 2024-07-10 | $33.69 | $33.69 | 228,400 | — | — |
| 2024-07-09 | $33.81 | $33.81 | 220,900 | — | — |
| 2024-07-08 | $33.86 | $33.86 | 139,500 | — | — |
| 2024-07-05 | $33.40 | $33.40 | 209,900 | — | — |
| 2024-07-03 | $33.12 | $33.12 | 112,300 | — | — |
| 2024-07-02 | $32.68 | $32.68 | 355,900 | — | — |
| 2024-07-01 | $33.57 | $33.57 | 313,300 | — | — |
| 2024-06-28 | $35.56 | $35.56 | 599,200 | — | — |
| 2024-06-27 | $34.89 | $34.89 | 181,100 | — | — |
| 2024-06-26 | $35.05 | $35.05 | 197,200 | — | — |
| 2024-06-25 | $34.86 | $34.86 | 148,900 | — | — |
| 2024-06-24 | $35.80 | $35.80 | 117,100 | — | — |
| 2024-06-21 | $36.24 | $36.24 | 393,300 | — | — |
| 2024-06-20 | $36.25 | $36.25 | 214,500 | — | — |
| 2024-06-18 | $36.75 | $36.75 | 193,500 | — | — |
| 2024-06-17 | $38.45 | $38.45 | 158,700 | — | — |
| 2024-06-14 | $37.73 | $37.73 | 174,300 | — | — |
| 2024-06-13 | $38.86 | $38.86 | 116,900 | — | — |
| 2024-06-12 | $39.64 | $39.64 | 198,400 | — | — |
| 2024-06-11 | $39.43 | $39.43 | 148,400 | — | — |
| 2024-06-10 | $39.46 | $39.46 | 170,300 | — | — |
| 2024-06-07 | $39.14 | $39.14 | 210,900 | — | — |
| 2024-06-06 | $39.54 | $39.54 | 192,900 | — | — |
| 2024-06-05 | $39.56 | $39.56 | 199,500 | — | — |
| 2024-06-04 | $38.49 | $38.49 | 288,600 | — | — |
| 2024-06-03 | $38.49 | $38.49 | 317,700 | — | — |
| 2024-05-31 | $38.00 | $38.00 | 335,000 | — | — |
| 2024-05-30 | $36.22 | $36.22 | 272,700 | — | — |
| 2024-05-29 | $36.05 | $36.05 | 324,700 | — | — |
| 2024-05-28 | $37.87 | $37.87 | 703,800 | — | — |
| 2024-05-24 | $35.18 | $35.18 | 180,800 | — | — |
| 2024-05-23 | $33.41 | $33.41 | 171,700 | — | — |
| 2024-05-22 | $34.81 | $34.81 | 127,400 | — | — |
| 2024-05-21 | $34.44 | $34.44 | 159,400 | — | — |
| 2024-05-20 | $34.29 | $34.29 | 217,300 | — | — |
| 2024-05-17 | $33.65 | $33.65 | 156,900 | — | — |
| 2024-05-16 | $33.78 | $33.78 | 199,400 | — | — |
| 2024-05-15 | $34.42 | $34.42 | 232,300 | — | — |
| 2024-05-14 | $34.72 | $34.72 | 263,700 | — | — |
| 2024-05-13 | $35.50 | $35.50 | 341,200 | — | — |
| 2024-05-10 | $34.16 | $34.16 | 380,800 | — | — |
| 2024-05-09 | $33.09 | $33.09 | 268,000 | — | — |
| 2024-05-08 | $32.29 | $32.29 | 293,800 | — | — |
| 2024-05-07 | $32.14 | $32.14 | 345,200 | — | — |
| 2024-05-06 | $32.34 | $32.34 | 432,400 | — | — |
| 2024-05-03 | $32.07 | $32.07 | 1,283,200 | — | — |
| 2024-05-02 | $32.86 | $32.86 | 2,287,300 | — | — |
| 2024-05-01 | $53.79 | $53.79 | 221,500 | — | — |
| 2024-04-30 | $52.55 | $52.55 | 260,700 | — | — |
| 2024-04-29 | $54.41 | $54.41 | 105,600 | — | — |
| 2024-04-26 | $54.74 | $54.74 | 110,700 | — | — |
| 2024-04-25 | $53.77 | $53.77 | 198,000 | — | — |
| 2024-04-24 | $55.95 | $55.95 | 165,200 | — | — |
| 2024-04-23 | $54.48 | $54.48 | 142,300 | — | — |
| 2024-04-22 | $53.57 | $53.57 | 118,200 | — | — |
| 2024-04-19 | $52.94 | $52.94 | 141,500 | — | — |
| 2024-04-18 | $51.65 | $51.65 | 141,400 | — | — |
| 2024-04-17 | $52.31 | $52.31 | 134,300 | — | — |
| 2024-04-16 | $53.46 | $53.46 | 99,800 | — | — |
| 2024-04-15 | $53.85 | $53.85 | 153,800 | — | — |
| 2024-04-12 | $57.00 | $57.00 | 148,100 | — | — |
| 2024-04-11 | $58.70 | $58.70 | 96,100 | — | — |
| 2024-04-10 | $58.52 | $58.52 | 144,200 | — | — |
| 2024-04-09 | $59.15 | $59.15 | 69,400 | — | — |
| 2024-04-08 | $59.01 | $59.01 | 104,600 | — | — |
| 2024-04-05 | $59.05 | $59.05 | 107,000 | — | — |
| 2024-04-04 | $58.41 | $58.41 | 166,200 | — | — |
| 2024-04-03 | $59.10 | $59.10 | 237,400 | — | — |
| 2024-04-02 | $57.44 | $57.44 | 256,800 | — | — |
| 2024-04-01 | $55.85 | $55.85 | 176,600 | — | — |
| 2024-03-28 | $54.02 | $54.02 | 105,400 | — | — |
| 2024-03-27 | $56.06 | $56.06 | 126,300 | — | — |
| 2024-03-26 | $54.75 | $54.75 | 211,900 | — | — |
| 2024-03-25 | $53.80 | $53.80 | 105,000 | — | — |
| 2024-03-22 | $53.20 | $53.20 | 110,000 | — | — |
| 2024-03-21 | $53.08 | $53.08 | 121,100 | — | — |
| 2024-03-20 | $52.50 | $52.50 | 102,600 | — | — |
| 2024-03-19 | $49.67 | $49.67 | 132,800 | — | — |
| 2024-03-18 | $48.67 | $48.67 | 110,600 | — | — |
| 2024-03-15 | $48.67 | $48.67 | 299,500 | — | — |
| 2024-03-14 | $48.56 | $48.56 | 110,600 | — | — |
| 2024-03-13 | $49.79 | $49.79 | 94,600 | — | — |
| 2024-03-12 | $49.88 | $49.88 | 89,900 | — | — |
| 2024-03-11 | $51.63 | $51.63 | 79,400 | — | — |
| 2024-03-08 | $50.89 | $50.89 | 84,600 | — | — |
| 2024-03-07 | $49.94 | $49.94 | 120,600 | — | — |
| 2024-03-06 | $48.83 | $48.83 | 240,400 | — | — |
| 2024-03-05 | $50.47 | $50.47 | 102,000 | — | — |
| 2024-03-04 | $51.83 | $51.83 | 129,900 | — | — |
| 2024-03-01 | $52.38 | $52.38 | 117,100 | — | — |
| 2024-02-29 | $52.58 | $52.58 | 115,000 | — | — |
| 2024-02-28 | $52.12 | $52.12 | 61,000 | — | — |
| 2024-02-27 | $52.77 | $52.77 | 119,000 | — | — |
| 2024-02-26 | $54.00 | $54.00 | 152,400 | — | — |
| 2024-02-23 | $52.98 | $52.98 | 172,000 | — | — |
| 2024-02-22 | $51.75 | $51.75 | 303,300 | — | — |
| 2024-02-21 | $55.60 | $55.60 | 177,000 | — | — |
| 2024-02-20 | $54.38 | $54.38 | 131,800 | — | — |
| 2024-02-16 | $56.24 | $56.24 | 89,600 | — | — |
| 2024-02-15 | $56.34 | $56.34 | 129,300 | — | — |
| 2024-02-14 | $53.12 | $53.12 | 83,500 | — | — |
| 2024-02-13 | $52.03 | $52.03 | 139,100 | — | — |
| 2024-02-12 | $54.83 | $54.83 | 108,400 | — | — |
| 2024-02-09 | $53.75 | $53.75 | 105,100 | — | — |
| 2024-02-08 | $52.63 | $52.63 | 99,900 | — | — |
| 2024-02-07 | $52.08 | $52.08 | 106,500 | — | — |
| 2024-02-06 | $51.77 | $51.77 | 111,700 | — | — |
| 2024-02-05 | $51.05 | $51.05 | 177,100 | — | — |
| 2024-02-02 | $52.98 | $52.98 | 99,200 | — | — |
| 2024-02-01 | $55.30 | $55.30 | 135,600 | — | — |
| 2024-01-31 | $53.45 | $53.45 | 196,700 | — | — |
| 2024-01-30 | $54.08 | $54.08 | 136,000 | — | — |
| 2024-01-29 | $54.97 | $54.97 | 106,600 | — | — |
| 2024-01-26 | $54.91 | $54.91 | 116,500 | — | — |
| 2024-01-25 | $53.47 | $53.47 | 105,300 | — | — |
| 2024-01-24 | $52.76 | $52.76 | 162,200 | — | — |
| 2024-01-23 | $53.33 | $53.33 | 146,000 | — | — |
| 2024-01-22 | $53.45 | $53.45 | 144,500 | — | — |
| 2024-01-19 | $52.01 | $52.01 | 121,400 | — | — |
| 2024-01-18 | $51.75 | $51.75 | 189,700 | — | — |
| 2024-01-17 | $51.43 | $51.43 | 134,400 | — | — |
| 2024-01-16 | $51.54 | $51.54 | 134,900 | — | — |
| 2024-01-12 | $49.96 | $49.96 | 79,400 | — | — |
| 2024-01-11 | $50.99 | $50.99 | 199,100 | — | — |
| 2024-01-10 | $50.15 | $50.15 | 106,600 | — | — |
| 2024-01-09 | $50.83 | $50.83 | 107,800 | — | — |
| 2024-01-08 | $51.14 | $51.14 | 152,200 | — | — |
| 2024-01-05 | $50.72 | $50.72 | 130,500 | — | — |
| 2024-01-04 | $51.95 | $51.95 | 175,200 | — | — |
| 2024-01-03 | $51.70 | $51.70 | 141,800 | — | — |
| 2024-01-02 | $53.85 | $53.85 | 106,000 | — | — |