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
- 1996-02-23 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 | $37.24 | $44.62 | 92,300 | — | — |
| 2024-12-30 | $37.30 | $44.70 | 151,000 | — | — |
| 2024-12-27 | $37.44 | $44.86 | 199,900 | — | — |
| 2024-12-26 | $37.97 | $45.50 | 100,400 | — | — |
| 2024-12-24 | $37.28 | $44.67 | 65,500 | — | — |
| 2024-12-23 | $36.60 | $43.86 | 164,300 | — | — |
| 2024-12-20 | $36.56 | $43.81 | 331,600 | — | — |
| 2024-12-19 | $36.64 | $43.91 | 314,000 | — | — |
| 2024-12-18 | $37.17 | $44.54 | 605,300 | — | — |
| 2024-12-17 | $38.43 | $46.05 | 202,100 | — | — |
| 2024-12-16 | $38.76 | $46.45 | 186,500 | — | — |
| 2024-12-13 | $38.90 | $46.61 | 178,900 | — | — |
| 2024-12-12 | $39.05 | $46.79 | 244,800 | — | — |
| 2024-12-11 | $40.35 | $48.35 | 216,700 | — | — |
| 2024-12-10 | $40.19 | $48.16 | 338,400 | — | — |
| 2024-12-09 | $40.59 | $48.64 | 344,700 | — | — |
| 2024-12-06 | $39.71 | $47.58 | 271,400 | — | — |
| 2024-12-05 | $39.65 | $47.51 | 301,900 | — | — |
| 2024-12-04 | $39.57 | $47.42 | 222,500 | — | — |
| 2024-12-03 | $38.97 | $46.70 | 280,500 | — | — |
| 2024-12-02 | $39.10 | $46.85 | 188,100 | — | — |
| 2024-11-29 | $39.29 | $47.08 | 160,200 | — | — |
| 2024-11-27 | $39.10 | $46.85 | 230,600 | — | — |
| 2024-11-26 | $38.87 | $46.58 | 241,000 | — | — |
| 2024-11-25 | $39.99 | $47.92 | 268,300 | — | — |
| 2024-11-22 | $38.53 | $46.17 | 212,200 | — | — |
| 2024-11-21 | $37.14 | $44.50 | 177,800 | — | — |
| 2024-11-20 | $36.01 | $43.15 | 99,100 | — | — |
| 2024-11-19 | $35.97 | $43.10 | 161,200 | — | — |
| 2024-11-18 | $36.71 | $43.99 | 212,800 | — | — |
| 2024-11-15 | $37.14 | $44.50 | 292,500 | — | — |
| 2024-11-14 | $37.43 | $44.85 | 326,600 | — | — |
| 2024-11-13 | $37.60 | $45.06 | 341,500 | — | — |
| 2024-11-12 | $37.32 | $44.72 | 397,600 | — | — |
| 2024-11-11 | $37.10 | $44.46 | 190,600 | — | — |
| 2024-11-08 | $36.30 | $43.50 | 230,700 | — | — |
| 2024-11-07 | $36.57 | $43.74 | 358,400 | — | — |
| 2024-11-06 | $36.28 | $43.39 | 488,300 | — | — |
| 2024-11-05 | $33.63 | $40.22 | 544,600 | — | — |
| 2024-11-04 | $31.42 | $37.58 | 309,100 | — | — |
| 2024-11-01 | $31.96 | $38.22 | 354,000 | — | — |
| 2024-10-31 | $31.81 | $38.04 | 302,900 | — | — |
| 2024-10-30 | $32.13 | $38.43 | 652,000 | — | — |
| 2024-10-29 | $32.24 | $38.56 | 203,700 | — | — |
| 2024-10-28 | $32.89 | $39.34 | 235,800 | — | — |
| 2024-10-25 | $32.44 | $38.80 | 143,000 | — | — |
| 2024-10-24 | $32.58 | $38.97 | 185,400 | — | — |
| 2024-10-23 | $32.76 | $39.18 | 140,800 | — | — |
| 2024-10-22 | $33.07 | $39.55 | 140,600 | — | — |
| 2024-10-21 | $33.69 | $40.29 | 124,600 | — | — |
| 2024-10-18 | $34.37 | $41.11 | 130,900 | — | — |
| 2024-10-17 | $34.99 | $41.85 | 236,900 | — | — |
| 2024-10-16 | $34.98 | $41.84 | 157,900 | — | — |
| 2024-10-15 | $34.82 | $41.64 | 132,100 | — | — |
| 2024-10-14 | $35.14 | $42.03 | 93,400 | — | — |
| 2024-10-11 | $34.77 | $41.59 | 84,600 | — | — |
| 2024-10-10 | $34.23 | $40.94 | 177,300 | — | — |
| 2024-10-09 | $34.95 | $41.80 | 227,500 | — | — |
| 2024-10-08 | $34.45 | $41.20 | 202,600 | — | — |
| 2024-10-07 | $35.17 | $42.06 | 190,800 | — | — |
| 2024-10-04 | $34.83 | $41.66 | 154,600 | — | — |
| 2024-10-03 | $34.42 | $41.17 | 262,100 | — | — |
| 2024-10-02 | $35.32 | $42.24 | 197,000 | — | — |
| 2024-10-01 | $35.12 | $42.00 | 322,900 | — | — |
| 2024-09-30 | $36.00 | $43.06 | 388,000 | — | — |
| 2024-09-27 | $35.57 | $42.54 | 301,700 | — | — |
| 2024-09-26 | $35.27 | $42.18 | 409,900 | — | — |
| 2024-09-25 | $33.95 | $40.60 | 387,700 | — | — |
| 2024-09-24 | $33.57 | $40.15 | 209,100 | — | — |
| 2024-09-23 | $32.48 | $38.85 | 382,000 | — | — |
| 2024-09-20 | $32.31 | $38.64 | 730,800 | — | — |
| 2024-09-19 | $33.33 | $39.86 | 283,700 | — | — |
| 2024-09-18 | $31.28 | $37.41 | 269,900 | — | — |
| 2024-09-17 | $31.76 | $37.99 | 336,100 | — | — |
| 2024-09-16 | $30.60 | $36.60 | 218,900 | — | — |
| 2024-09-13 | $30.90 | $36.96 | 368,300 | — | — |
| 2024-09-12 | $30.13 | $36.04 | 270,200 | — | — |
| 2024-09-11 | $30.03 | $35.92 | 254,400 | — | — |
| 2024-09-10 | $30.51 | $36.49 | 170,700 | — | — |
| 2024-09-09 | $30.36 | $36.31 | 275,700 | — | — |
| 2024-09-06 | $31.20 | $37.32 | 135,500 | — | — |
| 2024-09-05 | $31.75 | $37.97 | 126,800 | — | — |
| 2024-09-04 | $32.18 | $38.49 | 87,000 | — | — |
| 2024-09-03 | $32.73 | $39.15 | 131,900 | — | — |
| 2024-08-30 | $34.21 | $40.92 | 122,500 | — | — |
| 2024-08-29 | $33.69 | $40.29 | 98,800 | — | — |
| 2024-08-28 | $33.18 | $39.68 | 114,100 | — | — |
| 2024-08-27 | $33.47 | $40.03 | 70,800 | — | — |
| 2024-08-26 | $33.94 | $40.59 | 255,800 | — | — |
| 2024-08-23 | $33.81 | $40.44 | 118,600 | — | — |
| 2024-08-22 | $32.63 | $39.03 | 131,500 | — | — |
| 2024-08-21 | $32.88 | $39.32 | 94,900 | — | — |
| 2024-08-20 | $32.28 | $38.61 | 97,500 | — | — |
| 2024-08-19 | $32.94 | $39.40 | 258,600 | — | — |
| 2024-08-16 | $32.67 | $39.07 | 145,300 | — | — |
| 2024-08-15 | $32.89 | $39.34 | 170,100 | — | — |
| 2024-08-14 | $32.22 | $38.54 | 238,000 | — | — |
| 2024-08-13 | $32.41 | $38.76 | 219,000 | — | — |
| 2024-08-12 | $32.40 | $38.75 | 226,900 | — | — |
| 2024-08-09 | $32.68 | $39.09 | 88,600 | — | — |
| 2024-08-08 | $33.39 | $39.85 | 103,800 | — | — |
| 2024-08-07 | $32.75 | $39.09 | 117,700 | — | — |
| 2024-08-06 | $33.60 | $40.10 | 183,400 | — | — |
| 2024-08-05 | $33.73 | $40.26 | 320,600 | — | — |
| 2024-08-02 | $35.62 | $42.51 | 206,500 | — | — |
| 2024-08-01 | $36.87 | $44.00 | 216,400 | — | — |
| 2024-07-31 | $38.16 | $45.54 | 390,600 | — | — |
| 2024-07-30 | $39.26 | $46.86 | 172,700 | — | — |
| 2024-07-29 | $39.30 | $46.90 | 158,000 | — | — |
| 2024-07-26 | $39.41 | $47.04 | 136,200 | — | — |
| 2024-07-25 | $38.60 | $46.07 | 147,700 | — | — |
| 2024-07-24 | $37.10 | $44.28 | 109,600 | — | — |
| 2024-07-23 | $38.08 | $45.45 | 293,000 | — | — |
| 2024-07-22 | $37.69 | $44.98 | 158,600 | — | — |
| 2024-07-19 | $36.71 | $43.81 | 230,500 | — | — |
| 2024-07-18 | $36.70 | $43.80 | 122,800 | — | — |
| 2024-07-17 | $37.14 | $44.33 | 157,100 | — | — |
| 2024-07-16 | $37.37 | $44.60 | 194,300 | — | — |
| 2024-07-15 | $35.72 | $42.63 | 242,100 | — | — |
| 2024-07-12 | $34.35 | $41.00 | 163,600 | — | — |
| 2024-07-11 | $34.25 | $40.88 | 162,900 | — | — |
| 2024-07-10 | $32.74 | $39.08 | 117,300 | — | — |
| 2024-07-09 | $32.11 | $38.32 | 268,000 | — | — |
| 2024-07-08 | $32.58 | $38.88 | 244,800 | — | — |
| 2024-07-05 | $32.82 | $39.17 | 123,500 | — | — |
| 2024-07-03 | $33.70 | $40.22 | 89,500 | — | — |
| 2024-07-02 | $33.87 | $40.42 | 124,500 | — | — |
| 2024-07-01 | $33.32 | $39.77 | 148,500 | — | — |
| 2024-06-28 | $34.54 | $41.22 | 579,600 | — | — |
| 2024-06-27 | $34.59 | $41.28 | 154,000 | — | — |
| 2024-06-26 | $34.51 | $41.19 | 144,900 | — | — |
| 2024-06-25 | $35.27 | $42.09 | 326,900 | — | — |
| 2024-06-24 | $35.40 | $42.25 | 539,500 | — | — |
| 2024-06-21 | $35.01 | $41.78 | 490,600 | — | — |
| 2024-06-20 | $35.22 | $42.03 | 239,100 | — | — |
| 2024-06-18 | $34.78 | $41.51 | 166,800 | — | — |
| 2024-06-17 | $35.16 | $41.96 | 118,700 | — | — |
| 2024-06-14 | $35.16 | $41.96 | 129,400 | — | — |
| 2024-06-13 | $35.99 | $42.95 | 141,300 | — | — |
| 2024-06-12 | $36.49 | $43.55 | 141,200 | — | — |
| 2024-06-11 | $36.44 | $43.49 | 150,900 | — | — |
| 2024-06-10 | $36.54 | $43.61 | 132,900 | — | — |
| 2024-06-07 | $36.41 | $43.46 | 209,400 | — | — |
| 2024-06-06 | $36.80 | $43.92 | 159,400 | — | — |
| 2024-06-05 | $37.41 | $44.65 | 237,300 | — | — |
| 2024-06-04 | $37.06 | $44.23 | 223,400 | — | — |
| 2024-06-03 | $37.21 | $44.41 | 287,800 | — | — |
| 2024-05-31 | $39.10 | $46.67 | 261,700 | — | — |
| 2024-05-30 | $39.49 | $47.13 | 216,600 | — | — |
| 2024-05-29 | $40.65 | $48.52 | 346,000 | — | — |
| 2024-05-28 | $43.93 | $52.43 | 211,700 | — | — |
| 2024-05-24 | $44.90 | $53.59 | 103,900 | — | — |
| 2024-05-23 | $44.51 | $53.12 | 122,900 | — | — |
| 2024-05-22 | $44.94 | $53.64 | 109,600 | — | — |
| 2024-05-21 | $45.20 | $53.95 | 108,800 | — | — |
| 2024-05-20 | $45.78 | $54.64 | 104,500 | — | — |
| 2024-05-17 | $44.84 | $53.52 | 88,900 | — | — |
| 2024-05-16 | $44.61 | $53.24 | 61,800 | — | — |
| 2024-05-15 | $45.30 | $54.07 | 75,100 | — | — |
| 2024-05-14 | $44.58 | $53.21 | 114,800 | — | — |
| 2024-05-13 | $44.22 | $52.78 | 109,700 | — | — |
| 2024-05-10 | $44.34 | $52.92 | 181,600 | — | — |
| 2024-05-09 | $44.51 | $53.12 | 97,900 | — | — |
| 2024-05-08 | $43.91 | $52.41 | 180,200 | — | — |
| 2024-05-07 | $43.40 | $51.80 | 115,500 | — | — |
| 2024-05-06 | $43.35 | $51.74 | 88,100 | — | — |
| 2024-05-03 | $42.56 | $50.80 | 89,100 | — | — |
| 2024-05-02 | $42.05 | $50.19 | 117,400 | — | — |
| 2024-05-01 | $41.35 | $49.27 | 90,100 | — | — |
| 2024-04-30 | $41.27 | $49.17 | 132,200 | — | — |
| 2024-04-29 | $42.18 | $50.26 | 62,200 | — | — |
| 2024-04-26 | $41.93 | $49.96 | 82,000 | — | — |
| 2024-04-25 | $41.21 | $49.10 | 237,200 | — | — |
| 2024-04-24 | $41.76 | $49.76 | 149,600 | — | — |
| 2024-04-23 | $41.52 | $49.47 | 123,000 | — | — |
| 2024-04-22 | $40.89 | $48.72 | 138,800 | — | — |
| 2024-04-19 | $40.97 | $48.81 | 145,500 | — | — |
| 2024-04-18 | $40.67 | $48.46 | 165,600 | — | — |
| 2024-04-17 | $40.26 | $47.97 | 160,800 | — | — |
| 2024-04-16 | $40.83 | $48.65 | 105,000 | — | — |
| 2024-04-15 | $41.01 | $48.86 | 112,800 | — | — |
| 2024-04-12 | $41.74 | $49.73 | 89,800 | — | — |
| 2024-04-11 | $42.43 | $50.55 | 89,500 | — | — |
| 2024-04-10 | $41.81 | $49.82 | 145,800 | — | — |
| 2024-04-09 | $42.66 | $50.83 | 87,100 | — | — |
| 2024-04-08 | $42.31 | $50.41 | 64,900 | — | — |
| 2024-04-05 | $41.90 | $49.92 | 106,300 | — | — |
| 2024-04-04 | $42.04 | $50.09 | 105,300 | — | — |
| 2024-04-03 | $42.67 | $50.84 | 67,200 | — | — |
| 2024-04-02 | $42.71 | $50.89 | 101,700 | — | — |
| 2024-04-01 | $43.10 | $51.35 | 110,000 | — | — |
| 2024-03-28 | $44.63 | $53.18 | 154,800 | — | — |
| 2024-03-27 | $44.21 | $52.68 | 89,100 | — | — |
| 2024-03-26 | $43.46 | $51.78 | 109,500 | — | — |
| 2024-03-25 | $42.79 | $50.98 | 129,500 | — | — |
| 2024-03-22 | $42.64 | $50.80 | 135,900 | — | — |
| 2024-03-21 | $42.80 | $51.00 | 129,200 | — | — |
| 2024-03-20 | $42.62 | $50.78 | 84,500 | — | — |
| 2024-03-19 | $42.17 | $50.24 | 65,600 | — | — |
| 2024-03-18 | $41.50 | $49.45 | 156,300 | — | — |
| 2024-03-15 | $41.75 | $49.74 | 157,100 | — | — |
| 2024-03-14 | $41.09 | $48.96 | 76,000 | — | — |
| 2024-03-13 | $42.12 | $50.19 | 60,000 | — | — |
| 2024-03-12 | $42.02 | $50.07 | 60,700 | — | — |
| 2024-03-11 | $42.26 | $50.35 | 80,300 | — | — |
| 2024-03-08 | $42.44 | $50.57 | 130,600 | — | — |
| 2024-03-07 | $42.36 | $50.47 | 91,300 | — | — |
| 2024-03-06 | $41.63 | $49.60 | 117,800 | — | — |
| 2024-03-05 | $40.99 | $48.84 | 82,300 | — | — |
| 2024-03-04 | $41.65 | $49.63 | 135,600 | — | — |
| 2024-03-01 | $42.23 | $50.32 | 210,800 | — | — |
| 2024-02-29 | $41.77 | $49.77 | 149,700 | — | — |
| 2024-02-28 | $41.51 | $49.46 | 97,200 | — | — |
| 2024-02-27 | $42.42 | $50.54 | 139,400 | — | — |
| 2024-02-26 | $42.44 | $50.57 | 155,700 | — | — |
| 2024-02-23 | $41.93 | $49.96 | 173,400 | — | — |
| 2024-02-22 | $41.69 | $49.67 | 117,300 | — | — |
| 2024-02-21 | $41.84 | $49.85 | 162,800 | — | — |
| 2024-02-20 | $41.16 | $49.04 | 383,300 | — | — |
| 2024-02-16 | $43.57 | $51.91 | 142,600 | — | — |
| 2024-02-15 | $43.94 | $52.35 | 137,500 | — | — |
| 2024-02-14 | $42.49 | $50.63 | 149,800 | — | — |
| 2024-02-13 | $40.87 | $48.70 | 260,000 | — | — |
| 2024-02-12 | $43.00 | $51.23 | 186,300 | — | — |
| 2024-02-09 | $42.06 | $50.11 | 117,100 | — | — |
| 2024-02-08 | $41.56 | $49.52 | 293,100 | — | — |
| 2024-02-07 | $41.56 | $49.43 | 187,700 | — | — |
| 2024-02-06 | $41.14 | $48.93 | 306,000 | — | — |
| 2024-02-05 | $40.24 | $47.86 | 309,200 | — | — |
| 2024-02-02 | $39.93 | $47.50 | 191,900 | — | — |
| 2024-02-01 | $39.50 | $46.98 | 269,200 | — | — |
| 2024-01-31 | $39.07 | $46.47 | 473,200 | — | — |
| 2024-01-30 | $38.60 | $45.91 | 97,100 | — | — |
| 2024-01-29 | $38.66 | $45.98 | 86,800 | — | — |
| 2024-01-26 | $38.07 | $45.28 | 67,000 | — | — |
| 2024-01-25 | $38.12 | $45.34 | 102,400 | — | — |
| 2024-01-24 | $37.31 | $44.38 | 67,100 | — | — |
| 2024-01-23 | $37.57 | $44.69 | 92,800 | — | — |
| 2024-01-22 | $37.92 | $45.10 | 141,800 | — | — |
| 2024-01-19 | $36.57 | $43.50 | 87,900 | — | — |
| 2024-01-18 | $36.09 | $42.93 | 146,800 | — | — |
| 2024-01-17 | $35.79 | $42.57 | 103,200 | — | — |
| 2024-01-16 | $35.99 | $42.81 | 222,100 | — | — |
| 2024-01-12 | $36.91 | $43.90 | 79,300 | — | — |
| 2024-01-11 | $36.95 | $43.95 | 122,400 | — | — |
| 2024-01-10 | $36.85 | $43.83 | 84,700 | — | — |
| 2024-01-09 | $37.16 | $44.20 | 126,300 | — | — |
| 2024-01-08 | $37.59 | $44.71 | 110,900 | — | — |
| 2024-01-05 | $36.93 | $43.93 | 197,200 | — | — |
| 2024-01-04 | $37.05 | $44.07 | 181,200 | — | — |
| 2024-01-03 | $37.18 | $44.22 | 128,200 | — | — |
| 2024-01-02 | $38.59 | $45.90 | 88,800 | — | — |