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
- 2005-03-29 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 | $37.93 | $181.20 | 108,800 | — | — |
| 2024-12-30 | $37.77 | $180.44 | 149,800 | — | — |
| 2024-12-27 | $38.32 | $183.07 | 74,900 | — | — |
| 2024-12-26 | $38.47 | $183.78 | 75,800 | — | — |
| 2024-12-24 | $38.15 | $182.25 | 56,600 | — | — |
| 2024-12-23 | $37.77 | $180.44 | 140,200 | — | — |
| 2024-12-20 | $37.44 | $178.86 | 107,500 | — | — |
| 2024-12-19 | $36.92 | $176.38 | 106,800 | — | — |
| 2024-12-18 | $37.55 | $179.39 | 84,000 | — | — |
| 2024-12-17 | $38.04 | $181.73 | 88,100 | — | — |
| 2024-12-16 | $38.05 | $181.78 | 65,800 | — | — |
| 2024-12-13 | $38.68 | $183.53 | 57,300 | — | — |
| 2024-12-12 | $38.59 | $183.11 | 44,300 | — | — |
| 2024-12-11 | $39.07 | $185.38 | 53,200 | — | — |
| 2024-12-10 | $39.19 | $185.95 | 60,100 | — | — |
| 2024-12-09 | $39.37 | $186.81 | 56,500 | — | — |
| 2024-12-06 | $39.41 | $187.00 | 50,500 | — | — |
| 2024-12-05 | $39.52 | $187.52 | 74,400 | — | — |
| 2024-12-04 | $39.74 | $188.56 | 45,300 | — | — |
| 2024-12-03 | $39.64 | $188.09 | 61,100 | — | — |
| 2024-12-02 | $39.73 | $188.52 | 71,700 | — | — |
| 2024-11-29 | $39.91 | $189.37 | 71,800 | — | — |
| 2024-11-27 | $39.76 | $188.66 | 56,400 | — | — |
| 2024-11-26 | $39.43 | $187.09 | 86,500 | — | — |
| 2024-11-25 | $39.38 | $186.85 | 42,000 | — | — |
| 2024-11-22 | $39.04 | $185.24 | 45,600 | — | — |
| 2024-11-21 | $38.84 | $184.29 | 63,700 | — | — |
| 2024-11-20 | $38.66 | $183.44 | 49,900 | — | — |
| 2024-11-19 | $38.35 | $181.97 | 81,600 | — | — |
| 2024-11-18 | $38.63 | $183.30 | 51,800 | — | — |
| 2024-11-15 | $38.64 | $183.34 | 68,500 | — | — |
| 2024-11-14 | $40.02 | $188.88 | 31,500 | — | — |
| 2024-11-13 | $40.68 | $192.00 | 28,700 | — | — |
| 2024-11-12 | $40.98 | $193.41 | 21,400 | — | — |
| 2024-11-11 | $41.29 | $194.88 | 67,600 | — | — |
| 2024-11-08 | $41.18 | $194.36 | 35,800 | — | — |
| 2024-11-07 | $40.57 | $191.48 | 21,300 | — | — |
| 2024-11-06 | $40.38 | $190.58 | 25,800 | — | — |
| 2024-11-05 | $40.28 | $190.11 | 28,000 | — | — |
| 2024-11-04 | $40.13 | $189.40 | 21,400 | — | — |
| 2024-11-01 | $40.23 | $189.87 | 40,500 | — | — |
| 2024-10-31 | $39.93 | $188.46 | 33,500 | — | — |
| 2024-10-30 | $40.28 | $190.11 | 45,700 | — | — |
| 2024-10-29 | $40.50 | $191.15 | 28,800 | — | — |
| 2024-10-28 | $40.84 | $192.75 | 25,100 | — | — |
| 2024-10-25 | $40.72 | $192.18 | 14,700 | — | — |
| 2024-10-24 | $40.94 | $193.22 | 31,400 | — | — |
| 2024-10-23 | $40.90 | $193.03 | 43,400 | — | — |
| 2024-10-22 | $41.32 | $195.02 | 35,200 | — | — |
| 2024-10-21 | $41.33 | $195.06 | 34,800 | — | — |
| 2024-10-18 | $41.43 | $195.54 | 45,400 | — | — |
| 2024-10-17 | $41.28 | $194.83 | 74,400 | — | — |
| 2024-10-16 | $41.74 | $197.00 | 17,500 | — | — |
| 2024-10-15 | $41.63 | $196.48 | 14,300 | — | — |
| 2024-10-14 | $42.26 | $198.45 | 19,800 | — | — |
| 2024-10-11 | $41.88 | $196.66 | 26,400 | — | — |
| 2024-10-10 | $41.65 | $195.58 | 22,300 | — | — |
| 2024-10-09 | $41.73 | $195.96 | 22,400 | — | — |
| 2024-10-08 | $41.51 | $194.93 | 15,600 | — | — |
| 2024-10-07 | $41.26 | $193.75 | 33,700 | — | — |
| 2024-10-04 | $41.57 | $195.21 | 19,900 | — | — |
| 2024-10-03 | $41.30 | $193.94 | 46,500 | — | — |
| 2024-10-02 | $41.65 | $195.58 | 18,700 | — | — |
| 2024-10-01 | $42.02 | $197.32 | 29,000 | — | — |
| 2024-09-30 | $41.93 | $196.90 | 44,200 | — | — |
| 2024-09-27 | $41.70 | $195.82 | 30,000 | — | — |
| 2024-09-26 | $41.51 | $194.93 | 24,900 | — | — |
| 2024-09-25 | $41.45 | $194.64 | 33,000 | — | — |
| 2024-09-24 | $42.09 | $197.65 | 27,200 | — | — |
| 2024-09-23 | $42.00 | $197.23 | 26,600 | — | — |
| 2024-09-20 | $41.93 | $196.90 | 32,300 | — | — |
| 2024-09-19 | $41.98 | $197.13 | 29,400 | — | — |
| 2024-09-18 | $41.75 | $196.05 | 29,300 | — | — |
| 2024-09-17 | $41.83 | $196.43 | 34,400 | — | — |
| 2024-09-16 | $42.13 | $197.84 | 30,900 | — | — |
| 2024-09-13 | $42.26 | $197.45 | 21,600 | — | — |
| 2024-09-12 | $42.25 | $197.40 | 25,400 | — | — |
| 2024-09-11 | $42.17 | $197.03 | 16,200 | — | — |
| 2024-09-10 | $42.16 | $196.98 | 11,900 | — | — |
| 2024-09-09 | $42.08 | $196.61 | 20,400 | — | — |
| 2024-09-06 | $41.84 | $195.49 | 23,600 | — | — |
| 2024-09-05 | $41.81 | $195.35 | 35,600 | — | — |
| 2024-09-04 | $42.30 | $197.63 | 23,100 | — | — |
| 2024-09-03 | $42.40 | $198.10 | 40,000 | — | — |
| 2024-08-30 | $42.41 | $198.15 | 26,100 | — | — |
| 2024-08-29 | $42.11 | $196.75 | 26,800 | — | — |
| 2024-08-28 | $41.97 | $196.09 | 20,900 | — | — |
| 2024-08-27 | $42.04 | $196.42 | 43,300 | — | — |
| 2024-08-26 | $41.90 | $195.77 | 26,900 | — | — |
| 2024-08-23 | $41.96 | $196.05 | 17,200 | — | — |
| 2024-08-22 | $41.87 | $195.63 | 29,300 | — | — |
| 2024-08-21 | $41.71 | $194.88 | 17,700 | — | — |
| 2024-08-20 | $41.75 | $195.06 | 22,500 | — | — |
| 2024-08-19 | $41.68 | $194.74 | 22,200 | — | — |
| 2024-08-16 | $41.38 | $193.34 | 30,600 | — | — |
| 2024-08-15 | $41.45 | $193.66 | 23,600 | — | — |
| 2024-08-14 | $41.38 | $192.34 | 21,600 | — | — |
| 2024-08-13 | $41.22 | $191.60 | 23,900 | — | — |
| 2024-08-12 | $41.14 | $191.23 | 22,600 | — | — |
| 2024-08-09 | $41.13 | $191.18 | 29,700 | — | — |
| 2024-08-08 | $41.00 | $190.57 | 33,600 | — | — |
| 2024-08-07 | $40.36 | $187.60 | 36,800 | — | — |
| 2024-08-06 | $40.61 | $188.76 | 24,700 | — | — |
| 2024-08-05 | $39.94 | $185.65 | 61,500 | — | — |
| 2024-08-02 | $41.31 | $192.02 | 18,300 | — | — |
| 2024-08-01 | $41.69 | $193.78 | 33,100 | — | — |
| 2024-07-31 | $41.12 | $191.13 | 24,800 | — | — |
| 2024-07-30 | $40.97 | $190.44 | 24,800 | — | — |
| 2024-07-29 | $40.97 | $190.44 | 26,300 | — | — |
| 2024-07-26 | $41.15 | $191.27 | 30,300 | — | — |
| 2024-07-25 | $41.15 | $191.27 | 43,800 | — | — |
| 2024-07-24 | $41.43 | $192.57 | 41,800 | — | — |
| 2024-07-23 | $41.32 | $192.06 | 38,300 | — | — |
| 2024-07-22 | $41.30 | $191.97 | 27,000 | — | — |
| 2024-07-19 | $41.13 | $191.18 | 16,100 | — | — |
| 2024-07-18 | $41.02 | $190.67 | 84,700 | — | — |
| 2024-07-17 | $41.88 | $194.66 | 21,800 | — | — |
| 2024-07-16 | $41.83 | $194.43 | 25,900 | — | — |
| 2024-07-15 | $41.59 | $193.32 | 22,000 | — | — |
| 2024-07-12 | $41.59 | $192.33 | 19,200 | — | — |
| 2024-07-11 | $41.51 | $191.96 | 23,700 | — | — |
| 2024-07-10 | $41.05 | $189.83 | 27,000 | — | — |
| 2024-07-09 | $40.72 | $188.30 | 30,800 | — | — |
| 2024-07-08 | $40.76 | $188.49 | 37,200 | — | — |
| 2024-07-05 | $40.72 | $188.30 | 32,800 | — | — |
| 2024-07-03 | $40.51 | $187.33 | 34,500 | — | — |
| 2024-07-02 | $40.48 | $187.19 | 38,300 | — | — |
| 2024-07-01 | $40.66 | $188.03 | 38,600 | — | — |
| 2024-06-28 | $40.85 | $188.90 | 95,300 | — | — |
| 2024-06-27 | $40.36 | $186.64 | 38,900 | — | — |
| 2024-06-26 | $40.19 | $185.85 | 43,000 | — | — |
| 2024-06-25 | $40.12 | $185.53 | 39,500 | — | — |
| 2024-06-24 | $39.97 | $184.84 | 41,400 | — | — |
| 2024-06-21 | $39.64 | $183.31 | 26,500 | — | — |
| 2024-06-20 | $39.65 | $183.36 | 38,500 | — | — |
| 2024-06-18 | $39.66 | $183.40 | 30,900 | — | — |
| 2024-06-17 | $39.82 | $184.14 | 25,200 | — | — |
| 2024-06-14 | $39.72 | $183.68 | 30,000 | — | — |
| 2024-06-13 | $40.04 | $184.17 | 42,100 | — | — |
| 2024-06-12 | $40.16 | $184.73 | 27,800 | — | — |
| 2024-06-11 | $40.23 | $185.05 | 18,100 | — | — |
| 2024-06-10 | $40.34 | $185.55 | 59,400 | — | — |
| 2024-06-07 | $40.58 | $186.66 | 26,800 | — | — |
| 2024-06-06 | $40.45 | $186.06 | 24,600 | — | — |
| 2024-06-05 | $40.58 | $186.66 | 21,200 | — | — |
| 2024-06-04 | $40.43 | $185.97 | 23,800 | — | — |
| 2024-06-03 | $40.42 | $185.92 | 35,600 | — | — |
| 2024-05-31 | $39.89 | $183.48 | 33,800 | — | — |
| 2024-05-30 | $39.41 | $181.28 | 34,200 | — | — |
| 2024-05-29 | $39.37 | $181.09 | 37,000 | — | — |
| 2024-05-28 | $39.57 | $182.01 | 48,600 | — | — |
| 2024-05-24 | $40.04 | $184.17 | 22,600 | — | — |
| 2024-05-23 | $40.08 | $184.36 | 29,400 | — | — |
| 2024-05-22 | $40.37 | $185.69 | 23,500 | — | — |
| 2024-05-21 | $40.41 | $185.88 | 35,800 | — | — |
| 2024-05-20 | $40.29 | $185.32 | 35,600 | — | — |
| 2024-05-17 | $40.15 | $184.68 | 30,900 | — | — |
| 2024-05-16 | $40.15 | $184.68 | 38,100 | — | — |
| 2024-05-15 | $40.20 | $184.91 | 33,300 | — | — |
| 2024-05-14 | $39.79 | $183.02 | 62,200 | — | — |
| 2024-05-13 | $39.98 | $182.92 | 30,000 | — | — |
| 2024-05-10 | $40.20 | $183.93 | 32,300 | — | — |
| 2024-05-09 | $40.06 | $183.28 | 21,000 | — | — |
| 2024-05-08 | $39.84 | $182.28 | 30,700 | — | — |
| 2024-05-07 | $39.99 | $182.96 | 23,600 | — | — |
| 2024-05-06 | $39.85 | $182.32 | 31,600 | — | — |
| 2024-05-03 | $39.61 | $181.23 | 25,000 | — | — |
| 2024-05-02 | $39.49 | $180.68 | 18,200 | — | — |
| 2024-05-01 | $39.48 | $180.63 | 34,500 | — | — |
| 2024-04-30 | $39.18 | $179.26 | 39,100 | — | — |
| 2024-04-29 | $39.13 | $179.03 | 34,400 | — | — |
| 2024-04-26 | $39.06 | $178.71 | 24,900 | — | — |
| 2024-04-25 | $39.04 | $178.62 | 23,200 | — | — |
| 2024-04-24 | $39.30 | $179.81 | 22,400 | — | — |
| 2024-04-23 | $39.29 | $179.76 | 13,800 | — | — |
| 2024-04-22 | $39.01 | $178.48 | 28,700 | — | — |
| 2024-04-19 | $38.80 | $177.52 | 18,200 | — | — |
| 2024-04-18 | $38.74 | $177.25 | 22,900 | — | — |
| 2024-04-17 | $38.87 | $177.84 | 43,000 | — | — |
| 2024-04-16 | $38.74 | $177.25 | 33,800 | — | — |
| 2024-04-15 | $38.51 | $176.19 | 49,800 | — | — |
| 2024-04-12 | $38.45 | $175.92 | 43,100 | — | — |
| 2024-04-11 | $39.39 | $179.24 | 29,800 | — | — |
| 2024-04-10 | $39.61 | $180.25 | 24,700 | — | — |
| 2024-04-09 | $40.00 | $182.02 | 31,800 | — | — |
| 2024-04-08 | $39.86 | $181.38 | 42,100 | — | — |
| 2024-04-05 | $40.05 | $182.25 | 27,800 | — | — |
| 2024-04-04 | $39.77 | $180.97 | 32,300 | — | — |
| 2024-04-03 | $40.24 | $183.11 | 35,900 | — | — |
| 2024-04-02 | $40.13 | $182.61 | 38,100 | — | — |
| 2024-04-01 | $40.88 | $186.02 | 70,600 | — | — |
| 2024-03-28 | $41.44 | $188.57 | 76,800 | — | — |
| 2024-03-27 | $41.57 | $189.16 | 29,700 | — | — |
| 2024-03-26 | $41.02 | $186.66 | 27,600 | — | — |
| 2024-03-25 | $40.87 | $185.98 | 30,500 | — | — |
| 2024-03-22 | $40.85 | $185.89 | 30,400 | — | — |
| 2024-03-21 | $40.98 | $186.48 | 37,000 | — | — |
| 2024-03-20 | $40.95 | $186.34 | 30,400 | — | — |
| 2024-03-19 | $41.09 | $186.98 | 33,100 | — | — |
| 2024-03-18 | $41.04 | $186.75 | 20,400 | — | — |
| 2024-03-15 | $41.16 | $187.30 | 37,800 | — | — |
| 2024-03-14 | $41.52 | $188.94 | 28,600 | — | — |
| 2024-03-13 | $42.06 | $190.43 | 26,900 | — | — |
| 2024-03-12 | $42.38 | $191.87 | 28,300 | — | — |
| 2024-03-11 | $42.13 | $190.74 | 22,100 | — | — |
| 2024-03-08 | $42.54 | $192.60 | 33,500 | — | — |
| 2024-03-07 | $42.34 | $191.69 | 25,000 | — | — |
| 2024-03-06 | $42.33 | $191.65 | 20,700 | — | — |
| 2024-03-05 | $42.08 | $190.52 | 31,500 | — | — |
| 2024-03-04 | $42.52 | $192.51 | 15,800 | — | — |
| 2024-03-01 | $42.47 | $192.28 | 27,600 | — | — |
| 2024-02-29 | $42.02 | $190.24 | 34,300 | — | — |
| 2024-02-28 | $42.54 | $192.60 | 60,700 | — | — |
| 2024-02-27 | $42.33 | $191.65 | 22,600 | — | — |
| 2024-02-26 | $42.25 | $191.29 | 32,000 | — | — |
| 2024-02-23 | $42.33 | $191.65 | 18,300 | — | — |
| 2024-02-22 | $42.13 | $190.74 | 17,100 | — | — |
| 2024-02-21 | $41.91 | $189.75 | 18,600 | — | — |
| 2024-02-20 | $42.07 | $190.47 | 28,100 | — | — |
| 2024-02-16 | $42.28 | $191.42 | 23,500 | — | — |
| 2024-02-15 | $42.14 | $190.79 | 19,700 | — | — |
| 2024-02-14 | $42.13 | $190.74 | 17,800 | — | — |
| 2024-02-13 | $42.26 | $190.37 | 16,200 | — | — |
| 2024-02-12 | $42.65 | $192.12 | 34,300 | — | — |
| 2024-02-09 | $42.48 | $191.36 | 20,900 | — | — |
| 2024-02-08 | $42.58 | $191.81 | 26,200 | — | — |
| 2024-02-07 | $42.50 | $191.45 | 46,800 | — | — |
| 2024-02-06 | $41.72 | $187.93 | 17,500 | — | — |
| 2024-02-05 | $41.32 | $186.13 | 35,200 | — | — |
| 2024-02-02 | $41.58 | $187.30 | 36,900 | — | — |
| 2024-02-01 | $42.00 | $189.20 | 34,500 | — | — |
| 2024-01-31 | $41.48 | $186.85 | 35,600 | — | — |
| 2024-01-30 | $41.17 | $185.46 | 19,800 | — | — |
| 2024-01-29 | $41.11 | $185.19 | 36,200 | — | — |
| 2024-01-26 | $40.97 | $184.56 | 38,300 | — | — |
| 2024-01-25 | $40.72 | $183.43 | 42,500 | — | — |
| 2024-01-24 | $41.23 | $185.73 | 23,300 | — | — |
| 2024-01-23 | $41.88 | $188.65 | 25,000 | — | — |
| 2024-01-22 | $42.12 | $189.74 | 29,400 | — | — |
| 2024-01-19 | $42.00 | $189.20 | 26,400 | — | — |
| 2024-01-18 | $42.27 | $190.41 | 37,300 | — | — |
| 2024-01-17 | $42.18 | $190.01 | 27,500 | — | — |
| 2024-01-16 | $42.37 | $190.86 | 28,400 | — | — |
| 2024-01-12 | $42.60 | $191.90 | 41,500 | — | — |
| 2024-01-11 | $42.71 | $192.39 | 39,200 | — | — |
| 2024-01-10 | $42.63 | $191.07 | 63,400 | — | — |
| 2024-01-09 | $42.48 | $190.40 | 37,900 | — | — |
| 2024-01-08 | $42.41 | $190.09 | 47,500 | — | — |
| 2024-01-05 | $41.68 | $186.82 | 43,400 | — | — |
| 2024-01-04 | $41.95 | $188.03 | 72,100 | — | — |
| 2024-01-03 | $41.13 | $184.35 | 48,400 | — | — |
| 2024-01-02 | $40.60 | $181.97 | 66,100 | — | — |