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
- 1990-06-27 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 | $45.40 | $53.74 | 134,500 | — | — |
| 2024-12-30 | $45.66 | $53.85 | 137,500 | — | — |
| 2024-12-27 | $46.06 | $54.32 | 107,100 | — | — |
| 2024-12-26 | $47.18 | $55.64 | 142,200 | — | — |
| 2024-12-24 | $46.85 | $55.25 | 90,100 | — | — |
| 2024-12-23 | $46.34 | $54.65 | 306,200 | — | — |
| 2024-12-20 | $45.21 | $53.32 | 1,611,200 | — | — |
| 2024-12-19 | $45.93 | $54.17 | 211,500 | — | — |
| 2024-12-18 | $45.97 | $54.21 | 284,200 | — | — |
| 2024-12-17 | $47.51 | $56.03 | 226,000 | — | — |
| 2024-12-16 | $48.61 | $57.33 | 184,100 | — | — |
| 2024-12-13 | $48.33 | $57.00 | 234,000 | — | — |
| 2024-12-12 | $48.57 | $57.28 | 201,600 | — | — |
| 2024-12-11 | $48.65 | $57.37 | 291,500 | — | — |
| 2024-12-10 | $47.47 | $55.98 | 178,400 | — | — |
| 2024-12-09 | $47.59 | $56.12 | 142,900 | — | — |
| 2024-12-06 | $47.62 | $56.16 | 239,100 | — | — |
| 2024-12-05 | $48.40 | $57.08 | 219,000 | — | — |
| 2024-12-04 | $48.79 | $57.54 | 175,100 | — | — |
| 2024-12-03 | $48.95 | $57.73 | 223,800 | — | — |
| 2024-12-02 | $49.48 | $58.35 | 243,600 | — | — |
| 2024-11-29 | $48.49 | $57.19 | 97,200 | — | — |
| 2024-11-27 | $48.05 | $56.67 | 134,000 | — | — |
| 2024-11-26 | $48.28 | $56.94 | 202,200 | — | — |
| 2024-11-25 | $48.47 | $57.16 | 431,600 | — | — |
| 2024-11-22 | $48.17 | $56.81 | 217,600 | — | — |
| 2024-11-21 | $47.65 | $56.20 | 275,900 | — | — |
| 2024-11-20 | $47.04 | $55.48 | 239,300 | — | — |
| 2024-11-19 | $47.32 | $55.81 | 138,200 | — | — |
| 2024-11-18 | $46.85 | $55.25 | 210,700 | — | — |
| 2024-11-15 | $47.06 | $55.50 | 203,900 | — | — |
| 2024-11-14 | $47.87 | $56.45 | 230,000 | — | — |
| 2024-11-13 | $48.46 | $57.15 | 191,600 | — | — |
| 2024-11-12 | $49.85 | $58.79 | 228,400 | — | — |
| 2024-11-11 | $51.27 | $60.46 | 171,100 | — | — |
| 2024-11-08 | $51.83 | $61.12 | 349,900 | — | — |
| 2024-11-07 | $51.42 | $60.64 | 382,500 | — | — |
| 2024-11-06 | $51.41 | $60.63 | 433,200 | — | — |
| 2024-11-05 | $46.53 | $54.87 | 405,900 | — | — |
| 2024-11-04 | $45.16 | $53.26 | 253,500 | — | — |
| 2024-11-01 | $45.92 | $54.15 | 346,700 | — | — |
| 2024-10-31 | $43.30 | $51.07 | 380,100 | — | — |
| 2024-10-30 | $45.42 | $53.57 | 258,300 | — | — |
| 2024-10-29 | $45.25 | $53.36 | 159,200 | — | — |
| 2024-10-28 | $45.17 | $53.27 | 181,700 | — | — |
| 2024-10-25 | $44.51 | $52.49 | 268,800 | — | — |
| 2024-10-24 | $44.26 | $52.20 | 202,500 | — | — |
| 2024-10-23 | $42.95 | $50.65 | 148,500 | — | — |
| 2024-10-22 | $42.81 | $50.49 | 335,000 | — | — |
| 2024-10-21 | $42.69 | $50.35 | 308,600 | — | — |
| 2024-10-18 | $44.41 | $52.37 | 262,600 | — | — |
| 2024-10-17 | $44.99 | $53.06 | 246,900 | — | — |
| 2024-10-16 | $44.06 | $51.96 | 280,700 | — | — |
| 2024-10-15 | $43.59 | $51.41 | 319,500 | — | — |
| 2024-10-14 | $44.31 | $52.26 | 163,400 | — | — |
| 2024-10-11 | $44.47 | $52.44 | 147,400 | — | — |
| 2024-10-10 | $43.20 | $50.95 | 155,600 | — | — |
| 2024-10-09 | $43.68 | $51.51 | 222,200 | — | — |
| 2024-10-08 | $43.13 | $50.86 | 183,800 | — | — |
| 2024-10-07 | $43.69 | $51.52 | 250,500 | — | — |
| 2024-10-04 | $43.73 | $51.57 | 154,900 | — | — |
| 2024-10-03 | $42.76 | $50.43 | 147,000 | — | — |
| 2024-10-02 | $43.21 | $50.96 | 165,400 | — | — |
| 2024-10-01 | $43.05 | $50.77 | 179,000 | — | — |
| 2024-09-30 | $44.32 | $52.27 | 182,700 | — | — |
| 2024-09-27 | $44.78 | $52.61 | 143,200 | — | — |
| 2024-09-26 | $45.11 | $53.00 | 186,900 | — | — |
| 2024-09-25 | $43.62 | $51.25 | 208,300 | — | — |
| 2024-09-24 | $44.47 | $52.25 | 166,200 | — | — |
| 2024-09-23 | $43.98 | $51.67 | 285,400 | — | — |
| 2024-09-20 | $43.98 | $51.67 | 1,110,100 | — | — |
| 2024-09-19 | $44.53 | $52.32 | 286,300 | — | — |
| 2024-09-18 | $43.56 | $51.18 | 196,700 | — | — |
| 2024-09-17 | $43.12 | $50.66 | 425,600 | — | — |
| 2024-09-16 | $42.22 | $49.60 | 183,000 | — | — |
| 2024-09-13 | $42.32 | $49.72 | 251,000 | — | — |
| 2024-09-12 | $41.03 | $48.20 | 267,600 | — | — |
| 2024-09-11 | $40.37 | $47.43 | 223,300 | — | — |
| 2024-09-10 | $40.00 | $46.99 | 234,500 | — | — |
| 2024-09-09 | $38.97 | $45.78 | 241,200 | — | — |
| 2024-09-06 | $39.23 | $46.09 | 218,400 | — | — |
| 2024-09-05 | $40.79 | $47.92 | 194,000 | — | — |
| 2024-09-04 | $41.08 | $48.26 | 171,600 | — | — |
| 2024-09-03 | $40.78 | $47.91 | 333,600 | — | — |
| 2024-08-30 | $42.51 | $49.94 | 292,900 | — | — |
| 2024-08-29 | $42.61 | $50.06 | 159,400 | — | — |
| 2024-08-28 | $42.27 | $49.66 | 205,500 | — | — |
| 2024-08-27 | $42.43 | $49.85 | 120,900 | — | — |
| 2024-08-26 | $42.38 | $49.79 | 169,000 | — | — |
| 2024-08-23 | $42.74 | $50.21 | 213,900 | — | — |
| 2024-08-22 | $41.37 | $48.60 | 143,800 | — | — |
| 2024-08-21 | $42.17 | $49.54 | 212,700 | — | — |
| 2024-08-20 | $41.44 | $48.69 | 137,200 | — | — |
| 2024-08-19 | $42.93 | $50.44 | 141,000 | — | — |
| 2024-08-16 | $42.35 | $49.76 | 221,600 | — | — |
| 2024-08-15 | $42.66 | $50.12 | 186,200 | — | — |
| 2024-08-14 | $41.02 | $48.19 | 134,500 | — | — |
| 2024-08-13 | $41.64 | $48.92 | 134,200 | — | — |
| 2024-08-12 | $40.78 | $47.91 | 208,600 | — | — |
| 2024-08-09 | $41.30 | $48.52 | 184,900 | — | — |
| 2024-08-08 | $41.55 | $48.82 | 250,800 | — | — |
| 2024-08-07 | $40.09 | $47.10 | 286,200 | — | — |
| 2024-08-06 | $40.33 | $47.38 | 316,000 | — | — |
| 2024-08-05 | $39.74 | $46.69 | 358,800 | — | — |
| 2024-08-02 | $41.48 | $48.73 | 351,100 | — | — |
| 2024-08-01 | $43.66 | $51.29 | 531,700 | — | — |
| 2024-07-31 | $47.87 | $56.24 | 828,400 | — | — |
| 2024-07-30 | $40.69 | $47.80 | 417,000 | — | — |
| 2024-07-29 | $42.30 | $49.70 | 275,800 | — | — |
| 2024-07-26 | $42.46 | $49.88 | 237,000 | — | — |
| 2024-07-25 | $41.93 | $49.26 | 263,300 | — | — |
| 2024-07-24 | $41.27 | $48.49 | 210,900 | — | — |
| 2024-07-23 | $42.08 | $49.44 | 229,200 | — | — |
| 2024-07-22 | $41.65 | $48.93 | 249,200 | — | — |
| 2024-07-19 | $40.76 | $47.89 | 213,800 | — | — |
| 2024-07-18 | $41.45 | $48.70 | 251,800 | — | — |
| 2024-07-17 | $41.86 | $49.18 | 309,000 | — | — |
| 2024-07-16 | $43.30 | $50.87 | 329,900 | — | — |
| 2024-07-15 | $41.12 | $48.31 | 303,700 | — | — |
| 2024-07-12 | $40.28 | $47.32 | 247,900 | — | — |
| 2024-07-11 | $40.04 | $47.04 | 262,500 | — | — |
| 2024-07-10 | $39.38 | $46.27 | 189,300 | — | — |
| 2024-07-09 | $38.68 | $45.44 | 347,900 | — | — |
| 2024-07-08 | $39.30 | $46.17 | 172,600 | — | — |
| 2024-07-05 | $38.83 | $45.62 | 213,200 | — | — |
| 2024-07-03 | $39.79 | $46.75 | 138,300 | — | — |
| 2024-07-02 | $39.33 | $46.21 | 448,900 | — | — |
| 2024-07-01 | $39.18 | $46.03 | 274,000 | — | — |
| 2024-06-28 | $39.46 | $46.36 | 667,500 | — | — |
| 2024-06-27 | $38.95 | $45.57 | 305,200 | — | — |
| 2024-06-26 | $39.16 | $45.81 | 519,600 | — | — |
| 2024-06-25 | $39.26 | $45.93 | 358,500 | — | — |
| 2024-06-24 | $38.78 | $45.37 | 497,500 | — | — |
| 2024-06-21 | $39.96 | $46.75 | 4,452,700 | — | — |
| 2024-06-20 | $39.50 | $46.21 | 805,200 | — | — |
| 2024-06-18 | $39.94 | $46.72 | 372,200 | — | — |
| 2024-06-17 | $40.18 | $47.01 | 411,400 | — | — |
| 2024-06-14 | $39.85 | $46.62 | 302,700 | — | — |
| 2024-06-13 | $41.10 | $48.08 | 292,200 | — | — |
| 2024-06-12 | $41.25 | $48.26 | 262,400 | — | — |
| 2024-06-11 | $40.51 | $47.39 | 231,700 | — | — |
| 2024-06-10 | $40.80 | $47.73 | 305,800 | — | — |
| 2024-06-07 | $40.50 | $47.38 | 229,300 | — | — |
| 2024-06-06 | $41.10 | $48.08 | 244,600 | — | — |
| 2024-06-05 | $41.78 | $48.88 | 306,500 | — | — |
| 2024-06-04 | $41.35 | $48.37 | 427,800 | — | — |
| 2024-06-03 | $42.06 | $49.20 | 506,300 | — | — |
| 2024-05-31 | $43.07 | $50.39 | 516,900 | — | — |
| 2024-05-30 | $44.58 | $52.15 | 264,800 | — | — |
| 2024-05-29 | $43.13 | $50.46 | 302,900 | — | — |
| 2024-05-28 | $43.45 | $50.83 | 360,000 | — | — |
| 2024-05-24 | $43.49 | $50.88 | 231,600 | — | — |
| 2024-05-23 | $43.03 | $50.34 | 280,200 | — | — |
| 2024-05-22 | $42.46 | $49.67 | 251,700 | — | — |
| 2024-05-21 | $42.11 | $49.26 | 226,400 | — | — |
| 2024-05-20 | $41.96 | $49.09 | 319,500 | — | — |
| 2024-05-17 | $41.19 | $48.19 | 251,900 | — | — |
| 2024-05-16 | $40.79 | $47.72 | 251,900 | — | — |
| 2024-05-15 | $41.01 | $47.98 | 352,400 | — | — |
| 2024-05-14 | $41.09 | $48.07 | 231,800 | — | — |
| 2024-05-13 | $40.08 | $46.89 | 284,000 | — | — |
| 2024-05-10 | $40.16 | $46.98 | 234,300 | — | — |
| 2024-05-09 | $39.82 | $46.58 | 274,000 | — | — |
| 2024-05-08 | $40.04 | $46.84 | 382,100 | — | — |
| 2024-05-07 | $39.14 | $45.79 | 424,800 | — | — |
| 2024-05-06 | $38.07 | $44.54 | 657,500 | — | — |
| 2024-05-03 | $36.43 | $42.62 | 523,400 | — | — |
| 2024-05-02 | $35.76 | $41.83 | 750,900 | — | — |
| 2024-05-01 | $30.29 | $35.44 | 280,700 | — | — |
| 2024-04-30 | $30.21 | $35.34 | 471,400 | — | — |
| 2024-04-29 | $31.49 | $36.84 | 423,000 | — | — |
| 2024-04-26 | $31.36 | $36.69 | 311,200 | — | — |
| 2024-04-25 | $30.30 | $35.45 | 185,700 | — | — |
| 2024-04-24 | $30.59 | $35.79 | 262,100 | — | — |
| 2024-04-23 | $30.55 | $35.74 | 255,600 | — | — |
| 2024-04-22 | $30.08 | $35.19 | 201,900 | — | — |
| 2024-04-19 | $29.63 | $34.66 | 369,500 | — | — |
| 2024-04-18 | $29.86 | $34.93 | 272,300 | — | — |
| 2024-04-17 | $30.04 | $35.14 | 304,400 | — | — |
| 2024-04-16 | $29.92 | $35.00 | 290,400 | — | — |
| 2024-04-15 | $29.50 | $34.51 | 405,200 | — | — |
| 2024-04-12 | $29.50 | $34.51 | 344,400 | — | — |
| 2024-04-11 | $29.50 | $34.51 | 194,500 | — | — |
| 2024-04-10 | $28.85 | $33.75 | 184,000 | — | — |
| 2024-04-09 | $29.83 | $34.90 | 108,300 | — | — |
| 2024-04-08 | $29.91 | $34.99 | 99,900 | — | — |
| 2024-04-05 | $29.94 | $35.03 | 146,100 | — | — |
| 2024-04-04 | $29.85 | $34.92 | 352,700 | — | — |
| 2024-04-03 | $30.20 | $35.33 | 157,900 | — | — |
| 2024-04-02 | $29.80 | $34.86 | 701,300 | — | — |
| 2024-04-01 | $29.58 | $34.60 | 207,000 | — | — |
| 2024-03-28 | $30.01 | $35.11 | 276,900 | — | — |
| 2024-03-27 | $30.19 | $35.32 | 470,300 | — | — |
| 2024-03-26 | $29.28 | $34.06 | 279,300 | — | — |
| 2024-03-25 | $29.13 | $33.89 | 254,700 | — | — |
| 2024-03-22 | $29.00 | $33.74 | 238,000 | — | — |
| 2024-03-21 | $29.25 | $34.03 | 448,100 | — | — |
| 2024-03-20 | $28.60 | $33.27 | 558,500 | — | — |
| 2024-03-19 | $29.22 | $33.99 | 179,300 | — | — |
| 2024-03-18 | $29.11 | $33.86 | 217,900 | — | — |
| 2024-03-15 | $29.73 | $34.58 | 2,419,100 | — | — |
| 2024-03-14 | $29.77 | $34.63 | 386,800 | — | — |
| 2024-03-13 | $30.46 | $35.43 | 366,900 | — | — |
| 2024-03-12 | $30.41 | $35.38 | 314,200 | — | — |
| 2024-03-11 | $30.10 | $35.01 | 374,600 | — | — |
| 2024-03-08 | $31.12 | $36.20 | 276,300 | — | — |
| 2024-03-07 | $31.06 | $36.13 | 201,200 | — | — |
| 2024-03-06 | $30.65 | $35.65 | 263,800 | — | — |
| 2024-03-05 | $30.62 | $35.62 | 156,800 | — | — |
| 2024-03-04 | $30.81 | $35.84 | 253,000 | — | — |
| 2024-03-01 | $31.25 | $36.35 | 314,600 | — | — |
| 2024-02-29 | $30.71 | $35.72 | 360,500 | — | — |
| 2024-02-28 | $29.97 | $34.86 | 206,900 | — | — |
| 2024-02-27 | $30.32 | $35.27 | 239,800 | — | — |
| 2024-02-26 | $29.97 | $34.86 | 197,200 | — | — |
| 2024-02-23 | $29.73 | $34.58 | 147,200 | — | — |
| 2024-02-22 | $29.62 | $34.46 | 182,900 | — | — |
| 2024-02-21 | $29.67 | $34.51 | 256,600 | — | — |
| 2024-02-20 | $29.22 | $33.99 | 233,000 | — | — |
| 2024-02-16 | $30.35 | $35.31 | 260,200 | — | — |
| 2024-02-15 | $30.55 | $35.54 | 246,900 | — | — |
| 2024-02-14 | $29.91 | $34.79 | 252,600 | — | — |
| 2024-02-13 | $28.99 | $33.72 | 327,600 | — | — |
| 2024-02-12 | $30.69 | $35.70 | 214,000 | — | — |
| 2024-02-09 | $30.13 | $35.05 | 274,400 | — | — |
| 2024-02-08 | $29.51 | $34.33 | 263,400 | — | — |
| 2024-02-07 | $28.69 | $33.37 | 203,400 | — | — |
| 2024-02-06 | $29.34 | $34.13 | 273,500 | — | — |
| 2024-02-05 | $30.17 | $35.10 | 327,000 | — | — |
| 2024-02-02 | $30.33 | $35.28 | 474,500 | — | — |
| 2024-02-01 | $29.60 | $34.43 | 582,000 | — | — |
| 2024-01-31 | $27.12 | $31.55 | 295,700 | — | — |
| 2024-01-30 | $27.67 | $32.19 | 239,000 | — | — |
| 2024-01-29 | $26.77 | $31.14 | 138,900 | — | — |
| 2024-01-26 | $26.95 | $31.35 | 190,800 | — | — |
| 2024-01-25 | $27.13 | $31.56 | 231,700 | — | — |
| 2024-01-24 | $27.01 | $31.42 | 170,100 | — | — |
| 2024-01-23 | $26.98 | $31.39 | 418,700 | — | — |
| 2024-01-22 | $26.60 | $30.94 | 218,300 | — | — |
| 2024-01-19 | $25.83 | $30.05 | 169,700 | — | — |
| 2024-01-18 | $25.81 | $30.02 | 127,000 | — | — |
| 2024-01-17 | $25.57 | $29.75 | 165,500 | — | — |
| 2024-01-16 | $26.46 | $30.78 | 170,100 | — | — |
| 2024-01-12 | $26.75 | $31.12 | 96,400 | — | — |
| 2024-01-11 | $26.83 | $31.21 | 133,100 | — | — |
| 2024-01-10 | $26.84 | $31.22 | 224,000 | — | — |
| 2024-01-09 | $26.85 | $31.23 | 155,500 | — | — |
| 2024-01-08 | $26.96 | $31.36 | 151,600 | — | — |
| 2024-01-05 | $26.67 | $31.02 | 176,000 | — | — |
| 2024-01-04 | $26.60 | $30.94 | 180,100 | — | — |
| 2024-01-03 | $26.85 | $31.23 | 223,900 | — | — |
| 2024-01-02 | $27.28 | $31.73 | 290,300 | — | — |