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
- 2011-07-28 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 | $49.32 | $49.32 | 237,000 | — | — |
| 2024-12-30 | $49.00 | $49.00 | 222,400 | — | — |
| 2024-12-27 | $48.68 | $48.68 | 259,200 | — | — |
| 2024-12-26 | $48.76 | $48.76 | 130,900 | — | — |
| 2024-12-24 | $48.79 | $48.79 | 65,300 | — | — |
| 2024-12-23 | $48.12 | $48.12 | 303,000 | — | — |
| 2024-12-20 | $48.34 | $48.34 | 1,435,800 | — | — |
| 2024-12-19 | $48.44 | $48.44 | 429,300 | — | — |
| 2024-12-18 | $47.55 | $47.55 | 702,100 | — | — |
| 2024-12-17 | $48.92 | $48.92 | 413,700 | — | — |
| 2024-12-16 | $48.94 | $48.94 | 429,400 | — | — |
| 2024-12-13 | $48.75 | $48.75 | 337,700 | — | — |
| 2024-12-12 | $48.72 | $48.72 | 433,500 | — | — |
| 2024-12-11 | $48.66 | $48.66 | 561,000 | — | — |
| 2024-12-10 | $48.54 | $48.54 | 314,000 | — | — |
| 2024-12-09 | $47.36 | $47.36 | 489,700 | — | — |
| 2024-12-06 | $47.74 | $47.74 | 422,500 | — | — |
| 2024-12-05 | $48.00 | $48.00 | 436,700 | — | — |
| 2024-12-04 | $47.14 | $47.14 | 618,800 | — | — |
| 2024-12-03 | $45.00 | $45.00 | 739,200 | — | — |
| 2024-12-02 | $44.02 | $44.02 | 251,900 | — | — |
| 2024-11-29 | $44.71 | $44.71 | 180,800 | — | — |
| 2024-11-27 | $44.56 | $44.56 | 542,900 | — | — |
| 2024-11-26 | $45.00 | $45.00 | 381,500 | — | — |
| 2024-11-25 | $44.95 | $44.95 | 394,700 | — | — |
| 2024-11-22 | $44.74 | $44.74 | 400,900 | — | — |
| 2024-11-21 | $43.86 | $43.86 | 454,500 | — | — |
| 2024-11-20 | $43.96 | $43.96 | 434,400 | — | — |
| 2024-11-19 | $41.88 | $41.88 | 395,000 | — | — |
| 2024-11-18 | $40.64 | $40.64 | 319,200 | — | — |
| 2024-11-15 | $40.99 | $40.99 | 212,700 | — | — |
| 2024-11-14 | $41.43 | $41.43 | 181,200 | — | — |
| 2024-11-13 | $41.93 | $41.93 | 242,000 | — | — |
| 2024-11-12 | $42.10 | $42.10 | 214,900 | — | — |
| 2024-11-11 | $42.96 | $42.96 | 236,700 | — | — |
| 2024-11-08 | $42.34 | $42.34 | 347,200 | — | — |
| 2024-11-07 | $42.88 | $42.88 | 324,500 | — | — |
| 2024-11-06 | $42.50 | $42.50 | 533,200 | — | — |
| 2024-11-05 | $40.99 | $40.99 | 257,800 | — | — |
| 2024-11-04 | $39.99 | $39.99 | 231,200 | — | — |
| 2024-11-01 | $39.94 | $39.94 | 437,400 | — | — |
| 2024-10-31 | $39.92 | $39.92 | 399,800 | — | — |
| 2024-10-30 | $39.26 | $39.26 | 807,400 | — | — |
| 2024-10-29 | $41.22 | $41.22 | 330,800 | — | — |
| 2024-10-28 | $40.87 | $40.87 | 418,700 | — | — |
| 2024-10-25 | $39.36 | $39.36 | 194,000 | — | — |
| 2024-10-24 | $39.50 | $39.50 | 172,800 | — | — |
| 2024-10-23 | $39.73 | $39.73 | 293,800 | — | — |
| 2024-10-22 | $40.59 | $40.59 | 217,400 | — | — |
| 2024-10-21 | $40.62 | $40.62 | 322,500 | — | — |
| 2024-10-18 | $41.75 | $41.75 | 213,200 | — | — |
| 2024-10-17 | $41.67 | $41.67 | 186,100 | — | — |
| 2024-10-16 | $41.61 | $41.61 | 473,900 | — | — |
| 2024-10-15 | $40.39 | $40.39 | 784,600 | — | — |
| 2024-10-14 | $39.91 | $39.91 | 124,200 | — | — |
| 2024-10-11 | $39.88 | $39.88 | 135,000 | — | — |
| 2024-10-10 | $39.15 | $39.15 | 373,900 | — | — |
| 2024-10-09 | $39.38 | $39.38 | 208,200 | — | — |
| 2024-10-08 | $39.62 | $39.62 | 464,900 | — | — |
| 2024-10-07 | $38.57 | $38.57 | 478,600 | — | — |
| 2024-10-04 | $40.20 | $40.20 | 400,300 | — | — |
| 2024-10-03 | $39.99 | $39.99 | 312,200 | — | — |
| 2024-10-02 | $40.85 | $40.85 | 429,300 | — | — |
| 2024-10-01 | $41.84 | $41.84 | 211,500 | — | — |
| 2024-09-30 | $42.01 | $42.01 | 342,400 | — | — |
| 2024-09-27 | $41.80 | $41.80 | 341,300 | — | — |
| 2024-09-26 | $42.68 | $42.68 | 341,100 | — | — |
| 2024-09-25 | $41.31 | $41.31 | 316,100 | — | — |
| 2024-09-24 | $40.12 | $40.12 | 199,500 | — | — |
| 2024-09-23 | $40.00 | $40.00 | 405,000 | — | — |
| 2024-09-20 | $40.65 | $40.65 | 812,900 | — | — |
| 2024-09-19 | $40.55 | $40.55 | 274,200 | — | — |
| 2024-09-18 | $40.49 | $40.49 | 381,400 | — | — |
| 2024-09-17 | $41.24 | $41.24 | 295,100 | — | — |
| 2024-09-16 | $40.90 | $40.90 | 270,500 | — | — |
| 2024-09-13 | $40.71 | $40.71 | 357,000 | — | — |
| 2024-09-12 | $39.85 | $39.85 | 288,200 | — | — |
| 2024-09-11 | $39.00 | $39.00 | 289,500 | — | — |
| 2024-09-10 | $39.49 | $39.49 | 233,100 | — | — |
| 2024-09-09 | $39.61 | $39.61 | 299,100 | — | — |
| 2024-09-06 | $40.41 | $40.41 | 322,300 | — | — |
| 2024-09-05 | $41.57 | $41.57 | 341,000 | — | — |
| 2024-09-04 | $42.30 | $42.30 | 485,700 | — | — |
| 2024-09-03 | $42.37 | $42.37 | 280,800 | — | — |
| 2024-08-30 | $42.83 | $42.83 | 204,500 | — | — |
| 2024-08-29 | $42.50 | $42.50 | 181,400 | — | — |
| 2024-08-28 | $42.19 | $42.19 | 582,800 | — | — |
| 2024-08-27 | $41.18 | $41.18 | 205,000 | — | — |
| 2024-08-26 | $40.47 | $40.47 | 296,200 | — | — |
| 2024-08-23 | $40.33 | $40.33 | 295,100 | — | — |
| 2024-08-22 | $39.90 | $39.90 | 424,300 | — | — |
| 2024-08-21 | $39.52 | $39.52 | 221,700 | — | — |
| 2024-08-20 | $38.42 | $38.42 | 191,300 | — | — |
| 2024-08-19 | $39.19 | $39.19 | 254,500 | — | — |
| 2024-08-16 | $38.43 | $38.43 | 215,100 | — | — |
| 2024-08-15 | $38.19 | $38.19 | 267,000 | — | — |
| 2024-08-14 | $37.47 | $37.47 | 232,600 | — | — |
| 2024-08-13 | $36.70 | $36.70 | 148,300 | — | — |
| 2024-08-12 | $36.50 | $36.50 | 161,300 | — | — |
| 2024-08-09 | $36.50 | $36.50 | 194,600 | — | — |
| 2024-08-08 | $37.07 | $37.07 | 190,500 | — | — |
| 2024-08-07 | $36.73 | $36.73 | 223,300 | — | — |
| 2024-08-06 | $37.26 | $37.26 | 749,500 | — | — |
| 2024-08-05 | $36.94 | $36.94 | 361,900 | — | — |
| 2024-08-02 | $38.09 | $38.09 | 472,300 | — | — |
| 2024-08-01 | $40.60 | $40.60 | 542,800 | — | — |
| 2024-07-31 | $41.59 | $41.59 | 640,800 | — | — |
| 2024-07-30 | $41.23 | $41.23 | 695,500 | — | — |
| 2024-07-29 | $41.02 | $41.02 | 967,800 | — | — |
| 2024-07-26 | $42.82 | $42.82 | 469,400 | — | — |
| 2024-07-25 | $41.67 | $41.67 | 303,100 | — | — |
| 2024-07-24 | $41.81 | $41.81 | 198,900 | — | — |
| 2024-07-23 | $42.81 | $42.81 | 403,800 | — | — |
| 2024-07-22 | $42.25 | $42.25 | 243,200 | — | — |
| 2024-07-19 | $41.45 | $41.45 | 228,800 | — | — |
| 2024-07-18 | $41.00 | $41.00 | 467,100 | — | — |
| 2024-07-17 | $42.40 | $42.40 | 324,600 | — | — |
| 2024-07-16 | $42.60 | $42.60 | 418,700 | — | — |
| 2024-07-15 | $41.95 | $41.95 | 284,500 | — | — |
| 2024-07-12 | $41.56 | $41.56 | 206,200 | — | — |
| 2024-07-11 | $40.55 | $40.55 | 267,400 | — | — |
| 2024-07-10 | $38.81 | $38.81 | 384,900 | — | — |
| 2024-07-09 | $39.03 | $39.03 | 552,200 | — | — |
| 2024-07-08 | $42.40 | $42.40 | 401,000 | — | — |
| 2024-07-05 | $41.65 | $41.65 | 303,500 | — | — |
| 2024-07-03 | $40.87 | $40.87 | 305,400 | — | — |
| 2024-07-02 | $39.78 | $39.78 | 221,700 | — | — |
| 2024-07-01 | $39.18 | $39.18 | 295,800 | — | — |
| 2024-06-28 | $39.11 | $39.11 | 407,600 | — | — |
| 2024-06-27 | $39.06 | $39.06 | 163,300 | — | — |
| 2024-06-26 | $39.04 | $39.04 | 250,600 | — | — |
| 2024-06-25 | $39.77 | $39.77 | 317,000 | — | — |
| 2024-06-24 | $39.21 | $39.21 | 442,700 | — | — |
| 2024-06-21 | $38.80 | $38.80 | 485,600 | — | — |
| 2024-06-20 | $38.90 | $38.90 | 330,300 | — | — |
| 2024-06-18 | $38.82 | $38.82 | 268,600 | — | — |
| 2024-06-17 | $39.24 | $39.24 | 155,400 | — | — |
| 2024-06-14 | $38.63 | $38.63 | 198,500 | — | — |
| 2024-06-13 | $38.84 | $38.84 | 138,200 | — | — |
| 2024-06-12 | $38.89 | $38.89 | 160,900 | — | — |
| 2024-06-11 | $38.06 | $38.06 | 166,600 | — | — |
| 2024-06-10 | $38.76 | $38.76 | 208,300 | — | — |
| 2024-06-07 | $39.26 | $39.26 | 166,200 | — | — |
| 2024-06-06 | $39.33 | $39.33 | 224,500 | — | — |
| 2024-06-05 | $38.38 | $38.38 | 151,400 | — | — |
| 2024-06-04 | $37.86 | $37.86 | 244,100 | — | — |
| 2024-06-03 | $38.01 | $38.01 | 402,400 | — | — |
| 2024-05-31 | $39.42 | $39.42 | 427,100 | — | — |
| 2024-05-30 | $38.51 | $38.51 | 153,300 | — | — |
| 2024-05-29 | $38.27 | $38.27 | 134,700 | — | — |
| 2024-05-28 | $39.27 | $39.27 | 246,000 | — | — |
| 2024-05-24 | $38.20 | $38.20 | 166,800 | — | — |
| 2024-05-23 | $38.47 | $38.47 | 174,300 | — | — |
| 2024-05-22 | $38.90 | $38.90 | 150,100 | — | — |
| 2024-05-21 | $38.74 | $38.74 | 144,100 | — | — |
| 2024-05-20 | $38.89 | $38.89 | 182,800 | — | — |
| 2024-05-17 | $38.92 | $38.92 | 249,600 | — | — |
| 2024-05-16 | $39.52 | $39.52 | 333,400 | — | — |
| 2024-05-15 | $39.07 | $39.07 | 182,400 | — | — |
| 2024-05-14 | $38.72 | $38.72 | 184,600 | — | — |
| 2024-05-13 | $38.40 | $38.40 | 183,300 | — | — |
| 2024-05-10 | $38.50 | $38.50 | 144,300 | — | — |
| 2024-05-09 | $38.16 | $38.16 | 215,800 | — | — |
| 2024-05-08 | $38.28 | $38.28 | 156,600 | — | — |
| 2024-05-07 | $38.73 | $38.73 | 417,000 | — | — |
| 2024-05-06 | $37.73 | $37.73 | 226,800 | — | — |
| 2024-05-03 | $37.78 | $37.78 | 371,900 | — | — |
| 2024-05-02 | $36.94 | $36.94 | 709,500 | — | — |
| 2024-05-01 | $34.92 | $34.92 | 913,500 | — | — |
| 2024-04-30 | $33.08 | $33.08 | 534,100 | — | — |
| 2024-04-29 | $34.42 | $34.42 | 401,000 | — | — |
| 2024-04-26 | $33.56 | $33.56 | 211,700 | — | — |
| 2024-04-25 | $32.86 | $32.86 | 240,100 | — | — |
| 2024-04-24 | $33.17 | $33.17 | 162,600 | — | — |
| 2024-04-23 | $33.39 | $33.39 | 359,600 | — | — |
| 2024-04-22 | $33.03 | $33.03 | 235,800 | — | — |
| 2024-04-19 | $32.42 | $32.42 | 189,200 | — | — |
| 2024-04-18 | $32.18 | $32.18 | 341,200 | — | — |
| 2024-04-17 | $32.48 | $32.48 | 160,700 | — | — |
| 2024-04-16 | $33.16 | $33.16 | 315,600 | — | — |
| 2024-04-15 | $32.85 | $32.85 | 368,500 | — | — |
| 2024-04-12 | $33.76 | $33.76 | 476,400 | — | — |
| 2024-04-11 | $33.93 | $33.93 | 198,400 | — | — |
| 2024-04-10 | $34.43 | $34.43 | 246,100 | — | — |
| 2024-04-09 | $34.27 | $34.27 | 344,800 | — | — |
| 2024-04-08 | $35.27 | $35.27 | 174,200 | — | — |
| 2024-04-05 | $34.76 | $34.76 | 433,200 | — | — |
| 2024-04-04 | $34.15 | $34.15 | 556,600 | — | — |
| 2024-04-03 | $35.44 | $35.44 | 423,300 | — | — |
| 2024-04-02 | $36.23 | $36.23 | 200,800 | — | — |
| 2024-04-01 | $36.86 | $36.86 | 208,600 | — | — |
| 2024-03-28 | $37.66 | $37.66 | 220,100 | — | — |
| 2024-03-27 | $37.95 | $37.95 | 310,900 | — | — |
| 2024-03-26 | $36.46 | $36.46 | 227,700 | — | — |
| 2024-03-25 | $37.15 | $37.15 | 218,400 | — | — |
| 2024-03-22 | $36.47 | $36.47 | 228,600 | — | — |
| 2024-03-21 | $37.23 | $37.23 | 266,900 | — | — |
| 2024-03-20 | $36.88 | $36.88 | 243,300 | — | — |
| 2024-03-19 | $36.79 | $36.79 | 343,000 | — | — |
| 2024-03-18 | $36.96 | $36.96 | 260,400 | — | — |
| 2024-03-15 | $37.84 | $37.84 | 587,200 | — | — |
| 2024-03-14 | $37.93 | $37.93 | 313,200 | — | — |
| 2024-03-13 | $36.99 | $36.99 | 283,700 | — | — |
| 2024-03-12 | $36.99 | $36.99 | 354,800 | — | — |
| 2024-03-11 | $36.58 | $36.58 | 351,900 | — | — |
| 2024-03-08 | $37.33 | $37.33 | 409,400 | — | — |
| 2024-03-07 | $37.63 | $37.63 | 268,900 | — | — |
| 2024-03-06 | $37.66 | $37.66 | 358,500 | — | — |
| 2024-03-05 | $38.39 | $38.39 | 186,800 | — | — |
| 2024-03-04 | $38.53 | $38.53 | 364,100 | — | — |
| 2024-03-01 | $38.17 | $38.17 | 574,200 | — | — |
| 2024-02-29 | $38.01 | $38.01 | 425,500 | — | — |
| 2024-02-28 | $37.35 | $37.35 | 359,500 | — | — |
| 2024-02-27 | $37.78 | $37.78 | 611,700 | — | — |
| 2024-02-26 | $36.65 | $36.65 | 206,500 | — | — |
| 2024-02-23 | $36.51 | $36.51 | 241,800 | — | — |
| 2024-02-22 | $36.73 | $36.73 | 308,300 | — | — |
| 2024-02-21 | $36.40 | $36.40 | 380,700 | — | — |
| 2024-02-20 | $36.41 | $36.41 | 536,300 | — | — |
| 2024-02-16 | $37.01 | $37.01 | 1,060,500 | — | — |
| 2024-02-15 | $34.79 | $34.79 | 705,100 | — | — |
| 2024-02-14 | $36.12 | $36.12 | 1,090,300 | — | — |
| 2024-02-13 | $33.56 | $33.56 | 512,900 | — | — |
| 2024-02-12 | $34.47 | $34.47 | 417,900 | — | — |
| 2024-02-09 | $34.09 | $34.09 | 323,600 | — | — |
| 2024-02-08 | $33.49 | $33.49 | 354,100 | — | — |
| 2024-02-07 | $32.27 | $32.27 | 388,700 | — | — |
| 2024-02-06 | $32.83 | $32.83 | 530,500 | — | — |
| 2024-02-05 | $32.42 | $32.42 | 489,000 | — | — |
| 2024-02-02 | $33.05 | $33.05 | 367,000 | — | — |
| 2024-02-01 | $32.98 | $32.98 | 269,100 | — | — |
| 2024-01-31 | $31.82 | $31.82 | 482,200 | — | — |
| 2024-01-30 | $32.54 | $32.54 | 285,600 | — | — |
| 2024-01-29 | $31.77 | $31.77 | 256,900 | — | — |
| 2024-01-26 | $31.68 | $31.68 | 219,200 | — | — |
| 2024-01-25 | $31.82 | $31.82 | 341,600 | — | — |
| 2024-01-24 | $31.37 | $31.37 | 418,000 | — | — |
| 2024-01-23 | $31.90 | $31.90 | 470,900 | — | — |
| 2024-01-22 | $31.13 | $31.13 | 325,500 | — | — |
| 2024-01-19 | $30.37 | $30.37 | 325,900 | — | — |
| 2024-01-18 | $30.27 | $30.27 | 242,500 | — | — |
| 2024-01-17 | $29.54 | $29.54 | 323,100 | — | — |
| 2024-01-16 | $28.78 | $28.78 | 213,000 | — | — |
| 2024-01-12 | $29.56 | $29.56 | 397,700 | — | — |
| 2024-01-11 | $29.19 | $29.19 | 330,300 | — | — |
| 2024-01-10 | $29.40 | $29.40 | 323,700 | — | — |
| 2024-01-09 | $29.83 | $29.83 | 367,500 | — | — |
| 2024-01-08 | $29.91 | $29.91 | 454,000 | — | — |
| 2024-01-05 | $30.00 | $30.00 | 477,800 | — | — |
| 2024-01-04 | $29.73 | $29.73 | 494,400 | — | — |
| 2024-01-03 | $28.53 | $28.53 | 536,300 | — | — |
| 2024-01-02 | $29.51 | $29.51 | 409,200 | — | — |