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
- 2009-03-11 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 | $31.53 | $31.53 | 271,700 | — | — |
| 2024-12-30 | $31.98 | $31.98 | 210,900 | — | — |
| 2024-12-27 | $32.72 | $32.72 | 235,100 | — | — |
| 2024-12-26 | $33.53 | $33.53 | 236,400 | — | — |
| 2024-12-24 | $33.48 | $33.48 | 138,200 | — | — |
| 2024-12-23 | $33.47 | $33.47 | 382,600 | — | — |
| 2024-12-20 | $33.70 | $33.70 | 1,050,500 | — | — |
| 2024-12-19 | $35.09 | $35.09 | 296,900 | — | — |
| 2024-12-18 | $35.04 | $35.04 | 339,800 | — | — |
| 2024-12-17 | $35.52 | $35.52 | 295,700 | — | — |
| 2024-12-16 | $36.80 | $36.80 | 299,400 | — | — |
| 2024-12-13 | $37.63 | $37.63 | 214,200 | — | — |
| 2024-12-12 | $37.74 | $37.74 | 214,900 | — | — |
| 2024-12-11 | $38.50 | $38.50 | 307,500 | — | — |
| 2024-12-10 | $39.47 | $39.47 | 311,100 | — | — |
| 2024-12-09 | $40.01 | $40.01 | 207,400 | — | — |
| 2024-12-06 | $41.41 | $41.41 | 238,000 | — | — |
| 2024-12-05 | $42.90 | $42.90 | 226,900 | — | — |
| 2024-12-04 | $43.42 | $43.42 | 184,800 | — | — |
| 2024-12-03 | $43.21 | $43.21 | 228,300 | — | — |
| 2024-12-02 | $44.81 | $44.81 | 298,300 | — | — |
| 2024-11-29 | $43.25 | $43.25 | 226,600 | — | — |
| 2024-11-27 | $42.86 | $42.86 | 376,000 | — | — |
| 2024-11-26 | $42.46 | $42.46 | 309,100 | — | — |
| 2024-11-25 | $42.40 | $42.40 | 403,700 | — | — |
| 2024-11-22 | $42.11 | $42.11 | 280,100 | — | — |
| 2024-11-21 | $42.11 | $42.11 | 269,600 | — | — |
| 2024-11-20 | $41.04 | $41.04 | 190,100 | — | — |
| 2024-11-19 | $40.93 | $40.93 | 377,800 | — | — |
| 2024-11-18 | $40.51 | $40.51 | 256,300 | — | — |
| 2024-11-15 | $40.81 | $40.81 | 392,600 | — | — |
| 2024-11-14 | $41.90 | $41.90 | 432,600 | — | — |
| 2024-11-13 | $41.91 | $41.91 | 585,800 | — | — |
| 2024-11-12 | $42.91 | $42.91 | 591,200 | — | — |
| 2024-11-11 | $46.81 | $46.81 | 674,000 | — | — |
| 2024-11-08 | $46.96 | $46.96 | 796,400 | — | — |
| 2024-11-07 | $59.08 | $59.08 | 279,300 | — | — |
| 2024-11-06 | $59.49 | $59.49 | 353,600 | — | — |
| 2024-11-05 | $56.00 | $56.00 | 196,500 | — | — |
| 2024-11-04 | $54.30 | $54.30 | 144,300 | — | — |
| 2024-11-01 | $54.53 | $54.53 | 161,700 | — | — |
| 2024-10-31 | $53.78 | $53.78 | 173,700 | — | — |
| 2024-10-30 | $55.61 | $55.61 | 123,000 | — | — |
| 2024-10-29 | $55.84 | $55.84 | 162,500 | — | — |
| 2024-10-28 | $56.08 | $56.08 | 131,400 | — | — |
| 2024-10-25 | $55.68 | $55.68 | 117,400 | — | — |
| 2024-10-24 | $55.64 | $55.64 | 206,400 | — | — |
| 2024-10-23 | $54.66 | $54.66 | 240,300 | — | — |
| 2024-10-22 | $57.90 | $57.90 | 214,400 | — | — |
| 2024-10-21 | $60.11 | $60.11 | 222,000 | — | — |
| 2024-10-18 | $60.59 | $60.59 | 122,600 | — | — |
| 2024-10-17 | $61.37 | $61.37 | 256,700 | — | — |
| 2024-10-16 | $62.54 | $62.54 | 367,000 | — | — |
| 2024-10-15 | $61.07 | $61.07 | 348,300 | — | — |
| 2024-10-14 | $59.64 | $59.64 | 509,800 | — | — |
| 2024-10-11 | $56.23 | $56.23 | 168,500 | — | — |
| 2024-10-10 | $56.99 | $56.99 | 258,500 | — | — |
| 2024-10-09 | $58.33 | $58.33 | 195,400 | — | — |
| 2024-10-08 | $58.93 | $58.93 | 255,200 | — | — |
| 2024-10-07 | $59.32 | $59.32 | 414,800 | — | — |
| 2024-10-04 | $59.89 | $59.89 | 506,200 | — | — |
| 2024-10-03 | $59.48 | $59.48 | 353,800 | — | — |
| 2024-10-02 | $57.87 | $57.87 | 161,000 | — | — |
| 2024-10-01 | $57.84 | $57.84 | 331,500 | — | — |
| 2024-09-30 | $57.94 | $57.94 | 244,400 | — | — |
| 2024-09-27 | $56.53 | $56.53 | 162,800 | — | — |
| 2024-09-26 | $56.19 | $56.19 | 268,000 | — | — |
| 2024-09-25 | $55.72 | $55.72 | 216,200 | — | — |
| 2024-09-24 | $55.58 | $55.58 | 190,100 | — | — |
| 2024-09-23 | $57.03 | $57.03 | 164,200 | — | — |
| 2024-09-20 | $57.00 | $57.00 | 878,000 | — | — |
| 2024-09-19 | $57.84 | $57.84 | 307,900 | — | — |
| 2024-09-18 | $57.16 | $57.16 | 437,900 | — | — |
| 2024-09-17 | $55.48 | $55.48 | 334,000 | — | — |
| 2024-09-16 | $55.11 | $55.11 | 290,600 | — | — |
| 2024-09-13 | $54.47 | $54.47 | 418,300 | — | — |
| 2024-09-12 | $51.67 | $51.67 | 303,600 | — | — |
| 2024-09-11 | $49.08 | $49.08 | 232,300 | — | — |
| 2024-09-10 | $47.93 | $47.93 | 174,600 | — | — |
| 2024-09-09 | $47.35 | $47.35 | 276,600 | — | — |
| 2024-09-06 | $47.64 | $47.64 | 200,100 | — | — |
| 2024-09-05 | $47.86 | $47.86 | 122,000 | — | — |
| 2024-09-04 | $47.08 | $47.08 | 117,000 | — | — |
| 2024-09-03 | $47.40 | $47.40 | 198,900 | — | — |
| 2024-08-30 | $47.79 | $47.79 | 136,900 | — | — |
| 2024-08-29 | $47.55 | $47.55 | 117,800 | — | — |
| 2024-08-28 | $48.28 | $48.28 | 128,200 | — | — |
| 2024-08-27 | $48.71 | $48.71 | 175,200 | — | — |
| 2024-08-26 | $48.50 | $48.50 | 314,800 | — | — |
| 2024-08-23 | $48.12 | $48.12 | 300,700 | — | — |
| 2024-08-22 | $47.93 | $47.93 | 178,000 | — | — |
| 2024-08-21 | $48.32 | $48.32 | 210,000 | — | — |
| 2024-08-20 | $47.26 | $47.26 | 244,000 | — | — |
| 2024-08-19 | $47.86 | $47.86 | 179,600 | — | — |
| 2024-08-16 | $48.23 | $48.23 | 341,500 | — | — |
| 2024-08-15 | $47.70 | $47.70 | 454,400 | — | — |
| 2024-08-14 | $46.58 | $46.58 | 486,100 | — | — |
| 2024-08-13 | $47.69 | $47.69 | 136,600 | — | — |
| 2024-08-12 | $46.74 | $46.74 | 150,700 | — | — |
| 2024-08-09 | $47.91 | $47.91 | 145,000 | — | — |
| 2024-08-08 | $46.85 | $46.85 | 256,800 | — | — |
| 2024-08-07 | $46.36 | $46.36 | 231,700 | — | — |
| 2024-08-06 | $47.58 | $47.58 | 150,300 | — | — |
| 2024-08-05 | $47.18 | $47.18 | 193,400 | — | — |
| 2024-08-02 | $49.28 | $49.28 | 202,500 | — | — |
| 2024-08-01 | $51.57 | $51.57 | 191,400 | — | — |
| 2024-07-31 | $52.46 | $52.46 | 207,000 | — | — |
| 2024-07-30 | $52.41 | $52.41 | 127,400 | — | — |
| 2024-07-29 | $52.23 | $52.23 | 145,900 | — | — |
| 2024-07-26 | $52.20 | $52.20 | 237,400 | — | — |
| 2024-07-25 | $52.48 | $52.48 | 197,000 | — | — |
| 2024-07-24 | $50.48 | $50.48 | 173,800 | — | — |
| 2024-07-23 | $51.23 | $51.23 | 161,200 | — | — |
| 2024-07-22 | $49.71 | $49.71 | 156,200 | — | — |
| 2024-07-19 | $49.33 | $49.33 | 230,100 | — | — |
| 2024-07-18 | $48.87 | $48.87 | 347,800 | — | — |
| 2024-07-17 | $50.81 | $50.81 | 391,000 | — | — |
| 2024-07-16 | $50.95 | $50.95 | 334,100 | — | — |
| 2024-07-15 | $47.59 | $47.59 | 301,200 | — | — |
| 2024-07-12 | $47.19 | $47.19 | 433,500 | — | — |
| 2024-07-11 | $45.00 | $45.00 | 738,600 | — | — |
| 2024-07-10 | $38.20 | $38.20 | 164,000 | — | — |
| 2024-07-09 | $38.34 | $38.34 | 174,300 | — | — |
| 2024-07-08 | $39.68 | $39.68 | 169,500 | — | — |
| 2024-07-05 | $39.76 | $39.76 | 100,600 | — | — |
| 2024-07-03 | $39.92 | $39.92 | 98,300 | — | — |
| 2024-07-02 | $39.90 | $39.90 | 137,400 | — | — |
| 2024-07-01 | $39.73 | $39.73 | 146,700 | — | — |
| 2024-06-28 | $40.56 | $40.56 | 383,600 | — | — |
| 2024-06-27 | $40.77 | $40.77 | 162,200 | — | — |
| 2024-06-26 | $40.03 | $40.03 | 187,500 | — | — |
| 2024-06-25 | $39.54 | $39.54 | 205,900 | — | — |
| 2024-06-24 | $40.67 | $40.67 | 155,300 | — | — |
| 2024-06-21 | $41.27 | $41.27 | 551,600 | — | — |
| 2024-06-20 | $40.55 | $40.55 | 236,800 | — | — |
| 2024-06-18 | $41.75 | $41.75 | 235,500 | — | — |
| 2024-06-17 | $40.00 | $40.00 | 133,100 | — | — |
| 2024-06-14 | $39.49 | $39.49 | 159,400 | — | — |
| 2024-06-13 | $38.88 | $38.88 | 180,000 | — | — |
| 2024-06-12 | $40.04 | $40.04 | 152,000 | — | — |
| 2024-06-11 | $39.74 | $39.74 | 149,900 | — | — |
| 2024-06-10 | $39.38 | $39.38 | 227,800 | — | — |
| 2024-06-07 | $40.57 | $40.57 | 121,000 | — | — |
| 2024-06-06 | $41.39 | $41.39 | 89,500 | — | — |
| 2024-06-05 | $41.75 | $41.75 | 123,200 | — | — |
| 2024-06-04 | $42.44 | $42.44 | 163,500 | — | — |
| 2024-06-03 | $42.24 | $42.24 | 141,000 | — | — |
| 2024-05-31 | $41.43 | $41.43 | 371,200 | — | — |
| 2024-05-30 | $40.06 | $40.06 | 232,700 | — | — |
| 2024-05-29 | $39.54 | $39.54 | 105,800 | — | — |
| 2024-05-28 | $39.96 | $39.96 | 111,500 | — | — |
| 2024-05-24 | $39.97 | $39.97 | 187,300 | — | — |
| 2024-05-23 | $37.69 | $37.69 | 153,200 | — | — |
| 2024-05-22 | $38.10 | $38.10 | 110,400 | — | — |
| 2024-05-21 | $38.91 | $38.91 | 83,800 | — | — |
| 2024-05-20 | $39.06 | $39.06 | 154,600 | — | — |
| 2024-05-17 | $40.90 | $40.90 | 170,700 | — | — |
| 2024-05-16 | $41.13 | $41.13 | 166,100 | — | — |
| 2024-05-15 | $41.18 | $41.18 | 186,700 | — | — |
| 2024-05-14 | $40.02 | $40.02 | 120,000 | — | — |
| 2024-05-13 | $39.15 | $39.15 | 114,300 | — | — |
| 2024-05-10 | $38.89 | $38.89 | 145,600 | — | — |
| 2024-05-09 | $39.05 | $39.05 | 147,600 | — | — |
| 2024-05-08 | $38.09 | $38.09 | 158,700 | — | — |
| 2024-05-07 | $37.93 | $37.93 | 125,500 | — | — |
| 2024-05-06 | $38.32 | $38.32 | 106,300 | — | — |
| 2024-05-03 | $37.46 | $37.46 | 107,000 | — | — |
| 2024-05-02 | $37.07 | $37.07 | 114,700 | — | — |
| 2024-05-01 | $37.25 | $37.25 | 121,600 | — | — |
| 2024-04-30 | $37.15 | $37.15 | 108,800 | — | — |
| 2024-04-29 | $37.93 | $37.93 | 85,900 | — | — |
| 2024-04-26 | $36.72 | $36.72 | 86,800 | — | — |
| 2024-04-25 | $36.56 | $36.56 | 112,500 | — | — |
| 2024-04-24 | $37.01 | $37.01 | 79,800 | — | — |
| 2024-04-23 | $37.48 | $37.48 | 99,100 | — | — |
| 2024-04-22 | $37.43 | $37.43 | 84,400 | — | — |
| 2024-04-19 | $37.22 | $37.22 | 117,000 | — | — |
| 2024-04-18 | $37.09 | $37.09 | 195,000 | — | — |
| 2024-04-17 | $37.41 | $37.41 | 105,500 | — | — |
| 2024-04-16 | $37.89 | $37.89 | 115,700 | — | — |
| 2024-04-15 | $39.15 | $39.15 | 154,100 | — | — |
| 2024-04-12 | $40.72 | $40.72 | 107,700 | — | — |
| 2024-04-11 | $41.22 | $41.22 | 82,300 | — | — |
| 2024-04-10 | $41.15 | $41.15 | 129,800 | — | — |
| 2024-04-09 | $42.56 | $42.56 | 58,500 | — | — |
| 2024-04-08 | $42.20 | $42.20 | 85,700 | — | — |
| 2024-04-05 | $41.75 | $41.75 | 76,900 | — | — |
| 2024-04-04 | $41.39 | $41.39 | 123,500 | — | — |
| 2024-04-03 | $42.10 | $42.10 | 161,500 | — | — |
| 2024-04-02 | $42.06 | $42.06 | 234,600 | — | — |
| 2024-04-01 | $42.04 | $42.04 | 114,100 | — | — |
| 2024-03-28 | $41.99 | $41.99 | 135,300 | — | — |
| 2024-03-27 | $41.12 | $41.12 | 145,100 | — | — |
| 2024-03-26 | $39.50 | $39.50 | 92,300 | — | — |
| 2024-03-25 | $39.29 | $39.29 | 76,900 | — | — |
| 2024-03-22 | $39.67 | $39.67 | 106,800 | — | — |
| 2024-03-21 | $40.92 | $40.92 | 141,300 | — | — |
| 2024-03-20 | $41.55 | $41.55 | 124,800 | — | — |
| 2024-03-19 | $39.97 | $39.97 | 101,500 | — | — |
| 2024-03-18 | $39.57 | $39.57 | 113,700 | — | — |
| 2024-03-15 | $39.88 | $39.88 | 360,900 | — | — |
| 2024-03-14 | $40.09 | $40.09 | 180,400 | — | — |
| 2024-03-13 | $41.00 | $41.00 | 123,900 | — | — |
| 2024-03-12 | $42.04 | $42.04 | 107,500 | — | — |
| 2024-03-11 | $42.21 | $42.21 | 244,800 | — | — |
| 2024-03-08 | $44.72 | $44.72 | 227,800 | — | — |
| 2024-03-07 | $44.71 | $44.71 | 185,500 | — | — |
| 2024-03-06 | $43.82 | $43.82 | 118,800 | — | — |
| 2024-03-05 | $43.22 | $43.22 | 147,500 | — | — |
| 2024-03-04 | $43.97 | $43.97 | 162,800 | — | — |
| 2024-03-01 | $43.57 | $43.57 | 185,000 | — | — |
| 2024-02-29 | $45.04 | $45.04 | 292,500 | — | — |
| 2024-02-28 | $43.77 | $43.77 | 262,400 | — | — |
| 2024-02-27 | $43.54 | $43.54 | 378,200 | — | — |
| 2024-02-26 | $42.79 | $42.79 | 273,900 | — | — |
| 2024-02-23 | $40.82 | $40.82 | 313,900 | — | — |
| 2024-02-22 | $41.70 | $41.70 | 487,600 | — | — |
| 2024-02-21 | $38.75 | $38.75 | 129,800 | — | — |
| 2024-02-20 | $39.26 | $39.26 | 184,900 | — | — |
| 2024-02-16 | $38.50 | $38.50 | 166,400 | — | — |
| 2024-02-15 | $39.01 | $39.01 | 197,600 | — | — |
| 2024-02-14 | $37.55 | $37.55 | 143,600 | — | — |
| 2024-02-13 | $36.34 | $36.34 | 192,400 | — | — |
| 2024-02-12 | $38.42 | $38.42 | 141,700 | — | — |
| 2024-02-09 | $37.27 | $37.27 | 137,100 | — | — |
| 2024-02-08 | $36.71 | $36.71 | 106,200 | — | — |
| 2024-02-07 | $36.07 | $36.07 | 147,900 | — | — |
| 2024-02-06 | $36.54 | $36.54 | 106,800 | — | — |
| 2024-02-05 | $35.30 | $35.30 | 119,300 | — | — |
| 2024-02-02 | $35.86 | $35.86 | 99,000 | — | — |
| 2024-02-01 | $35.73 | $35.73 | 124,900 | — | — |
| 2024-01-31 | $34.75 | $34.75 | 158,000 | — | — |
| 2024-01-30 | $36.06 | $36.06 | 138,300 | — | — |
| 2024-01-29 | $35.87 | $35.87 | 235,500 | — | — |
| 2024-01-26 | $35.28 | $35.28 | 167,200 | — | — |
| 2024-01-25 | $35.47 | $35.47 | 235,200 | — | — |
| 2024-01-24 | $36.70 | $36.70 | 169,200 | — | — |
| 2024-01-23 | $36.82 | $36.82 | 121,200 | — | — |
| 2024-01-22 | $36.89 | $36.89 | 207,000 | — | — |
| 2024-01-19 | $35.24 | $35.24 | 129,800 | — | — |
| 2024-01-18 | $34.77 | $34.77 | 155,800 | — | — |
| 2024-01-17 | $35.38 | $35.38 | 92,300 | — | — |
| 2024-01-16 | $35.76 | $35.76 | 185,700 | — | — |
| 2024-01-12 | $36.67 | $36.67 | 143,000 | — | — |
| 2024-01-11 | $37.28 | $37.28 | 136,200 | — | — |
| 2024-01-10 | $37.66 | $37.66 | 142,700 | — | — |
| 2024-01-09 | $37.85 | $37.85 | 141,300 | — | — |
| 2024-01-08 | $38.12 | $38.12 | 126,600 | — | — |
| 2024-01-05 | $36.81 | $36.81 | 144,800 | — | — |
| 2024-01-04 | $37.37 | $37.37 | 168,400 | — | — |
| 2024-01-03 | $37.99 | $37.99 | 217,600 | — | — |
| 2024-01-02 | $38.78 | $38.78 | 154,700 | — | — |