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
- 2012-03-02 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 | $38.70 | $38.70 | 491,500 | — | — |
| 2024-12-30 | $38.59 | $38.59 | 576,100 | — | — |
| 2024-12-27 | $38.83 | $38.83 | 648,700 | — | — |
| 2024-12-26 | $39.70 | $39.70 | 608,300 | — | — |
| 2024-12-24 | $38.97 | $38.97 | 297,700 | — | — |
| 2024-12-23 | $38.53 | $38.53 | 673,100 | — | — |
| 2024-12-20 | $38.08 | $38.08 | 2,974,300 | — | — |
| 2024-12-19 | $38.30 | $38.30 | 640,000 | — | — |
| 2024-12-18 | $38.02 | $38.02 | 815,500 | — | — |
| 2024-12-17 | $39.68 | $39.68 | 661,100 | — | — |
| 2024-12-16 | $39.81 | $39.81 | 546,000 | — | — |
| 2024-12-13 | $39.71 | $39.71 | 384,400 | — | — |
| 2024-12-12 | $40.19 | $40.19 | 357,600 | — | — |
| 2024-12-11 | $40.61 | $40.61 | 700,300 | — | — |
| 2024-12-10 | $40.33 | $40.33 | 1,057,000 | — | — |
| 2024-12-09 | $39.50 | $39.50 | 601,900 | — | — |
| 2024-12-06 | $38.80 | $38.80 | 360,900 | — | — |
| 2024-12-05 | $38.24 | $38.24 | 480,200 | — | — |
| 2024-12-04 | $38.82 | $38.82 | 558,400 | — | — |
| 2024-12-03 | $38.31 | $38.31 | 581,400 | — | — |
| 2024-12-02 | $38.55 | $38.55 | 968,100 | — | — |
| 2024-11-29 | $38.22 | $38.22 | 372,800 | — | — |
| 2024-11-27 | $38.08 | $38.08 | 882,300 | — | — |
| 2024-11-26 | $37.26 | $37.26 | 482,300 | — | — |
| 2024-11-25 | $37.49 | $37.49 | 907,000 | — | — |
| 2024-11-22 | $36.13 | $36.13 | 723,800 | — | — |
| 2024-11-21 | $35.58 | $35.58 | 837,200 | — | — |
| 2024-11-20 | $35.84 | $35.84 | 771,100 | — | — |
| 2024-11-19 | $35.84 | $35.84 | 829,600 | — | — |
| 2024-11-18 | $35.85 | $35.85 | 644,900 | — | — |
| 2024-11-15 | $35.95 | $35.95 | 577,200 | — | — |
| 2024-11-14 | $36.43 | $36.43 | 818,500 | — | — |
| 2024-11-13 | $36.89 | $36.89 | 858,300 | — | — |
| 2024-11-12 | $38.21 | $38.21 | 995,300 | — | — |
| 2024-11-11 | $37.56 | $37.56 | 1,033,700 | — | — |
| 2024-11-08 | $35.93 | $35.93 | 1,826,200 | — | — |
| 2024-11-07 | $36.37 | $36.37 | 1,151,400 | — | — |
| 2024-11-06 | $36.64 | $36.64 | 1,077,800 | — | — |
| 2024-11-05 | $34.83 | $34.83 | 532,000 | — | — |
| 2024-11-04 | $34.35 | $34.35 | 860,200 | — | — |
| 2024-11-01 | $33.91 | $33.91 | 618,200 | — | — |
| 2024-10-31 | $34.14 | $34.14 | 643,100 | — | — |
| 2024-10-30 | $34.51 | $34.51 | 717,300 | — | — |
| 2024-10-29 | $34.49 | $34.49 | 691,500 | — | — |
| 2024-10-28 | $34.12 | $34.12 | 828,000 | — | — |
| 2024-10-25 | $33.65 | $33.65 | 544,200 | — | — |
| 2024-10-24 | $33.89 | $33.89 | 431,200 | — | — |
| 2024-10-23 | $33.37 | $33.37 | 438,800 | — | — |
| 2024-10-22 | $33.42 | $33.42 | 499,600 | — | — |
| 2024-10-21 | $33.80 | $33.80 | 617,100 | — | — |
| 2024-10-18 | $34.61 | $34.61 | 515,900 | — | — |
| 2024-10-17 | $34.84 | $34.84 | 603,800 | — | — |
| 2024-10-16 | $34.80 | $34.80 | 511,600 | — | — |
| 2024-10-15 | $34.90 | $34.90 | 537,000 | — | — |
| 2024-10-14 | $34.45 | $34.45 | 631,900 | — | — |
| 2024-10-11 | $34.26 | $34.26 | 408,200 | — | — |
| 2024-10-10 | $34.01 | $34.01 | 423,800 | — | — |
| 2024-10-09 | $34.08 | $34.08 | 372,200 | — | — |
| 2024-10-08 | $34.28 | $34.28 | 348,200 | — | — |
| 2024-10-07 | $34.53 | $34.53 | 546,500 | — | — |
| 2024-10-04 | $34.61 | $34.61 | 439,300 | — | — |
| 2024-10-03 | $33.63 | $33.63 | 461,500 | — | — |
| 2024-10-02 | $34.38 | $34.38 | 413,300 | — | — |
| 2024-10-01 | $34.35 | $34.35 | 483,300 | — | — |
| 2024-09-30 | $35.08 | $35.08 | 617,500 | — | — |
| 2024-09-27 | $34.91 | $34.91 | 780,200 | — | — |
| 2024-09-26 | $33.85 | $33.85 | 904,500 | — | — |
| 2024-09-25 | $34.14 | $34.14 | 559,000 | — | — |
| 2024-09-24 | $34.75 | $34.75 | 598,700 | — | — |
| 2024-09-23 | $34.38 | $34.38 | 587,600 | — | — |
| 2024-09-20 | $34.28 | $34.28 | 1,923,300 | — | — |
| 2024-09-19 | $34.40 | $34.40 | 646,100 | — | — |
| 2024-09-18 | $34.14 | $34.14 | 932,400 | — | — |
| 2024-09-17 | $33.85 | $33.85 | 903,300 | — | — |
| 2024-09-16 | $33.40 | $33.40 | 1,190,700 | — | — |
| 2024-09-13 | $34.44 | $34.44 | 562,900 | — | — |
| 2024-09-12 | $33.69 | $33.69 | 626,100 | — | — |
| 2024-09-11 | $33.24 | $33.24 | 693,000 | — | — |
| 2024-09-10 | $33.02 | $33.02 | 674,300 | — | — |
| 2024-09-09 | $33.47 | $33.47 | 837,900 | — | — |
| 2024-09-06 | $33.87 | $33.87 | 816,800 | — | — |
| 2024-09-05 | $34.29 | $34.29 | 705,600 | — | — |
| 2024-09-04 | $34.09 | $34.09 | 1,198,100 | — | — |
| 2024-09-03 | $33.56 | $33.56 | 719,400 | — | — |
| 2024-08-30 | $34.93 | $34.93 | 583,400 | — | — |
| 2024-08-29 | $34.91 | $34.91 | 667,200 | — | — |
| 2024-08-28 | $34.39 | $34.39 | 430,800 | — | — |
| 2024-08-27 | $34.72 | $34.72 | 533,900 | — | — |
| 2024-08-26 | $34.76 | $34.76 | 493,200 | — | — |
| 2024-08-23 | $34.96 | $34.96 | 560,400 | — | — |
| 2024-08-22 | $34.11 | $34.11 | 741,800 | — | — |
| 2024-08-21 | $34.22 | $34.22 | 1,086,400 | — | — |
| 2024-08-20 | $34.33 | $34.33 | 424,000 | — | — |
| 2024-08-19 | $34.28 | $34.28 | 527,000 | — | — |
| 2024-08-16 | $33.82 | $33.82 | 558,500 | — | — |
| 2024-08-15 | $34.11 | $34.11 | 549,700 | — | — |
| 2024-08-14 | $33.17 | $33.17 | 506,900 | — | — |
| 2024-08-13 | $33.76 | $33.76 | 654,800 | — | — |
| 2024-08-12 | $33.20 | $33.20 | 856,300 | — | — |
| 2024-08-09 | $33.47 | $33.47 | 1,354,100 | — | — |
| 2024-08-08 | $33.51 | $33.51 | 2,346,300 | — | — |
| 2024-08-07 | $33.33 | $33.33 | 901,600 | — | — |
| 2024-08-06 | $33.60 | $33.60 | 554,800 | — | — |
| 2024-08-05 | $33.57 | $33.57 | 928,900 | — | — |
| 2024-08-02 | $34.70 | $34.70 | 804,200 | — | — |
| 2024-08-01 | $35.63 | $35.63 | 745,300 | — | — |
| 2024-07-31 | $36.43 | $36.43 | 1,134,200 | — | — |
| 2024-07-30 | $36.66 | $36.66 | 706,200 | — | — |
| 2024-07-29 | $36.53 | $36.53 | 687,800 | — | — |
| 2024-07-26 | $36.42 | $36.42 | 580,700 | — | — |
| 2024-07-25 | $36.21 | $36.21 | 645,900 | — | — |
| 2024-07-24 | $35.70 | $35.70 | 1,053,800 | — | — |
| 2024-07-23 | $37.39 | $37.39 | 664,800 | — | — |
| 2024-07-22 | $37.42 | $37.42 | 555,900 | — | — |
| 2024-07-19 | $37.31 | $37.31 | 650,500 | — | — |
| 2024-07-18 | $37.47 | $37.47 | 675,400 | — | — |
| 2024-07-17 | $37.77 | $37.77 | 658,900 | — | — |
| 2024-07-16 | $37.71 | $37.71 | 818,400 | — | — |
| 2024-07-15 | $36.34 | $36.34 | 715,200 | — | — |
| 2024-07-12 | $35.95 | $35.95 | 709,200 | — | — |
| 2024-07-11 | $35.77 | $35.77 | 608,100 | — | — |
| 2024-07-10 | $35.18 | $35.18 | 776,100 | — | — |
| 2024-07-09 | $35.91 | $35.91 | 505,900 | — | — |
| 2024-07-08 | $36.38 | $36.38 | 468,100 | — | — |
| 2024-07-05 | $36.47 | $36.47 | 444,900 | — | — |
| 2024-07-03 | $36.15 | $36.15 | 257,400 | — | — |
| 2024-07-02 | $36.21 | $36.21 | 441,400 | — | — |
| 2024-07-01 | $36.17 | $36.17 | 640,800 | — | — |
| 2024-06-28 | $36.95 | $36.95 | 755,200 | — | — |
| 2024-06-27 | $36.89 | $36.89 | 470,100 | — | — |
| 2024-06-26 | $36.84 | $36.84 | 547,900 | — | — |
| 2024-06-25 | $36.66 | $36.66 | 367,300 | — | — |
| 2024-06-24 | $36.24 | $36.24 | 758,200 | — | — |
| 2024-06-21 | $36.05 | $36.05 | 1,912,800 | — | — |
| 2024-06-20 | $36.00 | $36.00 | 810,300 | — | — |
| 2024-06-18 | $35.65 | $35.65 | 506,000 | — | — |
| 2024-06-17 | $36.13 | $36.13 | 501,700 | — | — |
| 2024-06-14 | $36.27 | $36.27 | 466,600 | — | — |
| 2024-06-13 | $36.69 | $36.69 | 515,400 | — | — |
| 2024-06-12 | $37.51 | $37.51 | 543,000 | — | — |
| 2024-06-11 | $37.02 | $37.02 | 617,500 | — | — |
| 2024-06-10 | $36.40 | $36.40 | 663,600 | — | — |
| 2024-06-07 | $36.72 | $36.72 | 406,200 | — | — |
| 2024-06-06 | $36.22 | $36.22 | 448,100 | — | — |
| 2024-06-05 | $36.22 | $36.22 | 528,500 | — | — |
| 2024-06-04 | $35.80 | $35.80 | 635,300 | — | — |
| 2024-06-03 | $36.77 | $36.77 | 955,900 | — | — |
| 2024-05-31 | $36.97 | $36.97 | 718,700 | — | — |
| 2024-05-30 | $36.52 | $36.52 | 455,400 | — | — |
| 2024-05-29 | $36.32 | $36.32 | 664,100 | — | — |
| 2024-05-28 | $36.31 | $36.31 | 571,100 | — | — |
| 2024-05-24 | $36.38 | $36.38 | 501,500 | — | — |
| 2024-05-23 | $36.40 | $36.40 | 607,700 | — | — |
| 2024-05-22 | $36.70 | $36.70 | 627,400 | — | — |
| 2024-05-21 | $36.89 | $36.89 | 890,900 | — | — |
| 2024-05-20 | $37.36 | $37.36 | 565,800 | — | — |
| 2024-05-17 | $37.25 | $37.25 | 700,900 | — | — |
| 2024-05-16 | $37.98 | $37.98 | 639,900 | — | — |
| 2024-05-15 | $38.23 | $38.23 | 718,300 | — | — |
| 2024-05-14 | $37.72 | $37.72 | 1,105,300 | — | — |
| 2024-05-13 | $37.97 | $37.97 | 1,114,500 | — | — |
| 2024-05-10 | $36.79 | $36.79 | 1,997,700 | — | — |
| 2024-05-09 | $39.62 | $39.62 | 1,580,600 | — | — |
| 2024-05-08 | $39.23 | $39.23 | 963,800 | — | — |
| 2024-05-07 | $41.11 | $41.11 | 608,200 | — | — |
| 2024-05-06 | $40.48 | $40.48 | 503,400 | — | — |
| 2024-05-03 | $39.99 | $39.99 | 616,600 | — | — |
| 2024-05-02 | $40.00 | $40.00 | 598,300 | — | — |
| 2024-05-01 | $40.44 | $40.44 | 449,500 | — | — |
| 2024-04-30 | $40.24 | $40.24 | 712,700 | — | — |
| 2024-04-29 | $40.92 | $40.92 | 478,900 | — | — |
| 2024-04-26 | $40.82 | $40.82 | 441,000 | — | — |
| 2024-04-25 | $39.97 | $39.97 | 418,300 | — | — |
| 2024-04-24 | $40.39 | $40.39 | 519,500 | — | — |
| 2024-04-23 | $40.15 | $40.15 | 651,700 | — | — |
| 2024-04-22 | $39.53 | $39.53 | 645,400 | — | — |
| 2024-04-19 | $39.29 | $39.29 | 637,200 | — | — |
| 2024-04-18 | $39.41 | $39.41 | 500,600 | — | — |
| 2024-04-17 | $39.56 | $39.56 | 483,800 | — | — |
| 2024-04-16 | $39.56 | $39.56 | 574,400 | — | — |
| 2024-04-15 | $40.05 | $40.05 | 748,700 | — | — |
| 2024-04-12 | $40.61 | $40.61 | 928,400 | — | — |
| 2024-04-11 | $40.11 | $40.11 | 716,300 | — | — |
| 2024-04-10 | $39.96 | $39.96 | 683,600 | — | — |
| 2024-04-09 | $40.95 | $40.95 | 521,900 | — | — |
| 2024-04-08 | $40.92 | $40.92 | 789,800 | — | — |
| 2024-04-05 | $40.46 | $40.46 | 719,400 | — | — |
| 2024-04-04 | $40.16 | $40.16 | 752,100 | — | — |
| 2024-04-03 | $40.93 | $40.93 | 649,300 | — | — |
| 2024-04-02 | $39.93 | $39.93 | 707,500 | — | — |
| 2024-04-01 | $39.67 | $39.67 | 687,000 | — | — |
| 2024-03-28 | $39.40 | $39.40 | 797,500 | — | — |
| 2024-03-27 | $39.10 | $39.10 | 811,100 | — | — |
| 2024-03-26 | $38.25 | $38.25 | 670,800 | — | — |
| 2024-03-25 | $38.29 | $38.29 | 433,600 | — | — |
| 2024-03-22 | $38.79 | $38.79 | 579,200 | — | — |
| 2024-03-21 | $38.73 | $38.73 | 816,900 | — | — |
| 2024-03-20 | $38.78 | $38.78 | 621,800 | — | — |
| 2024-03-19 | $37.93 | $37.93 | 535,000 | — | — |
| 2024-03-18 | $37.95 | $37.95 | 786,600 | — | — |
| 2024-03-15 | $37.52 | $37.52 | 2,759,300 | — | — |
| 2024-03-14 | $37.87 | $37.87 | 567,400 | — | — |
| 2024-03-13 | $38.36 | $38.36 | 667,600 | — | — |
| 2024-03-12 | $38.29 | $38.29 | 575,700 | — | — |
| 2024-03-11 | $38.27 | $38.27 | 647,400 | — | — |
| 2024-03-08 | $38.29 | $38.29 | 701,600 | — | — |
| 2024-03-07 | $38.13 | $38.13 | 772,600 | — | — |
| 2024-03-06 | $37.87 | $37.87 | 846,700 | — | — |
| 2024-03-05 | $37.80 | $37.80 | 677,000 | — | — |
| 2024-03-04 | $38.13 | $38.13 | 599,000 | — | — |
| 2024-03-01 | $38.43 | $38.43 | 860,100 | — | — |
| 2024-02-29 | $38.44 | $38.44 | 1,220,200 | — | — |
| 2024-02-28 | $37.60 | $37.60 | 760,400 | — | — |
| 2024-02-27 | $37.01 | $37.01 | 820,600 | — | — |
| 2024-02-26 | $36.68 | $36.68 | 1,124,700 | — | — |
| 2024-02-23 | $35.96 | $35.96 | 1,265,400 | — | — |
| 2024-02-22 | $36.48 | $36.48 | 1,383,900 | — | — |
| 2024-02-21 | $36.99 | $36.99 | 1,121,100 | — | — |
| 2024-02-20 | $37.01 | $37.01 | 1,161,900 | — | — |
| 2024-02-16 | $38.02 | $38.02 | 2,967,000 | — | — |
| 2024-02-15 | $44.39 | $44.39 | 1,314,000 | — | — |
| 2024-02-14 | $43.77 | $43.77 | 884,000 | — | — |
| 2024-02-13 | $43.29 | $43.29 | 940,400 | — | — |
| 2024-02-12 | $45.71 | $45.71 | 1,364,800 | — | — |
| 2024-02-09 | $45.49 | $45.49 | 608,600 | — | — |
| 2024-02-08 | $45.00 | $45.00 | 605,000 | — | — |
| 2024-02-07 | $44.00 | $44.00 | 373,800 | — | — |
| 2024-02-06 | $44.24 | $44.24 | 361,600 | — | — |
| 2024-02-05 | $43.83 | $43.83 | 661,900 | — | — |
| 2024-02-02 | $44.61 | $44.61 | 411,900 | — | — |
| 2024-02-01 | $44.14 | $44.14 | 528,200 | — | — |
| 2024-01-31 | $43.73 | $43.73 | 559,600 | — | — |
| 2024-01-30 | $45.20 | $45.20 | 720,200 | — | — |
| 2024-01-29 | $45.18 | $45.18 | 569,100 | — | — |
| 2024-01-26 | $45.00 | $45.00 | 362,400 | — | — |
| 2024-01-25 | $44.79 | $44.79 | 406,100 | — | — |
| 2024-01-24 | $44.57 | $44.57 | 452,700 | — | — |
| 2024-01-23 | $44.83 | $44.83 | 507,600 | — | — |
| 2024-01-22 | $44.52 | $44.52 | 601,200 | — | — |
| 2024-01-19 | $44.00 | $44.00 | 426,600 | — | — |
| 2024-01-18 | $44.06 | $44.06 | 374,800 | — | — |
| 2024-01-17 | $43.74 | $43.74 | 425,300 | — | — |
| 2024-01-16 | $43.89 | $43.89 | 608,200 | — | — |
| 2024-01-12 | $43.71 | $43.71 | 619,700 | — | — |
| 2024-01-11 | $43.78 | $43.78 | 1,029,900 | — | — |
| 2024-01-10 | $44.38 | $44.38 | 900,200 | — | — |
| 2024-01-09 | $44.93 | $44.93 | 705,100 | — | — |
| 2024-01-08 | $45.69 | $45.69 | 665,400 | — | — |
| 2024-01-05 | $44.97 | $44.97 | 631,200 | — | — |
| 2024-01-04 | $46.14 | $46.14 | 518,600 | — | — |
| 2024-01-03 | $46.01 | $46.01 | 678,600 | — | — |
| 2024-01-02 | $46.37 | $46.37 | 612,000 | — | — |