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
- 1999-09-13 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 | $40.86 | $56.09 | 631,000 | — | — |
| 2024-12-30 | $40.12 | $55.07 | 512,300 | — | — |
| 2024-12-27 | $40.45 | $55.53 | 409,000 | — | — |
| 2024-12-26 | $41.37 | $56.79 | 485,700 | — | — |
| 2024-12-24 | $41.38 | $56.80 | 194,000 | — | — |
| 2024-12-23 | $41.00 | $56.28 | 527,300 | — | — |
| 2024-12-20 | $41.50 | $56.97 | 1,410,100 | — | — |
| 2024-12-19 | $41.69 | $57.23 | 737,200 | — | — |
| 2024-12-18 | $42.37 | $58.16 | 1,086,500 | — | — |
| 2024-12-17 | $45.92 | $63.04 | 969,300 | — | — |
| 2024-12-16 | $46.89 | $64.37 | 586,700 | — | — |
| 2024-12-13 | $47.52 | $65.23 | 449,800 | — | — |
| 2024-12-12 | $48.32 | $65.96 | 342,300 | — | — |
| 2024-12-11 | $49.16 | $67.11 | 543,700 | — | — |
| 2024-12-10 | $49.32 | $67.32 | 525,400 | — | — |
| 2024-12-09 | $49.78 | $67.95 | 513,700 | — | — |
| 2024-12-06 | $49.86 | $68.06 | 416,100 | — | — |
| 2024-12-05 | $49.91 | $68.13 | 570,500 | — | — |
| 2024-12-04 | $50.44 | $68.85 | 911,700 | — | — |
| 2024-12-03 | $51.34 | $70.08 | 363,900 | — | — |
| 2024-12-02 | $51.57 | $70.40 | 414,500 | — | — |
| 2024-11-29 | $51.25 | $69.96 | 270,700 | — | — |
| 2024-11-27 | $51.28 | $70.00 | 493,100 | — | — |
| 2024-11-26 | $52.50 | $71.67 | 535,200 | — | — |
| 2024-11-25 | $53.17 | $72.58 | 653,800 | — | — |
| 2024-11-22 | $52.28 | $71.37 | 417,000 | — | — |
| 2024-11-21 | $51.17 | $69.85 | 414,500 | — | — |
| 2024-11-20 | $49.82 | $68.01 | 341,900 | — | — |
| 2024-11-19 | $49.89 | $68.10 | 584,800 | — | — |
| 2024-11-18 | $50.73 | $69.25 | 468,300 | — | — |
| 2024-11-15 | $50.64 | $69.13 | 363,400 | — | — |
| 2024-11-14 | $51.15 | $69.82 | 449,600 | — | — |
| 2024-11-13 | $51.53 | $70.34 | 469,200 | — | — |
| 2024-11-12 | $51.08 | $69.73 | 436,700 | — | — |
| 2024-11-11 | $52.11 | $71.13 | 357,500 | — | — |
| 2024-11-08 | $51.56 | $70.38 | 536,400 | — | — |
| 2024-11-07 | $51.45 | $70.23 | 695,200 | — | — |
| 2024-11-06 | $50.94 | $69.54 | 999,000 | — | — |
| 2024-11-05 | $48.19 | $65.78 | 521,400 | — | — |
| 2024-11-04 | $46.67 | $63.71 | 477,300 | — | — |
| 2024-11-01 | $46.14 | $62.98 | 683,100 | — | — |
| 2024-10-31 | $46.61 | $63.63 | 1,065,700 | — | — |
| 2024-10-30 | $48.52 | $66.23 | 669,600 | — | — |
| 2024-10-29 | $48.96 | $66.83 | 481,400 | — | — |
| 2024-10-28 | $48.92 | $66.78 | 308,800 | — | — |
| 2024-10-25 | $48.01 | $65.54 | 364,100 | — | — |
| 2024-10-24 | $48.06 | $65.60 | 423,500 | — | — |
| 2024-10-23 | $47.87 | $65.35 | 379,600 | — | — |
| 2024-10-22 | $48.33 | $65.97 | 287,300 | — | — |
| 2024-10-21 | $48.92 | $66.78 | 412,600 | — | — |
| 2024-10-18 | $50.35 | $68.73 | 553,800 | — | — |
| 2024-10-17 | $51.28 | $70.00 | 508,900 | — | — |
| 2024-10-16 | $50.94 | $69.54 | 739,300 | — | — |
| 2024-10-15 | $49.91 | $68.13 | 370,900 | — | — |
| 2024-10-14 | $49.80 | $67.98 | 530,300 | — | — |
| 2024-10-11 | $48.51 | $66.22 | 336,700 | — | — |
| 2024-10-10 | $47.97 | $65.48 | 384,100 | — | — |
| 2024-10-09 | $48.69 | $66.46 | 387,000 | — | — |
| 2024-10-08 | $48.25 | $65.86 | 326,700 | — | — |
| 2024-10-07 | $48.93 | $66.79 | 272,700 | — | — |
| 2024-10-04 | $49.14 | $67.08 | 314,900 | — | — |
| 2024-10-03 | $48.38 | $66.04 | 265,100 | — | — |
| 2024-10-02 | $49.28 | $67.27 | 223,600 | — | — |
| 2024-10-01 | $49.63 | $67.75 | 314,800 | — | — |
| 2024-09-30 | $50.32 | $68.69 | 289,200 | — | — |
| 2024-09-27 | $50.41 | $68.81 | 420,800 | — | — |
| 2024-09-26 | $50.82 | $69.37 | 426,700 | — | — |
| 2024-09-25 | $49.38 | $67.41 | 347,700 | — | — |
| 2024-09-24 | $49.66 | $67.79 | 378,200 | — | — |
| 2024-09-23 | $48.67 | $66.44 | 552,500 | — | — |
| 2024-09-20 | $48.10 | $65.66 | 1,276,500 | — | — |
| 2024-09-19 | $48.97 | $66.85 | 1,256,500 | — | — |
| 2024-09-18 | $47.63 | $65.02 | 423,700 | — | — |
| 2024-09-17 | $47.60 | $64.98 | 302,700 | — | — |
| 2024-09-16 | $47.10 | $64.29 | 376,300 | — | — |
| 2024-09-13 | $47.12 | $64.32 | 510,100 | — | — |
| 2024-09-12 | $45.97 | $62.40 | 322,600 | — | — |
| 2024-09-11 | $45.64 | $61.95 | 432,400 | — | — |
| 2024-09-10 | $45.00 | $61.08 | 525,100 | — | — |
| 2024-09-09 | $44.63 | $60.58 | 571,100 | — | — |
| 2024-09-06 | $45.14 | $61.27 | 438,100 | — | — |
| 2024-09-05 | $46.26 | $62.79 | 922,100 | — | — |
| 2024-09-04 | $46.87 | $63.62 | 347,700 | — | — |
| 2024-09-03 | $47.32 | $64.23 | 375,600 | — | — |
| 2024-08-30 | $49.13 | $66.69 | 507,300 | — | — |
| 2024-08-29 | $48.82 | $66.27 | 225,300 | — | — |
| 2024-08-28 | $48.25 | $65.49 | 328,500 | — | — |
| 2024-08-27 | $48.51 | $65.85 | 296,100 | — | — |
| 2024-08-26 | $48.64 | $66.02 | 343,100 | — | — |
| 2024-08-23 | $48.59 | $65.96 | 375,700 | — | — |
| 2024-08-22 | $46.73 | $63.43 | 264,700 | — | — |
| 2024-08-21 | $46.74 | $63.44 | 269,300 | — | — |
| 2024-08-20 | $45.82 | $62.20 | 331,700 | — | — |
| 2024-08-19 | $46.69 | $63.38 | 239,900 | — | — |
| 2024-08-16 | $46.35 | $62.92 | 279,700 | — | — |
| 2024-08-15 | $46.23 | $62.75 | 337,900 | — | — |
| 2024-08-14 | $44.84 | $60.87 | 331,500 | — | — |
| 2024-08-13 | $45.27 | $61.45 | 476,400 | — | — |
| 2024-08-12 | $44.81 | $60.82 | 458,700 | — | — |
| 2024-08-09 | $44.72 | $60.70 | 442,300 | — | — |
| 2024-08-08 | $44.98 | $61.06 | 449,300 | — | — |
| 2024-08-07 | $43.43 | $58.95 | 733,800 | — | — |
| 2024-08-06 | $44.87 | $60.91 | 1,162,300 | — | — |
| 2024-08-05 | $40.85 | $55.45 | 674,400 | — | — |
| 2024-08-02 | $42.83 | $58.14 | 530,900 | — | — |
| 2024-08-01 | $44.44 | $60.32 | 605,900 | — | — |
| 2024-07-31 | $45.24 | $61.41 | 612,900 | — | — |
| 2024-07-30 | $45.08 | $61.19 | 381,000 | — | — |
| 2024-07-29 | $45.08 | $61.19 | 289,800 | — | — |
| 2024-07-26 | $45.44 | $61.68 | 370,600 | — | — |
| 2024-07-25 | $44.95 | $61.01 | 684,300 | — | — |
| 2024-07-24 | $44.54 | $60.46 | 405,200 | — | — |
| 2024-07-23 | $45.78 | $62.14 | 372,000 | — | — |
| 2024-07-22 | $45.57 | $61.86 | 444,000 | — | — |
| 2024-07-19 | $44.51 | $60.42 | 519,500 | — | — |
| 2024-07-18 | $45.49 | $61.75 | 457,100 | — | — |
| 2024-07-17 | $46.59 | $63.24 | 522,800 | — | — |
| 2024-07-16 | $46.74 | $63.44 | 706,100 | — | — |
| 2024-07-15 | $44.26 | $60.08 | 471,300 | — | — |
| 2024-07-12 | $43.81 | $59.47 | 529,500 | — | — |
| 2024-07-11 | $43.57 | $59.14 | 554,000 | — | — |
| 2024-07-10 | $41.93 | $56.92 | 566,900 | — | — |
| 2024-07-09 | $41.57 | $56.43 | 392,900 | — | — |
| 2024-07-08 | $42.20 | $57.28 | 333,800 | — | — |
| 2024-07-05 | $42.01 | $57.02 | 352,900 | — | — |
| 2024-07-03 | $42.59 | $57.81 | 223,400 | — | — |
| 2024-07-02 | $42.30 | $57.42 | 452,600 | — | — |
| 2024-07-01 | $42.18 | $57.25 | 468,900 | — | — |
| 2024-06-28 | $43.65 | $59.25 | 1,974,400 | — | — |
| 2024-06-27 | $43.19 | $58.63 | 245,200 | — | — |
| 2024-06-26 | $43.16 | $58.59 | 592,600 | — | — |
| 2024-06-25 | $42.76 | $58.04 | 506,600 | — | — |
| 2024-06-24 | $43.78 | $59.43 | 452,300 | — | — |
| 2024-06-21 | $43.83 | $59.49 | 823,600 | — | — |
| 2024-06-20 | $43.66 | $58.91 | 441,100 | — | — |
| 2024-06-18 | $43.68 | $58.94 | 487,000 | — | — |
| 2024-06-17 | $43.44 | $58.62 | 437,700 | — | — |
| 2024-06-14 | $42.87 | $57.85 | 354,200 | — | — |
| 2024-06-13 | $43.81 | $59.12 | 191,600 | — | — |
| 2024-06-12 | $44.77 | $60.41 | 369,300 | — | — |
| 2024-06-11 | $43.95 | $59.30 | 333,000 | — | — |
| 2024-06-10 | $44.03 | $59.41 | 343,400 | — | — |
| 2024-06-07 | $44.06 | $59.45 | 244,600 | — | — |
| 2024-06-06 | $45.07 | $60.82 | 382,800 | — | — |
| 2024-06-05 | $44.95 | $60.65 | 368,000 | — | — |
| 2024-06-04 | $43.93 | $59.28 | 508,900 | — | — |
| 2024-06-03 | $43.87 | $59.20 | 340,800 | — | — |
| 2024-05-31 | $44.68 | $60.29 | 383,600 | — | — |
| 2024-05-30 | $44.20 | $59.64 | 259,900 | — | — |
| 2024-05-29 | $43.74 | $59.02 | 209,900 | — | — |
| 2024-05-28 | $44.60 | $60.18 | 297,500 | — | — |
| 2024-05-24 | $44.98 | $60.69 | 272,700 | — | — |
| 2024-05-23 | $44.40 | $59.91 | 366,700 | — | — |
| 2024-05-22 | $44.76 | $60.40 | 230,900 | — | — |
| 2024-05-21 | $45.59 | $61.52 | 268,600 | — | — |
| 2024-05-20 | $45.58 | $61.50 | 334,900 | — | — |
| 2024-05-17 | $46.06 | $62.15 | 436,400 | — | — |
| 2024-05-16 | $45.66 | $61.61 | 427,500 | — | — |
| 2024-05-15 | $45.77 | $61.76 | 351,800 | — | — |
| 2024-05-14 | $45.33 | $61.17 | 379,100 | — | — |
| 2024-05-13 | $45.53 | $61.44 | 375,700 | — | — |
| 2024-05-10 | $45.48 | $61.37 | 337,600 | — | — |
| 2024-05-09 | $45.60 | $61.53 | 573,700 | — | — |
| 2024-05-08 | $45.12 | $60.88 | 574,700 | — | — |
| 2024-05-07 | $46.32 | $62.50 | 874,700 | — | — |
| 2024-05-06 | $44.45 | $59.98 | 457,700 | — | — |
| 2024-05-03 | $44.16 | $59.59 | 305,400 | — | — |
| 2024-05-02 | $43.94 | $59.29 | 477,100 | — | — |
| 2024-05-01 | $42.98 | $58.00 | 439,000 | — | — |
| 2024-04-30 | $42.42 | $57.24 | 544,500 | — | — |
| 2024-04-29 | $43.30 | $58.43 | 459,300 | — | — |
| 2024-04-26 | $43.22 | $58.32 | 326,900 | — | — |
| 2024-04-25 | $42.79 | $57.74 | 563,500 | — | — |
| 2024-04-24 | $43.26 | $58.37 | 924,400 | — | — |
| 2024-04-23 | $43.31 | $58.44 | 372,500 | — | — |
| 2024-04-22 | $42.94 | $57.94 | 592,500 | — | — |
| 2024-04-19 | $42.52 | $57.38 | 615,100 | — | — |
| 2024-04-18 | $42.36 | $57.16 | 851,100 | — | — |
| 2024-04-17 | $42.13 | $56.85 | 1,111,400 | — | — |
| 2024-04-16 | $41.78 | $56.38 | 942,800 | — | — |
| 2024-04-15 | $41.90 | $56.54 | 759,800 | — | — |
| 2024-04-12 | $41.28 | $55.70 | 394,400 | — | — |
| 2024-04-11 | $42.14 | $56.86 | 433,400 | — | — |
| 2024-04-10 | $41.72 | $56.30 | 526,000 | — | — |
| 2024-04-09 | $43.34 | $58.48 | 194,900 | — | — |
| 2024-04-08 | $42.69 | $57.60 | 247,600 | — | — |
| 2024-04-05 | $42.57 | $57.44 | 377,100 | — | — |
| 2024-04-04 | $42.41 | $57.23 | 438,900 | — | — |
| 2024-04-03 | $43.29 | $58.41 | 356,000 | — | — |
| 2024-04-02 | $42.69 | $57.60 | 348,200 | — | — |
| 2024-04-01 | $42.98 | $58.00 | 403,200 | — | — |
| 2024-03-28 | $43.40 | $58.56 | 384,200 | — | — |
| 2024-03-27 | $42.96 | $57.97 | 305,500 | — | — |
| 2024-03-26 | $41.79 | $56.39 | 296,800 | — | — |
| 2024-03-25 | $41.87 | $56.50 | 236,000 | — | — |
| 2024-03-22 | $41.36 | $55.81 | 375,800 | — | — |
| 2024-03-21 | $41.91 | $56.55 | 477,600 | — | — |
| 2024-03-20 | $41.45 | $55.93 | 623,400 | — | — |
| 2024-03-19 | $40.23 | $54.29 | 436,200 | — | — |
| 2024-03-18 | $40.25 | $54.31 | 467,000 | — | — |
| 2024-03-15 | $40.93 | $54.88 | 908,500 | — | — |
| 2024-03-14 | $40.71 | $54.59 | 333,600 | — | — |
| 2024-03-13 | $41.64 | $55.83 | 311,200 | — | — |
| 2024-03-12 | $41.30 | $55.38 | 297,800 | — | — |
| 2024-03-11 | $41.80 | $56.05 | 484,900 | — | — |
| 2024-03-08 | $41.34 | $55.43 | 226,600 | — | — |
| 2024-03-07 | $41.24 | $55.30 | 231,600 | — | — |
| 2024-03-06 | $40.32 | $54.06 | 211,700 | — | — |
| 2024-03-05 | $40.05 | $53.70 | 267,800 | — | — |
| 2024-03-04 | $40.47 | $54.26 | 193,500 | — | — |
| 2024-03-01 | $40.53 | $54.35 | 242,400 | — | — |
| 2024-02-29 | $40.48 | $54.28 | 455,500 | — | — |
| 2024-02-28 | $39.83 | $53.41 | 264,000 | — | — |
| 2024-02-27 | $40.12 | $53.80 | 323,000 | — | — |
| 2024-02-26 | $39.80 | $53.37 | 326,600 | — | — |
| 2024-02-23 | $39.17 | $52.52 | 293,600 | — | — |
| 2024-02-22 | $39.27 | $52.66 | 359,200 | — | — |
| 2024-02-21 | $38.93 | $52.20 | 311,900 | — | — |
| 2024-02-20 | $38.71 | $51.91 | 443,800 | — | — |
| 2024-02-16 | $38.90 | $52.16 | 434,700 | — | — |
| 2024-02-15 | $39.49 | $52.95 | 730,600 | — | — |
| 2024-02-14 | $38.87 | $52.12 | 768,000 | — | — |
| 2024-02-13 | $36.08 | $48.38 | 717,200 | — | — |
| 2024-02-12 | $37.64 | $50.47 | 507,500 | — | — |
| 2024-02-09 | $36.92 | $49.50 | 406,500 | — | — |
| 2024-02-08 | $37.01 | $49.63 | 355,000 | — | — |
| 2024-02-07 | $36.27 | $48.63 | 281,800 | — | — |
| 2024-02-06 | $36.08 | $48.38 | 293,100 | — | — |
| 2024-02-05 | $35.80 | $48.00 | 491,400 | — | — |
| 2024-02-02 | $36.65 | $49.14 | 437,000 | — | — |
| 2024-02-01 | $36.89 | $49.46 | 403,400 | — | — |
| 2024-01-31 | $36.21 | $48.55 | 771,500 | — | — |
| 2024-01-30 | $36.62 | $49.10 | 628,800 | — | — |
| 2024-01-29 | $37.31 | $50.03 | 515,200 | — | — |
| 2024-01-26 | $36.81 | $49.36 | 272,700 | — | — |
| 2024-01-25 | $36.85 | $49.41 | 579,400 | — | — |
| 2024-01-24 | $36.18 | $48.51 | 512,700 | — | — |
| 2024-01-23 | $37.39 | $50.14 | 367,200 | — | — |
| 2024-01-22 | $37.36 | $50.09 | 456,200 | — | — |
| 2024-01-19 | $36.70 | $49.21 | 380,400 | — | — |
| 2024-01-18 | $36.41 | $48.82 | 1,186,300 | — | — |
| 2024-01-17 | $36.73 | $49.25 | 281,000 | — | — |
| 2024-01-16 | $37.06 | $49.69 | 385,500 | — | — |
| 2024-01-12 | $37.45 | $50.22 | 259,400 | — | — |
| 2024-01-11 | $37.82 | $50.71 | 317,600 | — | — |
| 2024-01-10 | $38.11 | $51.10 | 335,100 | — | — |
| 2024-01-09 | $37.84 | $50.74 | 656,100 | — | — |
| 2024-01-08 | $38.55 | $51.69 | 571,600 | — | — |
| 2024-01-05 | $38.16 | $51.17 | 686,200 | — | — |
| 2024-01-04 | $38.77 | $51.99 | 444,500 | — | — |
| 2024-01-03 | $39.45 | $52.90 | 599,300 | — | — |
| 2024-01-02 | $41.12 | $55.14 | 530,800 | — | — |