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
- 2003-09-10 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 | $37.21 | $47.40 | 443,900 | — | — |
| 2024-12-30 | $37.17 | $47.35 | 424,200 | — | — |
| 2024-12-27 | $37.29 | $47.50 | 349,600 | — | — |
| 2024-12-26 | $37.67 | $47.99 | 299,200 | — | — |
| 2024-12-24 | $37.13 | $47.30 | 360,600 | — | — |
| 2024-12-23 | $36.97 | $47.10 | 425,600 | — | — |
| 2024-12-20 | $36.78 | $46.85 | 1,833,600 | — | — |
| 2024-12-19 | $36.02 | $45.89 | 652,000 | — | — |
| 2024-12-18 | $35.76 | $45.55 | 900,600 | — | — |
| 2024-12-17 | $37.52 | $47.80 | 957,900 | — | — |
| 2024-12-16 | $38.28 | $48.76 | 654,700 | — | — |
| 2024-12-13 | $38.03 | $48.45 | 444,500 | — | — |
| 2024-12-12 | $38.10 | $48.54 | 576,500 | — | — |
| 2024-12-11 | $38.22 | $48.69 | 916,800 | — | — |
| 2024-12-10 | $37.80 | $48.15 | 817,900 | — | — |
| 2024-12-09 | $38.55 | $48.90 | 565,800 | — | — |
| 2024-12-06 | $38.97 | $49.44 | 493,600 | — | — |
| 2024-12-05 | $39.33 | $49.89 | 659,300 | — | — |
| 2024-12-04 | $39.29 | $49.84 | 569,300 | — | — |
| 2024-12-03 | $39.20 | $49.73 | 695,900 | — | — |
| 2024-12-02 | $39.36 | $49.93 | 1,374,700 | — | — |
| 2024-11-29 | $39.90 | $50.62 | 278,000 | — | — |
| 2024-11-27 | $40.16 | $50.95 | 349,900 | — | — |
| 2024-11-26 | $40.50 | $51.38 | 607,400 | — | — |
| 2024-11-25 | $40.33 | $51.16 | 1,021,200 | — | — |
| 2024-11-22 | $39.91 | $50.63 | 509,200 | — | — |
| 2024-11-21 | $39.38 | $49.96 | 452,400 | — | — |
| 2024-11-20 | $38.83 | $49.26 | 549,200 | — | — |
| 2024-11-19 | $38.96 | $49.43 | 581,600 | — | — |
| 2024-11-18 | $38.95 | $49.41 | 546,600 | — | — |
| 2024-11-15 | $38.95 | $49.41 | 500,800 | — | — |
| 2024-11-14 | $39.05 | $49.54 | 693,900 | — | — |
| 2024-11-13 | $39.26 | $49.81 | 712,100 | — | — |
| 2024-11-12 | $39.60 | $50.24 | 607,600 | — | — |
| 2024-11-11 | $39.99 | $50.73 | 619,900 | — | — |
| 2024-11-08 | $38.82 | $49.25 | 572,400 | — | — |
| 2024-11-07 | $38.52 | $48.87 | 1,058,600 | — | — |
| 2024-11-06 | $39.69 | $50.35 | 1,131,500 | — | — |
| 2024-11-05 | $35.83 | $45.45 | 649,500 | — | — |
| 2024-11-04 | $35.75 | $45.35 | 803,500 | — | — |
| 2024-11-01 | $35.92 | $45.57 | 1,066,300 | — | — |
| 2024-10-31 | $34.40 | $43.64 | 781,500 | — | — |
| 2024-10-30 | $35.06 | $44.48 | 330,500 | — | — |
| 2024-10-29 | $34.68 | $44.00 | 613,300 | — | — |
| 2024-10-28 | $34.75 | $44.08 | 649,800 | — | — |
| 2024-10-25 | $34.27 | $43.48 | 380,900 | — | — |
| 2024-10-24 | $34.83 | $44.19 | 461,300 | — | — |
| 2024-10-23 | $35.10 | $44.53 | 547,300 | — | — |
| 2024-10-22 | $35.25 | $44.72 | 650,400 | — | — |
| 2024-10-21 | $35.23 | $44.69 | 691,300 | — | — |
| 2024-10-18 | $36.07 | $45.76 | 489,600 | — | — |
| 2024-10-17 | $36.51 | $46.32 | 413,500 | — | — |
| 2024-10-16 | $36.26 | $46.00 | 403,900 | — | — |
| 2024-10-15 | $35.81 | $45.43 | 458,000 | — | — |
| 2024-10-14 | $35.39 | $44.90 | 406,300 | — | — |
| 2024-10-11 | $35.00 | $44.40 | 669,800 | — | — |
| 2024-10-10 | $34.24 | $43.44 | 836,400 | — | — |
| 2024-10-09 | $34.35 | $43.58 | 821,300 | — | — |
| 2024-10-08 | $34.14 | $43.31 | 854,600 | — | — |
| 2024-10-07 | $34.00 | $43.13 | 660,700 | — | — |
| 2024-10-04 | $34.97 | $44.36 | 519,400 | — | — |
| 2024-10-03 | $34.40 | $43.64 | 438,400 | — | — |
| 2024-10-02 | $34.63 | $43.93 | 451,300 | — | — |
| 2024-10-01 | $34.36 | $43.59 | 498,400 | — | — |
| 2024-09-30 | $35.10 | $44.53 | 751,500 | — | — |
| 2024-09-27 | $34.26 | $43.46 | 809,500 | — | — |
| 2024-09-26 | $34.46 | $43.72 | 528,400 | — | — |
| 2024-09-25 | $34.52 | $43.79 | 756,300 | — | — |
| 2024-09-24 | $34.67 | $43.98 | 575,500 | — | — |
| 2024-09-23 | $35.13 | $44.57 | 888,400 | — | — |
| 2024-09-20 | $35.35 | $44.85 | 2,583,100 | — | — |
| 2024-09-19 | $35.42 | $44.93 | 1,623,800 | — | — |
| 2024-09-18 | $34.79 | $44.13 | 646,200 | — | — |
| 2024-09-17 | $34.50 | $43.77 | 581,700 | — | — |
| 2024-09-16 | $33.96 | $43.08 | 785,300 | — | — |
| 2024-09-13 | $33.05 | $41.93 | 457,100 | — | — |
| 2024-09-12 | $32.65 | $41.42 | 741,700 | — | — |
| 2024-09-11 | $32.11 | $40.74 | 896,100 | — | — |
| 2024-09-10 | $32.43 | $41.14 | 921,300 | — | — |
| 2024-09-09 | $32.61 | $41.17 | 932,400 | — | — |
| 2024-09-06 | $32.93 | $41.57 | 674,400 | — | — |
| 2024-09-05 | $34.25 | $43.24 | 638,600 | — | — |
| 2024-09-04 | $34.48 | $43.53 | 544,100 | — | — |
| 2024-09-03 | $34.55 | $43.62 | 1,044,100 | — | — |
| 2024-08-30 | $34.92 | $44.08 | 1,558,300 | — | — |
| 2024-08-29 | $34.64 | $43.73 | 502,900 | — | — |
| 2024-08-28 | $34.38 | $43.40 | 602,500 | — | — |
| 2024-08-27 | $33.85 | $42.73 | 429,500 | — | — |
| 2024-08-26 | $33.84 | $42.72 | 695,000 | — | — |
| 2024-08-23 | $33.87 | $42.76 | 706,100 | — | — |
| 2024-08-22 | $32.79 | $41.39 | 419,100 | — | — |
| 2024-08-21 | $32.60 | $41.15 | 526,200 | — | — |
| 2024-08-20 | $32.55 | $41.09 | 574,700 | — | — |
| 2024-08-19 | $33.18 | $41.89 | 458,700 | — | — |
| 2024-08-16 | $33.13 | $41.82 | 559,800 | — | — |
| 2024-08-15 | $32.50 | $41.03 | 576,800 | — | — |
| 2024-08-14 | $32.08 | $40.50 | 669,800 | — | — |
| 2024-08-13 | $31.49 | $39.75 | 493,000 | — | — |
| 2024-08-12 | $31.44 | $39.69 | 582,300 | — | — |
| 2024-08-09 | $31.67 | $39.98 | 490,300 | — | — |
| 2024-08-08 | $31.51 | $39.78 | 1,184,400 | — | — |
| 2024-08-07 | $31.15 | $39.32 | 1,089,600 | — | — |
| 2024-08-06 | $31.27 | $39.47 | 1,581,000 | — | — |
| 2024-08-05 | $31.64 | $39.94 | 782,800 | — | — |
| 2024-08-02 | $32.44 | $40.95 | 1,184,200 | — | — |
| 2024-08-01 | $33.79 | $42.66 | 1,384,800 | — | — |
| 2024-07-31 | $34.86 | $44.01 | 1,045,600 | — | — |
| 2024-07-30 | $34.32 | $43.33 | 1,374,000 | — | — |
| 2024-07-29 | $31.00 | $39.13 | 686,800 | — | — |
| 2024-07-26 | $31.17 | $39.35 | 463,200 | — | — |
| 2024-07-25 | $30.75 | $38.82 | 720,500 | — | — |
| 2024-07-24 | $30.33 | $38.29 | 578,900 | — | — |
| 2024-07-23 | $30.77 | $38.84 | 699,800 | — | — |
| 2024-07-22 | $30.44 | $38.43 | 645,500 | — | — |
| 2024-07-19 | $29.74 | $37.54 | 635,600 | — | — |
| 2024-07-18 | $29.82 | $37.64 | 588,700 | — | — |
| 2024-07-17 | $30.12 | $38.02 | 876,500 | — | — |
| 2024-07-16 | $30.29 | $38.24 | 913,000 | — | — |
| 2024-07-15 | $29.39 | $37.10 | 793,700 | — | — |
| 2024-07-12 | $29.08 | $36.71 | 726,200 | — | — |
| 2024-07-11 | $28.88 | $36.46 | 739,700 | — | — |
| 2024-07-10 | $28.23 | $35.64 | 520,100 | — | — |
| 2024-07-09 | $27.95 | $35.28 | 701,600 | — | — |
| 2024-07-08 | $27.75 | $35.03 | 747,300 | — | — |
| 2024-07-05 | $27.71 | $34.98 | 400,200 | — | — |
| 2024-07-03 | $27.88 | $35.20 | 278,200 | — | — |
| 2024-07-02 | $28.13 | $35.51 | 478,100 | — | — |
| 2024-07-01 | $27.72 | $34.99 | 821,900 | — | — |
| 2024-06-28 | $27.72 | $34.99 | 1,486,400 | — | — |
| 2024-06-27 | $27.56 | $34.79 | 362,600 | — | — |
| 2024-06-26 | $27.41 | $34.60 | 535,100 | — | — |
| 2024-06-25 | $27.66 | $34.92 | 439,200 | — | — |
| 2024-06-24 | $28.13 | $35.51 | 652,900 | — | — |
| 2024-06-21 | $27.56 | $34.79 | 1,214,300 | — | — |
| 2024-06-20 | $27.43 | $34.63 | 675,800 | — | — |
| 2024-06-18 | $27.18 | $34.31 | 698,500 | — | — |
| 2024-06-17 | $27.26 | $34.41 | 510,500 | — | — |
| 2024-06-14 | $26.59 | $33.57 | 1,213,600 | — | — |
| 2024-06-13 | $26.84 | $33.88 | 714,400 | — | — |
| 2024-06-12 | $27.28 | $34.44 | 1,057,300 | — | — |
| 2024-06-11 | $26.77 | $33.79 | 948,600 | — | — |
| 2024-06-10 | $27.18 | $34.31 | 676,400 | — | — |
| 2024-06-07 | $27.61 | $34.65 | 648,900 | — | — |
| 2024-06-06 | $27.87 | $34.98 | 1,077,000 | — | — |
| 2024-06-05 | $28.19 | $35.38 | 636,500 | — | — |
| 2024-06-04 | $28.26 | $35.47 | 1,272,900 | — | — |
| 2024-06-03 | $28.58 | $35.87 | 632,200 | — | — |
| 2024-05-31 | $28.69 | $36.01 | 1,152,200 | — | — |
| 2024-05-30 | $28.09 | $35.25 | 589,900 | — | — |
| 2024-05-29 | $27.61 | $34.65 | 945,700 | — | — |
| 2024-05-28 | $28.06 | $35.22 | 604,200 | — | — |
| 2024-05-24 | $28.42 | $35.67 | 462,200 | — | — |
| 2024-05-23 | $28.08 | $35.24 | 595,200 | — | — |
| 2024-05-22 | $28.51 | $35.78 | 580,500 | — | — |
| 2024-05-21 | $28.62 | $35.92 | 462,800 | — | — |
| 2024-05-20 | $28.45 | $35.71 | 696,000 | — | — |
| 2024-05-17 | $28.90 | $36.27 | 647,000 | — | — |
| 2024-05-16 | $28.81 | $36.16 | 447,500 | — | — |
| 2024-05-15 | $28.41 | $35.66 | 486,400 | — | — |
| 2024-05-14 | $28.28 | $35.49 | 513,600 | — | — |
| 2024-05-13 | $28.15 | $35.33 | 665,400 | — | — |
| 2024-05-10 | $28.26 | $35.47 | 502,700 | — | — |
| 2024-05-09 | $28.19 | $35.38 | 664,700 | — | — |
| 2024-05-08 | $27.64 | $34.69 | 793,500 | — | — |
| 2024-05-07 | $27.61 | $34.65 | 953,400 | — | — |
| 2024-05-06 | $27.70 | $34.77 | 781,400 | — | — |
| 2024-05-03 | $27.11 | $34.02 | 579,100 | — | — |
| 2024-05-02 | $27.17 | $34.10 | 773,000 | — | — |
| 2024-05-01 | $26.71 | $33.52 | 751,800 | — | — |
| 2024-04-30 | $26.33 | $33.05 | 1,103,200 | — | — |
| 2024-04-29 | $26.89 | $33.75 | 1,070,500 | — | — |
| 2024-04-26 | $26.40 | $33.13 | 550,700 | — | — |
| 2024-04-25 | $26.45 | $33.20 | 492,300 | — | — |
| 2024-04-24 | $26.89 | $33.75 | 663,100 | — | — |
| 2024-04-23 | $26.61 | $33.40 | 900,900 | — | — |
| 2024-04-22 | $26.43 | $33.17 | 669,600 | — | — |
| 2024-04-19 | $26.19 | $32.87 | 830,100 | — | — |
| 2024-04-18 | $25.69 | $32.24 | 1,218,400 | — | — |
| 2024-04-17 | $25.12 | $31.53 | 738,100 | — | — |
| 2024-04-16 | $25.61 | $32.14 | 1,366,300 | — | — |
| 2024-04-15 | $25.21 | $31.64 | 587,800 | — | — |
| 2024-04-12 | $25.42 | $31.90 | 702,900 | — | — |
| 2024-04-11 | $25.16 | $31.58 | 1,574,100 | — | — |
| 2024-04-10 | $26.05 | $32.69 | 632,700 | — | — |
| 2024-04-09 | $26.74 | $33.56 | 447,700 | — | — |
| 2024-04-08 | $27.08 | $33.99 | 608,600 | — | — |
| 2024-04-05 | $26.84 | $33.69 | 655,900 | — | — |
| 2024-04-04 | $26.76 | $33.59 | 593,000 | — | — |
| 2024-04-03 | $26.93 | $33.80 | 534,300 | — | — |
| 2024-04-02 | $26.91 | $33.77 | 668,700 | — | — |
| 2024-04-01 | $27.20 | $34.14 | 471,500 | — | — |
| 2024-03-28 | $27.48 | $34.49 | 899,000 | — | — |
| 2024-03-27 | $27.40 | $34.39 | 976,800 | — | — |
| 2024-03-26 | $26.96 | $33.84 | 541,100 | — | — |
| 2024-03-25 | $26.86 | $33.71 | 624,700 | — | — |
| 2024-03-22 | $26.55 | $33.32 | 716,200 | — | — |
| 2024-03-21 | $27.16 | $34.09 | 869,300 | — | — |
| 2024-03-20 | $27.08 | $33.99 | 640,200 | — | — |
| 2024-03-19 | $26.73 | $33.55 | 712,500 | — | — |
| 2024-03-18 | $26.33 | $33.05 | 1,084,900 | — | — |
| 2024-03-15 | $26.49 | $33.25 | 1,793,400 | — | — |
| 2024-03-14 | $26.32 | $33.03 | 797,300 | — | — |
| 2024-03-13 | $26.80 | $33.64 | 585,800 | — | — |
| 2024-03-12 | $26.71 | $33.52 | 966,000 | — | — |
| 2024-03-11 | $26.83 | $33.67 | 455,600 | — | — |
| 2024-03-08 | $26.77 | $33.60 | 555,100 | — | — |
| 2024-03-07 | $26.68 | $33.49 | 828,900 | — | — |
| 2024-03-06 | $26.85 | $33.51 | 974,300 | — | — |
| 2024-03-05 | $26.84 | $33.50 | 561,200 | — | — |
| 2024-03-04 | $26.71 | $33.34 | 664,000 | — | — |
| 2024-03-01 | $26.97 | $33.66 | 530,100 | — | — |
| 2024-02-29 | $26.69 | $33.31 | 1,709,300 | — | — |
| 2024-02-28 | $26.71 | $33.34 | 565,400 | — | — |
| 2024-02-27 | $26.71 | $33.34 | 568,400 | — | — |
| 2024-02-26 | $26.58 | $33.17 | 459,800 | — | — |
| 2024-02-23 | $26.99 | $33.69 | 495,800 | — | — |
| 2024-02-22 | $26.84 | $33.50 | 607,200 | — | — |
| 2024-02-21 | $26.80 | $33.45 | 794,000 | — | — |
| 2024-02-20 | $26.77 | $33.41 | 528,100 | — | — |
| 2024-02-16 | $26.99 | $33.69 | 656,800 | — | — |
| 2024-02-15 | $27.48 | $34.30 | 916,200 | — | — |
| 2024-02-14 | $26.61 | $33.21 | 1,091,700 | — | — |
| 2024-02-13 | $26.63 | $33.24 | 894,000 | — | — |
| 2024-02-12 | $27.39 | $34.18 | 816,600 | — | — |
| 2024-02-09 | $27.23 | $33.98 | 823,800 | — | — |
| 2024-02-08 | $26.85 | $33.51 | 1,077,200 | — | — |
| 2024-02-07 | $27.46 | $34.27 | 1,652,400 | — | — |
| 2024-02-06 | $26.70 | $33.32 | 977,300 | — | — |
| 2024-02-05 | $26.56 | $33.15 | 729,000 | — | — |
| 2024-02-02 | $26.63 | $33.24 | 519,900 | — | — |
| 2024-02-01 | $26.64 | $33.25 | 863,200 | — | — |
| 2024-01-31 | $27.18 | $33.92 | 807,200 | — | — |
| 2024-01-30 | $27.83 | $34.73 | 493,200 | — | — |
| 2024-01-29 | $27.71 | $34.58 | 733,000 | — | — |
| 2024-01-26 | $27.95 | $34.88 | 468,900 | — | — |
| 2024-01-25 | $27.89 | $34.81 | 557,200 | — | — |
| 2024-01-24 | $27.48 | $34.30 | 678,600 | — | — |
| 2024-01-23 | $27.50 | $34.32 | 712,900 | — | — |
| 2024-01-22 | $27.83 | $34.73 | 448,200 | — | — |
| 2024-01-19 | $27.38 | $34.17 | 559,900 | — | — |
| 2024-01-18 | $26.99 | $33.69 | 394,800 | — | — |
| 2024-01-17 | $26.77 | $33.41 | 745,900 | — | — |
| 2024-01-16 | $26.86 | $33.52 | 627,800 | — | — |
| 2024-01-12 | $27.11 | $33.83 | 681,700 | — | — |
| 2024-01-11 | $27.01 | $33.71 | 947,700 | — | — |
| 2024-01-10 | $26.92 | $33.60 | 565,900 | — | — |
| 2024-01-09 | $26.58 | $33.17 | 575,700 | — | — |
| 2024-01-08 | $27.28 | $34.05 | 488,500 | — | — |
| 2024-01-05 | $27.19 | $33.93 | 733,400 | — | — |
| 2024-01-04 | $26.97 | $33.66 | 949,600 | — | — |
| 2024-01-03 | $27.30 | $34.07 | 653,500 | — | — |
| 2024-01-02 | $28.03 | $34.98 | 568,700 | — | — |