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
- 2005-11-18 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 | $51.54 | $118.14 | 127,000 | — | — |
| 2024-12-30 | $51.35 | $117.70 | 56,200 | — | — |
| 2024-12-27 | $51.63 | $118.34 | 57,400 | — | — |
| 2024-12-26 | $52.14 | $119.51 | 50,600 | — | — |
| 2024-12-24 | $52.15 | $119.54 | 33,000 | — | — |
| 2024-12-23 | $51.64 | $118.37 | 94,700 | — | — |
| 2024-12-20 | $52.47 | $120.27 | 386,100 | — | — |
| 2024-12-19 | $51.66 | $118.41 | 172,200 | — | — |
| 2024-12-18 | $51.91 | $118.99 | 158,200 | — | — |
| 2024-12-17 | $52.81 | $121.05 | 96,300 | — | — |
| 2024-12-16 | $53.53 | $122.70 | 75,400 | — | — |
| 2024-12-13 | $53.70 | $123.09 | 65,200 | — | — |
| 2024-12-12 | $53.95 | $123.66 | 114,500 | — | — |
| 2024-12-11 | $54.27 | $124.40 | 320,300 | — | — |
| 2024-12-10 | $53.43 | $122.47 | 204,000 | — | — |
| 2024-12-09 | $53.36 | $122.31 | 116,100 | — | — |
| 2024-12-06 | $55.04 | $126.16 | 128,400 | — | — |
| 2024-12-05 | $58.84 | $127.15 | 310,800 | — | — |
| 2024-12-04 | $58.49 | $126.39 | 101,300 | — | — |
| 2024-12-03 | $58.28 | $125.94 | 105,300 | — | — |
| 2024-12-02 | $58.58 | $126.59 | 114,300 | — | — |
| 2024-11-29 | $59.02 | $127.54 | 209,600 | — | — |
| 2024-11-27 | $58.75 | $126.95 | 71,400 | — | — |
| 2024-11-26 | $58.77 | $127.00 | 142,900 | — | — |
| 2024-11-25 | $58.60 | $126.63 | 138,300 | — | — |
| 2024-11-22 | $58.69 | $126.82 | 70,200 | — | — |
| 2024-11-21 | $58.07 | $125.48 | 76,700 | — | — |
| 2024-11-20 | $57.84 | $124.99 | 54,300 | — | — |
| 2024-11-19 | $58.01 | $125.35 | 75,900 | — | — |
| 2024-11-18 | $57.96 | $125.25 | 93,200 | — | — |
| 2024-11-15 | $58.28 | $125.94 | 89,300 | — | — |
| 2024-11-14 | $58.29 | $125.96 | 107,700 | — | — |
| 2024-11-13 | $59.29 | $128.12 | 74,300 | — | — |
| 2024-11-12 | $59.66 | $128.92 | 125,100 | — | — |
| 2024-11-11 | $59.52 | $128.62 | 70,100 | — | — |
| 2024-11-08 | $59.01 | $127.51 | 118,400 | — | — |
| 2024-11-07 | $57.76 | $124.81 | 96,700 | — | — |
| 2024-11-06 | $59.03 | $127.56 | 153,400 | — | — |
| 2024-11-05 | $54.95 | $118.74 | 116,500 | — | — |
| 2024-11-04 | $53.81 | $116.28 | 92,400 | — | — |
| 2024-11-01 | $53.78 | $116.21 | 97,000 | — | — |
| 2024-10-31 | $54.05 | $116.80 | 80,100 | — | — |
| 2024-10-30 | $54.73 | $118.27 | 76,700 | — | — |
| 2024-10-29 | $54.85 | $118.52 | 131,500 | — | — |
| 2024-10-28 | $54.89 | $118.61 | 189,500 | — | — |
| 2024-10-25 | $54.98 | $118.81 | 164,700 | — | — |
| 2024-10-24 | $56.17 | $121.38 | 236,700 | — | — |
| 2024-10-23 | $50.79 | $109.75 | 84,000 | — | — |
| 2024-10-22 | $50.79 | $109.75 | 105,700 | — | — |
| 2024-10-21 | $51.04 | $110.29 | 110,100 | — | — |
| 2024-10-18 | $51.52 | $111.33 | 84,400 | — | — |
| 2024-10-17 | $51.41 | $111.09 | 85,800 | — | — |
| 2024-10-16 | $50.98 | $110.16 | 146,000 | — | — |
| 2024-10-15 | $49.69 | $107.37 | 203,000 | — | — |
| 2024-10-14 | $49.35 | $106.64 | 122,500 | — | — |
| 2024-10-11 | $49.00 | $105.88 | 125,500 | — | — |
| 2024-10-10 | $48.65 | $105.13 | 144,200 | — | — |
| 2024-10-09 | $48.72 | $105.28 | 91,900 | — | — |
| 2024-10-08 | $48.26 | $104.28 | 99,000 | — | — |
| 2024-10-07 | $47.72 | $103.12 | 87,000 | — | — |
| 2024-10-04 | $48.94 | $105.75 | 143,800 | — | — |
| 2024-10-03 | $48.54 | $104.89 | 148,700 | — | — |
| 2024-10-02 | $49.19 | $106.29 | 147,400 | — | — |
| 2024-10-01 | $49.45 | $106.86 | 107,100 | — | — |
| 2024-09-30 | $48.33 | $104.44 | 115,000 | — | — |
| 2024-09-27 | $48.32 | $104.41 | 132,900 | — | — |
| 2024-09-26 | $48.48 | $104.76 | 104,900 | — | — |
| 2024-09-25 | $47.91 | $103.53 | 123,900 | — | — |
| 2024-09-24 | $47.85 | $103.40 | 91,400 | — | — |
| 2024-09-23 | $48.19 | $104.13 | 107,200 | — | — |
| 2024-09-20 | $47.91 | $103.53 | 633,100 | — | — |
| 2024-09-19 | $49.25 | $106.42 | 83,500 | — | — |
| 2024-09-18 | $49.29 | $106.51 | 56,800 | — | — |
| 2024-09-17 | $49.07 | $106.03 | 69,100 | — | — |
| 2024-09-16 | $48.98 | $105.84 | 49,400 | — | — |
| 2024-09-13 | $48.81 | $105.47 | 46,400 | — | — |
| 2024-09-12 | $48.04 | $103.81 | 55,800 | — | — |
| 2024-09-11 | $47.20 | $101.99 | 86,200 | — | — |
| 2024-09-10 | $48.17 | $104.09 | 139,000 | — | — |
| 2024-09-09 | $48.19 | $104.13 | 74,000 | — | — |
| 2024-09-06 | $48.52 | $104.85 | 63,100 | — | — |
| 2024-09-05 | $48.99 | $105.06 | 55,900 | — | — |
| 2024-09-04 | $48.80 | $104.66 | 121,600 | — | — |
| 2024-09-03 | $49.81 | $106.82 | 66,200 | — | — |
| 2024-08-30 | $50.12 | $107.49 | 52,600 | — | — |
| 2024-08-29 | $49.85 | $106.91 | 74,000 | — | — |
| 2024-08-28 | $49.58 | $106.33 | 261,700 | — | — |
| 2024-08-27 | $49.34 | $105.81 | 68,700 | — | — |
| 2024-08-26 | $49.33 | $105.79 | 63,300 | — | — |
| 2024-08-23 | $49.33 | $105.79 | 69,700 | — | — |
| 2024-08-22 | $48.60 | $104.23 | 37,900 | — | — |
| 2024-08-21 | $48.69 | $104.42 | 48,800 | — | — |
| 2024-08-20 | $47.96 | $102.85 | 46,900 | — | — |
| 2024-08-19 | $48.45 | $103.90 | 73,200 | — | — |
| 2024-08-16 | $47.58 | $102.04 | 71,400 | — | — |
| 2024-08-15 | $47.25 | $101.33 | 76,800 | — | — |
| 2024-08-14 | $46.54 | $99.81 | 119,300 | — | — |
| 2024-08-13 | $46.14 | $98.95 | 135,100 | — | — |
| 2024-08-12 | $45.91 | $98.46 | 81,300 | — | — |
| 2024-08-09 | $46.85 | $100.47 | 161,100 | — | — |
| 2024-08-08 | $46.71 | $100.17 | 89,900 | — | — |
| 2024-08-07 | $46.97 | $100.73 | 129,300 | — | — |
| 2024-08-06 | $46.72 | $100.19 | 113,600 | — | — |
| 2024-08-05 | $46.65 | $100.04 | 117,400 | — | — |
| 2024-08-02 | $47.07 | $100.94 | 106,700 | — | — |
| 2024-08-01 | $47.00 | $100.79 | 177,300 | — | — |
| 2024-07-31 | $47.48 | $101.82 | 155,600 | — | — |
| 2024-07-30 | $47.85 | $102.62 | 220,200 | — | — |
| 2024-07-29 | $49.68 | $106.54 | 110,500 | — | — |
| 2024-07-26 | $50.62 | $108.56 | 126,700 | — | — |
| 2024-07-25 | $49.49 | $106.13 | 114,300 | — | — |
| 2024-07-24 | $48.55 | $104.12 | 93,000 | — | — |
| 2024-07-23 | $48.38 | $103.75 | 90,900 | — | — |
| 2024-07-22 | $47.84 | $102.60 | 91,800 | — | — |
| 2024-07-19 | $47.52 | $101.91 | 133,000 | — | — |
| 2024-07-18 | $48.52 | $104.05 | 84,800 | — | — |
| 2024-07-17 | $48.70 | $104.44 | 148,600 | — | — |
| 2024-07-16 | $47.39 | $101.63 | 133,400 | — | — |
| 2024-07-15 | $46.78 | $100.32 | 115,900 | — | — |
| 2024-07-12 | $45.35 | $97.26 | 117,600 | — | — |
| 2024-07-11 | $44.76 | $95.99 | 121,200 | — | — |
| 2024-07-10 | $43.66 | $93.63 | 86,500 | — | — |
| 2024-07-09 | $43.28 | $92.82 | 115,000 | — | — |
| 2024-07-08 | $43.12 | $92.47 | 78,100 | — | — |
| 2024-07-05 | $43.05 | $92.32 | 114,400 | — | — |
| 2024-07-03 | $43.41 | $93.10 | 63,000 | — | — |
| 2024-07-02 | $43.87 | $94.08 | 80,400 | — | — |
| 2024-07-01 | $43.82 | $93.98 | 104,000 | — | — |
| 2024-06-28 | $43.89 | $94.13 | 503,100 | — | — |
| 2024-06-27 | $43.66 | $93.63 | 86,800 | — | — |
| 2024-06-26 | $43.13 | $92.50 | 111,400 | — | — |
| 2024-06-25 | $42.50 | $91.14 | 80,100 | — | — |
| 2024-06-24 | $42.75 | $91.68 | 97,000 | — | — |
| 2024-06-21 | $42.61 | $91.38 | 346,000 | — | — |
| 2024-06-20 | $43.19 | $92.62 | 147,800 | — | — |
| 2024-06-18 | $42.67 | $91.51 | 130,600 | — | — |
| 2024-06-17 | $42.72 | $91.62 | 137,300 | — | — |
| 2024-06-14 | $42.32 | $90.76 | 143,600 | — | — |
| 2024-06-13 | $42.50 | $90.35 | 147,800 | — | — |
| 2024-06-12 | $42.47 | $90.29 | 79,700 | — | — |
| 2024-06-11 | $42.79 | $90.97 | 169,000 | — | — |
| 2024-06-10 | $43.07 | $91.56 | 161,100 | — | — |
| 2024-06-07 | $43.33 | $92.12 | 171,900 | — | — |
| 2024-06-06 | $43.54 | $92.56 | 99,900 | — | — |
| 2024-06-05 | $43.47 | $92.41 | 90,400 | — | — |
| 2024-06-04 | $44.06 | $93.67 | 175,000 | — | — |
| 2024-06-03 | $43.54 | $92.56 | 155,700 | — | — |
| 2024-05-31 | $43.83 | $93.18 | 234,100 | — | — |
| 2024-05-30 | $43.34 | $92.14 | 251,200 | — | — |
| 2024-05-29 | $43.46 | $92.39 | 109,800 | — | — |
| 2024-05-28 | $43.96 | $93.45 | 73,800 | — | — |
| 2024-05-24 | $44.59 | $94.79 | 159,200 | — | — |
| 2024-05-23 | $44.38 | $94.35 | 127,600 | — | — |
| 2024-05-22 | $45.08 | $95.84 | 100,100 | — | — |
| 2024-05-21 | $45.27 | $96.24 | 63,300 | — | — |
| 2024-05-20 | $45.58 | $96.90 | 104,000 | — | — |
| 2024-05-17 | $46.37 | $98.58 | 81,600 | — | — |
| 2024-05-16 | $46.43 | $98.71 | 107,600 | — | — |
| 2024-05-15 | $46.59 | $99.05 | 62,700 | — | — |
| 2024-05-14 | $46.52 | $98.90 | 77,500 | — | — |
| 2024-05-13 | $46.60 | $99.07 | 84,000 | — | — |
| 2024-05-10 | $46.87 | $99.64 | 55,000 | — | — |
| 2024-05-09 | $47.43 | $100.83 | 62,000 | — | — |
| 2024-05-08 | $47.49 | $100.96 | 80,000 | — | — |
| 2024-05-07 | $47.61 | $101.21 | 78,000 | — | — |
| 2024-05-06 | $47.53 | $101.04 | 67,600 | — | — |
| 2024-05-03 | $47.12 | $100.17 | 106,600 | — | — |
| 2024-05-02 | $47.40 | $100.77 | 154,300 | — | — |
| 2024-05-01 | $46.66 | $99.19 | 123,200 | — | — |
| 2024-04-30 | $45.60 | $96.94 | 145,100 | — | — |
| 2024-04-29 | $44.98 | $95.62 | 131,300 | — | — |
| 2024-04-26 | $45.56 | $96.86 | 192,900 | — | — |
| 2024-04-25 | $45.82 | $97.41 | 287,200 | — | — |
| 2024-04-24 | $50.92 | $108.25 | 100,300 | — | — |
| 2024-04-23 | $50.90 | $108.21 | 96,800 | — | — |
| 2024-04-22 | $51.17 | $108.78 | 132,100 | — | — |
| 2024-04-19 | $50.88 | $108.17 | 137,100 | — | — |
| 2024-04-18 | $50.01 | $106.32 | 216,000 | — | — |
| 2024-04-17 | $48.65 | $103.43 | 151,600 | — | — |
| 2024-04-16 | $48.85 | $103.85 | 100,400 | — | — |
| 2024-04-15 | $48.32 | $102.72 | 100,000 | — | — |
| 2024-04-12 | $47.76 | $101.53 | 121,400 | — | — |
| 2024-04-11 | $47.52 | $101.02 | 133,400 | — | — |
| 2024-04-10 | $47.65 | $101.30 | 104,100 | — | — |
| 2024-04-09 | $47.97 | $101.98 | 85,500 | — | — |
| 2024-04-08 | $47.53 | $101.04 | 112,600 | — | — |
| 2024-04-05 | $47.57 | $101.13 | 86,600 | — | — |
| 2024-04-04 | $47.96 | $101.96 | 83,700 | — | — |
| 2024-04-03 | $48.39 | $102.87 | 109,500 | — | — |
| 2024-04-02 | $48.44 | $102.98 | 139,800 | — | — |
| 2024-04-01 | $49.04 | $104.25 | 87,200 | — | — |
| 2024-03-28 | $50.17 | $106.66 | 194,600 | — | — |
| 2024-03-27 | $49.69 | $105.64 | 143,500 | — | — |
| 2024-03-26 | $49.39 | $105.00 | 249,500 | — | — |
| 2024-03-25 | $49.27 | $104.74 | 75,800 | — | — |
| 2024-03-22 | $49.81 | $105.89 | 138,500 | — | — |
| 2024-03-21 | $50.44 | $107.23 | 154,800 | — | — |
| 2024-03-20 | $50.49 | $107.34 | 134,100 | — | — |
| 2024-03-19 | $50.50 | $107.36 | 181,700 | — | — |
| 2024-03-18 | $50.13 | $106.57 | 180,200 | — | — |
| 2024-03-15 | $50.53 | $107.42 | 1,017,600 | — | — |
| 2024-03-14 | $50.61 | $107.59 | 163,500 | — | — |
| 2024-03-13 | $51.86 | $110.25 | 125,600 | — | — |
| 2024-03-12 | $52.18 | $110.93 | 168,700 | — | — |
| 2024-03-11 | $52.44 | $111.48 | 108,800 | — | — |
| 2024-03-08 | $52.73 | $112.10 | 111,600 | — | — |
| 2024-03-07 | $52.50 | $111.61 | 95,700 | — | — |
| 2024-03-06 | $53.33 | $112.59 | 126,300 | — | — |
| 2024-03-05 | $52.71 | $111.28 | 115,400 | — | — |
| 2024-03-04 | $53.11 | $112.12 | 212,400 | — | — |
| 2024-03-01 | $52.19 | $110.18 | 98,500 | — | — |
| 2024-02-29 | $52.76 | $111.38 | 118,500 | — | — |
| 2024-02-28 | $52.86 | $111.60 | 131,700 | — | — |
| 2024-02-27 | $52.88 | $111.64 | 160,600 | — | — |
| 2024-02-26 | $51.95 | $109.67 | 161,200 | — | — |
| 2024-02-23 | $50.77 | $107.18 | 162,000 | — | — |
| 2024-02-22 | $50.52 | $106.66 | 186,700 | — | — |
| 2024-02-21 | $49.10 | $103.66 | 230,600 | — | — |
| 2024-02-20 | $49.86 | $105.26 | 118,700 | — | — |
| 2024-02-16 | $50.25 | $106.09 | 155,800 | — | — |
| 2024-02-15 | $50.59 | $106.80 | 123,700 | — | — |
| 2024-02-14 | $49.43 | $104.35 | 102,400 | — | — |
| 2024-02-13 | $49.25 | $103.97 | 110,000 | — | — |
| 2024-02-12 | $50.79 | $107.23 | 98,300 | — | — |
| 2024-02-09 | $49.79 | $105.11 | 73,600 | — | — |
| 2024-02-08 | $49.01 | $103.47 | 62,000 | — | — |
| 2024-02-07 | $48.81 | $103.05 | 54,900 | — | — |
| 2024-02-06 | $48.90 | $103.24 | 82,100 | — | — |
| 2024-02-05 | $48.76 | $102.94 | 94,100 | — | — |
| 2024-02-02 | $49.06 | $103.57 | 78,900 | — | — |
| 2024-02-01 | $49.44 | $104.38 | 264,800 | — | — |
| 2024-01-31 | $49.84 | $105.22 | 233,000 | — | — |
| 2024-01-30 | $49.22 | $103.91 | 61,200 | — | — |
| 2024-01-29 | $48.74 | $102.90 | 82,000 | — | — |
| 2024-01-26 | $49.00 | $103.45 | 91,300 | — | — |
| 2024-01-25 | $48.40 | $102.18 | 61,800 | — | — |
| 2024-01-24 | $48.48 | $102.35 | 63,300 | — | — |
| 2024-01-23 | $48.49 | $102.37 | 75,600 | — | — |
| 2024-01-22 | $48.69 | $102.79 | 77,800 | — | — |
| 2024-01-19 | $47.80 | $100.91 | 90,500 | — | — |
| 2024-01-18 | $47.26 | $99.77 | 92,100 | — | — |
| 2024-01-17 | $46.94 | $99.10 | 111,700 | — | — |
| 2024-01-16 | $46.74 | $98.68 | 134,700 | — | — |
| 2024-01-12 | $46.41 | $97.98 | 67,800 | — | — |
| 2024-01-11 | $46.34 | $97.83 | 85,400 | — | — |
| 2024-01-10 | $46.25 | $97.64 | 64,800 | — | — |
| 2024-01-09 | $46.36 | $97.87 | 59,700 | — | — |
| 2024-01-08 | $46.74 | $98.68 | 83,100 | — | — |
| 2024-01-05 | $46.67 | $98.53 | 87,800 | — | — |
| 2024-01-04 | $46.85 | $98.91 | 94,100 | — | — |
| 2024-01-03 | $46.63 | $98.44 | 104,100 | — | — |
| 2024-01-02 | $47.00 | $99.22 | 83,700 | — | — |