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
- 2016-06-30 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 | $38.60 | $77.04 | 99,840 | — | — |
| 2024-12-30 | $37.65 | $75.14 | 182,320 | — | — |
| 2024-12-27 | $38.05 | $75.94 | 166,160 | — | — |
| 2024-12-26 | $39.10 | $78.03 | 116,880 | — | — |
| 2024-12-24 | $39.35 | $78.53 | 78,480 | — | — |
| 2024-12-23 | $39.00 | $77.83 | 166,660 | — | — |
| 2024-12-20 | $39.30 | $78.43 | 288,520 | — | — |
| 2024-12-19 | $39.75 | $77.24 | 175,280 | — | — |
| 2024-12-18 | $40.60 | $78.89 | 115,900 | — | — |
| 2024-12-17 | $42.30 | $82.19 | 88,140 | — | — |
| 2024-12-16 | $42.00 | $81.61 | 98,900 | — | — |
| 2024-12-13 | $42.30 | $82.19 | 77,060 | — | — |
| 2024-12-12 | $42.40 | $82.39 | 77,540 | — | — |
| 2024-12-11 | $42.75 | $83.07 | 111,320 | — | — |
| 2024-12-10 | $42.90 | $83.36 | 82,860 | — | — |
| 2024-12-09 | $42.75 | $83.07 | 71,700 | — | — |
| 2024-12-06 | $42.70 | $82.97 | 73,220 | — | — |
| 2024-12-05 | $43.45 | $84.43 | 72,940 | — | — |
| 2024-12-04 | $43.80 | $85.11 | 47,620 | — | — |
| 2024-12-03 | $43.85 | $85.20 | 58,360 | — | — |
| 2024-12-02 | $43.90 | $85.30 | 73,360 | — | — |
| 2024-11-29 | $44.45 | $86.37 | 31,700 | — | — |
| 2024-11-27 | $44.30 | $86.08 | 79,780 | — | — |
| 2024-11-26 | $44.00 | $85.49 | 50,540 | — | — |
| 2024-11-25 | $44.30 | $86.08 | 95,040 | — | — |
| 2024-11-22 | $43.50 | $84.52 | 81,580 | — | — |
| 2024-11-21 | $43.65 | $84.81 | 53,200 | — | — |
| 2024-11-20 | $43.20 | $83.94 | 64,440 | — | — |
| 2024-11-19 | $43.35 | $84.23 | 76,600 | — | — |
| 2024-11-18 | $42.90 | $83.36 | 137,320 | — | — |
| 2024-11-15 | $43.15 | $83.84 | 69,600 | — | — |
| 2024-11-14 | $43.35 | $84.23 | 73,780 | — | — |
| 2024-11-13 | $44.45 | $86.37 | 100,660 | — | — |
| 2024-11-12 | $43.95 | $85.40 | 94,660 | — | — |
| 2024-11-11 | $44.45 | $86.37 | 63,940 | — | — |
| 2024-11-08 | $44.80 | $87.05 | 156,260 | — | — |
| 2024-11-07 | $44.90 | $87.24 | 115,640 | — | — |
| 2024-11-06 | $46.25 | $89.87 | 104,240 | — | — |
| 2024-11-05 | $46.10 | $89.57 | 52,800 | — | — |
| 2024-11-04 | $45.50 | $88.41 | 49,740 | — | — |
| 2024-11-01 | $44.90 | $87.24 | 45,500 | — | — |
| 2024-10-31 | $45.45 | $88.31 | 48,020 | — | — |
| 2024-10-30 | $46.55 | $90.45 | 38,700 | — | — |
| 2024-10-29 | $46.20 | $89.77 | 39,560 | — | — |
| 2024-10-28 | $46.00 | $89.38 | 45,340 | — | — |
| 2024-10-25 | $45.95 | $89.28 | 40,240 | — | — |
| 2024-10-24 | $46.95 | $91.23 | 55,580 | — | — |
| 2024-10-23 | $46.95 | $91.23 | 55,540 | — | — |
| 2024-10-22 | $46.95 | $91.23 | 43,340 | — | — |
| 2024-10-21 | $46.70 | $90.74 | 59,600 | — | — |
| 2024-10-18 | $47.95 | $93.17 | 70,360 | — | — |
| 2024-10-17 | $47.40 | $92.10 | 76,440 | — | — |
| 2024-10-16 | $47.95 | $93.17 | 56,860 | — | — |
| 2024-10-15 | $47.30 | $91.91 | 75,640 | — | — |
| 2024-10-14 | $46.65 | $90.64 | 44,520 | — | — |
| 2024-10-11 | $46.70 | $90.74 | 53,220 | — | — |
| 2024-10-10 | $46.05 | $89.48 | 61,100 | — | — |
| 2024-10-09 | $46.45 | $90.25 | 50,360 | — | — |
| 2024-10-08 | $46.55 | $90.45 | 80,740 | — | — |
| 2024-10-07 | $47.00 | $91.32 | 59,920 | — | — |
| 2024-10-04 | $47.20 | $91.71 | 57,060 | — | — |
| 2024-10-03 | $47.50 | $92.29 | 73,420 | — | — |
| 2024-10-02 | $48.20 | $93.65 | 47,500 | — | — |
| 2024-10-01 | $49.15 | $95.50 | 49,240 | — | — |
| 2024-09-30 | $49.55 | $96.28 | 56,600 | — | — |
| 2024-09-27 | $49.40 | $95.99 | 74,880 | — | — |
| 2024-09-26 | $49.10 | $95.40 | 77,140 | — | — |
| 2024-09-25 | $49.70 | $96.57 | 91,840 | — | — |
| 2024-09-24 | $49.40 | $95.99 | 95,500 | — | — |
| 2024-09-23 | $48.95 | $95.11 | 69,300 | — | — |
| 2024-09-20 | $48.60 | $94.43 | 321,960 | — | — |
| 2024-09-19 | $50.80 | $96.67 | 249,640 | — | — |
| 2024-09-18 | $50.70 | $96.48 | 128,200 | — | — |
| 2024-09-17 | $50.75 | $96.57 | 226,700 | — | — |
| 2024-09-16 | $50.35 | $95.81 | 118,800 | — | — |
| 2024-09-13 | $49.95 | $95.05 | 64,820 | — | — |
| 2024-09-12 | $48.25 | $91.81 | 75,740 | — | — |
| 2024-09-11 | $46.95 | $89.34 | 99,140 | — | — |
| 2024-09-10 | $46.65 | $88.77 | 101,220 | — | — |
| 2024-09-09 | $45.30 | $86.20 | 52,860 | — | — |
| 2024-09-06 | $45.70 | $86.96 | 46,020 | — | — |
| 2024-09-05 | $45.85 | $87.25 | 46,260 | — | — |
| 2024-09-04 | $46.15 | $87.82 | 72,280 | — | — |
| 2024-09-03 | $46.35 | $88.20 | 63,220 | — | — |
| 2024-08-30 | $46.55 | $88.58 | 50,220 | — | — |
| 2024-08-29 | $46.10 | $87.72 | 63,380 | — | — |
| 2024-08-28 | $46.50 | $88.48 | 90,180 | — | — |
| 2024-08-27 | $46.90 | $89.25 | 61,520 | — | — |
| 2024-08-26 | $46.80 | $89.06 | 48,000 | — | — |
| 2024-08-23 | $46.75 | $88.96 | 116,420 | — | — |
| 2024-08-22 | $45.95 | $87.44 | 100,160 | — | — |
| 2024-08-21 | $46.45 | $88.39 | 30,300 | — | — |
| 2024-08-20 | $46.10 | $87.72 | 44,480 | — | — |
| 2024-08-19 | $46.40 | $88.29 | 51,340 | — | — |
| 2024-08-16 | $45.80 | $87.15 | 52,020 | — | — |
| 2024-08-15 | $46.25 | $88.01 | 84,680 | — | — |
| 2024-08-14 | $45.15 | $85.92 | 75,260 | — | — |
| 2024-08-13 | $45.00 | $85.63 | 44,340 | — | — |
| 2024-08-12 | $44.45 | $84.58 | 82,840 | — | — |
| 2024-08-09 | $45.25 | $86.11 | 37,680 | — | — |
| 2024-08-08 | $45.20 | $86.01 | 63,800 | — | — |
| 2024-08-07 | $44.60 | $84.87 | 80,320 | — | — |
| 2024-08-06 | $46.30 | $88.10 | 46,640 | — | — |
| 2024-08-05 | $45.40 | $86.39 | 85,240 | — | — |
| 2024-08-02 | $47.40 | $90.20 | 61,440 | — | — |
| 2024-08-01 | $47.45 | $90.29 | 89,000 | — | — |
| 2024-07-31 | $47.75 | $90.86 | 130,700 | — | — |
| 2024-07-30 | $47.75 | $90.86 | 91,440 | — | — |
| 2024-07-29 | $47.85 | $91.05 | 54,840 | — | — |
| 2024-07-26 | $49.25 | $93.72 | 42,020 | — | — |
| 2024-07-25 | $48.15 | $91.62 | 49,280 | — | — |
| 2024-07-24 | $47.85 | $91.05 | 53,140 | — | — |
| 2024-07-23 | $48.40 | $92.10 | 49,780 | — | — |
| 2024-07-22 | $48.20 | $91.72 | 54,340 | — | — |
| 2024-07-19 | $47.45 | $90.29 | 48,880 | — | — |
| 2024-07-18 | $48.15 | $91.62 | 56,700 | — | — |
| 2024-07-17 | $49.05 | $93.34 | 75,800 | — | — |
| 2024-07-16 | $48.75 | $92.77 | 63,400 | — | — |
| 2024-07-15 | $47.80 | $90.96 | 68,920 | — | — |
| 2024-07-12 | $47.30 | $90.01 | 81,840 | — | — |
| 2024-07-11 | $46.80 | $89.06 | 84,620 | — | — |
| 2024-07-10 | $44.75 | $85.15 | 46,680 | — | — |
| 2024-07-09 | $44.70 | $85.06 | 64,640 | — | — |
| 2024-07-08 | $45.15 | $85.92 | 85,180 | — | — |
| 2024-07-05 | $45.00 | $85.63 | 46,300 | — | — |
| 2024-07-03 | $44.75 | $85.15 | 22,900 | — | — |
| 2024-07-02 | $45.25 | $86.11 | 57,100 | — | — |
| 2024-07-01 | $44.70 | $85.06 | 74,240 | — | — |
| 2024-06-28 | $45.40 | $86.39 | 196,120 | — | — |
| 2024-06-27 | $44.65 | $84.96 | 51,780 | — | — |
| 2024-06-26 | $44.05 | $83.82 | 105,340 | — | — |
| 2024-06-25 | $44.30 | $84.30 | 91,960 | — | — |
| 2024-06-24 | $44.55 | $84.77 | 48,780 | — | — |
| 2024-06-21 | $44.05 | $83.82 | 127,520 | — | — |
| 2024-06-20 | $46.25 | $86.01 | 63,000 | — | — |
| 2024-06-18 | $46.10 | $85.73 | 71,680 | — | — |
| 2024-06-17 | $45.40 | $84.43 | 58,680 | — | — |
| 2024-06-14 | $45.10 | $83.87 | 62,280 | — | — |
| 2024-06-13 | $45.60 | $84.80 | 85,800 | — | — |
| 2024-06-12 | $45.60 | $84.80 | 69,540 | — | — |
| 2024-06-11 | $44.50 | $82.76 | 54,140 | — | — |
| 2024-06-10 | $45.45 | $84.52 | 76,700 | — | — |
| 2024-06-07 | $45.05 | $83.78 | 81,680 | — | — |
| 2024-06-06 | $45.95 | $85.45 | 107,860 | — | — |
| 2024-06-05 | $46.45 | $86.38 | 59,380 | — | — |
| 2024-06-04 | $46.25 | $86.01 | 124,360 | — | — |
| 2024-06-03 | $46.55 | $86.57 | 81,720 | — | — |
| 2024-05-31 | $46.45 | $86.38 | 105,640 | — | — |
| 2024-05-30 | $45.90 | $85.36 | 98,760 | — | — |
| 2024-05-29 | $45.15 | $83.96 | 97,960 | — | — |
| 2024-05-28 | $45.50 | $84.62 | 131,600 | — | — |
| 2024-05-24 | $44.50 | $82.76 | 107,960 | — | — |
| 2024-05-23 | $43.30 | $80.52 | 79,100 | — | — |
| 2024-05-22 | $43.80 | $81.45 | 52,220 | — | — |
| 2024-05-21 | $44.40 | $82.57 | 67,880 | — | — |
| 2024-05-20 | $44.70 | $83.13 | 44,720 | — | — |
| 2024-05-17 | $44.50 | $82.76 | 53,560 | — | — |
| 2024-05-16 | $44.45 | $82.66 | 87,640 | — | — |
| 2024-05-15 | $43.95 | $81.73 | 56,900 | — | — |
| 2024-05-14 | $43.60 | $81.08 | 83,660 | — | — |
| 2024-05-13 | $43.30 | $80.52 | 96,900 | — | — |
| 2024-05-10 | $44.45 | $82.66 | 68,520 | — | — |
| 2024-05-09 | $45.15 | $83.96 | 116,140 | — | — |
| 2024-05-08 | $43.85 | $81.55 | 83,420 | — | — |
| 2024-05-07 | $42.35 | $78.76 | 73,560 | — | — |
| 2024-05-06 | $42.40 | $78.85 | 95,060 | — | — |
| 2024-05-03 | $42.00 | $78.11 | 71,260 | — | — |
| 2024-05-02 | $41.65 | $77.46 | 54,260 | — | — |
| 2024-05-01 | $40.60 | $75.50 | 153,140 | — | — |
| 2024-04-30 | $40.55 | $75.41 | 92,080 | — | — |
| 2024-04-29 | $41.45 | $77.08 | 65,660 | — | — |
| 2024-04-26 | $40.55 | $75.41 | 65,320 | — | — |
| 2024-04-25 | $40.45 | $75.22 | 55,460 | — | — |
| 2024-04-24 | $40.80 | $75.88 | 101,500 | — | — |
| 2024-04-23 | $40.95 | $76.15 | 71,100 | — | — |
| 2024-04-22 | $41.00 | $76.25 | 78,380 | — | — |
| 2024-04-19 | $40.95 | $76.15 | 83,340 | — | — |
| 2024-04-18 | $40.60 | $75.50 | 60,680 | — | — |
| 2024-04-17 | $40.30 | $74.95 | 59,940 | — | — |
| 2024-04-16 | $39.90 | $74.20 | 109,660 | — | — |
| 2024-04-15 | $40.90 | $76.06 | 88,140 | — | — |
| 2024-04-12 | $41.55 | $77.27 | 69,800 | — | — |
| 2024-04-11 | $41.40 | $76.99 | 74,100 | — | — |
| 2024-04-10 | $41.45 | $77.08 | 171,800 | — | — |
| 2024-04-09 | $43.20 | $80.34 | 76,600 | — | — |
| 2024-04-08 | $42.45 | $78.94 | 56,680 | — | — |
| 2024-04-05 | $42.40 | $78.85 | 51,520 | — | — |
| 2024-04-04 | $42.10 | $78.29 | 65,060 | — | — |
| 2024-04-03 | $42.65 | $79.32 | 46,560 | — | — |
| 2024-04-02 | $42.50 | $79.04 | 71,420 | — | — |
| 2024-04-01 | $43.20 | $80.34 | 60,500 | — | — |
| 2024-03-28 | $43.75 | $81.36 | 96,880 | — | — |
| 2024-03-27 | $43.00 | $79.97 | 93,400 | — | — |
| 2024-03-26 | $41.50 | $77.18 | 93,720 | — | — |
| 2024-03-25 | $41.90 | $77.92 | 116,340 | — | — |
| 2024-03-22 | $41.65 | $77.46 | 119,480 | — | — |
| 2024-03-21 | $43.35 | $80.62 | 129,360 | — | — |
| 2024-03-20 | $44.60 | $80.99 | 77,660 | — | — |
| 2024-03-19 | $43.60 | $79.17 | 83,520 | — | — |
| 2024-03-18 | $43.40 | $78.81 | 77,560 | — | — |
| 2024-03-15 | $43.70 | $79.36 | 199,120 | — | — |
| 2024-03-14 | $43.40 | $78.81 | 130,800 | — | — |
| 2024-03-13 | $44.65 | $81.08 | 67,300 | — | — |
| 2024-03-12 | $44.70 | $81.17 | 112,620 | — | — |
| 2024-03-11 | $45.50 | $82.62 | 81,140 | — | — |
| 2024-03-08 | $44.45 | $80.72 | 81,720 | — | — |
| 2024-03-07 | $44.30 | $80.44 | 63,780 | — | — |
| 2024-03-06 | $44.90 | $81.53 | 65,160 | — | — |
| 2024-03-05 | $45.00 | $81.72 | 68,960 | — | — |
| 2024-03-04 | $45.60 | $82.81 | 52,880 | — | — |
| 2024-03-01 | $45.15 | $81.99 | 59,440 | — | — |
| 2024-02-29 | $44.75 | $81.26 | 97,720 | — | — |
| 2024-02-28 | $43.80 | $79.54 | 163,580 | — | — |
| 2024-02-27 | $46.85 | $85.08 | 58,740 | — | — |
| 2024-02-26 | $46.40 | $84.26 | 62,800 | — | — |
| 2024-02-23 | $47.20 | $85.71 | 64,400 | — | — |
| 2024-02-22 | $46.85 | $85.08 | 58,640 | — | — |
| 2024-02-21 | $47.25 | $85.80 | 54,440 | — | — |
| 2024-02-20 | $47.40 | $86.07 | 64,140 | — | — |
| 2024-02-16 | $47.90 | $86.98 | 54,920 | — | — |
| 2024-02-15 | $48.80 | $88.62 | 70,440 | — | — |
| 2024-02-14 | $47.25 | $85.80 | 66,600 | — | — |
| 2024-02-13 | $46.45 | $84.35 | 93,400 | — | — |
| 2024-02-12 | $48.55 | $88.16 | 58,440 | — | — |
| 2024-02-09 | $48.10 | $87.35 | 55,000 | — | — |
| 2024-02-08 | $47.70 | $86.62 | 74,660 | — | — |
| 2024-02-07 | $47.15 | $85.62 | 95,900 | — | — |
| 2024-02-06 | $48.15 | $87.44 | 57,580 | — | — |
| 2024-02-05 | $47.85 | $86.89 | 70,460 | — | — |
| 2024-02-02 | $49.40 | $89.71 | 79,500 | — | — |
| 2024-02-01 | $51.05 | $92.70 | 130,080 | — | — |
| 2024-01-31 | $50.55 | $91.79 | 66,100 | — | — |
| 2024-01-30 | $51.55 | $93.61 | 42,240 | — | — |
| 2024-01-29 | $51.95 | $94.34 | 44,720 | — | — |
| 2024-01-26 | $51.25 | $93.07 | 51,120 | — | — |
| 2024-01-25 | $51.35 | $93.25 | 68,600 | — | — |
| 2024-01-24 | $50.65 | $91.98 | 55,320 | — | — |
| 2024-01-23 | $51.45 | $93.43 | 69,900 | — | — |
| 2024-01-22 | $52.15 | $94.70 | 63,080 | — | — |
| 2024-01-19 | $51.40 | $93.34 | 51,460 | — | — |
| 2024-01-18 | $50.95 | $92.52 | 49,280 | — | — |
| 2024-01-17 | $50.95 | $92.52 | 63,920 | — | — |
| 2024-01-16 | $52.30 | $94.97 | 142,100 | — | — |
| 2024-01-12 | $53.50 | $97.15 | 43,440 | — | — |
| 2024-01-11 | $53.05 | $96.33 | 55,520 | — | — |
| 2024-01-10 | $53.25 | $96.70 | 72,660 | — | — |
| 2024-01-09 | $53.70 | $97.51 | 54,560 | — | — |
| 2024-01-08 | $54.40 | $98.79 | 51,180 | — | — |
| 2024-01-05 | $53.40 | $96.97 | 48,480 | — | — |
| 2024-01-04 | $53.60 | $97.33 | 39,200 | — | — |
| 2024-01-03 | $53.70 | $97.51 | 59,280 | — | — |
| 2024-01-02 | $55.00 | $99.87 | 67,040 | — | — |