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
- 2004-10-28 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 | $46.04 | $53.51 | 379,400 | — | — |
| 2024-12-30 | $46.70 | $54.27 | 287,200 | — | — |
| 2024-12-27 | $46.67 | $54.24 | 347,200 | — | — |
| 2024-12-26 | $47.94 | $55.71 | 310,300 | — | — |
| 2024-12-24 | $45.92 | $53.37 | 159,200 | — | — |
| 2024-12-23 | $43.92 | $51.04 | 188,800 | — | — |
| 2024-12-20 | $43.78 | $50.88 | 386,000 | — | — |
| 2024-12-19 | $42.74 | $49.67 | 295,200 | — | — |
| 2024-12-18 | $43.10 | $50.09 | 445,700 | — | — |
| 2024-12-17 | $43.43 | $50.47 | 212,800 | — | — |
| 2024-12-16 | $43.13 | $50.12 | 263,800 | — | — |
| 2024-12-13 | $41.02 | $47.67 | 202,800 | — | — |
| 2024-12-12 | $41.51 | $48.24 | 312,400 | — | — |
| 2024-12-11 | $42.50 | $49.39 | 510,800 | — | — |
| 2024-12-10 | $41.34 | $48.04 | 292,800 | — | — |
| 2024-12-09 | $40.55 | $47.13 | 530,200 | — | — |
| 2024-12-06 | $41.02 | $47.67 | 682,800 | — | — |
| 2024-12-05 | $46.49 | $54.03 | 1,205,200 | — | — |
| 2024-12-04 | $37.92 | $44.07 | 417,100 | — | — |
| 2024-12-03 | $38.14 | $44.33 | 228,700 | — | — |
| 2024-12-02 | $38.77 | $45.06 | 216,200 | — | — |
| 2024-11-29 | $37.99 | $44.15 | 112,400 | — | — |
| 2024-11-27 | $38.14 | $44.33 | 256,300 | — | — |
| 2024-11-26 | $37.93 | $43.85 | 207,200 | — | — |
| 2024-11-25 | $38.42 | $44.41 | 334,400 | — | — |
| 2024-11-22 | $38.19 | $44.15 | 217,900 | — | — |
| 2024-11-21 | $36.70 | $42.43 | 229,500 | — | — |
| 2024-11-20 | $36.27 | $41.93 | 239,100 | — | — |
| 2024-11-19 | $36.68 | $42.40 | 209,900 | — | — |
| 2024-11-18 | $37.09 | $42.88 | 158,900 | — | — |
| 2024-11-15 | $36.28 | $41.94 | 119,500 | — | — |
| 2024-11-14 | $37.06 | $42.84 | 183,100 | — | — |
| 2024-11-13 | $36.68 | $42.40 | 208,200 | — | — |
| 2024-11-12 | $37.27 | $43.09 | 266,100 | — | — |
| 2024-11-11 | $39.01 | $45.10 | 327,500 | — | — |
| 2024-11-08 | $36.80 | $42.54 | 262,600 | — | — |
| 2024-11-07 | $37.61 | $43.48 | 209,500 | — | — |
| 2024-11-06 | $38.31 | $44.29 | 399,700 | — | — |
| 2024-11-05 | $37.77 | $43.66 | 200,600 | — | — |
| 2024-11-04 | $37.76 | $43.65 | 165,700 | — | — |
| 2024-11-01 | $38.07 | $44.01 | 192,200 | — | — |
| 2024-10-31 | $38.09 | $44.03 | 149,400 | — | — |
| 2024-10-30 | $39.00 | $45.09 | 195,000 | — | — |
| 2024-10-29 | $38.13 | $44.08 | 127,100 | — | — |
| 2024-10-28 | $38.79 | $44.84 | 247,700 | — | — |
| 2024-10-25 | $37.11 | $42.90 | 105,600 | — | — |
| 2024-10-24 | $37.32 | $43.14 | 133,100 | — | — |
| 2024-10-23 | $36.73 | $42.46 | 167,900 | — | — |
| 2024-10-22 | $36.69 | $42.42 | 108,300 | — | — |
| 2024-10-21 | $37.15 | $42.95 | 194,000 | — | — |
| 2024-10-18 | $38.65 | $44.68 | 200,700 | — | — |
| 2024-10-17 | $37.76 | $43.65 | 214,300 | — | — |
| 2024-10-16 | $37.50 | $43.35 | 343,200 | — | — |
| 2024-10-15 | $36.80 | $42.54 | 261,000 | — | — |
| 2024-10-14 | $35.78 | $41.36 | 221,600 | — | — |
| 2024-10-11 | $35.01 | $40.47 | 169,300 | — | — |
| 2024-10-10 | $34.31 | $39.66 | 162,400 | — | — |
| 2024-10-09 | $34.15 | $39.48 | 213,400 | — | — |
| 2024-10-08 | $35.66 | $41.22 | 330,900 | — | — |
| 2024-10-07 | $35.21 | $40.70 | 207,800 | — | — |
| 2024-10-04 | $35.54 | $41.09 | 268,500 | — | — |
| 2024-10-03 | $33.69 | $38.95 | 164,300 | — | — |
| 2024-10-02 | $32.69 | $37.79 | 163,600 | — | — |
| 2024-10-01 | $32.66 | $37.76 | 436,900 | — | — |
| 2024-09-30 | $34.37 | $39.73 | 337,300 | — | — |
| 2024-09-27 | $32.75 | $37.86 | 312,800 | — | — |
| 2024-09-26 | $31.12 | $35.98 | 175,700 | — | — |
| 2024-09-25 | $31.05 | $35.66 | 225,600 | — | — |
| 2024-09-24 | $32.30 | $37.10 | 280,000 | — | — |
| 2024-09-23 | $32.48 | $37.31 | 241,700 | — | — |
| 2024-09-20 | $32.72 | $37.58 | 974,500 | — | — |
| 2024-09-19 | $32.83 | $37.71 | 302,100 | — | — |
| 2024-09-18 | $32.10 | $36.87 | 254,500 | — | — |
| 2024-09-17 | $32.14 | $36.92 | 240,800 | — | — |
| 2024-09-16 | $30.68 | $35.24 | 288,100 | — | — |
| 2024-09-13 | $30.92 | $35.51 | 316,100 | — | — |
| 2024-09-12 | $31.27 | $35.92 | 478,600 | — | — |
| 2024-09-11 | $29.79 | $34.22 | 260,800 | — | — |
| 2024-09-10 | $29.92 | $34.37 | 437,100 | — | — |
| 2024-09-09 | $31.20 | $35.84 | 253,400 | — | — |
| 2024-09-06 | $31.32 | $35.97 | 304,300 | — | — |
| 2024-09-05 | $32.74 | $37.60 | 245,700 | — | — |
| 2024-09-04 | $33.63 | $38.63 | 280,700 | — | — |
| 2024-09-03 | $33.49 | $38.47 | 444,000 | — | — |
| 2024-08-30 | $33.38 | $38.34 | 613,400 | — | — |
| 2024-08-29 | $32.26 | $37.05 | 1,200,000 | — | — |
| 2024-08-28 | $27.87 | $32.01 | 356,600 | — | — |
| 2024-08-27 | $28.42 | $32.64 | 138,100 | — | — |
| 2024-08-26 | $28.85 | $33.14 | 218,900 | — | — |
| 2024-08-23 | $28.73 | $33.00 | 154,900 | — | — |
| 2024-08-22 | $28.22 | $32.41 | 194,900 | — | — |
| 2024-08-21 | $28.70 | $32.96 | 185,500 | — | — |
| 2024-08-20 | $27.72 | $31.84 | 158,900 | — | — |
| 2024-08-19 | $28.06 | $32.23 | 208,500 | — | — |
| 2024-08-16 | $27.79 | $31.92 | 206,700 | — | — |
| 2024-08-15 | $27.29 | $31.35 | 174,600 | — | — |
| 2024-08-14 | $26.14 | $30.02 | 116,100 | — | — |
| 2024-08-13 | $25.87 | $29.71 | 132,900 | — | — |
| 2024-08-12 | $25.44 | $29.22 | 124,900 | — | — |
| 2024-08-09 | $24.96 | $28.67 | 206,200 | — | — |
| 2024-08-08 | $24.51 | $28.15 | 138,400 | — | — |
| 2024-08-07 | $24.47 | $28.11 | 152,500 | — | — |
| 2024-08-06 | $24.74 | $28.42 | 139,900 | — | — |
| 2024-08-05 | $24.93 | $28.63 | 249,800 | — | — |
| 2024-08-02 | $25.45 | $29.23 | 165,600 | — | — |
| 2024-08-01 | $26.48 | $30.41 | 136,800 | — | — |
| 2024-07-31 | $27.12 | $31.15 | 161,300 | — | — |
| 2024-07-30 | $26.86 | $30.85 | 170,400 | — | — |
| 2024-07-29 | $26.77 | $30.75 | 233,700 | — | — |
| 2024-07-26 | $26.65 | $30.61 | 194,700 | — | — |
| 2024-07-25 | $26.24 | $30.14 | 212,000 | — | — |
| 2024-07-24 | $26.32 | $30.23 | 440,300 | — | — |
| 2024-07-23 | $26.18 | $30.07 | 122,400 | — | — |
| 2024-07-22 | $26.01 | $29.87 | 345,900 | — | — |
| 2024-07-19 | $25.28 | $29.04 | 329,600 | — | — |
| 2024-07-18 | $25.82 | $29.66 | 211,800 | — | — |
| 2024-07-17 | $25.68 | $29.50 | 177,300 | — | — |
| 2024-07-16 | $26.13 | $30.01 | 299,900 | — | — |
| 2024-07-15 | $25.64 | $29.45 | 168,300 | — | — |
| 2024-07-12 | $25.52 | $29.31 | 209,200 | — | — |
| 2024-07-11 | $25.33 | $29.09 | 170,600 | — | — |
| 2024-07-10 | $24.37 | $27.99 | 141,700 | — | — |
| 2024-07-09 | $23.94 | $27.50 | 162,400 | — | — |
| 2024-07-08 | $24.72 | $28.39 | 190,800 | — | — |
| 2024-07-05 | $24.46 | $28.09 | 205,300 | — | — |
| 2024-07-03 | $25.05 | $28.77 | 89,700 | — | — |
| 2024-07-02 | $24.92 | $28.62 | 208,100 | — | — |
| 2024-07-01 | $25.19 | $28.93 | 200,400 | — | — |
| 2024-06-28 | $25.27 | $29.02 | 379,600 | — | — |
| 2024-06-27 | $25.34 | $29.11 | 127,400 | — | — |
| 2024-06-26 | $25.43 | $28.98 | 148,800 | — | — |
| 2024-06-25 | $25.45 | $29.00 | 155,500 | — | — |
| 2024-06-24 | $25.79 | $29.39 | 190,400 | — | — |
| 2024-06-21 | $25.67 | $29.25 | 246,000 | — | — |
| 2024-06-20 | $25.07 | $28.57 | 121,400 | — | — |
| 2024-06-18 | $25.46 | $29.01 | 134,000 | — | — |
| 2024-06-17 | $25.48 | $29.04 | 218,900 | — | — |
| 2024-06-14 | $25.23 | $28.75 | 161,300 | — | — |
| 2024-06-13 | $25.61 | $29.18 | 190,900 | — | — |
| 2024-06-12 | $26.10 | $29.74 | 191,000 | — | — |
| 2024-06-11 | $26.14 | $29.79 | 175,800 | — | — |
| 2024-06-10 | $26.70 | $30.43 | 295,300 | — | — |
| 2024-06-07 | $26.17 | $29.82 | 259,600 | — | — |
| 2024-06-06 | $26.85 | $30.60 | 162,300 | — | — |
| 2024-06-05 | $27.28 | $31.09 | 224,000 | — | — |
| 2024-06-04 | $26.92 | $30.68 | 224,000 | — | — |
| 2024-06-03 | $27.77 | $31.65 | 267,500 | — | — |
| 2024-05-31 | $27.07 | $30.85 | 536,600 | — | — |
| 2024-05-30 | $27.55 | $31.39 | 1,026,700 | — | — |
| 2024-05-29 | $32.00 | $36.47 | 273,200 | — | — |
| 2024-05-28 | $32.23 | $36.73 | 359,500 | — | — |
| 2024-05-24 | $30.34 | $34.57 | 130,300 | — | — |
| 2024-05-23 | $29.39 | $33.49 | 194,200 | — | — |
| 2024-05-22 | $29.40 | $33.50 | 205,800 | — | — |
| 2024-05-21 | $29.58 | $33.71 | 130,400 | — | — |
| 2024-05-20 | $29.64 | $33.78 | 108,000 | — | — |
| 2024-05-17 | $30.12 | $34.32 | 187,000 | — | — |
| 2024-05-16 | $29.95 | $34.13 | 150,200 | — | — |
| 2024-05-15 | $30.31 | $34.54 | 184,700 | — | — |
| 2024-05-14 | $29.94 | $34.12 | 184,500 | — | — |
| 2024-05-13 | $29.06 | $33.12 | 124,500 | — | — |
| 2024-05-10 | $28.47 | $32.44 | 82,300 | — | — |
| 2024-05-09 | $29.37 | $33.47 | 113,900 | — | — |
| 2024-05-08 | $28.62 | $32.61 | 114,400 | — | — |
| 2024-05-07 | $28.48 | $32.45 | 185,100 | — | — |
| 2024-05-06 | $28.77 | $32.79 | 210,900 | — | — |
| 2024-05-03 | $29.95 | $34.13 | 152,400 | — | — |
| 2024-05-02 | $30.07 | $34.27 | 238,400 | — | — |
| 2024-05-01 | $29.66 | $33.80 | 195,500 | — | — |
| 2024-04-30 | $30.16 | $34.37 | 288,000 | — | — |
| 2024-04-29 | $30.42 | $34.67 | 173,900 | — | — |
| 2024-04-26 | $29.79 | $33.95 | 180,900 | — | — |
| 2024-04-25 | $29.29 | $33.38 | 164,000 | — | — |
| 2024-04-24 | $29.76 | $33.91 | 174,500 | — | — |
| 2024-04-23 | $29.29 | $33.38 | 149,200 | — | — |
| 2024-04-22 | $28.80 | $32.82 | 142,800 | — | — |
| 2024-04-19 | $28.19 | $32.12 | 135,400 | — | — |
| 2024-04-18 | $27.54 | $31.38 | 135,600 | — | — |
| 2024-04-17 | $27.32 | $31.13 | 133,500 | — | — |
| 2024-04-16 | $27.50 | $31.34 | 127,800 | — | — |
| 2024-04-15 | $27.58 | $31.43 | 160,900 | — | — |
| 2024-04-12 | $27.80 | $31.68 | 223,500 | — | — |
| 2024-04-11 | $28.15 | $32.08 | 93,600 | — | — |
| 2024-04-10 | $28.45 | $32.42 | 118,400 | — | — |
| 2024-04-09 | $28.63 | $32.63 | 111,700 | — | — |
| 2024-04-08 | $28.78 | $32.80 | 124,600 | — | — |
| 2024-04-05 | $28.00 | $31.91 | 121,100 | — | — |
| 2024-04-04 | $28.02 | $31.93 | 185,000 | — | — |
| 2024-04-03 | $28.76 | $32.77 | 166,200 | — | — |
| 2024-04-02 | $29.13 | $33.20 | 184,100 | — | — |
| 2024-04-01 | $29.64 | $33.78 | 166,900 | — | — |
| 2024-03-28 | $29.87 | $34.04 | 130,300 | — | — |
| 2024-03-27 | $29.73 | $33.88 | 133,100 | — | — |
| 2024-03-26 | $29.63 | $33.54 | 127,000 | — | — |
| 2024-03-25 | $29.18 | $33.03 | 119,000 | — | — |
| 2024-03-22 | $28.79 | $32.59 | 149,300 | — | — |
| 2024-03-21 | $28.85 | $32.65 | 159,500 | — | — |
| 2024-03-20 | $29.19 | $33.04 | 155,300 | — | — |
| 2024-03-19 | $28.95 | $32.77 | 332,600 | — | — |
| 2024-03-18 | $28.93 | $32.74 | 347,000 | — | — |
| 2024-03-15 | $29.96 | $33.91 | 685,200 | — | — |
| 2024-03-14 | $29.02 | $32.85 | 1,568,500 | — | — |
| 2024-03-13 | $25.00 | $28.30 | 501,100 | — | — |
| 2024-03-12 | $24.52 | $27.75 | 181,500 | — | — |
| 2024-03-11 | $24.38 | $27.59 | 193,400 | — | — |
| 2024-03-08 | $24.17 | $27.36 | 196,100 | — | — |
| 2024-03-07 | $24.06 | $27.23 | 180,200 | — | — |
| 2024-03-06 | $23.53 | $26.63 | 182,100 | — | — |
| 2024-03-05 | $23.88 | $27.03 | 137,800 | — | — |
| 2024-03-04 | $23.86 | $27.01 | 169,200 | — | — |
| 2024-03-01 | $23.94 | $27.10 | 122,400 | — | — |
| 2024-02-29 | $23.94 | $27.10 | 140,400 | — | — |
| 2024-02-28 | $23.91 | $27.06 | 117,200 | — | — |
| 2024-02-27 | $23.86 | $27.01 | 158,100 | — | — |
| 2024-02-26 | $23.78 | $26.92 | 146,700 | — | — |
| 2024-02-23 | $23.34 | $26.42 | 134,300 | — | — |
| 2024-02-22 | $22.89 | $25.91 | 141,600 | — | — |
| 2024-02-21 | $22.60 | $25.58 | 147,300 | — | — |
| 2024-02-20 | $23.08 | $26.12 | 174,900 | — | — |
| 2024-02-16 | $22.83 | $25.84 | 214,900 | — | — |
| 2024-02-15 | $22.69 | $25.68 | 198,100 | — | — |
| 2024-02-14 | $22.12 | $25.04 | 148,500 | — | — |
| 2024-02-13 | $21.89 | $24.78 | 203,500 | — | — |
| 2024-02-12 | $22.57 | $25.55 | 232,500 | — | — |
| 2024-02-09 | $22.56 | $25.53 | 122,800 | — | — |
| 2024-02-08 | $22.13 | $25.05 | 105,500 | — | — |
| 2024-02-07 | $21.78 | $24.65 | 167,000 | — | — |
| 2024-02-06 | $21.92 | $24.81 | 325,200 | — | — |
| 2024-02-05 | $22.50 | $25.47 | 315,100 | — | — |
| 2024-02-02 | $22.72 | $25.72 | 162,000 | — | — |
| 2024-02-01 | $22.83 | $25.84 | 203,400 | — | — |
| 2024-01-31 | $22.53 | $25.50 | 199,600 | — | — |
| 2024-01-30 | $22.68 | $25.67 | 289,100 | — | — |
| 2024-01-29 | $22.43 | $25.39 | 385,200 | — | — |
| 2024-01-26 | $21.92 | $24.81 | 93,400 | — | — |
| 2024-01-25 | $22.11 | $25.03 | 283,300 | — | — |
| 2024-01-24 | $21.63 | $24.48 | 311,700 | — | — |
| 2024-01-23 | $21.57 | $24.41 | 159,100 | — | — |
| 2024-01-22 | $22.30 | $25.24 | 285,100 | — | — |
| 2024-01-19 | $21.99 | $24.89 | 190,900 | — | — |
| 2024-01-18 | $22.00 | $24.90 | 162,000 | — | — |
| 2024-01-17 | $21.82 | $24.70 | 180,500 | — | — |
| 2024-01-16 | $21.61 | $24.46 | 187,500 | — | — |
| 2024-01-12 | $22.18 | $25.10 | 134,100 | — | — |
| 2024-01-11 | $22.42 | $25.38 | 147,900 | — | — |
| 2024-01-10 | $22.41 | $25.37 | 183,100 | — | — |
| 2024-01-09 | $22.02 | $24.92 | 274,200 | — | — |
| 2024-01-08 | $22.41 | $25.37 | 263,400 | — | — |
| 2024-01-05 | $22.57 | $25.55 | 264,500 | — | — |
| 2024-01-04 | $22.65 | $25.64 | 318,000 | — | — |
| 2024-01-03 | $22.86 | $25.87 | 375,200 | — | — |
| 2024-01-02 | $22.95 | $25.98 | 334,000 | — | — |