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
- 2004-04-14 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 | $50.39 | $50.39 | 765,700 | — | — |
| 2024-12-30 | $50.85 | $50.85 | 596,200 | — | — |
| 2024-12-27 | $52.47 | $52.47 | 427,100 | — | — |
| 2024-12-26 | $53.63 | $53.63 | 461,500 | — | — |
| 2024-12-24 | $52.17 | $52.17 | 261,100 | — | — |
| 2024-12-23 | $50.90 | $50.90 | 662,200 | — | — |
| 2024-12-20 | $51.40 | $51.40 | 2,456,300 | — | — |
| 2024-12-19 | $51.15 | $51.15 | 1,280,300 | — | — |
| 2024-12-18 | $52.42 | $52.42 | 797,600 | — | — |
| 2024-12-17 | $55.14 | $55.14 | 617,700 | — | — |
| 2024-12-16 | $55.43 | $55.43 | 856,100 | — | — |
| 2024-12-13 | $55.40 | $55.40 | 1,167,800 | — | — |
| 2024-12-12 | $56.33 | $56.33 | 1,067,900 | — | — |
| 2024-12-11 | $60.08 | $60.08 | 546,000 | — | — |
| 2024-12-10 | $58.81 | $58.81 | 446,500 | — | — |
| 2024-12-09 | $59.26 | $59.26 | 1,697,100 | — | — |
| 2024-12-06 | $60.78 | $60.78 | 538,400 | — | — |
| 2024-12-05 | $59.42 | $59.42 | 509,800 | — | — |
| 2024-12-04 | $60.85 | $60.85 | 761,800 | — | — |
| 2024-12-03 | $59.67 | $59.67 | 770,700 | — | — |
| 2024-12-02 | $59.21 | $59.21 | 959,300 | — | — |
| 2024-11-29 | $57.68 | $57.68 | 299,900 | — | — |
| 2024-11-27 | $58.60 | $58.60 | 477,700 | — | — |
| 2024-11-26 | $58.58 | $58.58 | 788,800 | — | — |
| 2024-11-25 | $59.03 | $59.03 | 1,501,200 | — | — |
| 2024-11-22 | $57.54 | $57.54 | 676,100 | — | — |
| 2024-11-21 | $55.92 | $55.92 | 599,800 | — | — |
| 2024-11-20 | $56.09 | $56.09 | 1,014,200 | — | — |
| 2024-11-19 | $54.31 | $54.31 | 620,000 | — | — |
| 2024-11-18 | $52.62 | $52.62 | 767,200 | — | — |
| 2024-11-15 | $51.83 | $51.83 | 1,414,000 | — | — |
| 2024-11-14 | $54.79 | $54.79 | 836,600 | — | — |
| 2024-11-13 | $56.45 | $56.45 | 581,400 | — | — |
| 2024-11-12 | $57.79 | $57.79 | 1,166,200 | — | — |
| 2024-11-11 | $59.06 | $59.06 | 1,220,200 | — | — |
| 2024-11-08 | $59.60 | $59.60 | 1,727,400 | — | — |
| 2024-11-07 | $54.30 | $54.30 | 871,000 | — | — |
| 2024-11-06 | $54.23 | $54.23 | 981,800 | — | — |
| 2024-11-05 | $52.14 | $52.14 | 1,252,600 | — | — |
| 2024-11-04 | $50.06 | $50.06 | 1,498,000 | — | — |
| 2024-11-01 | $47.62 | $47.62 | 1,462,100 | — | — |
| 2024-10-31 | $48.97 | $48.97 | 2,709,700 | — | — |
| 2024-10-30 | $46.89 | $46.89 | 1,426,400 | — | — |
| 2024-10-29 | $48.21 | $48.21 | 821,900 | — | — |
| 2024-10-28 | $48.34 | $48.34 | 682,800 | — | — |
| 2024-10-25 | $47.28 | $47.28 | 933,200 | — | — |
| 2024-10-24 | $47.24 | $47.24 | 852,800 | — | — |
| 2024-10-23 | $48.06 | $48.06 | 793,900 | — | — |
| 2024-10-22 | $48.92 | $48.92 | 960,000 | — | — |
| 2024-10-21 | $49.11 | $49.11 | 1,549,500 | — | — |
| 2024-10-18 | $49.75 | $49.75 | 3,005,300 | — | — |
| 2024-10-17 | $47.17 | $47.17 | 864,900 | — | — |
| 2024-10-16 | $47.27 | $47.27 | 776,400 | — | — |
| 2024-10-15 | $46.84 | $46.84 | 831,500 | — | — |
| 2024-10-14 | $45.30 | $45.30 | 1,111,400 | — | — |
| 2024-10-11 | $45.43 | $45.43 | 739,600 | — | — |
| 2024-10-10 | $45.25 | $45.25 | 1,009,300 | — | — |
| 2024-10-09 | $45.94 | $45.94 | 589,600 | — | — |
| 2024-10-08 | $45.78 | $45.78 | 533,300 | — | — |
| 2024-10-07 | $44.66 | $44.66 | 1,116,900 | — | — |
| 2024-10-04 | $45.43 | $45.43 | 703,000 | — | — |
| 2024-10-03 | $45.04 | $45.04 | 964,000 | — | — |
| 2024-10-02 | $45.86 | $45.86 | 800,400 | — | — |
| 2024-10-01 | $46.75 | $46.75 | 1,152,900 | — | — |
| 2024-09-30 | $46.28 | $46.28 | 1,546,300 | — | — |
| 2024-09-27 | $43.93 | $43.93 | 625,800 | — | — |
| 2024-09-26 | $43.28 | $43.28 | 717,900 | — | — |
| 2024-09-25 | $42.54 | $42.54 | 729,800 | — | — |
| 2024-09-24 | $44.00 | $44.00 | 706,600 | — | — |
| 2024-09-23 | $42.95 | $42.95 | 704,100 | — | — |
| 2024-09-20 | $42.25 | $42.25 | 1,550,600 | — | — |
| 2024-09-19 | $40.92 | $40.92 | 1,109,000 | — | — |
| 2024-09-18 | $42.27 | $42.27 | 2,548,300 | — | — |
| 2024-09-17 | $39.71 | $39.71 | 1,425,300 | — | — |
| 2024-09-16 | $38.47 | $38.47 | 820,600 | — | — |
| 2024-09-13 | $38.11 | $38.11 | 777,600 | — | — |
| 2024-09-12 | $35.71 | $35.71 | 417,300 | — | — |
| 2024-09-11 | $35.55 | $35.55 | 478,200 | — | — |
| 2024-09-10 | $35.03 | $35.03 | 409,700 | — | — |
| 2024-09-09 | $34.70 | $34.70 | 460,400 | — | — |
| 2024-09-06 | $34.38 | $34.38 | 554,400 | — | — |
| 2024-09-05 | $34.10 | $34.10 | 416,900 | — | — |
| 2024-09-04 | $34.62 | $34.62 | 590,700 | — | — |
| 2024-09-03 | $34.26 | $34.26 | 579,400 | — | — |
| 2024-08-30 | $35.30 | $35.30 | 689,600 | — | — |
| 2024-08-29 | $35.14 | $35.14 | 498,500 | — | — |
| 2024-08-28 | $34.44 | $34.44 | 499,200 | — | — |
| 2024-08-27 | $34.66 | $34.66 | 520,200 | — | — |
| 2024-08-26 | $35.00 | $35.00 | 633,800 | — | — |
| 2024-08-23 | $34.79 | $34.79 | 394,300 | — | — |
| 2024-08-22 | $34.28 | $34.28 | 349,300 | — | — |
| 2024-08-21 | $34.43 | $34.43 | 381,500 | — | — |
| 2024-08-20 | $34.31 | $34.31 | 447,700 | — | — |
| 2024-08-19 | $34.47 | $34.47 | 484,500 | — | — |
| 2024-08-16 | $33.97 | $33.97 | 502,900 | — | — |
| 2024-08-15 | $34.94 | $34.94 | 494,100 | — | — |
| 2024-08-14 | $33.79 | $33.79 | 925,300 | — | — |
| 2024-08-13 | $34.14 | $34.14 | 524,400 | — | — |
| 2024-08-12 | $34.11 | $34.11 | 519,600 | — | — |
| 2024-08-09 | $34.22 | $34.22 | 638,800 | — | — |
| 2024-08-08 | $34.07 | $34.07 | 575,000 | — | — |
| 2024-08-07 | $34.05 | $34.05 | 820,800 | — | — |
| 2024-08-06 | $34.21 | $34.21 | 931,900 | — | — |
| 2024-08-05 | $34.51 | $34.51 | 940,100 | — | — |
| 2024-08-02 | $35.30 | $35.30 | 1,368,700 | — | — |
| 2024-08-01 | $37.94 | $37.94 | 2,664,100 | — | — |
| 2024-07-31 | $38.67 | $38.67 | 1,532,500 | — | — |
| 2024-07-30 | $36.12 | $36.12 | 2,397,100 | — | — |
| 2024-07-29 | $36.53 | $36.53 | 1,646,200 | — | — |
| 2024-07-26 | $35.60 | $35.60 | 901,800 | — | — |
| 2024-07-25 | $34.87 | $34.87 | 1,006,300 | — | — |
| 2024-07-24 | $34.48 | $34.48 | 946,400 | — | — |
| 2024-07-23 | $34.56 | $34.56 | 858,000 | — | — |
| 2024-07-22 | $34.57 | $34.57 | 811,300 | — | — |
| 2024-07-19 | $33.88 | $33.88 | 1,047,400 | — | — |
| 2024-07-18 | $33.29 | $33.29 | 936,900 | — | — |
| 2024-07-17 | $33.24 | $33.24 | 729,000 | — | — |
| 2024-07-16 | $33.34 | $33.34 | 941,900 | — | — |
| 2024-07-15 | $32.35 | $32.35 | 644,900 | — | — |
| 2024-07-12 | $31.50 | $31.50 | 714,400 | — | — |
| 2024-07-11 | $31.17 | $31.17 | 662,900 | — | — |
| 2024-07-10 | $30.62 | $30.62 | 480,800 | — | — |
| 2024-07-09 | $29.90 | $29.90 | 585,200 | — | — |
| 2024-07-08 | $29.51 | $29.51 | 873,500 | — | — |
| 2024-07-05 | $30.08 | $30.08 | 1,015,600 | — | — |
| 2024-07-03 | $30.50 | $30.50 | 559,700 | — | — |
| 2024-07-02 | $31.56 | $31.56 | 977,700 | — | — |
| 2024-07-01 | $32.67 | $32.67 | 1,210,100 | — | — |
| 2024-06-28 | $32.49 | $32.49 | 1,550,600 | — | — |
| 2024-06-27 | $32.06 | $32.06 | 791,400 | — | — |
| 2024-06-26 | $31.60 | $31.60 | 844,300 | — | — |
| 2024-06-25 | $30.39 | $30.39 | 738,600 | — | — |
| 2024-06-24 | $30.59 | $30.59 | 774,400 | — | — |
| 2024-06-21 | $30.04 | $30.04 | 1,837,300 | — | — |
| 2024-06-20 | $29.40 | $29.40 | 1,004,800 | — | — |
| 2024-06-18 | $28.15 | $28.15 | 1,002,700 | — | — |
| 2024-06-17 | $28.59 | $28.59 | 1,585,900 | — | — |
| 2024-06-14 | $28.97 | $28.97 | 3,137,600 | — | — |
| 2024-06-13 | $31.51 | $31.51 | 1,167,200 | — | — |
| 2024-06-12 | $32.64 | $32.64 | 783,600 | — | — |
| 2024-06-11 | $32.79 | $32.79 | 961,900 | — | — |
| 2024-06-10 | $31.93 | $31.93 | 1,727,900 | — | — |
| 2024-06-07 | $33.31 | $33.31 | 778,500 | — | — |
| 2024-06-06 | $34.48 | $34.48 | 728,500 | — | — |
| 2024-06-05 | $34.44 | $34.44 | 1,104,400 | — | — |
| 2024-06-04 | $32.87 | $32.87 | 1,303,500 | — | — |
| 2024-06-03 | $31.30 | $31.30 | 1,109,000 | — | — |
| 2024-05-31 | $30.17 | $30.17 | 1,374,300 | — | — |
| 2024-05-30 | $31.21 | $31.21 | 997,700 | — | — |
| 2024-05-29 | $31.53 | $31.53 | 1,209,400 | — | — |
| 2024-05-28 | $31.61 | $31.61 | 3,604,300 | — | — |
| 2024-05-24 | $27.52 | $27.52 | 594,700 | — | — |
| 2024-05-23 | $27.84 | $27.84 | 596,600 | — | — |
| 2024-05-22 | $28.62 | $28.62 | 578,500 | — | — |
| 2024-05-21 | $28.80 | $28.80 | 547,800 | — | — |
| 2024-05-20 | $28.88 | $28.88 | 1,050,500 | — | — |
| 2024-05-17 | $28.09 | $28.09 | 823,800 | — | — |
| 2024-05-16 | $27.54 | $27.54 | 729,900 | — | — |
| 2024-05-15 | $27.83 | $27.83 | 682,500 | — | — |
| 2024-05-14 | $27.66 | $27.66 | 1,090,900 | — | — |
| 2024-05-13 | $27.53 | $27.53 | 1,769,200 | — | — |
| 2024-05-10 | $27.04 | $27.04 | 1,547,900 | — | — |
| 2024-05-09 | $26.60 | $26.60 | 1,265,800 | — | — |
| 2024-05-08 | $25.40 | $25.40 | 932,700 | — | — |
| 2024-05-07 | $24.48 | $24.48 | 876,400 | — | — |
| 2024-05-06 | $23.97 | $23.97 | 1,230,600 | — | — |
| 2024-05-03 | $24.52 | $24.52 | 1,698,300 | — | — |
| 2024-05-02 | $25.06 | $25.06 | 2,274,500 | — | — |
| 2024-05-01 | $23.88 | $23.88 | 1,828,300 | — | — |
| 2024-04-30 | $23.32 | $23.32 | 1,788,900 | — | — |
| 2024-04-29 | $23.37 | $23.37 | 556,300 | — | — |
| 2024-04-26 | $22.80 | $22.80 | 820,600 | — | — |
| 2024-04-25 | $22.21 | $22.21 | 1,176,200 | — | — |
| 2024-04-24 | $22.48 | $22.48 | 1,087,700 | — | — |
| 2024-04-23 | $23.00 | $23.00 | 1,885,100 | — | — |
| 2024-04-22 | $22.30 | $22.30 | 3,898,000 | — | — |
| 2024-04-19 | $22.95 | $22.95 | 924,800 | — | — |
| 2024-04-18 | $22.66 | $22.66 | 971,200 | — | — |
| 2024-04-17 | $23.00 | $23.00 | 957,800 | — | — |
| 2024-04-16 | $23.39 | $23.39 | 714,300 | — | — |
| 2024-04-15 | $23.15 | $23.15 | 724,400 | — | — |
| 2024-04-12 | $23.51 | $23.51 | 426,900 | — | — |
| 2024-04-11 | $23.82 | $23.82 | 569,100 | — | — |
| 2024-04-10 | $23.80 | $23.80 | 818,100 | — | — |
| 2024-04-09 | $25.46 | $25.46 | 855,600 | — | — |
| 2024-04-08 | $24.23 | $24.23 | 952,800 | — | — |
| 2024-04-05 | $25.20 | $25.20 | 723,300 | — | — |
| 2024-04-04 | $25.05 | $25.05 | 776,700 | — | — |
| 2024-04-03 | $25.65 | $25.65 | 569,600 | — | — |
| 2024-04-02 | $25.36 | $25.36 | 1,032,600 | — | — |
| 2024-04-01 | $25.74 | $25.74 | 838,000 | — | — |
| 2024-03-28 | $25.19 | $25.19 | 845,300 | — | — |
| 2024-03-27 | $25.32 | $25.32 | 746,700 | — | — |
| 2024-03-26 | $24.75 | $24.75 | 568,000 | — | — |
| 2024-03-25 | $24.66 | $24.66 | 853,700 | — | — |
| 2024-03-22 | $24.50 | $24.50 | 747,100 | — | — |
| 2024-03-21 | $24.75 | $24.75 | 770,800 | — | — |
| 2024-03-20 | $24.41 | $24.41 | 770,600 | — | — |
| 2024-03-19 | $24.25 | $24.25 | 769,200 | — | — |
| 2024-03-18 | $24.31 | $24.31 | 1,607,900 | — | — |
| 2024-03-15 | $23.23 | $23.23 | 1,883,400 | — | — |
| 2024-03-14 | $23.67 | $23.67 | 763,500 | — | — |
| 2024-03-13 | $24.20 | $24.20 | 578,200 | — | — |
| 2024-03-12 | $24.46 | $24.46 | 1,190,600 | — | — |
| 2024-03-11 | $23.75 | $23.75 | 616,300 | — | — |
| 2024-03-08 | $23.64 | $23.64 | 631,600 | — | — |
| 2024-03-07 | $23.38 | $23.38 | 715,600 | — | — |
| 2024-03-06 | $23.03 | $23.03 | 663,100 | — | — |
| 2024-03-05 | $23.18 | $23.18 | 906,300 | — | — |
| 2024-03-04 | $24.15 | $24.15 | 978,200 | — | — |
| 2024-03-01 | $24.06 | $24.06 | 1,282,200 | — | — |
| 2024-02-29 | $23.50 | $23.50 | 936,400 | — | — |
| 2024-02-28 | $23.70 | $23.70 | 916,900 | — | — |
| 2024-02-27 | $24.15 | $24.15 | 1,430,600 | — | — |
| 2024-02-26 | $23.13 | $23.13 | 981,300 | — | — |
| 2024-02-23 | $22.45 | $22.45 | 844,500 | — | — |
| 2024-02-22 | $22.99 | $22.99 | 1,378,000 | — | — |
| 2024-02-21 | $21.66 | $21.66 | 900,100 | — | — |
| 2024-02-20 | $22.58 | $22.58 | 1,001,800 | — | — |
| 2024-02-16 | $22.71 | $22.71 | 2,347,200 | — | — |
| 2024-02-15 | $24.46 | $24.46 | 1,537,200 | — | — |
| 2024-02-14 | $24.20 | $24.20 | 1,884,800 | — | — |
| 2024-02-13 | $23.05 | $23.05 | 1,894,500 | — | — |
| 2024-02-12 | $23.95 | $23.95 | 1,398,800 | — | — |
| 2024-02-09 | $23.01 | $23.01 | 1,184,700 | — | — |
| 2024-02-08 | $22.49 | $22.49 | 1,023,500 | — | — |
| 2024-02-07 | $22.26 | $22.26 | 992,400 | — | — |
| 2024-02-06 | $22.02 | $22.02 | 1,049,800 | — | — |
| 2024-02-05 | $21.47 | $21.47 | 1,296,600 | — | — |
| 2024-02-02 | $21.58 | $21.58 | 1,398,500 | — | — |
| 2024-02-01 | $21.63 | $21.63 | 3,048,900 | — | — |
| 2024-01-31 | $21.10 | $21.10 | 1,768,500 | — | — |
| 2024-01-30 | $21.87 | $21.87 | 2,208,100 | — | — |
| 2024-01-29 | $22.33 | $22.33 | 2,077,700 | — | — |
| 2024-01-26 | $21.66 | $21.66 | 2,996,800 | — | — |
| 2024-01-25 | $22.96 | $22.96 | 1,784,100 | — | — |
| 2024-01-24 | $22.87 | $22.87 | 1,388,900 | — | — |
| 2024-01-23 | $23.44 | $23.44 | 2,339,800 | — | — |
| 2024-01-22 | $23.56 | $23.56 | 4,167,200 | — | — |
| 2024-01-19 | $24.42 | $24.42 | 5,014,800 | — | — |
| 2024-01-18 | $24.74 | $24.74 | 1,970,300 | — | — |
| 2024-01-17 | $24.82 | $24.82 | 1,665,300 | — | — |
| 2024-01-16 | $24.61 | $24.61 | 2,543,600 | — | — |
| 2024-01-12 | $23.20 | $23.20 | 1,370,500 | — | — |
| 2024-01-11 | $23.45 | $23.45 | 1,417,500 | — | — |
| 2024-01-10 | $24.54 | $24.54 | 2,679,000 | — | — |
| 2024-01-09 | $25.10 | $25.10 | 2,891,200 | — | — |
| 2024-01-08 | $27.46 | $27.46 | 1,769,400 | — | — |
| 2024-01-05 | $24.28 | $24.28 | 1,218,300 | — | — |
| 2024-01-04 | $25.34 | $25.34 | 1,453,300 | — | — |
| 2024-01-03 | $25.39 | $25.39 | 2,550,600 | — | — |
| 2024-01-02 | $24.16 | $24.16 | 7,379,800 | — | — |