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
- 1993-10-06 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 | $37.88 | $81.19 | 806,100 | — | — |
| 2024-12-30 | $37.85 | $81.12 | 424,000 | — | — |
| 2024-12-27 | $38.08 | $81.62 | 587,800 | — | — |
| 2024-12-26 | $38.63 | $82.80 | 706,300 | — | — |
| 2024-12-24 | $38.26 | $82.00 | 208,900 | — | — |
| 2024-12-23 | $37.96 | $81.36 | 486,400 | — | — |
| 2024-12-20 | $37.84 | $81.10 | 2,326,600 | — | — |
| 2024-12-19 | $37.15 | $79.62 | 998,900 | — | — |
| 2024-12-18 | $37.46 | $80.29 | 1,152,100 | — | — |
| 2024-12-17 | $39.63 | $84.94 | 800,300 | — | — |
| 2024-12-16 | $40.85 | $87.55 | 934,800 | — | — |
| 2024-12-13 | $40.95 | $87.77 | 633,200 | — | — |
| 2024-12-12 | $41.31 | $88.54 | 712,700 | — | — |
| 2024-12-11 | $41.72 | $89.42 | 658,500 | — | — |
| 2024-12-10 | $41.88 | $89.76 | 525,500 | — | — |
| 2024-12-09 | $42.17 | $90.38 | 720,400 | — | — |
| 2024-12-06 | $42.39 | $90.85 | 1,210,600 | — | — |
| 2024-12-05 | $42.05 | $90.13 | 628,000 | — | — |
| 2024-12-04 | $42.79 | $91.71 | 713,700 | — | — |
| 2024-12-03 | $42.79 | $91.71 | 925,800 | — | — |
| 2024-12-02 | $43.06 | $92.29 | 1,246,200 | — | — |
| 2024-11-29 | $42.43 | $90.94 | 367,100 | — | — |
| 2024-11-27 | $42.24 | $90.53 | 570,600 | — | — |
| 2024-11-26 | $42.57 | $91.24 | 795,900 | — | — |
| 2024-11-25 | $43.55 | $93.34 | 767,600 | — | — |
| 2024-11-22 | $42.63 | $91.37 | 832,300 | — | — |
| 2024-11-21 | $41.89 | $89.78 | 448,400 | — | — |
| 2024-11-20 | $41.24 | $88.39 | 454,300 | — | — |
| 2024-11-19 | $41.76 | $89.50 | 1,062,000 | — | — |
| 2024-11-18 | $42.10 | $90.23 | 401,300 | — | — |
| 2024-11-15 | $42.48 | $91.05 | 1,521,600 | — | — |
| 2024-11-14 | $42.65 | $91.41 | 545,400 | — | — |
| 2024-11-13 | $42.56 | $91.22 | 632,700 | — | — |
| 2024-11-12 | $42.73 | $91.58 | 1,371,500 | — | — |
| 2024-11-11 | $43.04 | $92.25 | 1,151,800 | — | — |
| 2024-11-08 | $41.66 | $89.29 | 1,626,400 | — | — |
| 2024-11-07 | $41.92 | $89.12 | 1,848,100 | — | — |
| 2024-11-06 | $43.14 | $91.71 | 2,895,500 | — | — |
| 2024-11-05 | $37.86 | $80.49 | 918,400 | — | — |
| 2024-11-04 | $37.04 | $78.74 | 706,000 | — | — |
| 2024-11-01 | $37.61 | $79.96 | 710,900 | — | — |
| 2024-10-31 | $37.80 | $80.36 | 814,900 | — | — |
| 2024-10-30 | $38.35 | $81.53 | 852,400 | — | — |
| 2024-10-29 | $38.10 | $81.00 | 935,100 | — | — |
| 2024-10-28 | $38.06 | $80.91 | 1,148,100 | — | — |
| 2024-10-25 | $36.81 | $78.25 | 1,434,800 | — | — |
| 2024-10-24 | $37.10 | $78.87 | 1,486,700 | — | — |
| 2024-10-23 | $36.81 | $78.25 | 2,092,500 | — | — |
| 2024-10-22 | $36.44 | $77.47 | 4,057,100 | — | — |
| 2024-10-21 | $36.21 | $76.98 | 8,525,900 | — | — |
| 2024-10-18 | $38.81 | $82.51 | 260,100 | — | — |
| 2024-10-17 | $39.55 | $84.08 | 230,500 | — | — |
| 2024-10-16 | $39.36 | $83.68 | 315,000 | — | — |
| 2024-10-15 | $38.92 | $82.74 | 429,400 | — | — |
| 2024-10-14 | $38.61 | $82.08 | 310,600 | — | — |
| 2024-10-11 | $37.88 | $80.53 | 342,500 | — | — |
| 2024-10-10 | $36.63 | $77.87 | 293,900 | — | — |
| 2024-10-09 | $36.60 | $77.81 | 270,500 | — | — |
| 2024-10-08 | $36.33 | $77.23 | 251,500 | — | — |
| 2024-10-07 | $36.67 | $77.96 | 393,700 | — | — |
| 2024-10-04 | $37.00 | $78.66 | 405,600 | — | — |
| 2024-10-03 | $36.25 | $77.06 | 344,800 | — | — |
| 2024-10-02 | $36.13 | $76.81 | 331,400 | — | — |
| 2024-10-01 | $36.28 | $77.13 | 257,200 | — | — |
| 2024-09-30 | $37.67 | $80.08 | 476,400 | — | — |
| 2024-09-27 | $37.11 | $78.89 | 300,100 | — | — |
| 2024-09-26 | $37.08 | $78.83 | 341,100 | — | — |
| 2024-09-25 | $37.02 | $78.70 | 276,900 | — | — |
| 2024-09-24 | $37.52 | $79.76 | 293,500 | — | — |
| 2024-09-23 | $38.47 | $81.78 | 350,500 | — | — |
| 2024-09-20 | $38.61 | $82.08 | 1,374,200 | — | — |
| 2024-09-19 | $39.35 | $83.65 | 431,900 | — | — |
| 2024-09-18 | $38.33 | $81.49 | 406,600 | — | — |
| 2024-09-17 | $38.20 | $81.21 | 314,100 | — | — |
| 2024-09-16 | $38.14 | $81.08 | 296,100 | — | — |
| 2024-09-13 | $37.73 | $80.21 | 336,300 | — | — |
| 2024-09-12 | $36.96 | $78.57 | 222,800 | — | — |
| 2024-09-11 | $36.78 | $78.19 | 330,800 | — | — |
| 2024-09-10 | $37.42 | $79.55 | 245,500 | — | — |
| 2024-09-09 | $37.55 | $79.83 | 494,400 | — | — |
| 2024-09-06 | $37.21 | $79.10 | 328,500 | — | — |
| 2024-09-05 | $38.05 | $80.89 | 227,500 | — | — |
| 2024-09-04 | $38.60 | $82.06 | 517,500 | — | — |
| 2024-09-03 | $39.01 | $82.93 | 537,700 | — | — |
| 2024-08-30 | $39.68 | $84.36 | 340,900 | — | — |
| 2024-08-29 | $39.63 | $84.25 | 583,400 | — | — |
| 2024-08-28 | $39.38 | $83.72 | 325,900 | — | — |
| 2024-08-27 | $38.70 | $82.27 | 249,200 | — | — |
| 2024-08-26 | $39.28 | $83.51 | 351,800 | — | — |
| 2024-08-23 | $39.56 | $84.10 | 493,500 | — | — |
| 2024-08-22 | $37.49 | $79.70 | 386,000 | — | — |
| 2024-08-21 | $37.14 | $78.96 | 191,800 | — | — |
| 2024-08-20 | $37.01 | $78.68 | 449,300 | — | — |
| 2024-08-19 | $37.91 | $80.59 | 312,300 | — | — |
| 2024-08-16 | $37.47 | $79.66 | 415,100 | — | — |
| 2024-08-15 | $36.80 | $78.23 | 587,400 | — | — |
| 2024-08-14 | $36.00 | $76.53 | 393,500 | — | — |
| 2024-08-13 | $36.23 | $77.02 | 396,900 | — | — |
| 2024-08-12 | $35.91 | $76.34 | 433,100 | — | — |
| 2024-08-09 | $36.62 | $77.85 | 291,300 | — | — |
| 2024-08-08 | $36.81 | $77.57 | 290,200 | — | — |
| 2024-08-07 | $36.30 | $76.50 | 649,400 | — | — |
| 2024-08-06 | $36.46 | $76.84 | 427,200 | — | — |
| 2024-08-05 | $36.68 | $77.30 | 677,200 | — | — |
| 2024-08-02 | $37.64 | $79.32 | 839,000 | — | — |
| 2024-08-01 | $39.17 | $82.55 | 698,700 | — | — |
| 2024-07-31 | $41.29 | $87.02 | 697,300 | — | — |
| 2024-07-30 | $41.66 | $87.80 | 336,400 | — | — |
| 2024-07-29 | $41.01 | $86.43 | 386,600 | — | — |
| 2024-07-26 | $41.89 | $88.28 | 547,000 | — | — |
| 2024-07-25 | $41.17 | $86.76 | 786,500 | — | — |
| 2024-07-24 | $40.36 | $85.06 | 701,300 | — | — |
| 2024-07-23 | $40.51 | $85.37 | 568,500 | — | — |
| 2024-07-22 | $40.16 | $84.63 | 516,100 | — | — |
| 2024-07-19 | $38.93 | $82.04 | 935,500 | — | — |
| 2024-07-18 | $39.16 | $82.53 | 700,100 | — | — |
| 2024-07-17 | $39.78 | $83.83 | 759,100 | — | — |
| 2024-07-16 | $38.43 | $80.99 | 618,000 | — | — |
| 2024-07-15 | $36.68 | $77.30 | 560,100 | — | — |
| 2024-07-12 | $35.78 | $75.40 | 630,400 | — | — |
| 2024-07-11 | $35.78 | $75.40 | 838,900 | — | — |
| 2024-07-10 | $34.08 | $71.82 | 307,000 | — | — |
| 2024-07-09 | $33.14 | $69.84 | 261,100 | — | — |
| 2024-07-08 | $32.46 | $68.41 | 382,900 | — | — |
| 2024-07-05 | $32.43 | $68.34 | 402,100 | — | — |
| 2024-07-03 | $32.93 | $69.40 | 309,500 | — | — |
| 2024-07-02 | $33.33 | $70.24 | 453,400 | — | — |
| 2024-07-01 | $32.73 | $68.98 | 406,900 | — | — |
| 2024-06-28 | $32.85 | $69.23 | 1,250,400 | — | — |
| 2024-06-27 | $31.94 | $67.31 | 310,000 | — | — |
| 2024-06-26 | $31.57 | $66.53 | 380,200 | — | — |
| 2024-06-25 | $31.03 | $65.39 | 323,000 | — | — |
| 2024-06-24 | $31.63 | $66.66 | 387,600 | — | — |
| 2024-06-21 | $31.13 | $65.60 | 1,330,100 | — | — |
| 2024-06-20 | $31.48 | $66.34 | 308,500 | — | — |
| 2024-06-18 | $31.52 | $66.43 | 374,700 | — | — |
| 2024-06-17 | $31.37 | $66.11 | 448,800 | — | — |
| 2024-06-14 | $30.90 | $65.12 | 315,500 | — | — |
| 2024-06-13 | $31.47 | $66.32 | 203,600 | — | — |
| 2024-06-12 | $31.81 | $67.04 | 369,200 | — | — |
| 2024-06-11 | $31.05 | $65.44 | 477,000 | — | — |
| 2024-06-10 | $30.73 | $64.76 | 304,500 | — | — |
| 2024-06-07 | $31.60 | $66.59 | 297,400 | — | — |
| 2024-06-06 | $31.69 | $66.78 | 249,500 | — | — |
| 2024-06-05 | $31.58 | $66.55 | 243,500 | — | — |
| 2024-06-04 | $31.42 | $66.22 | 347,200 | — | — |
| 2024-06-03 | $32.04 | $67.52 | 247,700 | — | — |
| 2024-05-31 | $32.63 | $68.77 | 326,400 | — | — |
| 2024-05-30 | $32.12 | $67.69 | 271,000 | — | — |
| 2024-05-29 | $31.58 | $66.55 | 475,600 | — | — |
| 2024-05-28 | $31.95 | $67.33 | 291,300 | — | — |
| 2024-05-24 | $32.33 | $68.13 | 255,100 | — | — |
| 2024-05-23 | $32.31 | $68.09 | 273,300 | — | — |
| 2024-05-22 | $33.49 | $69.90 | 269,500 | — | — |
| 2024-05-21 | $33.75 | $70.45 | 262,600 | — | — |
| 2024-05-20 | $33.48 | $69.88 | 305,000 | — | — |
| 2024-05-17 | $34.37 | $71.74 | 336,300 | — | — |
| 2024-05-16 | $33.96 | $70.88 | 280,500 | — | — |
| 2024-05-15 | $34.13 | $71.24 | 245,200 | — | — |
| 2024-05-14 | $33.78 | $70.51 | 224,400 | — | — |
| 2024-05-13 | $33.38 | $69.67 | 297,500 | — | — |
| 2024-05-10 | $33.79 | $70.53 | 218,900 | — | — |
| 2024-05-09 | $34.13 | $71.24 | 260,000 | — | — |
| 2024-05-08 | $33.79 | $70.53 | 210,400 | — | — |
| 2024-05-07 | $33.71 | $70.36 | 344,700 | — | — |
| 2024-05-06 | $33.63 | $70.20 | 364,400 | — | — |
| 2024-05-03 | $33.48 | $69.88 | 301,000 | — | — |
| 2024-05-02 | $33.34 | $69.59 | 318,600 | — | — |
| 2024-05-01 | $32.62 | $68.09 | 354,800 | — | — |
| 2024-04-30 | $31.77 | $66.31 | 275,200 | — | — |
| 2024-04-29 | $32.57 | $67.98 | 499,800 | — | — |
| 2024-04-26 | $32.28 | $67.38 | 244,800 | — | — |
| 2024-04-25 | $32.48 | $67.80 | 439,200 | — | — |
| 2024-04-24 | $33.11 | $69.11 | 590,000 | — | — |
| 2024-04-23 | $32.88 | $68.63 | 703,200 | — | — |
| 2024-04-22 | $33.57 | $70.07 | 304,100 | — | — |
| 2024-04-19 | $33.22 | $69.34 | 513,300 | — | — |
| 2024-04-18 | $32.18 | $67.17 | 446,700 | — | — |
| 2024-04-17 | $31.82 | $66.42 | 1,652,400 | — | — |
| 2024-04-16 | $31.80 | $66.38 | 454,600 | — | — |
| 2024-04-15 | $31.88 | $66.54 | 273,400 | — | — |
| 2024-04-12 | $32.06 | $66.92 | 380,800 | — | — |
| 2024-04-11 | $32.35 | $67.52 | 339,700 | — | — |
| 2024-04-10 | $32.46 | $67.75 | 494,100 | — | — |
| 2024-04-09 | $34.17 | $71.32 | 310,300 | — | — |
| 2024-04-08 | $34.00 | $70.97 | 339,000 | — | — |
| 2024-04-05 | $33.47 | $69.86 | 308,800 | — | — |
| 2024-04-04 | $33.20 | $69.30 | 434,400 | — | — |
| 2024-04-03 | $33.05 | $68.98 | 537,800 | — | — |
| 2024-04-02 | $33.73 | $70.40 | 3,636,200 | — | — |
| 2024-04-01 | $34.83 | $72.70 | 1,670,200 | — | — |
| 2024-03-28 | $35.31 | $73.70 | 703,800 | — | — |
| 2024-03-27 | $35.53 | $74.16 | 290,000 | — | — |
| 2024-03-26 | $34.05 | $71.07 | 273,000 | — | — |
| 2024-03-25 | $34.65 | $72.32 | 185,400 | — | — |
| 2024-03-22 | $34.73 | $72.49 | 310,200 | — | — |
| 2024-03-21 | $35.06 | $73.18 | 303,100 | — | — |
| 2024-03-20 | $34.52 | $72.05 | 352,800 | — | — |
| 2024-03-19 | $33.19 | $69.28 | 298,000 | — | — |
| 2024-03-18 | $33.30 | $69.51 | 272,700 | — | — |
| 2024-03-15 | $33.65 | $70.24 | 725,700 | — | — |
| 2024-03-14 | $33.10 | $69.09 | 298,000 | — | — |
| 2024-03-13 | $33.94 | $70.84 | 253,900 | — | — |
| 2024-03-12 | $34.32 | $71.64 | 256,300 | — | — |
| 2024-03-11 | $34.80 | $72.64 | 453,900 | — | — |
| 2024-03-08 | $35.05 | $73.16 | 298,100 | — | — |
| 2024-03-07 | $34.67 | $72.37 | 264,100 | — | — |
| 2024-03-06 | $34.21 | $71.41 | 293,800 | — | — |
| 2024-03-05 | $34.20 | $71.39 | 349,300 | — | — |
| 2024-03-04 | $32.79 | $68.44 | 228,400 | — | — |
| 2024-03-01 | $33.14 | $69.17 | 184,800 | — | — |
| 2024-02-29 | $33.26 | $69.42 | 214,100 | — | — |
| 2024-02-28 | $32.86 | $68.59 | 285,300 | — | — |
| 2024-02-27 | $33.34 | $69.59 | 254,800 | — | — |
| 2024-02-26 | $33.12 | $69.13 | 271,100 | — | — |
| 2024-02-23 | $33.40 | $69.72 | 489,800 | — | — |
| 2024-02-22 | $32.80 | $68.46 | 282,200 | — | — |
| 2024-02-21 | $33.06 | $69.01 | 255,700 | — | — |
| 2024-02-20 | $33.54 | $70.01 | 170,600 | — | — |
| 2024-02-16 | $33.92 | $70.80 | 263,200 | — | — |
| 2024-02-15 | $34.77 | $72.57 | 287,800 | — | — |
| 2024-02-14 | $33.35 | $69.61 | 221,900 | — | — |
| 2024-02-13 | $32.58 | $68.00 | 485,300 | — | — |
| 2024-02-12 | $34.25 | $71.49 | 391,200 | — | — |
| 2024-02-09 | $33.60 | $70.13 | 407,400 | — | — |
| 2024-02-08 | $33.00 | $68.88 | 319,600 | — | — |
| 2024-02-07 | $33.36 | $68.96 | 474,500 | — | — |
| 2024-02-06 | $33.19 | $68.61 | 428,500 | — | — |
| 2024-02-05 | $33.83 | $69.94 | 430,400 | — | — |
| 2024-02-02 | $34.18 | $70.66 | 356,100 | — | — |
| 2024-02-01 | $34.03 | $70.35 | 482,100 | — | — |
| 2024-01-31 | $34.16 | $70.62 | 366,600 | — | — |
| 2024-01-30 | $35.85 | $74.11 | 169,800 | — | — |
| 2024-01-29 | $35.87 | $74.15 | 235,800 | — | — |
| 2024-01-26 | $35.49 | $73.37 | 191,300 | — | — |
| 2024-01-25 | $35.22 | $72.81 | 442,400 | — | — |
| 2024-01-24 | $35.26 | $72.89 | 313,700 | — | — |
| 2024-01-23 | $35.30 | $72.97 | 444,300 | — | — |
| 2024-01-22 | $35.82 | $74.05 | 497,600 | — | — |
| 2024-01-19 | $35.02 | $72.40 | 316,600 | — | — |
| 2024-01-18 | $34.12 | $70.54 | 257,000 | — | — |
| 2024-01-17 | $34.08 | $70.45 | 237,900 | — | — |
| 2024-01-16 | $34.43 | $71.18 | 258,400 | — | — |
| 2024-01-12 | $35.19 | $72.75 | 179,300 | — | — |
| 2024-01-11 | $35.28 | $72.93 | 559,800 | — | — |
| 2024-01-10 | $35.78 | $73.97 | 211,600 | — | — |
| 2024-01-09 | $35.80 | $74.01 | 186,500 | — | — |
| 2024-01-08 | $36.33 | $75.10 | 230,500 | — | — |
| 2024-01-05 | $35.93 | $74.28 | 252,200 | — | — |
| 2024-01-04 | $35.45 | $73.28 | 285,100 | — | — |
| 2024-01-03 | $35.04 | $72.44 | 333,300 | — | — |
| 2024-01-02 | $36.45 | $75.35 | 256,400 | — | — |