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
- 1993-06-11 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 | $43.44 | $60.71 | 75,200 | — | — |
| 2024-12-30 | $43.35 | $60.58 | 68,100 | — | — |
| 2024-12-27 | $43.38 | $60.63 | 119,200 | — | — |
| 2024-12-26 | $43.94 | $61.41 | 67,200 | — | — |
| 2024-12-24 | $43.37 | $60.61 | 46,300 | — | — |
| 2024-12-23 | $42.56 | $59.48 | 96,200 | — | — |
| 2024-12-20 | $43.04 | $60.15 | 359,800 | — | — |
| 2024-12-19 | $42.76 | $59.76 | 165,100 | — | — |
| 2024-12-18 | $42.30 | $59.12 | 155,700 | — | — |
| 2024-12-17 | $43.36 | $60.60 | 100,100 | — | — |
| 2024-12-16 | $43.69 | $61.06 | 115,200 | — | — |
| 2024-12-13 | $43.57 | $60.89 | 73,500 | — | — |
| 2024-12-12 | $43.29 | $60.50 | 68,700 | — | — |
| 2024-12-11 | $43.56 | $60.88 | 109,600 | — | — |
| 2024-12-10 | $43.30 | $60.51 | 101,900 | — | — |
| 2024-12-09 | $42.67 | $59.63 | 106,400 | — | — |
| 2024-12-06 | $43.55 | $60.86 | 81,800 | — | — |
| 2024-12-05 | $43.54 | $60.85 | 139,900 | — | — |
| 2024-12-04 | $44.34 | $61.97 | 103,500 | — | — |
| 2024-12-03 | $43.30 | $60.51 | 167,200 | — | — |
| 2024-12-02 | $43.50 | $60.79 | 95,600 | — | — |
| 2024-11-29 | $42.91 | $59.97 | 69,800 | — | — |
| 2024-11-27 | $42.78 | $59.79 | 176,500 | — | — |
| 2024-11-26 | $43.49 | $60.78 | 317,600 | — | — |
| 2024-11-25 | $43.42 | $60.68 | 110,900 | — | — |
| 2024-11-22 | $42.76 | $59.76 | 131,000 | — | — |
| 2024-11-21 | $42.23 | $58.91 | 242,600 | — | — |
| 2024-11-20 | $42.35 | $59.07 | 107,900 | — | — |
| 2024-11-19 | $41.61 | $58.04 | 148,700 | — | — |
| 2024-11-18 | $41.43 | $57.79 | 149,100 | — | — |
| 2024-11-15 | $41.52 | $57.92 | 174,800 | — | — |
| 2024-11-14 | $41.90 | $58.45 | 316,300 | — | — |
| 2024-11-13 | $42.56 | $59.37 | 89,900 | — | — |
| 2024-11-12 | $42.79 | $59.69 | 95,600 | — | — |
| 2024-11-11 | $42.88 | $59.81 | 179,600 | — | — |
| 2024-11-08 | $41.37 | $57.71 | 185,600 | — | — |
| 2024-11-07 | $41.19 | $57.46 | 288,400 | — | — |
| 2024-11-06 | $40.37 | $56.31 | 266,100 | — | — |
| 2024-11-05 | $37.42 | $52.20 | 129,300 | — | — |
| 2024-11-04 | $36.72 | $51.22 | 88,900 | — | — |
| 2024-11-01 | $36.29 | $50.62 | 94,400 | — | — |
| 2024-10-31 | $36.19 | $50.48 | 99,500 | — | — |
| 2024-10-30 | $36.99 | $51.60 | 92,500 | — | — |
| 2024-10-29 | $37.21 | $51.90 | 171,300 | — | — |
| 2024-10-28 | $36.69 | $51.18 | 104,700 | — | — |
| 2024-10-25 | $35.90 | $50.08 | 61,900 | — | — |
| 2024-10-24 | $36.36 | $50.72 | 58,200 | — | — |
| 2024-10-23 | $36.55 | $50.98 | 72,600 | — | — |
| 2024-10-22 | $36.59 | $51.04 | 37,100 | — | — |
| 2024-10-21 | $36.93 | $51.51 | 120,000 | — | — |
| 2024-10-18 | $37.53 | $52.35 | 69,900 | — | — |
| 2024-10-17 | $37.89 | $52.85 | 67,900 | — | — |
| 2024-10-16 | $38.01 | $53.02 | 103,800 | — | — |
| 2024-10-15 | $37.35 | $52.10 | 89,300 | — | — |
| 2024-10-14 | $37.15 | $51.82 | 55,400 | — | — |
| 2024-10-11 | $37.04 | $51.67 | 80,100 | — | — |
| 2024-10-10 | $36.54 | $50.97 | 62,300 | — | — |
| 2024-10-09 | $36.96 | $51.56 | 74,200 | — | — |
| 2024-10-08 | $36.86 | $51.42 | 45,600 | — | — |
| 2024-10-07 | $36.77 | $51.29 | 75,200 | — | — |
| 2024-10-04 | $36.89 | $51.46 | 84,100 | — | — |
| 2024-10-03 | $36.42 | $50.80 | 63,000 | — | — |
| 2024-10-02 | $36.58 | $51.03 | 73,500 | — | — |
| 2024-10-01 | $37.29 | $52.02 | 93,800 | — | — |
| 2024-09-30 | $37.51 | $52.32 | 120,900 | — | — |
| 2024-09-27 | $36.55 | $50.98 | 106,000 | — | — |
| 2024-09-26 | $36.52 | $50.94 | 112,800 | — | — |
| 2024-09-25 | $36.45 | $50.84 | 152,000 | — | — |
| 2024-09-24 | $36.59 | $51.04 | 73,000 | — | — |
| 2024-09-23 | $36.78 | $51.30 | 98,600 | — | — |
| 2024-09-20 | $37.16 | $51.83 | 345,100 | — | — |
| 2024-09-19 | $37.64 | $52.50 | 120,400 | — | — |
| 2024-09-18 | $37.15 | $51.82 | 164,400 | — | — |
| 2024-09-17 | $36.99 | $51.60 | 150,500 | — | — |
| 2024-09-16 | $36.77 | $51.29 | 97,700 | — | — |
| 2024-09-13 | $36.93 | $51.51 | 219,700 | — | — |
| 2024-09-12 | $36.16 | $50.44 | 132,200 | — | — |
| 2024-09-11 | $35.71 | $49.81 | 191,000 | — | — |
| 2024-09-10 | $35.82 | $49.97 | 139,400 | — | — |
| 2024-09-09 | $35.04 | $48.88 | 118,100 | — | — |
| 2024-09-06 | $34.57 | $48.22 | 89,700 | — | — |
| 2024-09-05 | $35.12 | $48.99 | 156,000 | — | — |
| 2024-09-04 | $35.73 | $49.84 | 122,900 | — | — |
| 2024-09-03 | $35.75 | $49.87 | 164,800 | — | — |
| 2024-08-30 | $36.51 | $50.93 | 118,400 | — | — |
| 2024-08-29 | $36.17 | $50.45 | 81,900 | — | — |
| 2024-08-28 | $36.08 | $50.33 | 152,700 | — | — |
| 2024-08-27 | $36.07 | $50.31 | 83,300 | — | — |
| 2024-08-26 | $35.81 | $49.95 | 89,700 | — | — |
| 2024-08-23 | $35.77 | $49.90 | 310,400 | — | — |
| 2024-08-22 | $35.58 | $49.63 | 164,000 | — | — |
| 2024-08-21 | $35.02 | $48.85 | 221,400 | — | — |
| 2024-08-20 | $34.74 | $48.46 | 125,600 | — | — |
| 2024-08-19 | $35.01 | $48.84 | 135,000 | — | — |
| 2024-08-16 | $34.58 | $48.24 | 195,800 | — | — |
| 2024-08-15 | $35.18 | $48.96 | 164,000 | — | — |
| 2024-08-14 | $35.00 | $48.71 | 85,500 | — | — |
| 2024-08-13 | $35.13 | $48.89 | 80,400 | — | — |
| 2024-08-12 | $34.86 | $48.52 | 232,400 | — | — |
| 2024-08-09 | $34.95 | $48.64 | 179,000 | — | — |
| 2024-08-08 | $35.06 | $48.79 | 165,700 | — | — |
| 2024-08-07 | $34.55 | $48.08 | 232,400 | — | — |
| 2024-08-06 | $34.88 | $48.54 | 183,300 | — | — |
| 2024-08-05 | $34.17 | $47.56 | 203,200 | — | — |
| 2024-08-02 | $35.81 | $49.84 | 242,800 | — | — |
| 2024-08-01 | $36.66 | $51.02 | 275,300 | — | — |
| 2024-07-31 | $36.44 | $50.71 | 131,200 | — | — |
| 2024-07-30 | $36.49 | $50.78 | 141,300 | — | — |
| 2024-07-29 | $35.65 | $49.62 | 136,400 | — | — |
| 2024-07-26 | $36.03 | $50.14 | 115,000 | — | — |
| 2024-07-25 | $35.50 | $49.41 | 148,400 | — | — |
| 2024-07-24 | $35.30 | $49.13 | 123,900 | — | — |
| 2024-07-23 | $35.38 | $49.24 | 172,300 | — | — |
| 2024-07-22 | $34.55 | $48.08 | 127,800 | — | — |
| 2024-07-19 | $33.85 | $47.11 | 181,000 | — | — |
| 2024-07-18 | $34.06 | $47.40 | 228,600 | — | — |
| 2024-07-17 | $34.55 | $48.08 | 191,200 | — | — |
| 2024-07-16 | $34.73 | $48.34 | 157,100 | — | — |
| 2024-07-15 | $33.59 | $46.75 | 239,900 | — | — |
| 2024-07-12 | $33.32 | $46.37 | 217,100 | — | — |
| 2024-07-11 | $32.97 | $45.89 | 188,000 | — | — |
| 2024-07-10 | $32.13 | $44.72 | 126,200 | — | — |
| 2024-07-09 | $32.21 | $44.83 | 101,700 | — | — |
| 2024-07-08 | $32.61 | $45.38 | 193,500 | — | — |
| 2024-07-05 | $32.53 | $45.27 | 101,900 | — | — |
| 2024-07-03 | $32.75 | $45.58 | 67,700 | — | — |
| 2024-07-02 | $32.70 | $45.51 | 93,600 | — | — |
| 2024-07-01 | $32.63 | $45.41 | 254,100 | — | — |
| 2024-06-28 | $32.77 | $45.61 | 610,400 | — | — |
| 2024-06-27 | $32.75 | $45.58 | 148,500 | — | — |
| 2024-06-26 | $32.92 | $45.82 | 151,900 | — | — |
| 2024-06-25 | $33.31 | $46.36 | 174,100 | — | — |
| 2024-06-24 | $33.47 | $46.58 | 237,500 | — | — |
| 2024-06-21 | $33.82 | $47.07 | 290,400 | — | — |
| 2024-06-20 | $33.82 | $47.07 | 213,600 | — | — |
| 2024-06-18 | $33.67 | $46.86 | 194,800 | — | — |
| 2024-06-17 | $33.76 | $46.98 | 149,600 | — | — |
| 2024-06-14 | $32.95 | $45.85 | 222,800 | — | — |
| 2024-06-13 | $33.06 | $46.01 | 202,800 | — | — |
| 2024-06-12 | $33.25 | $46.28 | 212,000 | — | — |
| 2024-06-11 | $33.07 | $46.02 | 91,600 | — | — |
| 2024-06-10 | $33.03 | $45.97 | 84,800 | — | — |
| 2024-06-07 | $32.89 | $45.77 | 194,000 | — | — |
| 2024-06-06 | $32.62 | $45.40 | 94,800 | — | — |
| 2024-06-05 | $32.58 | $45.34 | 136,800 | — | — |
| 2024-06-04 | $33.24 | $46.25 | 185,600 | — | — |
| 2024-06-03 | $34.01 | $47.33 | 231,600 | — | — |
| 2024-05-31 | $33.08 | $46.05 | 227,600 | — | — |
| 2024-05-30 | $32.19 | $44.79 | 138,400 | — | — |
| 2024-05-29 | $31.35 | $43.63 | 172,400 | — | — |
| 2024-05-28 | $31.50 | $43.84 | 145,600 | — | — |
| 2024-05-24 | $31.17 | $43.38 | 56,000 | — | — |
| 2024-05-23 | $31.10 | $43.28 | 112,000 | — | — |
| 2024-05-22 | $31.29 | $43.54 | 106,400 | — | — |
| 2024-05-21 | $31.22 | $43.44 | 190,000 | — | — |
| 2024-05-20 | $31.23 | $43.46 | 65,200 | — | — |
| 2024-05-17 | $31.39 | $43.68 | 76,800 | — | — |
| 2024-05-16 | $31.32 | $43.58 | 70,000 | — | — |
| 2024-05-15 | $31.46 | $43.68 | 98,800 | — | — |
| 2024-05-14 | $31.48 | $43.71 | 111,600 | — | — |
| 2024-05-13 | $31.22 | $43.34 | 102,400 | — | — |
| 2024-05-10 | $31.50 | $43.73 | 75,200 | — | — |
| 2024-05-09 | $31.48 | $43.71 | 242,400 | — | — |
| 2024-05-08 | $30.99 | $43.02 | 86,400 | — | — |
| 2024-05-07 | $30.83 | $42.80 | 112,400 | — | — |
| 2024-05-06 | $30.80 | $42.77 | 141,600 | — | — |
| 2024-05-03 | $30.84 | $42.83 | 178,000 | — | — |
| 2024-05-02 | $29.87 | $41.48 | 212,000 | — | — |
| 2024-05-01 | $30.61 | $42.50 | 139,600 | — | — |
| 2024-04-30 | $30.38 | $42.17 | 127,200 | — | — |
| 2024-04-29 | $30.88 | $42.88 | 102,400 | — | — |
| 2024-04-26 | $30.44 | $42.27 | 99,600 | — | — |
| 2024-04-25 | $30.78 | $42.73 | 198,000 | — | — |
| 2024-04-24 | $30.95 | $42.97 | 66,400 | — | — |
| 2024-04-23 | $30.87 | $42.86 | 68,800 | — | — |
| 2024-04-22 | $30.70 | $42.63 | 150,000 | — | — |
| 2024-04-19 | $30.59 | $42.47 | 84,000 | — | — |
| 2024-04-18 | $30.34 | $42.12 | 155,200 | — | — |
| 2024-04-17 | $30.15 | $41.85 | 121,200 | — | — |
| 2024-04-16 | $30.29 | $42.06 | 100,000 | — | — |
| 2024-04-15 | $30.15 | $41.85 | 134,400 | — | — |
| 2024-04-12 | $30.05 | $41.73 | 82,800 | — | — |
| 2024-04-11 | $29.96 | $41.59 | 191,600 | — | — |
| 2024-04-10 | $29.89 | $41.50 | 191,200 | — | — |
| 2024-04-09 | $30.55 | $42.41 | 75,200 | — | — |
| 2024-04-08 | $30.74 | $42.67 | 51,200 | — | — |
| 2024-04-05 | $30.87 | $42.85 | 70,800 | — | — |
| 2024-04-04 | $30.25 | $42.01 | 132,000 | — | — |
| 2024-04-03 | $31.23 | $43.36 | 86,800 | — | — |
| 2024-04-02 | $31.29 | $43.44 | 119,200 | — | — |
| 2024-04-01 | $31.67 | $43.96 | 118,800 | — | — |
| 2024-03-28 | $31.68 | $43.99 | 122,800 | — | — |
| 2024-03-27 | $31.41 | $43.60 | 164,400 | — | — |
| 2024-03-26 | $31.41 | $43.60 | 90,400 | — | — |
| 2024-03-25 | $31.35 | $43.53 | 119,600 | — | — |
| 2024-03-22 | $31.05 | $43.10 | 144,000 | — | — |
| 2024-03-21 | $31.43 | $43.64 | 132,800 | — | — |
| 2024-03-20 | $30.84 | $42.83 | 184,400 | — | — |
| 2024-03-19 | $30.18 | $41.90 | 166,400 | — | — |
| 2024-03-18 | $30.04 | $41.71 | 166,000 | — | — |
| 2024-03-15 | $29.75 | $41.31 | 276,800 | — | — |
| 2024-03-14 | $29.59 | $41.09 | 126,400 | — | — |
| 2024-03-13 | $29.89 | $41.39 | 84,800 | — | — |
| 2024-03-12 | $30.20 | $41.83 | 95,600 | — | — |
| 2024-03-11 | $29.96 | $41.49 | 84,800 | — | — |
| 2024-03-08 | $29.70 | $41.13 | 81,200 | — | — |
| 2024-03-07 | $30.04 | $41.60 | 60,800 | — | — |
| 2024-03-06 | $29.74 | $41.18 | 209,600 | — | — |
| 2024-03-05 | $29.31 | $40.59 | 126,000 | — | — |
| 2024-03-04 | $30.05 | $41.62 | 154,800 | — | — |
| 2024-03-01 | $29.90 | $41.41 | 151,200 | — | — |
| 2024-02-29 | $30.50 | $42.24 | 212,800 | — | — |
| 2024-02-28 | $28.85 | $39.96 | 89,600 | — | — |
| 2024-02-27 | $29.00 | $40.16 | 106,000 | — | — |
| 2024-02-26 | $28.96 | $40.10 | 101,200 | — | — |
| 2024-02-23 | $28.69 | $39.73 | 64,400 | — | — |
| 2024-02-22 | $28.20 | $39.06 | 91,600 | — | — |
| 2024-02-21 | $28.15 | $38.98 | 68,000 | — | — |
| 2024-02-20 | $28.25 | $39.13 | 165,200 | — | — |
| 2024-02-16 | $28.31 | $39.21 | 140,400 | — | — |
| 2024-02-15 | $28.40 | $39.34 | 113,600 | — | — |
| 2024-02-14 | $27.79 | $38.48 | 89,600 | — | — |
| 2024-02-13 | $27.22 | $37.69 | 152,000 | — | — |
| 2024-02-12 | $28.56 | $39.56 | 77,200 | — | — |
| 2024-02-09 | $28.39 | $39.31 | 98,000 | — | — |
| 2024-02-08 | $27.95 | $38.71 | 79,600 | — | — |
| 2024-02-07 | $27.61 | $38.23 | 135,600 | — | — |
| 2024-02-06 | $27.86 | $38.58 | 95,600 | — | — |
| 2024-02-05 | $27.85 | $38.57 | 115,200 | — | — |
| 2024-02-02 | $28.02 | $38.81 | 128,800 | — | — |
| 2024-02-01 | $28.52 | $39.50 | 120,400 | — | — |
| 2024-01-31 | $28.07 | $38.87 | 164,400 | — | — |
| 2024-01-30 | $28.50 | $39.48 | 186,400 | — | — |
| 2024-01-29 | $28.67 | $39.70 | 91,200 | — | — |
| 2024-01-26 | $28.44 | $39.39 | 74,400 | — | — |
| 2024-01-25 | $28.32 | $39.22 | 75,200 | — | — |
| 2024-01-24 | $28.63 | $39.65 | 67,200 | — | — |
| 2024-01-23 | $28.61 | $39.62 | 69,200 | — | — |
| 2024-01-22 | $28.93 | $40.07 | 90,000 | — | — |
| 2024-01-19 | $28.33 | $39.24 | 86,000 | — | — |
| 2024-01-18 | $28.54 | $39.53 | 159,200 | — | — |
| 2024-01-17 | $28.51 | $39.48 | 111,600 | — | — |
| 2024-01-16 | $28.32 | $39.22 | 161,200 | — | — |
| 2024-01-12 | $28.03 | $38.81 | 109,200 | — | — |
| 2024-01-11 | $28.07 | $38.88 | 130,800 | — | — |
| 2024-01-10 | $28.29 | $39.18 | 150,800 | — | — |
| 2024-01-09 | $27.88 | $38.61 | 78,800 | — | — |
| 2024-01-08 | $28.30 | $39.20 | 106,000 | — | — |
| 2024-01-05 | $28.25 | $39.12 | 170,000 | — | — |
| 2024-01-04 | $27.80 | $38.49 | 119,200 | — | — |
| 2024-01-03 | $27.90 | $38.64 | 120,800 | — | — |
| 2024-01-02 | $28.75 | $39.82 | 120,000 | — | — |