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
- 2008-11-25 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 | $46.68 | $46.68 | 13,300 | — | — |
| 2024-12-30 | $47.35 | $47.35 | 5,700 | — | — |
| 2024-12-27 | $47.99 | $47.99 | 1,200 | — | — |
| 2024-12-26 | $47.97 | $47.97 | 7,000 | — | — |
| 2024-12-24 | $47.43 | $47.43 | 4,700 | — | — |
| 2024-12-23 | $47.42 | $47.42 | 5,400 | — | — |
| 2024-12-20 | $46.83 | $46.83 | 8,200 | — | — |
| 2024-12-19 | $47.49 | $47.49 | 21,900 | — | — |
| 2024-12-18 | $45.92 | $45.92 | 11,300 | — | — |
| 2024-12-17 | $44.98 | $44.98 | 4,900 | — | — |
| 2024-12-16 | $45.50 | $45.50 | 13,700 | — | — |
| 2024-12-13 | $45.22 | $45.22 | 6,600 | — | — |
| 2024-12-12 | $44.28 | $44.28 | 6,200 | — | — |
| 2024-12-11 | $44.53 | $44.53 | 1,600 | — | — |
| 2024-12-10 | $44.11 | $44.11 | 3,000 | — | — |
| 2024-12-09 | $43.71 | $43.71 | 6,700 | — | — |
| 2024-12-06 | $42.95 | $42.95 | 12,700 | — | — |
| 2024-12-05 | $43.10 | $43.10 | 12,100 | — | — |
| 2024-12-04 | $43.26 | $43.26 | 4,800 | — | — |
| 2024-12-03 | $42.64 | $42.64 | 7,900 | — | — |
| 2024-12-02 | $42.68 | $42.68 | 20,900 | — | — |
| 2024-11-29 | $42.61 | $42.61 | 7,500 | — | — |
| 2024-11-27 | $43.60 | $43.60 | 15,600 | — | — |
| 2024-11-26 | $44.67 | $44.67 | 10,400 | — | — |
| 2024-11-25 | $45.33 | $45.33 | 7,900 | — | — |
| 2024-11-22 | $45.72 | $45.72 | 6,100 | — | — |
| 2024-11-21 | $45.54 | $45.54 | 4,500 | — | — |
| 2024-11-20 | $46.09 | $46.09 | 5,300 | — | — |
| 2024-11-19 | $45.55 | $45.55 | 13,100 | — | — |
| 2024-11-18 | $45.49 | $45.49 | 7,100 | — | — |
| 2024-11-15 | $45.37 | $45.37 | 28,500 | — | — |
| 2024-11-14 | $46.50 | $46.50 | 19,000 | — | — |
| 2024-11-13 | $46.00 | $46.00 | 25,300 | — | — |
| 2024-11-12 | $45.37 | $45.37 | 11,000 | — | — |
| 2024-11-11 | $44.16 | $44.16 | 11,100 | — | — |
| 2024-11-08 | $44.12 | $44.12 | 11,000 | — | — |
| 2024-11-07 | $44.40 | $44.40 | 13,900 | — | — |
| 2024-11-06 | $45.74 | $45.74 | 52,400 | — | — |
| 2024-11-05 | $43.61 | $43.61 | 49,000 | — | — |
| 2024-11-04 | $43.94 | $43.94 | 6,800 | — | — |
| 2024-11-01 | $44.47 | $44.47 | 33,400 | — | — |
| 2024-10-31 | $43.85 | $43.85 | 28,200 | — | — |
| 2024-10-30 | $44.60 | $44.60 | 17,800 | — | — |
| 2024-10-29 | $44.66 | $44.66 | 35,600 | — | — |
| 2024-10-28 | $44.53 | $44.53 | 12,000 | — | — |
| 2024-10-25 | $43.95 | $43.95 | 18,400 | — | — |
| 2024-10-24 | $43.63 | $43.63 | 33,400 | — | — |
| 2024-10-23 | $44.04 | $44.04 | 30,400 | — | — |
| 2024-10-22 | $43.23 | $43.23 | 7,400 | — | — |
| 2024-10-21 | $43.14 | $43.14 | 10,200 | — | — |
| 2024-10-18 | $42.26 | $42.26 | 7,400 | — | — |
| 2024-10-17 | $42.65 | $42.65 | 5,800 | — | — |
| 2024-10-16 | $42.36 | $42.36 | 2,400 | — | — |
| 2024-10-15 | $42.04 | $42.04 | 32,400 | — | — |
| 2024-10-14 | $42.62 | $42.62 | 10,000 | — | — |
| 2024-10-11 | $41.97 | $41.97 | 5,600 | — | — |
| 2024-10-10 | $41.67 | $41.67 | 5,600 | — | — |
| 2024-10-09 | $42.01 | $42.01 | 13,600 | — | — |
| 2024-10-08 | $41.46 | $41.46 | 18,200 | — | — |
| 2024-10-07 | $41.71 | $41.71 | 19,000 | — | — |
| 2024-10-04 | $41.69 | $41.69 | 45,800 | — | — |
| 2024-10-03 | $40.66 | $40.66 | 13,200 | — | — |
| 2024-10-02 | $40.67 | $40.67 | 21,600 | — | — |
| 2024-10-01 | $38.81 | $38.81 | 14,400 | — | — |
| 2024-09-30 | $38.90 | $38.90 | 21,800 | — | — |
| 2024-09-27 | $38.05 | $38.05 | 29,600 | — | — |
| 2024-09-26 | $39.42 | $39.42 | 25,600 | — | — |
| 2024-09-25 | $39.46 | $39.46 | 28,800 | — | — |
| 2024-09-24 | $38.63 | $38.63 | 17,800 | — | — |
| 2024-09-23 | $38.76 | $38.76 | 12,600 | — | — |
| 2024-09-20 | $38.97 | $38.97 | 15,400 | — | — |
| 2024-09-19 | $38.27 | $38.27 | 27,000 | — | — |
| 2024-09-18 | $38.16 | $38.16 | 60,800 | — | — |
| 2024-09-17 | $38.01 | $38.01 | 104,800 | — | — |
| 2024-09-16 | $37.17 | $37.17 | 22,800 | — | — |
| 2024-09-13 | $37.31 | $37.31 | 121,400 | — | — |
| 2024-09-12 | $37.76 | $37.76 | 103,600 | — | — |
| 2024-09-11 | $38.00 | $38.00 | 101,800 | — | — |
| 2024-09-10 | $37.94 | $37.94 | 24,200 | — | — |
| 2024-09-09 | $38.22 | $38.22 | 15,600 | — | — |
| 2024-09-06 | $37.92 | $37.92 | 80,800 | — | — |
| 2024-09-05 | $38.52 | $38.52 | 18,400 | — | — |
| 2024-09-04 | $38.65 | $38.65 | 21,400 | — | — |
| 2024-09-03 | $39.63 | $39.63 | 14,200 | — | — |
| 2024-08-30 | $39.90 | $39.90 | 16,000 | — | — |
| 2024-08-29 | $39.19 | $39.19 | 13,000 | — | — |
| 2024-08-28 | $39.06 | $39.06 | 4,600 | — | — |
| 2024-08-27 | $38.63 | $38.63 | 5,400 | — | — |
| 2024-08-26 | $38.97 | $38.97 | 7,400 | — | — |
| 2024-08-23 | $38.73 | $38.73 | 25,600 | — | — |
| 2024-08-22 | $39.88 | $39.88 | 16,800 | — | — |
| 2024-08-21 | $39.15 | $39.15 | 35,800 | — | — |
| 2024-08-20 | $39.33 | $39.33 | 15,600 | — | — |
| 2024-08-19 | $40.04 | $40.04 | 31,000 | — | — |
| 2024-08-16 | $40.56 | $40.56 | 32,200 | — | — |
| 2024-08-15 | $41.32 | $41.32 | 27,800 | — | — |
| 2024-08-14 | $40.40 | $40.40 | 28,200 | — | — |
| 2024-08-13 | $40.10 | $40.10 | 11,200 | — | — |
| 2024-08-12 | $40.25 | $40.25 | 16,400 | — | — |
| 2024-08-09 | $39.90 | $39.90 | 21,000 | — | — |
| 2024-08-08 | $40.23 | $40.23 | 20,000 | — | — |
| 2024-08-07 | $39.99 | $39.99 | 73,600 | — | — |
| 2024-08-06 | $38.86 | $38.86 | 52,400 | — | — |
| 2024-08-05 | $38.29 | $38.29 | 122,000 | — | — |
| 2024-08-02 | $39.87 | $39.87 | 92,200 | — | — |
| 2024-08-01 | $41.62 | $41.62 | 88,800 | — | — |
| 2024-07-31 | $41.65 | $41.65 | 100,000 | — | — |
| 2024-07-30 | $43.61 | $43.61 | 19,200 | — | — |
| 2024-07-29 | $44.04 | $44.04 | 20,200 | — | — |
| 2024-07-26 | $43.83 | $43.83 | 24,200 | — | — |
| 2024-07-25 | $43.90 | $43.90 | 29,200 | — | — |
| 2024-07-24 | $43.92 | $43.92 | 59,600 | — | — |
| 2024-07-23 | $44.46 | $44.46 | 22,400 | — | — |
| 2024-07-22 | $45.73 | $45.73 | 73,600 | — | — |
| 2024-07-19 | $45.95 | $45.95 | 88,000 | — | — |
| 2024-07-18 | $45.87 | $45.87 | 61,000 | — | — |
| 2024-07-17 | $44.77 | $44.77 | 43,000 | — | — |
| 2024-07-16 | $46.44 | $46.44 | 92,000 | — | — |
| 2024-07-15 | $46.10 | $46.10 | 211,400 | — | — |
| 2024-07-12 | $45.98 | $45.98 | 50,200 | — | — |
| 2024-07-11 | $46.29 | $46.29 | 214,200 | — | — |
| 2024-07-10 | $48.31 | $48.31 | 12,600 | — | — |
| 2024-07-09 | $48.01 | $48.01 | 9,000 | — | — |
| 2024-07-08 | $47.71 | $47.71 | 20,800 | — | — |
| 2024-07-05 | $47.67 | $47.67 | 17,200 | — | — |
| 2024-07-03 | $48.06 | $48.06 | 15,600 | — | — |
| 2024-07-02 | $47.97 | $47.97 | 16,600 | — | — |
| 2024-07-01 | $48.08 | $48.08 | 57,800 | — | — |
| 2024-06-28 | $47.56 | $47.56 | 23,800 | — | — |
| 2024-06-27 | $47.57 | $47.57 | 18,800 | — | — |
| 2024-06-26 | $47.46 | $47.46 | 31,600 | — | — |
| 2024-06-25 | $46.77 | $46.77 | 65,200 | — | — |
| 2024-06-24 | $46.76 | $46.76 | 13,600 | — | — |
| 2024-06-21 | $46.68 | $46.68 | 62,400 | — | — |
| 2024-06-20 | $46.26 | $46.26 | 74,400 | — | — |
| 2024-06-18 | $45.61 | $45.61 | 21,400 | — | — |
| 2024-06-17 | $45.56 | $45.56 | 15,600 | — | — |
| 2024-06-14 | $45.29 | $45.29 | 31,800 | — | — |
| 2024-06-13 | $44.99 | $44.99 | 16,400 | — | — |
| 2024-06-12 | $44.96 | $44.96 | 43,400 | — | — |
| 2024-06-11 | $45.04 | $45.04 | 20,000 | — | — |
| 2024-06-10 | $45.02 | $45.02 | 33,800 | — | — |
| 2024-06-07 | $44.88 | $44.88 | 31,200 | — | — |
| 2024-06-06 | $44.17 | $44.17 | 17,400 | — | — |
| 2024-06-05 | $44.45 | $44.45 | 19,800 | — | — |
| 2024-06-04 | $43.70 | $43.70 | 58,200 | — | — |
| 2024-06-03 | $44.49 | $44.49 | 52,200 | — | — |
| 2024-05-31 | $45.10 | $45.10 | 15,600 | — | — |
| 2024-05-30 | $44.83 | $44.83 | 14,000 | — | — |
| 2024-05-29 | $45.26 | $45.26 | 14,600 | — | — |
| 2024-05-28 | $44.90 | $44.90 | 13,600 | — | — |
| 2024-05-24 | $44.73 | $44.73 | 15,800 | — | — |
| 2024-05-23 | $44.72 | $44.72 | 31,400 | — | — |
| 2024-05-22 | $44.61 | $44.61 | 8,400 | — | — |
| 2024-05-21 | $44.24 | $44.24 | 17,600 | — | — |
| 2024-05-20 | $44.33 | $44.33 | 50,200 | — | — |
| 2024-05-17 | $43.94 | $43.94 | 32,200 | — | — |
| 2024-05-16 | $43.65 | $43.65 | 6,600 | — | — |
| 2024-05-15 | $43.44 | $43.44 | 68,000 | — | — |
| 2024-05-14 | $44.30 | $44.30 | 25,800 | — | — |
| 2024-05-13 | $44.13 | $44.13 | 44,400 | — | — |
| 2024-05-10 | $43.88 | $43.88 | 26,400 | — | — |
| 2024-05-09 | $43.65 | $43.65 | 25,400 | — | — |
| 2024-05-08 | $43.76 | $43.76 | 51,400 | — | — |
| 2024-05-07 | $43.17 | $43.17 | 54,800 | — | — |
| 2024-05-06 | $42.78 | $42.78 | 65,800 | — | — |
| 2024-05-03 | $42.15 | $42.15 | 45,000 | — | — |
| 2024-05-02 | $42.33 | $42.33 | 230,600 | — | — |
| 2024-05-01 | $44.88 | $44.88 | 85,800 | — | — |
| 2024-04-30 | $44.94 | $44.94 | 41,200 | — | — |
| 2024-04-29 | $43.97 | $43.97 | 93,000 | — | — |
| 2024-04-26 | $45.03 | $45.03 | 52,200 | — | — |
| 2024-04-25 | $43.81 | $43.81 | 53,800 | — | — |
| 2024-04-24 | $43.51 | $43.51 | 8,800 | — | — |
| 2024-04-23 | $43.20 | $43.20 | 47,600 | — | — |
| 2024-04-22 | $43.24 | $43.24 | 19,800 | — | — |
| 2024-04-19 | $43.06 | $43.06 | 6,200 | — | — |
| 2024-04-18 | $43.06 | $43.06 | 11,400 | — | — |
| 2024-04-17 | $42.87 | $42.87 | 39,800 | — | — |
| 2024-04-16 | $43.06 | $43.06 | 28,400 | — | — |
| 2024-04-15 | $42.79 | $42.79 | 14,800 | — | — |
| 2024-04-12 | $42.23 | $42.23 | 25,200 | — | — |
| 2024-04-11 | $42.19 | $42.19 | 13,000 | — | — |
| 2024-04-10 | $42.03 | $42.03 | 29,400 | — | — |
| 2024-04-09 | $41.35 | $41.35 | 25,600 | — | — |
| 2024-04-08 | $41.37 | $41.37 | 11,600 | — | — |
| 2024-04-05 | $41.22 | $41.22 | 17,600 | — | — |
| 2024-04-04 | $40.97 | $40.97 | 19,200 | — | — |
| 2024-04-03 | $41.21 | $41.21 | 37,000 | — | — |
| 2024-04-02 | $41.12 | $41.12 | 43,000 | — | — |
| 2024-04-01 | $41.15 | $41.15 | 56,600 | — | — |
| 2024-03-28 | $40.92 | $40.92 | 27,200 | — | — |
| 2024-03-27 | $40.85 | $40.85 | 116,800 | — | — |
| 2024-03-26 | $41.03 | $41.03 | 8,200 | — | — |
| 2024-03-25 | $40.92 | $40.92 | 52,600 | — | — |
| 2024-03-22 | $40.90 | $40.90 | 160,200 | — | — |
| 2024-03-21 | $41.01 | $41.01 | 77,000 | — | — |
| 2024-03-20 | $40.67 | $40.67 | 62,800 | — | — |
| 2024-03-19 | $40.53 | $40.53 | 37,200 | — | — |
| 2024-03-18 | $39.58 | $39.58 | 52,000 | — | — |
| 2024-03-15 | $39.51 | $39.51 | 35,800 | — | — |
| 2024-03-14 | $39.08 | $39.08 | 12,200 | — | — |
| 2024-03-13 | $38.84 | $38.84 | 25,800 | — | — |
| 2024-03-12 | $38.79 | $38.79 | 17,000 | — | — |
| 2024-03-11 | $38.36 | $38.36 | 19,000 | — | — |
| 2024-03-08 | $38.38 | $38.38 | 36,400 | — | — |
| 2024-03-07 | $38.87 | $38.87 | 25,600 | — | — |
| 2024-03-06 | $39.54 | $39.54 | 9,600 | — | — |
| 2024-03-05 | $39.80 | $39.80 | 7,400 | — | — |
| 2024-03-04 | $40.11 | $40.11 | 7,200 | — | — |
| 2024-03-01 | $39.79 | $39.79 | 31,600 | — | — |
| 2024-02-29 | $39.76 | $39.76 | 26,200 | — | — |
| 2024-02-28 | $40.15 | $40.15 | 19,000 | — | — |
| 2024-02-27 | $40.03 | $40.03 | 18,000 | — | — |
| 2024-02-26 | $40.11 | $40.11 | 12,600 | — | — |
| 2024-02-23 | $39.97 | $39.97 | 47,600 | — | — |
| 2024-02-22 | $39.97 | $39.97 | 7,800 | — | — |
| 2024-02-21 | $39.78 | $39.78 | 11,200 | — | — |
| 2024-02-20 | $39.63 | $39.63 | 23,600 | — | — |
| 2024-02-16 | $39.69 | $39.69 | 12,400 | — | — |
| 2024-02-15 | $39.54 | $39.54 | 39,600 | — | — |
| 2024-02-14 | $39.81 | $39.81 | 6,200 | — | — |
| 2024-02-13 | $39.94 | $39.94 | 22,000 | — | — |
| 2024-02-12 | $39.17 | $39.17 | 7,400 | — | — |
| 2024-02-09 | $39.11 | $39.11 | 12,600 | — | — |
| 2024-02-08 | $39.13 | $39.13 | 12,400 | — | — |
| 2024-02-07 | $38.51 | $38.51 | 25,800 | — | — |
| 2024-02-06 | $38.28 | $38.28 | 14,400 | — | — |
| 2024-02-05 | $38.72 | $38.72 | 20,200 | — | — |
| 2024-02-02 | $38.49 | $38.49 | 21,400 | — | — |
| 2024-02-01 | $37.49 | $37.49 | 82,600 | — | — |
| 2024-01-31 | $37.90 | $37.90 | 109,400 | — | — |
| 2024-01-30 | $38.08 | $38.08 | 11,400 | — | — |
| 2024-01-29 | $37.97 | $37.97 | 12,200 | — | — |
| 2024-01-26 | $38.31 | $38.31 | 6,600 | — | — |
| 2024-01-25 | $38.09 | $38.09 | 10,200 | — | — |
| 2024-01-24 | $37.98 | $37.98 | 21,400 | — | — |
| 2024-01-23 | $38.36 | $38.36 | 32,400 | — | — |
| 2024-01-22 | $38.19 | $38.19 | 20,800 | — | — |
| 2024-01-19 | $38.21 | $38.21 | 11,600 | — | — |
| 2024-01-18 | $38.22 | $38.22 | 10,800 | — | — |
| 2024-01-17 | $38.22 | $38.22 | 10,400 | — | — |
| 2024-01-16 | $37.70 | $37.70 | 13,200 | — | — |
| 2024-01-12 | $36.50 | $36.50 | 5,600 | — | — |
| 2024-01-11 | $36.78 | $36.78 | 53,800 | — | — |
| 2024-01-10 | $36.92 | $36.92 | 14,800 | — | — |
| 2024-01-09 | $36.29 | $36.29 | 25,600 | — | — |
| 2024-01-08 | $36.08 | $36.08 | 22,200 | — | — |
| 2024-01-05 | $36.35 | $36.35 | 23,600 | — | — |
| 2024-01-04 | $36.26 | $36.26 | 12,200 | — | — |
| 2024-01-03 | $35.58 | $35.58 | 26,800 | — | — |
| 2024-01-02 | $34.90 | $34.90 | 13,600 | — | — |