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
- 1997-10-08 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 | $42.74 | $104.16 | 65,600 | — | — |
| 2024-12-30 | $42.77 | $104.23 | 54,700 | — | — |
| 2024-12-27 | $42.83 | $104.38 | 64,600 | — | — |
| 2024-12-26 | $43.36 | $105.67 | 38,700 | — | — |
| 2024-12-24 | $42.99 | $104.77 | 42,000 | — | — |
| 2024-12-23 | $42.83 | $104.38 | 58,600 | — | — |
| 2024-12-20 | $43.42 | $105.81 | 163,700 | — | — |
| 2024-12-19 | $42.29 | $103.06 | 55,900 | — | — |
| 2024-12-18 | $42.65 | $103.94 | 79,600 | — | — |
| 2024-12-17 | $44.96 | $109.57 | 60,300 | — | — |
| 2024-12-16 | $45.91 | $111.88 | 74,800 | — | — |
| 2024-12-13 | $45.86 | $111.76 | 58,900 | — | — |
| 2024-12-12 | $45.94 | $111.96 | 52,000 | — | — |
| 2024-12-11 | $46.80 | $114.05 | 76,700 | — | — |
| 2024-12-10 | $46.57 | $113.49 | 42,900 | — | — |
| 2024-12-09 | $46.13 | $112.42 | 32,400 | — | — |
| 2024-12-06 | $46.55 | $113.44 | 42,400 | — | — |
| 2024-12-05 | $46.80 | $114.05 | 36,000 | — | — |
| 2024-12-04 | $47.17 | $114.95 | 66,700 | — | — |
| 2024-12-03 | $46.24 | $112.69 | 38,500 | — | — |
| 2024-12-02 | $47.20 | $115.03 | 63,200 | — | — |
| 2024-11-29 | $47.11 | $114.81 | 94,000 | — | — |
| 2024-11-27 | $47.58 | $115.95 | 46,800 | — | — |
| 2024-11-26 | $47.84 | $116.59 | 86,200 | — | — |
| 2024-11-25 | $48.34 | $117.80 | 63,200 | — | — |
| 2024-11-22 | $47.96 | $116.88 | 44,600 | — | — |
| 2024-11-21 | $46.76 | $113.95 | 39,400 | — | — |
| 2024-11-20 | $46.31 | $112.86 | 32,500 | — | — |
| 2024-11-19 | $46.39 | $113.05 | 50,600 | — | — |
| 2024-11-18 | $46.47 | $113.25 | 37,100 | — | — |
| 2024-11-15 | $47.25 | $115.15 | 59,900 | — | — |
| 2024-11-14 | $47.49 | $115.73 | 46,700 | — | — |
| 2024-11-13 | $48.58 | $118.39 | 51,000 | — | — |
| 2024-11-12 | $48.80 | $118.92 | 46,900 | — | — |
| 2024-11-11 | $49.50 | $120.63 | 57,500 | — | — |
| 2024-11-08 | $47.90 | $116.73 | 44,500 | — | — |
| 2024-11-07 | $47.06 | $114.68 | 102,000 | — | — |
| 2024-11-06 | $49.57 | $120.80 | 177,200 | — | — |
| 2024-11-05 | $43.09 | $105.01 | 52,800 | — | — |
| 2024-11-04 | $41.96 | $102.26 | 61,000 | — | — |
| 2024-11-01 | $42.08 | $102.55 | 95,900 | — | — |
| 2024-10-31 | $41.95 | $102.23 | 61,400 | — | — |
| 2024-10-30 | $42.42 | $103.38 | 43,500 | — | — |
| 2024-10-29 | $42.20 | $102.84 | 42,500 | — | — |
| 2024-10-28 | $41.47 | $101.06 | 75,300 | — | — |
| 2024-10-25 | $40.18 | $97.92 | 43,900 | — | — |
| 2024-10-24 | $41.09 | $100.14 | 43,600 | — | — |
| 2024-10-23 | $41.19 | $100.38 | 31,000 | — | — |
| 2024-10-22 | $41.03 | $99.99 | 31,500 | — | — |
| 2024-10-21 | $40.55 | $98.82 | 48,600 | — | — |
| 2024-10-18 | $41.97 | $102.28 | 37,900 | — | — |
| 2024-10-17 | $42.98 | $104.74 | 51,900 | — | — |
| 2024-10-16 | $42.72 | $104.11 | 57,900 | — | — |
| 2024-10-15 | $42.19 | $102.82 | 64,700 | — | — |
| 2024-10-14 | $41.55 | $100.23 | 47,000 | — | — |
| 2024-10-11 | $41.42 | $99.92 | 54,600 | — | — |
| 2024-10-10 | $40.16 | $96.88 | 44,300 | — | — |
| 2024-10-09 | $40.35 | $97.34 | 58,500 | — | — |
| 2024-10-08 | $39.66 | $95.67 | 52,900 | — | — |
| 2024-10-07 | $39.51 | $95.31 | 39,600 | — | — |
| 2024-10-04 | $39.52 | $95.34 | 77,000 | — | — |
| 2024-10-03 | $38.98 | $94.03 | 49,500 | — | — |
| 2024-10-02 | $38.75 | $93.48 | 60,100 | — | — |
| 2024-10-01 | $39.06 | $94.23 | 85,500 | — | — |
| 2024-09-30 | $41.32 | $99.68 | 69,700 | — | — |
| 2024-09-27 | $40.08 | $96.69 | 61,000 | — | — |
| 2024-09-26 | $40.06 | $96.64 | 76,600 | — | — |
| 2024-09-25 | $39.56 | $95.43 | 76,900 | — | — |
| 2024-09-24 | $39.62 | $95.58 | 56,400 | — | — |
| 2024-09-23 | $39.39 | $95.02 | 38,700 | — | — |
| 2024-09-20 | $40.18 | $96.93 | 162,300 | — | — |
| 2024-09-19 | $41.05 | $99.03 | 70,100 | — | — |
| 2024-09-18 | $39.87 | $96.18 | 60,200 | — | — |
| 2024-09-17 | $39.40 | $95.05 | 67,400 | — | — |
| 2024-09-16 | $38.83 | $93.67 | 55,700 | — | — |
| 2024-09-13 | $38.74 | $93.45 | 84,600 | — | — |
| 2024-09-12 | $37.70 | $90.95 | 42,700 | — | — |
| 2024-09-11 | $37.92 | $91.48 | 116,300 | — | — |
| 2024-09-10 | $37.78 | $91.14 | 143,200 | — | — |
| 2024-09-09 | $37.90 | $91.43 | 45,000 | — | — |
| 2024-09-06 | $37.78 | $91.14 | 36,800 | — | — |
| 2024-09-05 | $38.33 | $92.47 | 31,500 | — | — |
| 2024-09-04 | $38.82 | $93.65 | 37,700 | — | — |
| 2024-09-03 | $39.54 | $95.38 | 38,500 | — | — |
| 2024-08-30 | $39.98 | $96.45 | 43,100 | — | — |
| 2024-08-29 | $40.07 | $96.66 | 25,000 | — | — |
| 2024-08-28 | $39.66 | $95.67 | 23,100 | — | — |
| 2024-08-27 | $39.39 | $95.02 | 41,900 | — | — |
| 2024-08-26 | $39.93 | $96.33 | 40,900 | — | — |
| 2024-08-23 | $40.24 | $97.07 | 49,700 | — | — |
| 2024-08-22 | $37.79 | $91.16 | 32,400 | — | — |
| 2024-08-21 | $37.63 | $90.78 | 27,200 | — | — |
| 2024-08-20 | $37.41 | $90.25 | 31,000 | — | — |
| 2024-08-19 | $38.05 | $91.79 | 35,200 | — | — |
| 2024-08-16 | $37.86 | $91.33 | 36,700 | — | — |
| 2024-08-15 | $37.08 | $89.45 | 40,600 | — | — |
| 2024-08-14 | $35.96 | $86.75 | 31,800 | — | — |
| 2024-08-13 | $36.07 | $87.01 | 27,700 | — | — |
| 2024-08-12 | $35.62 | $85.93 | 26,900 | — | — |
| 2024-08-09 | $36.15 | $87.21 | 43,400 | — | — |
| 2024-08-08 | $36.86 | $88.92 | 27,800 | — | — |
| 2024-08-07 | $36.37 | $87.74 | 40,800 | — | — |
| 2024-08-06 | $36.94 | $89.11 | 47,700 | — | — |
| 2024-08-05 | $36.95 | $89.14 | 91,200 | — | — |
| 2024-08-02 | $37.61 | $90.73 | 56,900 | — | — |
| 2024-08-01 | $38.80 | $93.60 | 87,500 | — | — |
| 2024-07-31 | $41.68 | $100.55 | 116,000 | — | — |
| 2024-07-30 | $41.38 | $99.82 | 138,900 | — | — |
| 2024-07-29 | $40.05 | $96.61 | 75,700 | — | — |
| 2024-07-26 | $40.60 | $97.94 | 58,600 | — | — |
| 2024-07-25 | $40.30 | $97.22 | 75,800 | — | — |
| 2024-07-24 | $38.55 | $93.00 | 77,800 | — | — |
| 2024-07-23 | $39.23 | $94.64 | 140,400 | — | — |
| 2024-07-22 | $37.82 | $91.24 | 86,900 | — | — |
| 2024-07-19 | $37.65 | $90.82 | 44,900 | — | — |
| 2024-07-18 | $37.76 | $91.09 | 60,500 | — | — |
| 2024-07-17 | $38.94 | $93.94 | 76,300 | — | — |
| 2024-07-16 | $38.82 | $93.65 | 80,400 | — | — |
| 2024-07-15 | $36.31 | $87.59 | 50,600 | — | — |
| 2024-07-12 | $35.44 | $84.48 | 68,400 | — | — |
| 2024-07-11 | $35.24 | $84.00 | 74,200 | — | — |
| 2024-07-10 | $33.36 | $79.52 | 43,700 | — | — |
| 2024-07-09 | $32.19 | $76.73 | 78,300 | — | — |
| 2024-07-08 | $32.17 | $76.69 | 46,300 | — | — |
| 2024-07-05 | $32.01 | $76.30 | 47,200 | — | — |
| 2024-07-03 | $32.64 | $77.81 | 24,900 | — | — |
| 2024-07-02 | $33.14 | $79.00 | 36,300 | — | — |
| 2024-07-01 | $32.85 | $78.31 | 47,400 | — | — |
| 2024-06-28 | $33.00 | $78.66 | 524,900 | — | — |
| 2024-06-27 | $32.23 | $76.83 | 45,100 | — | — |
| 2024-06-26 | $31.57 | $75.26 | 64,700 | — | — |
| 2024-06-25 | $31.31 | $74.64 | 31,300 | — | — |
| 2024-06-24 | $31.72 | $75.61 | 56,300 | — | — |
| 2024-06-21 | $31.47 | $75.02 | 66,800 | — | — |
| 2024-06-20 | $31.67 | $75.49 | 35,500 | — | — |
| 2024-06-18 | $31.93 | $76.11 | 24,700 | — | — |
| 2024-06-17 | $31.57 | $75.26 | 23,700 | — | — |
| 2024-06-14 | $31.18 | $74.33 | 26,800 | — | — |
| 2024-06-13 | $31.94 | $76.14 | 37,900 | — | — |
| 2024-06-12 | $32.33 | $77.07 | 43,300 | — | — |
| 2024-06-11 | $31.19 | $74.35 | 36,200 | — | — |
| 2024-06-10 | $31.31 | $74.64 | 31,400 | — | — |
| 2024-06-07 | $32.35 | $77.11 | 31,100 | — | — |
| 2024-06-06 | $32.45 | $77.35 | 40,800 | — | — |
| 2024-06-05 | $32.11 | $76.54 | 28,000 | — | — |
| 2024-06-04 | $31.66 | $75.47 | 40,700 | — | — |
| 2024-06-03 | $31.97 | $76.21 | 42,900 | — | — |
| 2024-05-31 | $32.42 | $77.28 | 38,800 | — | — |
| 2024-05-30 | $32.37 | $77.16 | 39,200 | — | — |
| 2024-05-29 | $31.87 | $75.97 | 49,000 | — | — |
| 2024-05-28 | $32.18 | $76.71 | 31,400 | — | — |
| 2024-05-24 | $32.32 | $77.04 | 25,600 | — | — |
| 2024-05-23 | $32.30 | $77.00 | 44,400 | — | — |
| 2024-05-22 | $32.80 | $78.19 | 38,300 | — | — |
| 2024-05-21 | $32.54 | $77.57 | 20,600 | — | — |
| 2024-05-20 | $32.37 | $77.16 | 39,200 | — | — |
| 2024-05-17 | $33.19 | $79.12 | 24,700 | — | — |
| 2024-05-16 | $33.11 | $78.93 | 27,700 | — | — |
| 2024-05-15 | $33.40 | $79.62 | 37,900 | — | — |
| 2024-05-14 | $33.10 | $78.90 | 29,400 | — | — |
| 2024-05-13 | $32.31 | $77.02 | 24,300 | — | — |
| 2024-05-10 | $32.39 | $77.21 | 17,700 | — | — |
| 2024-05-09 | $32.80 | $78.19 | 36,600 | — | — |
| 2024-05-08 | $32.14 | $76.61 | 20,800 | — | — |
| 2024-05-07 | $31.79 | $75.78 | 30,500 | — | — |
| 2024-05-06 | $32.08 | $76.47 | 23,000 | — | — |
| 2024-05-03 | $32.03 | $76.35 | 29,000 | — | — |
| 2024-05-02 | $32.13 | $76.59 | 29,900 | — | — |
| 2024-05-01 | $31.78 | $75.76 | 42,600 | — | — |
| 2024-04-30 | $31.22 | $74.42 | 58,200 | — | — |
| 2024-04-29 | $30.15 | $71.87 | 31,100 | — | — |
| 2024-04-26 | $30.50 | $72.70 | 21,400 | — | — |
| 2024-04-25 | $30.69 | $73.16 | 38,000 | — | — |
| 2024-04-24 | $31.01 | $73.92 | 44,000 | — | — |
| 2024-04-23 | $30.70 | $73.18 | 27,500 | — | — |
| 2024-04-22 | $30.31 | $72.25 | 31,600 | — | — |
| 2024-04-19 | $30.06 | $71.66 | 41,100 | — | — |
| 2024-04-18 | $28.71 | $68.44 | 42,700 | — | — |
| 2024-04-17 | $28.65 | $68.29 | 41,200 | — | — |
| 2024-04-16 | $28.96 | $69.03 | 31,300 | — | — |
| 2024-04-15 | $29.28 | $69.80 | 36,600 | — | — |
| 2024-04-12 | $29.31 | $69.87 | 51,600 | — | — |
| 2024-04-11 | $30.09 | $70.73 | 31,700 | — | — |
| 2024-04-10 | $29.82 | $70.09 | 49,700 | — | — |
| 2024-04-09 | $31.86 | $74.89 | 32,000 | — | — |
| 2024-04-08 | $32.32 | $75.97 | 83,400 | — | — |
| 2024-04-05 | $31.14 | $73.19 | 69,900 | — | — |
| 2024-04-04 | $31.05 | $72.98 | 36,600 | — | — |
| 2024-04-03 | $30.37 | $71.38 | 43,500 | — | — |
| 2024-04-02 | $30.82 | $72.44 | 41,400 | — | — |
| 2024-04-01 | $32.09 | $75.43 | 46,500 | — | — |
| 2024-03-28 | $33.52 | $78.79 | 59,000 | — | — |
| 2024-03-27 | $33.25 | $78.15 | 30,900 | — | — |
| 2024-03-26 | $31.69 | $74.49 | 32,700 | — | — |
| 2024-03-25 | $32.38 | $76.11 | 27,200 | — | — |
| 2024-03-22 | $32.21 | $75.71 | 39,300 | — | — |
| 2024-03-21 | $32.79 | $77.07 | 57,600 | — | — |
| 2024-03-20 | $32.31 | $75.94 | 50,600 | — | — |
| 2024-03-19 | $30.63 | $72.00 | 44,000 | — | — |
| 2024-03-18 | $30.44 | $71.55 | 43,200 | — | — |
| 2024-03-15 | $31.24 | $73.43 | 146,100 | — | — |
| 2024-03-14 | $31.26 | $73.48 | 34,000 | — | — |
| 2024-03-13 | $32.39 | $76.13 | 31,700 | — | — |
| 2024-03-12 | $32.58 | $76.58 | 27,900 | — | — |
| 2024-03-11 | $33.11 | $77.82 | 18,800 | — | — |
| 2024-03-08 | $32.92 | $77.38 | 40,400 | — | — |
| 2024-03-07 | $32.77 | $77.03 | 50,600 | — | — |
| 2024-03-06 | $32.52 | $76.44 | 41,900 | — | — |
| 2024-03-05 | $32.35 | $76.04 | 56,000 | — | — |
| 2024-03-04 | $31.49 | $74.02 | 48,700 | — | — |
| 2024-03-01 | $31.35 | $73.69 | 49,800 | — | — |
| 2024-02-29 | $31.78 | $74.70 | 49,600 | — | — |
| 2024-02-28 | $31.49 | $74.02 | 38,500 | — | — |
| 2024-02-27 | $31.81 | $74.77 | 24,200 | — | — |
| 2024-02-26 | $31.79 | $74.72 | 38,400 | — | — |
| 2024-02-23 | $31.64 | $74.37 | 28,100 | — | — |
| 2024-02-22 | $31.72 | $74.56 | 39,600 | — | — |
| 2024-02-21 | $32.40 | $76.16 | 26,400 | — | — |
| 2024-02-20 | $32.68 | $76.81 | 33,500 | — | — |
| 2024-02-16 | $32.82 | $77.14 | 31,200 | — | — |
| 2024-02-15 | $33.71 | $79.23 | 54,400 | — | — |
| 2024-02-14 | $31.96 | $75.12 | 57,600 | — | — |
| 2024-02-13 | $31.27 | $73.50 | 83,400 | — | — |
| 2024-02-12 | $33.15 | $77.92 | 72,800 | — | — |
| 2024-02-09 | $32.35 | $76.04 | 50,500 | — | — |
| 2024-02-08 | $31.89 | $74.96 | 41,600 | — | — |
| 2024-02-07 | $32.00 | $75.22 | 44,800 | — | — |
| 2024-02-06 | $32.85 | $77.21 | 31,000 | — | — |
| 2024-02-05 | $33.45 | $78.62 | 39,000 | — | — |
| 2024-02-02 | $34.61 | $81.35 | 34,700 | — | — |
| 2024-02-01 | $35.34 | $83.07 | 46,000 | — | — |
| 2024-01-31 | $36.03 | $84.69 | 79,700 | — | — |
| 2024-01-30 | $37.13 | $87.27 | 60,800 | — | — |
| 2024-01-29 | $37.60 | $88.38 | 40,100 | — | — |
| 2024-01-26 | $36.37 | $85.49 | 60,300 | — | — |
| 2024-01-25 | $36.68 | $86.22 | 63,900 | — | — |
| 2024-01-24 | $37.05 | $87.09 | 56,500 | — | — |
| 2024-01-23 | $36.58 | $85.98 | 22,400 | — | — |
| 2024-01-22 | $37.18 | $87.39 | 30,700 | — | — |
| 2024-01-19 | $36.22 | $85.13 | 21,500 | — | — |
| 2024-01-18 | $35.85 | $84.27 | 16,900 | — | — |
| 2024-01-17 | $35.69 | $83.89 | 24,500 | — | — |
| 2024-01-16 | $35.71 | $83.94 | 36,600 | — | — |
| 2024-01-12 | $36.38 | $85.51 | 33,700 | — | — |
| 2024-01-11 | $36.82 | $86.54 | 64,100 | — | — |
| 2024-01-10 | $37.08 | $86.17 | 26,800 | — | — |
| 2024-01-09 | $36.77 | $85.45 | 30,100 | — | — |
| 2024-01-08 | $37.30 | $86.68 | 30,200 | — | — |
| 2024-01-05 | $36.84 | $85.61 | 71,300 | — | — |
| 2024-01-04 | $36.98 | $85.94 | 41,500 | — | — |
| 2024-01-03 | $36.77 | $85.45 | 35,200 | — | — |
| 2024-01-02 | $37.80 | $87.84 | 35,400 | — | — |