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
- 2016-04-18 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 | $40.80 | $40.80 | 23,700 | — | — |
| 2024-12-30 | $40.30 | $40.30 | 49,800 | — | — |
| 2024-12-27 | $40.27 | $40.27 | 41,400 | — | — |
| 2024-12-26 | $40.57 | $40.57 | 21,000 | — | — |
| 2024-12-24 | $40.61 | $40.61 | 17,200 | — | — |
| 2024-12-23 | $40.47 | $40.47 | 43,900 | — | — |
| 2024-12-20 | $40.52 | $40.52 | 200,100 | — | — |
| 2024-12-19 | $40.07 | $40.07 | 49,100 | — | — |
| 2024-12-18 | $40.27 | $40.27 | 74,300 | — | — |
| 2024-12-17 | $41.42 | $41.42 | 29,900 | — | — |
| 2024-12-16 | $41.52 | $41.52 | 38,400 | — | — |
| 2024-12-13 | $41.12 | $41.12 | 40,500 | — | — |
| 2024-12-12 | $41.95 | $41.95 | 33,300 | — | — |
| 2024-12-11 | $41.87 | $41.87 | 36,800 | — | — |
| 2024-12-10 | $41.42 | $41.42 | 24,800 | — | — |
| 2024-12-09 | $41.78 | $41.78 | 43,700 | — | — |
| 2024-12-06 | $42.45 | $42.45 | 27,400 | — | — |
| 2024-12-05 | $42.20 | $42.20 | 66,100 | — | — |
| 2024-12-04 | $41.59 | $41.59 | 55,800 | — | — |
| 2024-12-03 | $42.12 | $42.12 | 21,100 | — | — |
| 2024-12-02 | $42.35 | $42.35 | 27,600 | — | — |
| 2024-11-29 | $42.09 | $42.09 | 12,900 | — | — |
| 2024-11-27 | $41.95 | $41.95 | 18,700 | — | — |
| 2024-11-26 | $41.79 | $41.79 | 29,000 | — | — |
| 2024-11-25 | $42.07 | $42.07 | 53,100 | — | — |
| 2024-11-22 | $41.97 | $41.97 | 34,300 | — | — |
| 2024-11-21 | $41.37 | $41.37 | 65,600 | — | — |
| 2024-11-20 | $41.24 | $41.24 | 64,800 | — | — |
| 2024-11-19 | $42.23 | $42.23 | 35,100 | — | — |
| 2024-11-18 | $41.97 | $41.97 | 43,200 | — | — |
| 2024-11-15 | $42.13 | $42.13 | 40,500 | — | — |
| 2024-11-14 | $42.98 | $42.98 | 35,900 | — | — |
| 2024-11-13 | $42.29 | $42.29 | 36,800 | — | — |
| 2024-11-12 | $42.67 | $42.67 | 52,300 | — | — |
| 2024-11-11 | $43.28 | $43.28 | 54,300 | — | — |
| 2024-11-08 | $42.89 | $42.89 | 45,900 | — | — |
| 2024-11-07 | $43.02 | $43.02 | 37,800 | — | — |
| 2024-11-06 | $44.21 | $44.21 | 82,900 | — | — |
| 2024-11-05 | $43.15 | $43.15 | 26,900 | — | — |
| 2024-11-04 | $42.96 | $42.96 | 23,900 | — | — |
| 2024-11-01 | $42.67 | $42.67 | 31,400 | — | — |
| 2024-10-31 | $42.06 | $42.06 | 28,900 | — | — |
| 2024-10-30 | $42.73 | $42.73 | 21,000 | — | — |
| 2024-10-29 | $42.36 | $42.36 | 27,600 | — | — |
| 2024-10-28 | $42.77 | $42.77 | 26,400 | — | — |
| 2024-10-25 | $42.67 | $42.67 | 20,100 | — | — |
| 2024-10-24 | $43.03 | $43.03 | 16,200 | — | — |
| 2024-10-23 | $43.56 | $43.56 | 49,500 | — | — |
| 2024-10-22 | $43.11 | $43.11 | 22,900 | — | — |
| 2024-10-21 | $42.85 | $42.85 | 29,200 | — | — |
| 2024-10-18 | $42.89 | $42.89 | 57,600 | — | — |
| 2024-10-17 | $43.97 | $43.97 | 38,200 | — | — |
| 2024-10-16 | $43.38 | $43.38 | 49,700 | — | — |
| 2024-10-15 | $43.14 | $43.14 | 67,200 | — | — |
| 2024-10-14 | $42.16 | $42.16 | 36,700 | — | — |
| 2024-10-11 | $41.69 | $41.69 | 50,000 | — | — |
| 2024-10-10 | $41.57 | $41.57 | 78,200 | — | — |
| 2024-10-09 | $41.93 | $41.93 | 22,300 | — | — |
| 2024-10-08 | $41.96 | $41.96 | 35,400 | — | — |
| 2024-10-07 | $41.64 | $41.64 | 39,700 | — | — |
| 2024-10-04 | $42.04 | $42.04 | 28,300 | — | — |
| 2024-10-03 | $42.17 | $42.17 | 36,200 | — | — |
| 2024-10-02 | $42.19 | $42.19 | 40,100 | — | — |
| 2024-10-01 | $41.78 | $41.78 | 37,300 | — | — |
| 2024-09-30 | $42.15 | $42.15 | 65,800 | — | — |
| 2024-09-27 | $42.65 | $42.65 | 71,800 | — | — |
| 2024-09-26 | $42.50 | $42.50 | 51,100 | — | — |
| 2024-09-25 | $42.46 | $42.46 | 128,200 | — | — |
| 2024-09-24 | $42.71 | $42.71 | 25,200 | — | — |
| 2024-09-23 | $43.20 | $43.20 | 30,200 | — | — |
| 2024-09-20 | $43.52 | $43.52 | 122,300 | — | — |
| 2024-09-19 | $44.20 | $44.20 | 56,400 | — | — |
| 2024-09-18 | $43.94 | $43.94 | 45,400 | — | — |
| 2024-09-17 | $43.74 | $43.74 | 29,800 | — | — |
| 2024-09-16 | $43.60 | $43.60 | 33,700 | — | — |
| 2024-09-13 | $43.64 | $43.64 | 17,900 | — | — |
| 2024-09-12 | $43.05 | $43.05 | 18,000 | — | — |
| 2024-09-11 | $43.28 | $43.28 | 14,700 | — | — |
| 2024-09-10 | $43.83 | $43.83 | 21,400 | — | — |
| 2024-09-09 | $43.65 | $43.65 | 17,700 | — | — |
| 2024-09-06 | $43.68 | $43.68 | 12,600 | — | — |
| 2024-09-05 | $44.25 | $44.25 | 16,500 | — | — |
| 2024-09-04 | $44.82 | $44.82 | 13,400 | — | — |
| 2024-09-03 | $45.11 | $45.11 | 41,100 | — | — |
| 2024-08-30 | $45.60 | $45.60 | 53,100 | — | — |
| 2024-08-29 | $45.92 | $45.92 | 22,900 | — | — |
| 2024-08-28 | $46.19 | $46.19 | 28,800 | — | — |
| 2024-08-27 | $45.69 | $45.69 | 17,600 | — | — |
| 2024-08-26 | $45.52 | $45.52 | 21,400 | — | — |
| 2024-08-23 | $46.24 | $46.24 | 60,200 | — | — |
| 2024-08-22 | $45.94 | $45.94 | 26,700 | — | — |
| 2024-08-21 | $46.11 | $46.11 | 21,200 | — | — |
| 2024-08-20 | $45.76 | $45.76 | 19,600 | — | — |
| 2024-08-19 | $45.86 | $45.86 | 15,700 | — | — |
| 2024-08-16 | $44.82 | $44.82 | 13,700 | — | — |
| 2024-08-15 | $45.03 | $45.03 | 19,300 | — | — |
| 2024-08-14 | $44.44 | $44.44 | 17,900 | — | — |
| 2024-08-13 | $44.23 | $44.23 | 23,500 | — | — |
| 2024-08-12 | $44.35 | $44.35 | 23,400 | — | — |
| 2024-08-09 | $44.53 | $44.53 | 20,500 | — | — |
| 2024-08-08 | $45.07 | $45.07 | 61,900 | — | — |
| 2024-08-07 | $43.92 | $43.92 | 31,800 | — | — |
| 2024-08-06 | $43.50 | $43.50 | 22,700 | — | — |
| 2024-08-05 | $42.95 | $42.95 | 45,300 | — | — |
| 2024-08-02 | $44.27 | $44.27 | 25,000 | — | — |
| 2024-08-01 | $44.72 | $44.72 | 32,200 | — | — |
| 2024-07-31 | $45.92 | $45.92 | 41,800 | — | — |
| 2024-07-30 | $46.02 | $46.02 | 24,600 | — | — |
| 2024-07-29 | $45.63 | $45.63 | 25,000 | — | — |
| 2024-07-26 | $45.43 | $45.43 | 19,800 | — | — |
| 2024-07-25 | $45.20 | $45.20 | 26,200 | — | — |
| 2024-07-24 | $45.05 | $45.05 | 14,900 | — | — |
| 2024-07-23 | $45.70 | $45.70 | 24,700 | — | — |
| 2024-07-22 | $45.15 | $45.15 | 31,600 | — | — |
| 2024-07-19 | $44.82 | $44.82 | 25,300 | — | — |
| 2024-07-18 | $45.50 | $45.50 | 29,700 | — | — |
| 2024-07-17 | $46.01 | $46.01 | 51,900 | — | — |
| 2024-07-16 | $46.16 | $46.16 | 37,200 | — | — |
| 2024-07-15 | $44.89 | $44.89 | 47,400 | — | — |
| 2024-07-12 | $43.94 | $43.94 | 38,900 | — | — |
| 2024-07-11 | $43.88 | $43.88 | 45,200 | — | — |
| 2024-07-10 | $42.68 | $42.68 | 38,700 | — | — |
| 2024-07-09 | $42.55 | $42.55 | 24,400 | — | — |
| 2024-07-08 | $42.60 | $42.60 | 39,200 | — | — |
| 2024-07-05 | $41.84 | $41.84 | 20,500 | — | — |
| 2024-07-03 | $41.83 | $41.83 | 10,900 | — | — |
| 2024-07-02 | $42.14 | $42.14 | 17,600 | — | — |
| 2024-07-01 | $41.01 | $41.01 | 26,700 | — | — |
| 2024-06-28 | $41.33 | $41.33 | 120,700 | — | — |
| 2024-06-27 | $40.91 | $40.91 | 35,400 | — | — |
| 2024-06-26 | $40.55 | $40.55 | 26,400 | — | — |
| 2024-06-25 | $40.60 | $40.60 | 29,000 | — | — |
| 2024-06-24 | $39.98 | $39.98 | 43,300 | — | — |
| 2024-06-21 | $40.18 | $40.18 | 98,000 | — | — |
| 2024-06-20 | $40.28 | $40.28 | 28,400 | — | — |
| 2024-06-18 | $40.69 | $40.69 | 23,900 | — | — |
| 2024-06-17 | $41.16 | $41.16 | 20,100 | — | — |
| 2024-06-14 | $41.51 | $41.51 | 23,800 | — | — |
| 2024-06-13 | $41.74 | $41.74 | 18,500 | — | — |
| 2024-06-12 | $42.17 | $42.17 | 22,200 | — | — |
| 2024-06-11 | $42.07 | $42.07 | 28,800 | — | — |
| 2024-06-10 | $42.20 | $42.20 | 33,600 | — | — |
| 2024-06-07 | $41.82 | $41.82 | 37,600 | — | — |
| 2024-06-06 | $42.34 | $42.34 | 19,500 | — | — |
| 2024-06-05 | $42.52 | $42.52 | 19,100 | — | — |
| 2024-06-04 | $42.30 | $42.30 | 20,400 | — | — |
| 2024-06-03 | $42.27 | $42.27 | 26,200 | — | — |
| 2024-05-31 | $42.03 | $42.03 | 51,900 | — | — |
| 2024-05-30 | $41.13 | $41.13 | 47,300 | — | — |
| 2024-05-29 | $40.88 | $40.88 | 26,900 | — | — |
| 2024-05-28 | $41.45 | $41.45 | 33,100 | — | — |
| 2024-05-24 | $41.20 | $41.20 | 29,000 | — | — |
| 2024-05-23 | $40.23 | $40.23 | 46,800 | — | — |
| 2024-05-22 | $41.36 | $41.36 | 36,200 | — | — |
| 2024-05-21 | $42.01 | $42.01 | 28,000 | — | — |
| 2024-05-20 | $41.53 | $41.53 | 46,700 | — | — |
| 2024-05-17 | $42.02 | $42.02 | 22,000 | — | — |
| 2024-05-16 | $41.74 | $41.74 | 16,600 | — | — |
| 2024-05-15 | $41.49 | $41.49 | 27,500 | — | — |
| 2024-05-14 | $40.68 | $40.68 | 27,000 | — | — |
| 2024-05-13 | $40.82 | $40.82 | 16,700 | — | — |
| 2024-05-10 | $41.62 | $41.62 | 39,300 | — | — |
| 2024-05-09 | $42.46 | $42.46 | 28,300 | — | — |
| 2024-05-08 | $42.29 | $42.29 | 31,000 | — | — |
| 2024-05-07 | $41.75 | $41.75 | 36,300 | — | — |
| 2024-05-06 | $41.46 | $41.46 | 16,700 | — | — |
| 2024-05-03 | $41.77 | $41.77 | 35,800 | — | — |
| 2024-05-02 | $41.34 | $41.34 | 15,600 | — | — |
| 2024-05-01 | $40.91 | $40.91 | 20,700 | — | — |
| 2024-04-30 | $40.34 | $40.34 | 22,600 | — | — |
| 2024-04-29 | $41.13 | $41.13 | 13,700 | — | — |
| 2024-04-26 | $41.16 | $41.16 | 15,600 | — | — |
| 2024-04-25 | $41.25 | $41.25 | 19,600 | — | — |
| 2024-04-24 | $40.99 | $40.99 | 17,400 | — | — |
| 2024-04-23 | $41.19 | $41.19 | 15,000 | — | — |
| 2024-04-22 | $40.53 | $40.53 | 18,800 | — | — |
| 2024-04-19 | $40.29 | $40.29 | 48,000 | — | — |
| 2024-04-18 | $40.13 | $40.13 | 26,800 | — | — |
| 2024-04-17 | $40.46 | $40.46 | 17,800 | — | — |
| 2024-04-16 | $40.54 | $40.54 | 13,800 | — | — |
| 2024-04-15 | $40.82 | $40.82 | 23,700 | — | — |
| 2024-04-12 | $41.37 | $41.37 | 14,000 | — | — |
| 2024-04-11 | $42.24 | $42.24 | 18,300 | — | — |
| 2024-04-10 | $42.01 | $42.01 | 23,500 | — | — |
| 2024-04-09 | $42.56 | $42.56 | 18,500 | — | — |
| 2024-04-08 | $41.71 | $41.71 | 16,200 | — | — |
| 2024-04-05 | $42.62 | $42.62 | 15,300 | — | — |
| 2024-04-04 | $42.49 | $42.49 | 41,500 | — | — |
| 2024-04-03 | $42.44 | $42.44 | 31,200 | — | — |
| 2024-04-02 | $42.14 | $42.14 | 39,900 | — | — |
| 2024-04-01 | $41.72 | $41.72 | 24,100 | — | — |
| 2024-03-28 | $41.90 | $41.90 | 27,000 | — | — |
| 2024-03-27 | $41.40 | $41.40 | 22,800 | — | — |
| 2024-03-26 | $40.65 | $40.65 | 31,100 | — | — |
| 2024-03-25 | $40.47 | $40.47 | 35,200 | — | — |
| 2024-03-22 | $40.69 | $40.69 | 36,900 | — | — |
| 2024-03-21 | $41.12 | $41.12 | 31,100 | — | — |
| 2024-03-20 | $40.78 | $40.78 | 23,300 | — | — |
| 2024-03-19 | $40.83 | $40.83 | 22,000 | — | — |
| 2024-03-18 | $40.62 | $40.62 | 18,400 | — | — |
| 2024-03-15 | $40.96 | $40.96 | 64,300 | — | — |
| 2024-03-14 | $40.77 | $40.77 | 37,800 | — | — |
| 2024-03-13 | $41.08 | $41.08 | 26,900 | — | — |
| 2024-03-12 | $41.27 | $41.27 | 26,800 | — | — |
| 2024-03-11 | $41.39 | $41.39 | 21,000 | — | — |
| 2024-03-08 | $41.28 | $41.28 | 25,300 | — | — |
| 2024-03-07 | $41.71 | $41.71 | 19,000 | — | — |
| 2024-03-06 | $41.02 | $41.02 | 43,200 | — | — |
| 2024-03-05 | $41.35 | $41.35 | 23,800 | — | — |
| 2024-03-04 | $41.66 | $41.66 | 22,700 | — | — |
| 2024-03-01 | $41.81 | $41.81 | 18,900 | — | — |
| 2024-02-29 | $41.95 | $41.95 | 27,400 | — | — |
| 2024-02-28 | $41.55 | $41.55 | 18,400 | — | — |
| 2024-02-27 | $42.22 | $42.22 | 17,500 | — | — |
| 2024-02-26 | $42.31 | $42.31 | 29,100 | — | — |
| 2024-02-23 | $41.98 | $41.98 | 27,400 | — | — |
| 2024-02-22 | $41.84 | $41.84 | 43,700 | — | — |
| 2024-02-21 | $42.54 | $42.54 | 27,500 | — | — |
| 2024-02-20 | $42.85 | $42.85 | 26,400 | — | — |
| 2024-02-16 | $43.01 | $43.01 | 37,800 | — | — |
| 2024-02-15 | $43.87 | $43.87 | 56,300 | — | — |
| 2024-02-14 | $43.18 | $43.18 | 24,300 | — | — |
| 2024-02-13 | $42.22 | $42.22 | 43,500 | — | — |
| 2024-02-12 | $43.62 | $43.62 | 47,900 | — | — |
| 2024-02-09 | $43.59 | $43.59 | 25,600 | — | — |
| 2024-02-08 | $43.53 | $43.53 | 20,000 | — | — |
| 2024-02-07 | $42.95 | $42.95 | 35,200 | — | — |
| 2024-02-06 | $43.24 | $43.24 | 13,800 | — | — |
| 2024-02-05 | $42.67 | $42.67 | 31,900 | — | — |
| 2024-02-02 | $42.99 | $42.99 | 27,600 | — | — |
| 2024-02-01 | $43.62 | $43.62 | 23,600 | — | — |
| 2024-01-31 | $43.07 | $43.07 | 25,600 | — | — |
| 2024-01-30 | $44.07 | $44.07 | 21,100 | — | — |
| 2024-01-29 | $43.99 | $43.99 | 35,400 | — | — |
| 2024-01-26 | $43.31 | $43.31 | 21,100 | — | — |
| 2024-01-25 | $43.93 | $43.93 | 32,100 | — | — |
| 2024-01-24 | $43.71 | $43.71 | 43,400 | — | — |
| 2024-01-23 | $43.87 | $43.87 | 25,000 | — | — |
| 2024-01-22 | $43.13 | $43.13 | 41,800 | — | — |
| 2024-01-19 | $42.56 | $42.56 | 40,800 | — | — |
| 2024-01-18 | $41.74 | $41.74 | 30,400 | — | — |
| 2024-01-17 | $42.11 | $42.11 | 20,500 | — | — |
| 2024-01-16 | $42.09 | $42.09 | 28,300 | — | — |
| 2024-01-12 | $42.33 | $42.33 | 29,100 | — | — |
| 2024-01-11 | $42.14 | $42.14 | 21,700 | — | — |
| 2024-01-10 | $42.54 | $42.54 | 22,700 | — | — |
| 2024-01-09 | $42.62 | $42.62 | 23,400 | — | — |
| 2024-01-08 | $43.15 | $43.15 | 59,200 | — | — |
| 2024-01-05 | $42.01 | $42.01 | 34,000 | — | — |
| 2024-01-04 | $41.75 | $41.75 | 22,300 | — | — |
| 2024-01-03 | $41.73 | $41.73 | 41,400 | — | — |
| 2024-01-02 | $42.28 | $42.28 | 38,500 | — | — |