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
- 1996-07-02 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 | $40.91 | $77.45 | 24,200 | — | — |
| 2024-12-30 | $40.63 | $76.92 | 40,200 | — | — |
| 2024-12-27 | $41.03 | $77.68 | 22,400 | — | — |
| 2024-12-26 | $41.71 | $78.97 | 20,500 | — | — |
| 2024-12-24 | $41.73 | $79.00 | 18,200 | — | — |
| 2024-12-23 | $41.46 | $78.49 | 36,900 | — | — |
| 2024-12-20 | $41.99 | $79.50 | 122,300 | — | — |
| 2024-12-19 | $42.26 | $80.01 | 63,300 | — | — |
| 2024-12-18 | $42.02 | $79.55 | 75,200 | — | — |
| 2024-12-17 | $43.89 | $83.09 | 40,400 | — | — |
| 2024-12-16 | $43.78 | $82.88 | 30,000 | — | — |
| 2024-12-13 | $43.84 | $83.00 | 46,300 | — | — |
| 2024-12-12 | $44.08 | $83.45 | 26,800 | — | — |
| 2024-12-11 | $44.49 | $84.23 | 42,900 | — | — |
| 2024-12-10 | $44.65 | $84.53 | 40,600 | — | — |
| 2024-12-09 | $44.13 | $83.55 | 34,300 | — | — |
| 2024-12-06 | $43.99 | $83.28 | 26,500 | — | — |
| 2024-12-05 | $43.72 | $82.77 | 36,800 | — | — |
| 2024-12-04 | $44.94 | $85.08 | 37,800 | — | — |
| 2024-12-03 | $44.59 | $84.42 | 32,600 | — | — |
| 2024-12-02 | $45.17 | $84.93 | 32,200 | — | — |
| 2024-11-29 | $44.87 | $84.36 | 23,400 | — | — |
| 2024-11-27 | $44.60 | $83.86 | 25,000 | — | — |
| 2024-11-26 | $44.54 | $83.74 | 37,700 | — | — |
| 2024-11-25 | $44.83 | $84.29 | 49,500 | — | — |
| 2024-11-22 | $44.96 | $84.53 | 29,400 | — | — |
| 2024-11-21 | $44.30 | $83.29 | 30,200 | — | — |
| 2024-11-20 | $43.90 | $82.54 | 28,400 | — | — |
| 2024-11-19 | $44.29 | $83.27 | 30,500 | — | — |
| 2024-11-18 | $44.30 | $83.29 | 28,800 | — | — |
| 2024-11-15 | $44.50 | $83.67 | 44,500 | — | — |
| 2024-11-14 | $44.57 | $83.80 | 42,000 | — | — |
| 2024-11-13 | $44.86 | $84.35 | 40,800 | — | — |
| 2024-11-12 | $45.74 | $86.00 | 55,500 | — | — |
| 2024-11-11 | $46.14 | $86.75 | 37,800 | — | — |
| 2024-11-08 | $44.89 | $84.40 | 37,700 | — | — |
| 2024-11-07 | $44.93 | $84.48 | 51,000 | — | — |
| 2024-11-06 | $46.17 | $86.81 | 201,600 | — | — |
| 2024-11-05 | $43.25 | $81.32 | 26,600 | — | — |
| 2024-11-04 | $42.54 | $79.98 | 40,500 | — | — |
| 2024-11-01 | $42.52 | $79.95 | 40,800 | — | — |
| 2024-10-31 | $41.36 | $77.77 | 50,800 | — | — |
| 2024-10-30 | $42.66 | $80.21 | 23,200 | — | — |
| 2024-10-29 | $42.96 | $80.77 | 27,500 | — | — |
| 2024-10-28 | $43.13 | $81.09 | 39,300 | — | — |
| 2024-10-25 | $42.17 | $79.29 | 39,000 | — | — |
| 2024-10-24 | $41.93 | $78.84 | 36,500 | — | — |
| 2024-10-23 | $41.54 | $78.10 | 32,500 | — | — |
| 2024-10-22 | $41.29 | $77.63 | 32,400 | — | — |
| 2024-10-21 | $40.12 | $75.43 | 40,600 | — | — |
| 2024-10-18 | $40.29 | $75.75 | 36,100 | — | — |
| 2024-10-17 | $42.17 | $79.29 | 43,100 | — | — |
| 2024-10-16 | $42.97 | $80.79 | 66,400 | — | — |
| 2024-10-15 | $42.15 | $79.25 | 38,200 | — | — |
| 2024-10-14 | $41.88 | $78.74 | 22,100 | — | — |
| 2024-10-11 | $41.92 | $78.82 | 42,800 | — | — |
| 2024-10-10 | $40.57 | $76.28 | 25,400 | — | — |
| 2024-10-09 | $40.58 | $76.30 | 30,300 | — | — |
| 2024-10-08 | $40.29 | $75.75 | 20,500 | — | — |
| 2024-10-07 | $40.30 | $75.77 | 21,300 | — | — |
| 2024-10-04 | $40.49 | $76.13 | 16,500 | — | — |
| 2024-10-03 | $39.91 | $75.04 | 33,400 | — | — |
| 2024-10-02 | $40.24 | $75.66 | 16,200 | — | — |
| 2024-10-01 | $40.56 | $76.26 | 21,900 | — | — |
| 2024-09-30 | $41.48 | $77.99 | 20,400 | — | — |
| 2024-09-27 | $41.37 | $77.78 | 35,100 | — | — |
| 2024-09-26 | $41.19 | $77.45 | 31,200 | — | — |
| 2024-09-25 | $40.66 | $76.45 | 31,800 | — | — |
| 2024-09-24 | $41.45 | $77.93 | 25,800 | — | — |
| 2024-09-23 | $41.86 | $78.71 | 25,100 | — | — |
| 2024-09-20 | $42.12 | $79.19 | 110,500 | — | — |
| 2024-09-19 | $43.09 | $81.02 | 26,200 | — | — |
| 2024-09-18 | $42.06 | $79.08 | 40,500 | — | — |
| 2024-09-17 | $41.93 | $78.84 | 39,300 | — | — |
| 2024-09-16 | $41.60 | $78.22 | 31,200 | — | — |
| 2024-09-13 | $41.99 | $78.95 | 29,100 | — | — |
| 2024-09-12 | $40.78 | $76.67 | 29,600 | — | — |
| 2024-09-11 | $40.87 | $76.84 | 20,900 | — | — |
| 2024-09-10 | $40.76 | $76.64 | 32,300 | — | — |
| 2024-09-09 | $40.33 | $75.83 | 40,300 | — | — |
| 2024-09-06 | $40.16 | $75.51 | 92,800 | — | — |
| 2024-09-05 | $40.24 | $75.66 | 84,700 | — | — |
| 2024-09-04 | $41.92 | $78.82 | 30,900 | — | — |
| 2024-09-03 | $41.85 | $78.69 | 33,100 | — | — |
| 2024-08-30 | $43.44 | $81.11 | 23,700 | — | — |
| 2024-08-29 | $43.09 | $80.46 | 36,400 | — | — |
| 2024-08-28 | $42.50 | $79.36 | 20,900 | — | — |
| 2024-08-27 | $42.54 | $79.43 | 21,400 | — | — |
| 2024-08-26 | $43.16 | $80.59 | 32,100 | — | — |
| 2024-08-23 | $43.25 | $80.76 | 34,600 | — | — |
| 2024-08-22 | $41.70 | $77.86 | 15,200 | — | — |
| 2024-08-21 | $41.79 | $78.03 | 16,000 | — | — |
| 2024-08-20 | $41.79 | $78.03 | 21,500 | — | — |
| 2024-08-19 | $42.21 | $78.82 | 21,500 | — | — |
| 2024-08-16 | $41.85 | $78.14 | 27,800 | — | — |
| 2024-08-15 | $41.64 | $77.75 | 46,100 | — | — |
| 2024-08-14 | $40.39 | $75.42 | 40,800 | — | — |
| 2024-08-13 | $40.81 | $76.20 | 58,800 | — | — |
| 2024-08-12 | $40.19 | $75.04 | 52,100 | — | — |
| 2024-08-09 | $40.24 | $75.14 | 48,400 | — | — |
| 2024-08-08 | $39.61 | $73.96 | 35,600 | — | — |
| 2024-08-07 | $38.42 | $71.74 | 32,400 | — | — |
| 2024-08-06 | $39.03 | $72.88 | 41,600 | — | — |
| 2024-08-05 | $38.24 | $71.40 | 59,900 | — | — |
| 2024-08-02 | $40.81 | $76.20 | 59,300 | — | — |
| 2024-08-01 | $41.47 | $77.43 | 69,700 | — | — |
| 2024-07-31 | $42.94 | $80.18 | 89,700 | — | — |
| 2024-07-30 | $42.28 | $78.95 | 66,800 | — | — |
| 2024-07-29 | $41.80 | $78.05 | 48,600 | — | — |
| 2024-07-26 | $42.06 | $78.54 | 41,000 | — | — |
| 2024-07-25 | $40.95 | $76.46 | 61,400 | — | — |
| 2024-07-24 | $40.35 | $75.34 | 56,500 | — | — |
| 2024-07-23 | $40.85 | $76.28 | 71,100 | — | — |
| 2024-07-22 | $39.29 | $73.36 | 92,000 | — | — |
| 2024-07-19 | $39.70 | $74.13 | 70,500 | — | — |
| 2024-07-18 | $39.50 | $73.76 | 105,000 | — | — |
| 2024-07-17 | $46.06 | $86.00 | 51,300 | — | — |
| 2024-07-16 | $46.20 | $86.27 | 45,100 | — | — |
| 2024-07-15 | $44.09 | $82.33 | 48,500 | — | — |
| 2024-07-12 | $42.75 | $79.82 | 36,700 | — | — |
| 2024-07-11 | $42.06 | $78.54 | 47,700 | — | — |
| 2024-07-10 | $40.24 | $75.14 | 30,400 | — | — |
| 2024-07-09 | $39.71 | $74.15 | 28,100 | — | — |
| 2024-07-08 | $40.31 | $75.27 | 41,700 | — | — |
| 2024-07-05 | $39.28 | $73.34 | 37,700 | — | — |
| 2024-07-03 | $40.65 | $75.90 | 13,200 | — | — |
| 2024-07-02 | $41.27 | $77.06 | 39,500 | — | — |
| 2024-07-01 | $40.57 | $75.75 | 58,400 | — | — |
| 2024-06-28 | $40.07 | $74.82 | 360,500 | — | — |
| 2024-06-27 | $39.75 | $74.22 | 39,400 | — | — |
| 2024-06-26 | $39.80 | $74.32 | 53,000 | — | — |
| 2024-06-25 | $40.43 | $75.49 | 34,500 | — | — |
| 2024-06-24 | $40.36 | $75.36 | 39,900 | — | — |
| 2024-06-21 | $40.50 | $75.62 | 53,200 | — | — |
| 2024-06-20 | $40.76 | $76.11 | 21,100 | — | — |
| 2024-06-18 | $40.90 | $76.37 | 24,600 | — | — |
| 2024-06-17 | $40.96 | $76.48 | 28,300 | — | — |
| 2024-06-14 | $40.43 | $75.49 | 31,100 | — | — |
| 2024-06-13 | $41.13 | $76.80 | 20,700 | — | — |
| 2024-06-12 | $41.46 | $77.42 | 29,600 | — | — |
| 2024-06-11 | $41.12 | $76.78 | 27,100 | — | — |
| 2024-06-10 | $41.29 | $77.10 | 26,200 | — | — |
| 2024-06-07 | $41.43 | $77.36 | 30,400 | — | — |
| 2024-06-06 | $42.40 | $79.17 | 30,300 | — | — |
| 2024-06-05 | $42.33 | $79.04 | 23,600 | — | — |
| 2024-06-04 | $41.77 | $77.99 | 37,300 | — | — |
| 2024-06-03 | $42.33 | $78.48 | 30,600 | — | — |
| 2024-05-31 | $42.34 | $78.50 | 75,200 | — | — |
| 2024-05-30 | $42.10 | $78.05 | 41,600 | — | — |
| 2024-05-29 | $42.13 | $78.11 | 32,400 | — | — |
| 2024-05-28 | $43.00 | $79.72 | 23,100 | — | — |
| 2024-05-24 | $43.48 | $80.61 | 25,200 | — | — |
| 2024-05-23 | $43.76 | $81.13 | 32,600 | — | — |
| 2024-05-22 | $44.18 | $81.91 | 32,400 | — | — |
| 2024-05-21 | $45.01 | $83.45 | 37,500 | — | — |
| 2024-05-20 | $45.00 | $83.43 | 15,100 | — | — |
| 2024-05-17 | $45.67 | $84.67 | 26,300 | — | — |
| 2024-05-16 | $45.52 | $84.39 | 22,300 | — | — |
| 2024-05-15 | $45.18 | $83.76 | 23,700 | — | — |
| 2024-05-14 | $45.36 | $84.10 | 20,400 | — | — |
| 2024-05-13 | $44.41 | $82.34 | 17,600 | — | — |
| 2024-05-10 | $44.76 | $82.98 | 19,400 | — | — |
| 2024-05-09 | $44.97 | $83.37 | 20,200 | — | — |
| 2024-05-08 | $44.59 | $82.67 | 24,000 | — | — |
| 2024-05-07 | $44.45 | $82.41 | 21,100 | — | — |
| 2024-05-06 | $44.37 | $82.26 | 25,700 | — | — |
| 2024-05-03 | $44.28 | $82.09 | 24,400 | — | — |
| 2024-05-02 | $43.98 | $81.54 | 23,700 | — | — |
| 2024-05-01 | $43.49 | $80.63 | 28,400 | — | — |
| 2024-04-30 | $43.19 | $80.07 | 44,600 | — | — |
| 2024-04-29 | $43.50 | $80.65 | 36,200 | — | — |
| 2024-04-26 | $43.62 | $80.87 | 33,000 | — | — |
| 2024-04-25 | $43.44 | $80.54 | 54,500 | — | — |
| 2024-04-24 | $43.71 | $81.04 | 42,800 | — | — |
| 2024-04-23 | $43.00 | $79.72 | 61,700 | — | — |
| 2024-04-22 | $42.10 | $78.05 | 56,000 | — | — |
| 2024-04-19 | $41.65 | $77.22 | 63,900 | — | — |
| 2024-04-18 | $43.68 | $80.98 | 50,500 | — | — |
| 2024-04-17 | $44.73 | $82.93 | 41,700 | — | — |
| 2024-04-16 | $45.33 | $84.04 | 32,500 | — | — |
| 2024-04-15 | $45.10 | $83.61 | 37,100 | — | — |
| 2024-04-12 | $45.44 | $84.25 | 26,200 | — | — |
| 2024-04-11 | $46.38 | $85.99 | 32,200 | — | — |
| 2024-04-10 | $46.37 | $85.97 | 50,300 | — | — |
| 2024-04-09 | $48.24 | $89.44 | 42,100 | — | — |
| 2024-04-08 | $48.08 | $89.14 | 37,200 | — | — |
| 2024-04-05 | $47.22 | $87.55 | 20,500 | — | — |
| 2024-04-04 | $47.32 | $87.73 | 42,700 | — | — |
| 2024-04-03 | $47.01 | $87.16 | 41,900 | — | — |
| 2024-04-02 | $46.61 | $86.41 | 34,200 | — | — |
| 2024-04-01 | $47.43 | $87.93 | 37,000 | — | — |
| 2024-03-28 | $48.17 | $89.31 | 72,700 | — | — |
| 2024-03-27 | $47.43 | $87.93 | 48,400 | — | — |
| 2024-03-26 | $46.12 | $85.51 | 33,800 | — | — |
| 2024-03-25 | $46.04 | $85.36 | 35,600 | — | — |
| 2024-03-22 | $46.53 | $86.27 | 33,300 | — | — |
| 2024-03-21 | $46.99 | $87.12 | 49,700 | — | — |
| 2024-03-20 | $46.63 | $86.45 | 43,100 | — | — |
| 2024-03-19 | $45.33 | $84.04 | 36,100 | — | — |
| 2024-03-18 | $46.03 | $85.34 | 42,200 | — | — |
| 2024-03-15 | $46.36 | $85.95 | 123,100 | — | — |
| 2024-03-14 | $46.02 | $85.32 | 41,500 | — | — |
| 2024-03-13 | $47.39 | $87.86 | 33,800 | — | — |
| 2024-03-12 | $47.23 | $87.56 | 36,500 | — | — |
| 2024-03-11 | $47.19 | $87.49 | 34,300 | — | — |
| 2024-03-08 | $47.20 | $87.51 | 23,900 | — | — |
| 2024-03-07 | $47.29 | $87.68 | 27,800 | — | — |
| 2024-03-06 | $47.12 | $87.36 | 31,600 | — | — |
| 2024-03-05 | $47.01 | $87.16 | 45,900 | — | — |
| 2024-03-04 | $47.79 | $88.60 | 28,100 | — | — |
| 2024-03-01 | $47.89 | $88.23 | 31,900 | — | — |
| 2024-02-29 | $48.32 | $89.02 | 40,900 | — | — |
| 2024-02-28 | $47.55 | $87.60 | 25,000 | — | — |
| 2024-02-27 | $47.50 | $87.51 | 25,600 | — | — |
| 2024-02-26 | $47.33 | $87.20 | 23,100 | — | — |
| 2024-02-23 | $47.51 | $87.53 | 34,300 | — | — |
| 2024-02-22 | $46.69 | $86.02 | 41,100 | — | — |
| 2024-02-21 | $46.52 | $85.71 | 32,600 | — | — |
| 2024-02-20 | $47.17 | $86.90 | 28,100 | — | — |
| 2024-02-16 | $47.53 | $87.57 | 32,500 | — | — |
| 2024-02-15 | $48.43 | $89.23 | 38,000 | — | — |
| 2024-02-14 | $47.52 | $87.55 | 47,100 | — | — |
| 2024-02-13 | $45.57 | $83.96 | 65,700 | — | — |
| 2024-02-12 | $48.39 | $89.15 | 137,000 | — | — |
| 2024-02-09 | $43.79 | $80.68 | 56,100 | — | — |
| 2024-02-08 | $43.09 | $79.39 | 33,800 | — | — |
| 2024-02-07 | $43.08 | $79.37 | 33,000 | — | — |
| 2024-02-06 | $43.00 | $79.22 | 27,000 | — | — |
| 2024-02-05 | $42.30 | $77.93 | 42,500 | — | — |
| 2024-02-02 | $42.10 | $77.56 | 31,600 | — | — |
| 2024-02-01 | $42.93 | $79.09 | 69,200 | — | — |
| 2024-01-31 | $43.16 | $79.52 | 60,800 | — | — |
| 2024-01-30 | $44.20 | $81.43 | 31,400 | — | — |
| 2024-01-29 | $44.65 | $82.26 | 35,900 | — | — |
| 2024-01-26 | $43.99 | $81.05 | 24,000 | — | — |
| 2024-01-25 | $44.29 | $81.60 | 46,200 | — | — |
| 2024-01-24 | $42.95 | $79.13 | 46,500 | — | — |
| 2024-01-23 | $42.29 | $77.91 | 34,800 | — | — |
| 2024-01-22 | $42.16 | $77.67 | 34,600 | — | — |
| 2024-01-19 | $41.48 | $76.42 | 51,600 | — | — |
| 2024-01-18 | $41.37 | $76.22 | 35,000 | — | — |
| 2024-01-17 | $41.70 | $76.83 | 38,600 | — | — |
| 2024-01-16 | $41.38 | $76.24 | 46,600 | — | — |
| 2024-01-12 | $42.97 | $79.17 | 30,200 | — | — |
| 2024-01-11 | $42.95 | $79.13 | 36,400 | — | — |
| 2024-01-10 | $43.15 | $79.50 | 30,500 | — | — |
| 2024-01-09 | $43.42 | $80.00 | 45,300 | — | — |
| 2024-01-08 | $44.09 | $81.23 | 35,300 | — | — |
| 2024-01-05 | $44.40 | $81.80 | 53,800 | — | — |
| 2024-01-04 | $44.40 | $81.80 | 36,900 | — | — |
| 2024-01-03 | $44.51 | $82.00 | 60,800 | — | — |
| 2024-01-02 | $45.40 | $83.64 | 78,900 | — | — |