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
- 1999-01-04 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 | $48.81 | $110.84 | 7,400 | — | — |
| 2024-12-30 | $49.00 | $111.27 | 8,300 | — | — |
| 2024-12-27 | $49.40 | $112.18 | 8,700 | — | — |
| 2024-12-26 | $50.14 | $113.86 | 5,200 | — | — |
| 2024-12-24 | $49.78 | $113.04 | 4,700 | — | — |
| 2024-12-23 | $49.59 | $112.61 | 7,100 | — | — |
| 2024-12-20 | $50.05 | $113.66 | 42,800 | — | — |
| 2024-12-19 | $49.70 | $112.86 | 8,300 | — | — |
| 2024-12-18 | $51.10 | $115.34 | 16,500 | — | — |
| 2024-12-17 | $53.63 | $121.05 | 11,800 | — | — |
| 2024-12-16 | $54.09 | $122.09 | 4,700 | — | — |
| 2024-12-13 | $54.16 | $122.25 | 9,600 | — | — |
| 2024-12-12 | $54.53 | $123.08 | 8,600 | — | — |
| 2024-12-11 | $55.00 | $124.14 | 22,600 | — | — |
| 2024-12-10 | $54.50 | $123.01 | 15,300 | — | — |
| 2024-12-09 | $54.70 | $123.46 | 8,500 | — | — |
| 2024-12-06 | $55.10 | $124.37 | 19,100 | — | — |
| 2024-12-05 | $54.64 | $123.33 | 45,800 | — | — |
| 2024-12-04 | $53.02 | $119.67 | 67,700 | — | — |
| 2024-12-03 | $52.10 | $117.60 | 8,100 | — | — |
| 2024-12-02 | $52.33 | $118.11 | 11,400 | — | — |
| 2024-11-29 | $52.33 | $118.11 | 7,800 | — | — |
| 2024-11-27 | $51.83 | $116.99 | 4,500 | — | — |
| 2024-11-26 | $52.03 | $117.44 | 19,100 | — | — |
| 2024-11-25 | $52.46 | $118.41 | 24,500 | — | — |
| 2024-11-22 | $51.40 | $116.02 | 7,700 | — | — |
| 2024-11-21 | $50.64 | $114.30 | 13,200 | — | — |
| 2024-11-20 | $50.10 | $113.08 | 10,400 | — | — |
| 2024-11-19 | $50.65 | $114.32 | 12,300 | — | — |
| 2024-11-18 | $51.21 | $115.59 | 11,400 | — | — |
| 2024-11-15 | $51.55 | $116.35 | 12,800 | — | — |
| 2024-11-14 | $51.45 | $116.13 | 11,500 | — | — |
| 2024-11-13 | $51.79 | $116.90 | 8,900 | — | — |
| 2024-11-12 | $51.79 | $116.90 | 18,100 | — | — |
| 2024-11-11 | $51.86 | $117.05 | 20,500 | — | — |
| 2024-11-08 | $50.70 | $114.44 | 27,700 | — | — |
| 2024-11-07 | $49.83 | $112.47 | 20,100 | — | — |
| 2024-11-06 | $51.21 | $115.59 | 46,400 | — | — |
| 2024-11-05 | $47.75 | $107.78 | 11,500 | — | — |
| 2024-11-04 | $47.29 | $106.74 | 10,700 | — | — |
| 2024-11-01 | $47.31 | $106.78 | 10,100 | — | — |
| 2024-10-31 | $47.78 | $107.84 | 11,200 | — | — |
| 2024-10-30 | $47.50 | $107.21 | 7,600 | — | — |
| 2024-10-29 | $47.10 | $106.31 | 6,800 | — | — |
| 2024-10-28 | $47.23 | $106.60 | 9,100 | — | — |
| 2024-10-25 | $46.79 | $105.61 | 12,100 | — | — |
| 2024-10-24 | $47.00 | $106.08 | 6,700 | — | — |
| 2024-10-23 | $47.18 | $106.49 | 10,500 | — | — |
| 2024-10-22 | $47.20 | $106.54 | 5,400 | — | — |
| 2024-10-21 | $47.18 | $106.49 | 8,600 | — | — |
| 2024-10-18 | $48.15 | $108.68 | 10,400 | — | — |
| 2024-10-17 | $48.52 | $109.51 | 22,800 | — | — |
| 2024-10-16 | $48.35 | $109.13 | 18,900 | — | — |
| 2024-10-15 | $47.99 | $108.32 | 38,100 | — | — |
| 2024-10-14 | $47.60 | $107.44 | 16,100 | — | — |
| 2024-10-11 | $47.60 | $107.44 | 15,100 | — | — |
| 2024-10-10 | $46.92 | $105.90 | 2,800 | — | — |
| 2024-10-09 | $46.80 | $105.63 | 15,500 | — | — |
| 2024-10-08 | $46.75 | $105.52 | 14,400 | — | — |
| 2024-10-07 | $46.73 | $105.47 | 8,800 | — | — |
| 2024-10-04 | $46.73 | $105.47 | 6,500 | — | — |
| 2024-10-03 | $46.30 | $104.50 | 10,400 | — | — |
| 2024-10-02 | $46.81 | $105.66 | 9,200 | — | — |
| 2024-10-01 | $47.27 | $106.69 | 10,100 | — | — |
| 2024-09-30 | $48.02 | $108.39 | 9,200 | — | — |
| 2024-09-27 | $48.01 | $108.36 | 6,900 | — | — |
| 2024-09-26 | $48.02 | $108.39 | 9,000 | — | — |
| 2024-09-25 | $48.02 | $108.39 | 7,500 | — | — |
| 2024-09-24 | $47.98 | $108.30 | 7,900 | — | — |
| 2024-09-23 | $48.28 | $108.97 | 9,700 | — | — |
| 2024-09-20 | $48.73 | $109.99 | 46,500 | — | — |
| 2024-09-19 | $48.79 | $110.12 | 19,400 | — | — |
| 2024-09-18 | $47.30 | $106.06 | 20,800 | — | — |
| 2024-09-17 | $47.07 | $105.55 | 14,500 | — | — |
| 2024-09-16 | $46.98 | $105.34 | 13,200 | — | — |
| 2024-09-13 | $46.96 | $105.30 | 10,300 | — | — |
| 2024-09-12 | $46.67 | $104.65 | 10,900 | — | — |
| 2024-09-11 | $46.49 | $104.25 | 10,200 | — | — |
| 2024-09-10 | $46.31 | $103.84 | 11,300 | — | — |
| 2024-09-09 | $46.40 | $104.04 | 11,200 | — | — |
| 2024-09-06 | $46.40 | $104.04 | 8,200 | — | — |
| 2024-09-05 | $46.78 | $104.90 | 9,700 | — | — |
| 2024-09-04 | $46.77 | $104.87 | 9,700 | — | — |
| 2024-09-03 | $46.68 | $104.67 | 23,300 | — | — |
| 2024-08-30 | $46.68 | $104.67 | 16,600 | — | — |
| 2024-08-29 | $46.91 | $105.19 | 11,600 | — | — |
| 2024-08-28 | $46.91 | $105.19 | 11,100 | — | — |
| 2024-08-27 | $46.90 | $105.16 | 6,100 | — | — |
| 2024-08-26 | $47.10 | $105.61 | 21,900 | — | — |
| 2024-08-23 | $47.00 | $105.39 | 11,100 | — | — |
| 2024-08-22 | $45.24 | $101.44 | 4,700 | — | — |
| 2024-08-21 | $45.25 | $101.46 | 4,600 | — | — |
| 2024-08-20 | $45.15 | $101.24 | 7,500 | — | — |
| 2024-08-19 | $45.40 | $101.80 | 12,900 | — | — |
| 2024-08-16 | $45.20 | $101.35 | 10,800 | — | — |
| 2024-08-15 | $44.78 | $100.41 | 27,700 | — | — |
| 2024-08-14 | $44.18 | $99.07 | 8,000 | — | — |
| 2024-08-13 | $44.27 | $99.27 | 5,600 | — | — |
| 2024-08-12 | $43.90 | $98.44 | 6,800 | — | — |
| 2024-08-09 | $44.25 | $99.22 | 6,300 | — | — |
| 2024-08-08 | $44.40 | $99.56 | 7,200 | — | — |
| 2024-08-07 | $44.10 | $98.89 | 6,000 | — | — |
| 2024-08-06 | $44.14 | $98.98 | 10,400 | — | — |
| 2024-08-05 | $44.37 | $99.49 | 11,100 | — | — |
| 2024-08-02 | $46.48 | $104.22 | 9,800 | — | — |
| 2024-08-01 | $47.59 | $106.71 | 15,100 | — | — |
| 2024-07-31 | $48.76 | $109.34 | 9,500 | — | — |
| 2024-07-30 | $49.04 | $109.96 | 10,400 | — | — |
| 2024-07-29 | $48.57 | $108.91 | 10,000 | — | — |
| 2024-07-26 | $48.79 | $109.40 | 12,000 | — | — |
| 2024-07-25 | $48.58 | $108.93 | 25,900 | — | — |
| 2024-07-24 | $48.41 | $108.55 | 20,600 | — | — |
| 2024-07-23 | $48.93 | $109.72 | 30,500 | — | — |
| 2024-07-22 | $48.84 | $109.51 | 16,000 | — | — |
| 2024-07-19 | $49.00 | $109.87 | 8,900 | — | — |
| 2024-07-18 | $50.31 | $112.81 | 13,900 | — | — |
| 2024-07-17 | $50.48 | $113.19 | 26,000 | — | — |
| 2024-07-16 | $49.30 | $110.55 | 30,500 | — | — |
| 2024-07-15 | $47.94 | $107.50 | 21,000 | — | — |
| 2024-07-12 | $46.20 | $103.60 | 13,200 | — | — |
| 2024-07-11 | $45.93 | $102.99 | 26,000 | — | — |
| 2024-07-10 | $44.28 | $99.29 | 4,500 | — | — |
| 2024-07-09 | $44.06 | $98.80 | 5,400 | — | — |
| 2024-07-08 | $44.41 | $99.58 | 24,400 | — | — |
| 2024-07-05 | $44.56 | $99.92 | 24,500 | — | — |
| 2024-07-03 | $45.70 | $102.47 | 9,500 | — | — |
| 2024-07-02 | $46.31 | $103.84 | 3,200 | — | — |
| 2024-07-01 | $46.36 | $103.95 | 18,400 | — | — |
| 2024-06-28 | $48.00 | $107.63 | 66,000 | — | — |
| 2024-06-27 | $44.97 | $100.84 | 3,700 | — | — |
| 2024-06-26 | $43.90 | $98.44 | 9,900 | — | — |
| 2024-06-25 | $43.75 | $98.10 | 4,200 | — | — |
| 2024-06-24 | $43.83 | $98.28 | 9,100 | — | — |
| 2024-06-21 | $42.04 | $94.27 | 26,200 | — | — |
| 2024-06-20 | $42.09 | $94.38 | 12,000 | — | — |
| 2024-06-18 | $42.05 | $94.29 | 10,100 | — | — |
| 2024-06-17 | $42.20 | $94.63 | 5,400 | — | — |
| 2024-06-14 | $42.85 | $95.39 | 6,300 | — | — |
| 2024-06-13 | $43.22 | $96.21 | 1,800 | — | — |
| 2024-06-12 | $43.50 | $96.84 | 5,500 | — | — |
| 2024-06-11 | $43.04 | $95.81 | 4,200 | — | — |
| 2024-06-10 | $43.10 | $95.94 | 5,200 | — | — |
| 2024-06-07 | $43.09 | $95.92 | 2,400 | — | — |
| 2024-06-06 | $43.09 | $95.92 | 4,900 | — | — |
| 2024-06-05 | $43.10 | $95.94 | 7,200 | — | — |
| 2024-06-04 | $43.06 | $95.86 | 3,400 | — | — |
| 2024-06-03 | $43.51 | $96.86 | 7,900 | — | — |
| 2024-05-31 | $43.40 | $96.61 | 3,900 | — | — |
| 2024-05-30 | $43.20 | $96.17 | 5,200 | — | — |
| 2024-05-29 | $43.00 | $95.72 | 4,900 | — | — |
| 2024-05-28 | $43.58 | $97.01 | 4,300 | — | — |
| 2024-05-24 | $43.80 | $97.50 | 3,100 | — | — |
| 2024-05-23 | $43.28 | $96.35 | 7,000 | — | — |
| 2024-05-22 | $43.55 | $96.95 | 6,000 | — | — |
| 2024-05-21 | $43.40 | $96.61 | 9,800 | — | — |
| 2024-05-20 | $43.41 | $96.63 | 7,600 | — | — |
| 2024-05-17 | $43.41 | $96.63 | 9,200 | — | — |
| 2024-05-16 | $43.50 | $96.84 | 5,800 | — | — |
| 2024-05-15 | $43.70 | $97.28 | 6,300 | — | — |
| 2024-05-14 | $43.15 | $96.06 | 7,600 | — | — |
| 2024-05-13 | $43.24 | $96.26 | 6,300 | — | — |
| 2024-05-10 | $43.30 | $96.39 | 4,500 | — | — |
| 2024-05-09 | $43.20 | $96.17 | 7,300 | — | — |
| 2024-05-08 | $43.18 | $96.12 | 6,000 | — | — |
| 2024-05-07 | $43.35 | $96.50 | 4,600 | — | — |
| 2024-05-06 | $43.40 | $96.61 | 4,500 | — | — |
| 2024-05-03 | $43.25 | $96.28 | 3,400 | — | — |
| 2024-05-02 | $43.00 | $95.72 | 9,100 | — | — |
| 2024-05-01 | $42.98 | $95.68 | 4,000 | — | — |
| 2024-04-30 | $42.17 | $93.87 | 6,300 | — | — |
| 2024-04-29 | $42.69 | $95.03 | 5,100 | — | — |
| 2024-04-26 | $43.06 | $95.86 | 13,800 | — | — |
| 2024-04-25 | $43.50 | $96.84 | 5,400 | — | — |
| 2024-04-24 | $43.80 | $97.50 | 5,600 | — | — |
| 2024-04-23 | $43.74 | $97.37 | 21,700 | — | — |
| 2024-04-22 | $44.69 | $99.48 | 31,500 | — | — |
| 2024-04-19 | $43.50 | $96.84 | 7,800 | — | — |
| 2024-04-18 | $39.44 | $87.80 | 10,200 | — | — |
| 2024-04-17 | $39.80 | $88.60 | 2,300 | — | — |
| 2024-04-16 | $39.54 | $88.02 | 3,500 | — | — |
| 2024-04-15 | $39.41 | $87.73 | 2,700 | — | — |
| 2024-04-12 | $39.51 | $87.95 | 4,800 | — | — |
| 2024-04-11 | $39.89 | $88.80 | 6,900 | — | — |
| 2024-04-10 | $39.98 | $89.00 | 14,000 | — | — |
| 2024-04-09 | $40.79 | $90.80 | 6,600 | — | — |
| 2024-04-08 | $40.56 | $90.29 | 5,000 | — | — |
| 2024-04-05 | $40.87 | $90.98 | 2,500 | — | — |
| 2024-04-04 | $40.90 | $91.05 | 4,200 | — | — |
| 2024-04-03 | $41.05 | $91.38 | 4,900 | — | — |
| 2024-04-02 | $41.34 | $92.03 | 7,800 | — | — |
| 2024-04-01 | $41.81 | $93.07 | 9,100 | — | — |
| 2024-03-28 | $42.48 | $94.56 | 3,900 | — | — |
| 2024-03-27 | $42.07 | $93.65 | 5,200 | — | — |
| 2024-03-26 | $41.36 | $92.07 | 3,000 | — | — |
| 2024-03-25 | $41.57 | $92.54 | 3,700 | — | — |
| 2024-03-22 | $41.89 | $93.25 | 4,400 | — | — |
| 2024-03-21 | $42.39 | $94.36 | 11,200 | — | — |
| 2024-03-20 | $42.17 | $93.87 | 6,100 | — | — |
| 2024-03-19 | $41.21 | $91.74 | 4,600 | — | — |
| 2024-03-18 | $41.61 | $92.63 | 7,400 | — | — |
| 2024-03-15 | $42.00 | $93.50 | 16,100 | — | — |
| 2024-03-14 | $42.05 | $92.92 | 9,700 | — | — |
| 2024-03-13 | $42.30 | $93.47 | 5,000 | — | — |
| 2024-03-12 | $42.12 | $93.07 | 2,800 | — | — |
| 2024-03-11 | $42.16 | $93.16 | 3,700 | — | — |
| 2024-03-08 | $42.40 | $93.69 | 4,900 | — | — |
| 2024-03-07 | $42.25 | $93.36 | 3,800 | — | — |
| 2024-03-06 | $42.69 | $94.33 | 4,000 | — | — |
| 2024-03-05 | $42.66 | $94.27 | 5,600 | — | — |
| 2024-03-04 | $42.16 | $93.16 | 4,900 | — | — |
| 2024-03-01 | $42.42 | $93.73 | 5,500 | — | — |
| 2024-02-29 | $42.60 | $94.13 | 4,300 | — | — |
| 2024-02-28 | $42.43 | $93.76 | 15,400 | — | — |
| 2024-02-27 | $42.50 | $93.91 | 9,200 | — | — |
| 2024-02-26 | $42.67 | $94.29 | 6,500 | — | — |
| 2024-02-23 | $42.97 | $94.95 | 2,600 | — | — |
| 2024-02-22 | $42.60 | $94.13 | 4,200 | — | — |
| 2024-02-21 | $42.71 | $94.38 | 3,100 | — | — |
| 2024-02-20 | $43.10 | $95.24 | 5,100 | — | — |
| 2024-02-16 | $43.90 | $97.01 | 7,300 | — | — |
| 2024-02-15 | $44.50 | $98.33 | 5,300 | — | — |
| 2024-02-14 | $43.49 | $96.10 | 5,300 | — | — |
| 2024-02-13 | $43.06 | $95.15 | 8,500 | — | — |
| 2024-02-12 | $44.32 | $97.93 | 6,700 | — | — |
| 2024-02-09 | $43.84 | $96.87 | 3,100 | — | — |
| 2024-02-08 | $43.66 | $96.47 | 3,300 | — | — |
| 2024-02-07 | $43.82 | $96.83 | 3,500 | — | — |
| 2024-02-06 | $44.60 | $98.55 | 4,000 | — | — |
| 2024-02-05 | $45.50 | $100.54 | 9,600 | — | — |
| 2024-02-02 | $46.04 | $101.73 | 5,500 | — | — |
| 2024-02-01 | $45.84 | $101.29 | 13,700 | — | — |
| 2024-01-31 | $46.52 | $102.79 | 8,300 | — | — |
| 2024-01-30 | $48.27 | $106.66 | 8,800 | — | — |
| 2024-01-29 | $47.88 | $105.80 | 17,600 | — | — |
| 2024-01-26 | $49.55 | $109.49 | 11,600 | — | — |
| 2024-01-25 | $49.25 | $108.83 | 5,500 | — | — |
| 2024-01-24 | $49.40 | $109.16 | 2,800 | — | — |
| 2024-01-23 | $48.90 | $108.05 | 4,800 | — | — |
| 2024-01-22 | $49.49 | $109.36 | 7,400 | — | — |
| 2024-01-19 | $48.48 | $107.13 | 8,400 | — | — |
| 2024-01-18 | $48.12 | $106.33 | 4,100 | — | — |
| 2024-01-17 | $48.11 | $106.31 | 3,000 | — | — |
| 2024-01-16 | $48.41 | $106.97 | 6,700 | — | — |
| 2024-01-12 | $48.27 | $106.66 | 4,400 | — | — |
| 2024-01-11 | $47.98 | $106.02 | 10,200 | — | — |
| 2024-01-10 | $48.20 | $106.51 | 5,500 | — | — |
| 2024-01-09 | $48.70 | $107.61 | 9,700 | — | — |
| 2024-01-08 | $49.40 | $109.16 | 3,500 | — | — |
| 2024-01-05 | $49.47 | $109.31 | 14,300 | — | — |
| 2024-01-04 | $49.25 | $108.83 | 11,100 | — | — |
| 2024-01-03 | $49.27 | $108.87 | 12,100 | — | — |
| 2024-01-02 | $49.94 | $110.35 | 18,200 | — | — |