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
- 2012-03-29 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 | $37.30 | $38.98 | 714,700 | — | — |
| 2024-12-30 | $37.47 | $39.16 | 452,000 | — | — |
| 2024-12-27 | $37.71 | $39.41 | 501,100 | — | — |
| 2024-12-26 | $38.05 | $39.77 | 541,800 | — | — |
| 2024-12-24 | $37.82 | $39.53 | 281,100 | — | — |
| 2024-12-23 | $37.48 | $39.17 | 554,600 | — | — |
| 2024-12-20 | $37.48 | $39.17 | 3,824,800 | — | — |
| 2024-12-19 | $37.15 | $38.83 | 1,136,900 | — | — |
| 2024-12-18 | $37.28 | $38.96 | 1,105,500 | — | — |
| 2024-12-17 | $38.98 | $40.74 | 905,700 | — | — |
| 2024-12-16 | $39.58 | $41.37 | 1,008,600 | — | — |
| 2024-12-13 | $39.77 | $41.56 | 734,300 | — | — |
| 2024-12-12 | $40.01 | $41.82 | 990,400 | — | — |
| 2024-12-11 | $40.36 | $42.18 | 777,800 | — | — |
| 2024-12-10 | $40.67 | $42.51 | 742,600 | — | — |
| 2024-12-09 | $40.92 | $42.77 | 831,600 | — | — |
| 2024-12-06 | $40.41 | $42.23 | 622,500 | — | — |
| 2024-12-05 | $40.08 | $41.89 | 575,700 | — | — |
| 2024-12-04 | $40.77 | $42.61 | 851,300 | — | — |
| 2024-12-03 | $40.32 | $42.14 | 663,000 | — | — |
| 2024-12-02 | $40.28 | $42.10 | 1,118,400 | — | — |
| 2024-11-29 | $39.82 | $41.62 | 429,100 | — | — |
| 2024-11-27 | $39.68 | $41.47 | 477,900 | — | — |
| 2024-11-26 | $39.73 | $41.52 | 927,100 | — | — |
| 2024-11-25 | $40.25 | $42.07 | 1,434,700 | — | — |
| 2024-11-22 | $39.93 | $41.73 | 837,300 | — | — |
| 2024-11-21 | $39.35 | $41.13 | 611,400 | — | — |
| 2024-11-20 | $38.81 | $40.56 | 560,800 | — | — |
| 2024-11-19 | $39.01 | $40.68 | 810,800 | — | — |
| 2024-11-18 | $39.18 | $40.85 | 684,300 | — | — |
| 2024-11-15 | $38.91 | $40.57 | 1,024,800 | — | — |
| 2024-11-14 | $38.90 | $40.56 | 640,400 | — | — |
| 2024-11-13 | $39.41 | $41.09 | 820,500 | — | — |
| 2024-11-12 | $39.33 | $41.01 | 871,200 | — | — |
| 2024-11-11 | $39.82 | $41.52 | 644,800 | — | — |
| 2024-11-08 | $39.17 | $40.84 | 1,058,900 | — | — |
| 2024-11-07 | $39.19 | $40.86 | 1,612,600 | — | — |
| 2024-11-06 | $39.91 | $41.61 | 1,971,700 | — | — |
| 2024-11-05 | $38.48 | $40.12 | 1,309,000 | — | — |
| 2024-11-04 | $37.15 | $38.74 | 840,300 | — | — |
| 2024-11-01 | $37.08 | $38.66 | 1,023,800 | — | — |
| 2024-10-31 | $36.10 | $37.64 | 1,294,600 | — | — |
| 2024-10-30 | $35.90 | $37.43 | 1,638,500 | — | — |
| 2024-10-29 | $35.92 | $37.45 | 1,397,000 | — | — |
| 2024-10-28 | $36.06 | $37.60 | 1,027,100 | — | — |
| 2024-10-25 | $35.97 | $37.51 | 920,600 | — | — |
| 2024-10-24 | $36.30 | $37.85 | 936,500 | — | — |
| 2024-10-23 | $36.13 | $37.67 | 748,100 | — | — |
| 2024-10-22 | $36.51 | $38.07 | 867,000 | — | — |
| 2024-10-21 | $36.87 | $38.45 | 798,600 | — | — |
| 2024-10-18 | $37.40 | $39.00 | 2,573,600 | — | — |
| 2024-10-17 | $37.28 | $38.87 | 918,900 | — | — |
| 2024-10-16 | $37.51 | $39.11 | 1,343,700 | — | — |
| 2024-10-15 | $36.66 | $38.23 | 1,112,000 | — | — |
| 2024-10-14 | $36.88 | $38.46 | 800,400 | — | — |
| 2024-10-11 | $36.52 | $38.08 | 786,100 | — | — |
| 2024-10-10 | $35.95 | $37.49 | 958,800 | — | — |
| 2024-10-09 | $36.30 | $37.85 | 878,600 | — | — |
| 2024-10-08 | $36.04 | $37.58 | 1,433,200 | — | — |
| 2024-10-07 | $36.69 | $38.26 | 1,092,400 | — | — |
| 2024-10-04 | $36.38 | $37.93 | 1,431,400 | — | — |
| 2024-10-03 | $36.13 | $37.67 | 1,469,400 | — | — |
| 2024-10-02 | $36.27 | $37.82 | 1,124,700 | — | — |
| 2024-10-01 | $35.79 | $37.32 | 1,220,500 | — | — |
| 2024-09-30 | $35.94 | $37.48 | 1,353,200 | — | — |
| 2024-09-27 | $35.66 | $37.18 | 1,408,700 | — | — |
| 2024-09-26 | $35.09 | $36.59 | 940,600 | — | — |
| 2024-09-25 | $34.70 | $36.18 | 1,020,700 | — | — |
| 2024-09-24 | $34.67 | $36.15 | 988,700 | — | — |
| 2024-09-23 | $34.17 | $35.63 | 1,511,400 | — | — |
| 2024-09-20 | $34.84 | $36.33 | 25,844,700 | — | — |
| 2024-09-19 | $34.98 | $36.47 | 1,994,400 | — | — |
| 2024-09-18 | $34.02 | $35.47 | 2,012,000 | — | — |
| 2024-09-17 | $33.80 | $35.24 | 1,904,500 | — | — |
| 2024-09-16 | $33.48 | $34.91 | 1,222,500 | — | — |
| 2024-09-13 | $32.87 | $34.27 | 1,222,100 | — | — |
| 2024-09-12 | $32.48 | $33.87 | 1,473,800 | — | — |
| 2024-09-11 | $32.10 | $33.47 | 1,655,000 | — | — |
| 2024-09-10 | $32.72 | $34.12 | 2,163,400 | — | — |
| 2024-09-09 | $32.00 | $33.37 | 6,101,900 | — | — |
| 2024-09-06 | $29.71 | $30.98 | 1,322,500 | — | — |
| 2024-09-05 | $30.41 | $31.71 | 602,900 | — | — |
| 2024-09-04 | $30.65 | $31.96 | 721,100 | — | — |
| 2024-09-03 | $31.29 | $32.63 | 861,300 | — | — |
| 2024-08-30 | $32.43 | $33.82 | 531,400 | — | — |
| 2024-08-29 | $32.23 | $33.61 | 523,500 | — | — |
| 2024-08-28 | $31.89 | $33.25 | 386,400 | — | — |
| 2024-08-27 | $32.03 | $33.40 | 664,100 | — | — |
| 2024-08-26 | $32.09 | $33.46 | 552,500 | — | — |
| 2024-08-23 | $32.28 | $33.66 | 564,800 | — | — |
| 2024-08-22 | $31.50 | $32.85 | 412,800 | — | — |
| 2024-08-21 | $31.56 | $32.91 | 366,300 | — | — |
| 2024-08-20 | $31.11 | $32.44 | 427,700 | — | — |
| 2024-08-19 | $31.23 | $32.48 | 669,100 | — | — |
| 2024-08-16 | $31.10 | $32.35 | 464,800 | — | — |
| 2024-08-15 | $31.34 | $32.60 | 561,000 | — | — |
| 2024-08-14 | $30.55 | $31.77 | 437,100 | — | — |
| 2024-08-13 | $30.50 | $31.72 | 577,700 | — | — |
| 2024-08-12 | $30.01 | $31.21 | 576,800 | — | — |
| 2024-08-09 | $30.34 | $31.56 | 684,100 | — | — |
| 2024-08-08 | $30.32 | $31.53 | 834,300 | — | — |
| 2024-08-07 | $29.81 | $31.00 | 952,500 | — | — |
| 2024-08-06 | $30.36 | $31.58 | 861,800 | — | — |
| 2024-08-05 | $29.70 | $30.89 | 984,500 | — | — |
| 2024-08-02 | $30.51 | $31.73 | 984,300 | — | — |
| 2024-08-01 | $31.32 | $32.57 | 1,184,400 | — | — |
| 2024-07-31 | $32.46 | $33.76 | 1,091,100 | — | — |
| 2024-07-30 | $32.24 | $33.53 | 880,900 | — | — |
| 2024-07-29 | $32.23 | $33.52 | 1,033,500 | — | — |
| 2024-07-26 | $32.40 | $33.70 | 864,200 | — | — |
| 2024-07-25 | $31.56 | $32.82 | 994,600 | — | — |
| 2024-07-24 | $30.62 | $31.85 | 739,800 | — | — |
| 2024-07-23 | $31.42 | $32.68 | 780,000 | — | — |
| 2024-07-22 | $31.35 | $32.61 | 551,700 | — | — |
| 2024-07-19 | $30.96 | $32.20 | 811,300 | — | — |
| 2024-07-18 | $31.14 | $32.39 | 754,100 | — | — |
| 2024-07-17 | $31.45 | $32.71 | 935,200 | — | — |
| 2024-07-16 | $32.05 | $33.33 | 1,078,600 | — | — |
| 2024-07-15 | $30.72 | $31.95 | 969,900 | — | — |
| 2024-07-12 | $30.31 | $31.52 | 1,064,200 | — | — |
| 2024-07-11 | $30.00 | $31.20 | 1,339,200 | — | — |
| 2024-07-10 | $29.18 | $30.35 | 994,900 | — | — |
| 2024-07-09 | $28.61 | $29.76 | 1,303,900 | — | — |
| 2024-07-08 | $29.28 | $30.45 | 796,300 | — | — |
| 2024-07-05 | $29.08 | $30.24 | 633,400 | — | — |
| 2024-07-03 | $29.58 | $30.76 | 629,900 | — | — |
| 2024-07-02 | $29.18 | $30.35 | 921,800 | — | — |
| 2024-07-01 | $28.76 | $29.91 | 1,068,600 | — | — |
| 2024-06-28 | $29.40 | $30.58 | 5,476,600 | — | — |
| 2024-06-27 | $29.16 | $30.33 | 1,029,200 | — | — |
| 2024-06-26 | $29.20 | $30.37 | 1,058,400 | — | — |
| 2024-06-25 | $29.72 | $30.91 | 645,300 | — | — |
| 2024-06-24 | $30.10 | $31.31 | 934,600 | — | — |
| 2024-06-21 | $30.49 | $31.71 | 1,779,900 | — | — |
| 2024-06-20 | $30.30 | $31.51 | 881,200 | — | — |
| 2024-06-18 | $30.40 | $31.62 | 835,900 | — | — |
| 2024-06-17 | $30.78 | $32.01 | 501,700 | — | — |
| 2024-06-14 | $30.62 | $31.85 | 612,100 | — | — |
| 2024-06-13 | $31.18 | $32.43 | 815,100 | — | — |
| 2024-06-12 | $31.17 | $32.42 | 1,903,500 | — | — |
| 2024-06-11 | $30.34 | $31.56 | 834,700 | — | — |
| 2024-06-10 | $30.14 | $31.35 | 883,500 | — | — |
| 2024-06-07 | $30.26 | $31.47 | 530,700 | — | — |
| 2024-06-06 | $30.39 | $31.61 | 571,000 | — | — |
| 2024-06-05 | $30.87 | $32.11 | 982,800 | — | — |
| 2024-06-04 | $30.61 | $31.84 | 675,900 | — | — |
| 2024-06-03 | $30.66 | $31.89 | 745,900 | — | — |
| 2024-05-31 | $31.31 | $32.56 | 878,000 | — | — |
| 2024-05-30 | $31.08 | $32.32 | 951,000 | — | — |
| 2024-05-29 | $30.46 | $31.68 | 820,400 | — | — |
| 2024-05-28 | $31.29 | $32.54 | 749,600 | — | — |
| 2024-05-24 | $31.95 | $33.23 | 790,600 | — | — |
| 2024-05-23 | $31.74 | $33.01 | 854,400 | — | — |
| 2024-05-22 | $32.22 | $33.51 | 736,000 | — | — |
| 2024-05-21 | $32.66 | $33.97 | 579,900 | — | — |
| 2024-05-20 | $32.60 | $33.91 | 568,300 | — | — |
| 2024-05-17 | $32.53 | $33.83 | 397,400 | — | — |
| 2024-05-16 | $32.35 | $33.56 | 674,600 | — | — |
| 2024-05-15 | $32.80 | $34.03 | 559,600 | — | — |
| 2024-05-14 | $32.56 | $33.78 | 655,100 | — | — |
| 2024-05-13 | $32.55 | $33.77 | 494,100 | — | — |
| 2024-05-10 | $32.78 | $34.01 | 471,800 | — | — |
| 2024-05-09 | $32.39 | $33.60 | 564,500 | — | — |
| 2024-05-08 | $32.12 | $33.32 | 586,700 | — | — |
| 2024-05-07 | $32.30 | $33.51 | 602,000 | — | — |
| 2024-05-06 | $32.12 | $33.32 | 770,700 | — | — |
| 2024-05-03 | $31.64 | $32.83 | 615,700 | — | — |
| 2024-05-02 | $31.63 | $32.82 | 977,300 | — | — |
| 2024-05-01 | $31.34 | $32.51 | 736,900 | — | — |
| 2024-04-30 | $31.28 | $32.45 | 1,003,700 | — | — |
| 2024-04-29 | $31.97 | $33.17 | 803,000 | — | — |
| 2024-04-26 | $31.70 | $32.89 | 1,037,800 | — | — |
| 2024-04-25 | $31.88 | $33.07 | 1,665,500 | — | — |
| 2024-04-24 | $32.12 | $33.32 | 1,756,200 | — | — |
| 2024-04-23 | $32.75 | $33.98 | 1,408,100 | — | — |
| 2024-04-22 | $32.09 | $33.29 | 1,368,100 | — | — |
| 2024-04-19 | $31.69 | $32.88 | 1,292,000 | — | — |
| 2024-04-18 | $31.61 | $32.79 | 969,300 | — | — |
| 2024-04-17 | $31.28 | $32.45 | 823,500 | — | — |
| 2024-04-16 | $31.72 | $32.91 | 782,100 | — | — |
| 2024-04-15 | $31.66 | $32.85 | 855,700 | — | — |
| 2024-04-12 | $31.91 | $33.11 | 813,600 | — | — |
| 2024-04-11 | $32.20 | $33.41 | 670,400 | — | — |
| 2024-04-10 | $31.76 | $32.95 | 779,600 | — | — |
| 2024-04-09 | $32.52 | $33.74 | 789,500 | — | — |
| 2024-04-08 | $31.99 | $33.19 | 650,600 | — | — |
| 2024-04-05 | $32.16 | $33.37 | 642,400 | — | — |
| 2024-04-04 | $32.08 | $33.28 | 403,800 | — | — |
| 2024-04-03 | $32.38 | $33.59 | 545,500 | — | — |
| 2024-04-02 | $32.20 | $33.41 | 646,600 | — | — |
| 2024-04-01 | $33.12 | $34.36 | 1,188,400 | — | — |
| 2024-03-28 | $33.47 | $34.72 | 1,110,100 | — | — |
| 2024-03-27 | $32.76 | $33.99 | 662,600 | — | — |
| 2024-03-26 | $32.31 | $33.52 | 559,500 | — | — |
| 2024-03-25 | $32.32 | $33.53 | 575,700 | — | — |
| 2024-03-22 | $32.57 | $33.79 | 1,071,100 | — | — |
| 2024-03-21 | $32.89 | $34.12 | 791,900 | — | — |
| 2024-03-20 | $32.58 | $33.80 | 677,800 | — | — |
| 2024-03-19 | $32.13 | $33.33 | 738,000 | — | — |
| 2024-03-18 | $31.13 | $32.30 | 442,000 | — | — |
| 2024-03-15 | $31.52 | $32.70 | 1,231,100 | — | — |
| 2024-03-14 | $31.36 | $32.54 | 678,700 | — | — |
| 2024-03-13 | $31.66 | $32.85 | 643,600 | — | — |
| 2024-03-12 | $31.77 | $32.96 | 725,700 | — | — |
| 2024-03-11 | $31.53 | $32.71 | 855,800 | — | — |
| 2024-03-08 | $31.97 | $33.17 | 841,400 | — | — |
| 2024-03-07 | $32.03 | $33.23 | 643,000 | — | — |
| 2024-03-06 | $31.40 | $32.58 | 740,700 | — | — |
| 2024-03-05 | $31.35 | $32.52 | 521,600 | — | — |
| 2024-03-04 | $32.06 | $33.26 | 681,100 | — | — |
| 2024-03-01 | $32.07 | $33.27 | 536,300 | — | — |
| 2024-02-29 | $31.75 | $32.94 | 754,200 | — | — |
| 2024-02-28 | $31.28 | $32.45 | 705,900 | — | — |
| 2024-02-27 | $31.56 | $32.74 | 651,400 | — | — |
| 2024-02-26 | $31.31 | $32.48 | 686,100 | — | — |
| 2024-02-23 | $31.56 | $32.74 | 676,700 | — | — |
| 2024-02-22 | $31.36 | $32.54 | 719,500 | — | — |
| 2024-02-21 | $31.09 | $32.26 | 790,700 | — | — |
| 2024-02-20 | $31.35 | $32.52 | 803,100 | — | — |
| 2024-02-16 | $30.97 | $32.13 | 1,098,600 | — | — |
| 2024-02-15 | $32.07 | $33.19 | 1,479,700 | — | — |
| 2024-02-14 | $31.70 | $32.81 | 921,800 | — | — |
| 2024-02-13 | $30.95 | $32.03 | 1,483,100 | — | — |
| 2024-02-12 | $32.33 | $33.46 | 1,513,400 | — | — |
| 2024-02-09 | $32.21 | $33.33 | 1,489,400 | — | — |
| 2024-02-08 | $33.25 | $34.41 | 1,606,300 | — | — |
| 2024-02-07 | $33.20 | $34.36 | 3,490,600 | — | — |
| 2024-02-06 | $31.87 | $32.98 | 3,547,900 | — | — |
| 2024-02-05 | $31.19 | $32.28 | 2,445,700 | — | — |
| 2024-02-02 | $30.86 | $31.94 | 1,065,100 | — | — |
| 2024-02-01 | $30.26 | $31.32 | 969,800 | — | — |
| 2024-01-31 | $29.65 | $30.68 | 1,137,700 | — | — |
| 2024-01-30 | $30.45 | $31.51 | 799,700 | — | — |
| 2024-01-29 | $30.42 | $31.48 | 1,115,000 | — | — |
| 2024-01-26 | $29.68 | $30.72 | 1,026,500 | — | — |
| 2024-01-25 | $29.81 | $30.85 | 1,190,000 | — | — |
| 2024-01-24 | $28.60 | $29.60 | 1,134,200 | — | — |
| 2024-01-23 | $29.17 | $30.19 | 903,800 | — | — |
| 2024-01-22 | $29.42 | $30.45 | 860,400 | — | — |
| 2024-01-19 | $28.89 | $29.90 | 1,625,300 | — | — |
| 2024-01-18 | $28.50 | $29.49 | 628,600 | — | — |
| 2024-01-17 | $28.15 | $29.13 | 738,900 | — | — |
| 2024-01-16 | $28.31 | $29.30 | 865,200 | — | — |
| 2024-01-12 | $28.15 | $29.13 | 674,100 | — | — |
| 2024-01-11 | $28.00 | $28.98 | 709,900 | — | — |
| 2024-01-10 | $28.13 | $29.11 | 803,400 | — | — |
| 2024-01-09 | $28.04 | $29.02 | 725,600 | — | — |
| 2024-01-08 | $28.05 | $29.03 | 973,900 | — | — |
| 2024-01-05 | $27.93 | $28.90 | 947,500 | — | — |
| 2024-01-04 | $28.32 | $29.31 | 956,400 | — | — |
| 2024-01-03 | $28.18 | $29.16 | 960,100 | — | — |
| 2024-01-02 | $29.11 | $30.13 | 877,500 | — | — |