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
- 2003-02-03 to 2026-09-09
- 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 | $33.33 | $225.65 | 110,800 | — | — |
| 2024-12-30 | $33.05 | $223.76 | 85,600 | — | — |
| 2024-12-27 | $33.28 | $225.32 | 119,500 | — | — |
| 2024-12-26 | $33.07 | $223.89 | 46,300 | — | — |
| 2024-12-24 | $32.44 | $219.63 | 47,700 | — | — |
| 2024-12-23 | $32.23 | $218.21 | 137,500 | — | — |
| 2024-12-20 | $32.02 | $216.79 | 93,700 | — | — |
| 2024-12-19 | $32.14 | $217.60 | 97,300 | — | — |
| 2024-12-18 | $32.28 | $218.55 | 65,600 | — | — |
| 2024-12-17 | $32.55 | $220.37 | 353,200 | — | — |
| 2024-12-16 | $32.74 | $221.66 | 65,600 | — | — |
| 2024-12-13 | $32.82 | $222.20 | 179,300 | — | — |
| 2024-12-12 | $32.82 | $222.20 | 63,000 | — | — |
| 2024-12-11 | $32.78 | $221.93 | 260,800 | — | — |
| 2024-12-10 | $32.54 | $220.31 | 287,800 | — | — |
| 2024-12-09 | $33.45 | $226.47 | 125,300 | — | — |
| 2024-12-06 | $33.22 | $224.91 | 285,500 | — | — |
| 2024-12-05 | $33.14 | $224.37 | 69,000 | — | — |
| 2024-12-04 | $32.98 | $223.29 | 127,500 | — | — |
| 2024-12-03 | $34.41 | $232.97 | 123,700 | — | — |
| 2024-12-02 | $34.25 | $231.88 | 91,700 | — | — |
| 2024-11-29 | $34.31 | $232.29 | 56,500 | — | — |
| 2024-11-27 | $34.19 | $231.48 | 225,900 | — | — |
| 2024-11-26 | $33.69 | $228.09 | 142,900 | — | — |
| 2024-11-25 | $33.60 | $227.48 | 83,700 | — | — |
| 2024-11-22 | $33.74 | $228.43 | 148,200 | — | — |
| 2024-11-21 | $33.50 | $226.81 | 89,600 | — | — |
| 2024-11-20 | $33.40 | $226.13 | 113,200 | — | — |
| 2024-11-19 | $33.30 | $225.45 | 51,900 | — | — |
| 2024-11-18 | $33.29 | $225.38 | 47,900 | — | — |
| 2024-11-15 | $33.09 | $224.03 | 37,100 | — | — |
| 2024-11-14 | $32.77 | $221.86 | 47,400 | — | — |
| 2024-11-13 | $32.69 | $221.32 | 45,500 | — | — |
| 2024-11-12 | $32.96 | $223.15 | 39,000 | — | — |
| 2024-11-11 | $33.51 | $226.87 | 111,800 | — | — |
| 2024-11-08 | $33.63 | $227.69 | 82,000 | — | — |
| 2024-11-07 | $33.73 | $228.36 | 134,400 | — | — |
| 2024-11-06 | $32.35 | $219.02 | 157,600 | — | — |
| 2024-11-05 | $31.55 | $213.60 | 58,500 | — | — |
| 2024-11-04 | $32.04 | $216.92 | 108,800 | — | — |
| 2024-11-01 | $32.01 | $216.72 | 71,400 | — | — |
| 2024-10-31 | $31.95 | $216.31 | 42,400 | — | — |
| 2024-10-30 | $31.25 | $211.57 | 36,000 | — | — |
| 2024-10-29 | $31.50 | $213.27 | 101,600 | — | — |
| 2024-10-28 | $31.48 | $213.13 | 118,800 | — | — |
| 2024-10-25 | $32.59 | $213.90 | 167,400 | — | — |
| 2024-10-24 | $32.99 | $216.53 | 187,900 | — | — |
| 2024-10-23 | $33.22 | $218.04 | 57,400 | — | — |
| 2024-10-22 | $32.93 | $216.13 | 69,900 | — | — |
| 2024-10-21 | $32.90 | $215.94 | 79,000 | — | — |
| 2024-10-18 | $32.92 | $216.07 | 87,500 | — | — |
| 2024-10-17 | $31.85 | $209.04 | 41,300 | — | — |
| 2024-10-16 | $32.09 | $210.62 | 50,700 | — | — |
| 2024-10-15 | $32.06 | $210.42 | 70,900 | — | — |
| 2024-10-14 | $32.20 | $211.34 | 55,200 | — | — |
| 2024-10-11 | $31.97 | $209.83 | 22,300 | — | — |
| 2024-10-10 | $31.78 | $208.59 | 26,500 | — | — |
| 2024-10-09 | $31.30 | $205.43 | 28,300 | — | — |
| 2024-10-08 | $31.45 | $206.42 | 34,300 | — | — |
| 2024-10-07 | $31.66 | $207.80 | 38,900 | — | — |
| 2024-10-04 | $31.26 | $205.17 | 20,200 | — | — |
| 2024-10-03 | $31.06 | $203.86 | 23,100 | — | — |
| 2024-10-02 | $30.69 | $201.43 | 66,900 | — | — |
| 2024-10-01 | $30.74 | $201.76 | 41,800 | — | — |
| 2024-09-30 | $30.15 | $197.89 | 24,100 | — | — |
| 2024-09-27 | $29.87 | $196.05 | 37,100 | — | — |
| 2024-09-26 | $29.28 | $192.18 | 80,100 | — | — |
| 2024-09-25 | $29.76 | $195.33 | 45,800 | — | — |
| 2024-09-24 | $30.33 | $199.07 | 32,300 | — | — |
| 2024-09-23 | $30.12 | $197.69 | 113,700 | — | — |
| 2024-09-20 | $30.87 | $202.61 | 163,700 | — | — |
| 2024-09-19 | $31.13 | $204.32 | 54,000 | — | — |
| 2024-09-18 | $30.72 | $201.63 | 63,400 | — | — |
| 2024-09-17 | $30.78 | $202.02 | 45,500 | — | — |
| 2024-09-16 | $30.11 | $197.62 | 92,300 | — | — |
| 2024-09-13 | $29.85 | $195.92 | 43,200 | — | — |
| 2024-09-12 | $29.41 | $193.03 | 47,400 | — | — |
| 2024-09-11 | $28.95 | $190.01 | 65,000 | — | — |
| 2024-09-10 | $28.87 | $189.49 | 72,500 | — | — |
| 2024-09-09 | $29.02 | $190.47 | 79,400 | — | — |
| 2024-09-06 | $29.48 | $193.49 | 74,000 | — | — |
| 2024-09-05 | $29.68 | $194.80 | 25,600 | — | — |
| 2024-09-04 | $29.92 | $196.38 | 34,800 | — | — |
| 2024-09-03 | $29.85 | $195.92 | 84,300 | — | — |
| 2024-08-30 | $30.40 | $199.53 | 34,600 | — | — |
| 2024-08-29 | $30.62 | $200.97 | 18,800 | — | — |
| 2024-08-28 | $30.64 | $201.10 | 25,800 | — | — |
| 2024-08-27 | $30.78 | $202.02 | 46,100 | — | — |
| 2024-08-26 | $31.03 | $203.66 | 29,600 | — | — |
| 2024-08-23 | $30.78 | $202.02 | 33,000 | — | — |
| 2024-08-22 | $30.50 | $200.18 | 31,000 | — | — |
| 2024-08-21 | $30.56 | $200.58 | 55,300 | — | — |
| 2024-08-20 | $30.50 | $200.18 | 109,700 | — | — |
| 2024-08-19 | $31.39 | $206.03 | 52,600 | — | — |
| 2024-08-16 | $31.34 | $205.70 | 49,400 | — | — |
| 2024-08-15 | $31.35 | $205.76 | 58,300 | — | — |
| 2024-08-14 | $30.93 | $203.01 | 35,400 | — | — |
| 2024-08-13 | $30.68 | $201.37 | 44,900 | — | — |
| 2024-08-12 | $31.02 | $203.60 | 92,400 | — | — |
| 2024-08-09 | $30.33 | $199.07 | 36,300 | — | — |
| 2024-08-08 | $30.52 | $200.32 | 87,400 | — | — |
| 2024-08-07 | $30.03 | $197.10 | 87,400 | — | — |
| 2024-08-06 | $29.55 | $193.95 | 116,600 | — | — |
| 2024-08-05 | $29.12 | $191.13 | 104,500 | — | — |
| 2024-08-02 | $29.46 | $193.36 | 137,400 | — | — |
| 2024-08-01 | $29.97 | $196.71 | 94,400 | — | — |
| 2024-07-31 | $30.40 | $199.53 | 62,300 | — | — |
| 2024-07-30 | $30.13 | $197.76 | 63,000 | — | — |
| 2024-07-29 | $30.13 | $197.76 | 71,900 | — | — |
| 2024-07-26 | $30.91 | $198.27 | 131,400 | — | — |
| 2024-07-25 | $31.67 | $203.14 | 100,600 | — | — |
| 2024-07-24 | $30.88 | $198.08 | 59,300 | — | — |
| 2024-07-23 | $30.77 | $197.37 | 90,700 | — | — |
| 2024-07-22 | $31.78 | $203.85 | 60,300 | — | — |
| 2024-07-19 | $31.94 | $204.87 | 53,400 | — | — |
| 2024-07-18 | $32.32 | $207.31 | 30,500 | — | — |
| 2024-07-17 | $32.34 | $207.44 | 54,200 | — | — |
| 2024-07-16 | $32.64 | $209.36 | 34,100 | — | — |
| 2024-07-15 | $32.55 | $208.79 | 33,900 | — | — |
| 2024-07-12 | $32.14 | $206.16 | 32,200 | — | — |
| 2024-07-11 | $32.06 | $205.64 | 49,500 | — | — |
| 2024-07-10 | $31.83 | $204.17 | 40,700 | — | — |
| 2024-07-09 | $31.68 | $203.21 | 31,600 | — | — |
| 2024-07-08 | $31.62 | $202.82 | 49,100 | — | — |
| 2024-07-05 | $31.06 | $199.23 | 48,600 | — | — |
| 2024-07-03 | $31.42 | $201.54 | 47,500 | — | — |
| 2024-07-02 | $31.58 | $202.57 | 58,500 | — | — |
| 2024-07-01 | $31.24 | $200.38 | 42,600 | — | — |
| 2024-06-28 | $30.85 | $197.88 | 22,000 | — | — |
| 2024-06-27 | $30.89 | $198.14 | 38,500 | — | — |
| 2024-06-26 | $30.64 | $196.54 | 21,400 | — | — |
| 2024-06-25 | $31.02 | $198.97 | 35,700 | — | — |
| 2024-06-24 | $31.40 | $201.41 | 48,900 | — | — |
| 2024-06-21 | $30.90 | $198.20 | 90,900 | — | — |
| 2024-06-20 | $30.65 | $196.60 | 42,300 | — | — |
| 2024-06-18 | $30.63 | $196.47 | 44,600 | — | — |
| 2024-06-17 | $30.09 | $193.01 | 79,200 | — | — |
| 2024-06-14 | $29.88 | $191.66 | 128,900 | — | — |
| 2024-06-13 | $30.48 | $195.51 | 57,700 | — | — |
| 2024-06-12 | $31.02 | $198.97 | 132,000 | — | — |
| 2024-06-11 | $31.79 | $203.91 | 30,300 | — | — |
| 2024-06-10 | $32.10 | $205.90 | 62,300 | — | — |
| 2024-06-07 | $32.34 | $207.44 | 18,600 | — | — |
| 2024-06-06 | $32.54 | $208.72 | 30,800 | — | — |
| 2024-06-05 | $32.28 | $207.06 | 16,100 | — | — |
| 2024-06-04 | $32.05 | $205.58 | 35,100 | — | — |
| 2024-06-03 | $32.21 | $206.61 | 27,600 | — | — |
| 2024-05-31 | $32.99 | $211.61 | 23,900 | — | — |
| 2024-05-30 | $32.24 | $206.80 | 13,400 | — | — |
| 2024-05-29 | $32.25 | $206.86 | 25,700 | — | — |
| 2024-05-28 | $32.49 | $208.40 | 179,300 | — | — |
| 2024-05-24 | $31.80 | $203.98 | 14,100 | — | — |
| 2024-05-23 | $31.66 | $203.08 | 25,100 | — | — |
| 2024-05-22 | $31.51 | $202.12 | 48,900 | — | — |
| 2024-05-21 | $31.72 | $203.46 | 78,200 | — | — |
| 2024-05-20 | $32.12 | $206.03 | 43,700 | — | — |
| 2024-05-17 | $31.76 | $203.72 | 27,700 | — | — |
| 2024-05-16 | $31.72 | $203.46 | 31,700 | — | — |
| 2024-05-15 | $32.19 | $206.48 | 65,000 | — | — |
| 2024-05-14 | $32.13 | $206.09 | 54,000 | — | — |
| 2024-05-13 | $32.42 | $207.95 | 31,100 | — | — |
| 2024-05-10 | $32.42 | $207.95 | 54,300 | — | — |
| 2024-05-09 | $32.55 | $208.79 | 72,100 | — | — |
| 2024-05-08 | $32.30 | $207.18 | 48,100 | — | — |
| 2024-05-07 | $31.94 | $204.87 | 97,400 | — | — |
| 2024-05-06 | $30.65 | $196.60 | 268,900 | — | — |
| 2024-05-03 | $30.88 | $198.08 | 212,200 | — | — |
| 2024-05-02 | $33.18 | $212.83 | 64,000 | — | — |
| 2024-05-01 | $32.35 | $207.50 | 43,900 | — | — |
| 2024-04-30 | $32.27 | $206.99 | 56,800 | — | — |
| 2024-04-29 | $33.24 | $213.21 | 45,300 | — | — |
| 2024-04-26 | $33.05 | $211.99 | 157,200 | — | — |
| 2024-04-25 | $34.62 | $217.05 | 89,400 | — | — |
| 2024-04-24 | $35.01 | $219.49 | 82,500 | — | — |
| 2024-04-23 | $34.82 | $218.30 | 60,800 | — | — |
| 2024-04-22 | $34.47 | $216.11 | 77,100 | — | — |
| 2024-04-19 | $33.83 | $212.10 | 34,700 | — | — |
| 2024-04-18 | $33.57 | $210.47 | 39,900 | — | — |
| 2024-04-17 | $33.65 | $210.97 | 52,300 | — | — |
| 2024-04-16 | $33.66 | $211.03 | 48,100 | — | — |
| 2024-04-15 | $33.52 | $210.15 | 78,100 | — | — |
| 2024-04-12 | $34.19 | $214.35 | 53,500 | — | — |
| 2024-04-11 | $34.16 | $214.16 | 62,900 | — | — |
| 2024-04-10 | $34.33 | $215.23 | 63,600 | — | — |
| 2024-04-09 | $34.43 | $215.86 | 50,000 | — | — |
| 2024-04-08 | $34.40 | $215.67 | 73,000 | — | — |
| 2024-04-05 | $34.93 | $218.99 | 77,300 | — | — |
| 2024-04-04 | $35.24 | $220.94 | 101,000 | — | — |
| 2024-04-03 | $35.44 | $222.19 | 78,600 | — | — |
| 2024-04-02 | $35.13 | $220.25 | 57,400 | — | — |
| 2024-04-01 | $34.40 | $215.67 | 76,800 | — | — |
| 2024-03-28 | $33.72 | $211.41 | 78,900 | — | — |
| 2024-03-27 | $33.98 | $213.04 | 38,700 | — | — |
| 2024-03-26 | $33.33 | $208.96 | 42,500 | — | — |
| 2024-03-25 | $33.47 | $209.84 | 76,200 | — | — |
| 2024-03-22 | $33.53 | $210.22 | 19,700 | — | — |
| 2024-03-21 | $32.95 | $206.58 | 74,500 | — | — |
| 2024-03-20 | $33.55 | $210.34 | 68,400 | — | — |
| 2024-03-19 | $33.50 | $210.03 | 101,600 | — | — |
| 2024-03-18 | $32.85 | $205.95 | 97,700 | — | — |
| 2024-03-15 | $32.49 | $203.69 | 57,400 | — | — |
| 2024-03-14 | $32.33 | $202.69 | 39,300 | — | — |
| 2024-03-13 | $31.89 | $199.93 | 48,400 | — | — |
| 2024-03-12 | $31.89 | $199.93 | 43,500 | — | — |
| 2024-03-11 | $31.61 | $198.18 | 58,400 | — | — |
| 2024-03-08 | $31.56 | $197.86 | 59,600 | — | — |
| 2024-03-07 | $31.38 | $196.74 | 56,100 | — | — |
| 2024-03-06 | $31.14 | $195.23 | 73,200 | — | — |
| 2024-03-05 | $30.90 | $193.73 | 26,400 | — | — |
| 2024-03-04 | $30.85 | $193.41 | 75,100 | — | — |
| 2024-03-01 | $30.88 | $193.60 | 45,700 | — | — |
| 2024-02-29 | $30.91 | $193.79 | 62,900 | — | — |
| 2024-02-28 | $30.54 | $191.47 | 40,000 | — | — |
| 2024-02-27 | $30.15 | $189.02 | 49,400 | — | — |
| 2024-02-26 | $29.90 | $187.46 | 59,300 | — | — |
| 2024-02-23 | $30.18 | $189.21 | 39,800 | — | — |
| 2024-02-22 | $30.67 | $192.28 | 64,400 | — | — |
| 2024-02-21 | $30.91 | $193.79 | 35,500 | — | — |
| 2024-02-20 | $30.20 | $189.34 | 83,300 | — | — |
| 2024-02-16 | $30.78 | $192.97 | 53,300 | — | — |
| 2024-02-15 | $31.14 | $195.23 | 77,700 | — | — |
| 2024-02-14 | $30.50 | $191.22 | 51,100 | — | — |
| 2024-02-13 | $30.24 | $189.59 | 43,400 | — | — |
| 2024-02-12 | $30.37 | $190.40 | 91,000 | — | — |
| 2024-02-09 | $29.99 | $188.02 | 120,500 | — | — |
| 2024-02-08 | $29.94 | $187.71 | 139,900 | — | — |
| 2024-02-07 | $29.57 | $185.39 | 110,900 | — | — |
| 2024-02-06 | $29.77 | $186.64 | 140,600 | — | — |
| 2024-02-05 | $29.47 | $184.76 | 525,500 | — | — |
| 2024-02-02 | $31.00 | $194.35 | 37,600 | — | — |
| 2024-02-01 | $31.09 | $194.92 | 112,700 | — | — |
| 2024-01-31 | $31.42 | $196.99 | 61,300 | — | — |
| 2024-01-30 | $31.79 | $199.31 | 71,000 | — | — |
| 2024-01-29 | $31.70 | $198.74 | 101,300 | — | — |
| 2024-01-26 | $32.30 | $202.50 | 147,200 | — | — |
| 2024-01-25 | $33.47 | $203.52 | 188,800 | — | — |
| 2024-01-24 | $33.26 | $202.24 | 136,700 | — | — |
| 2024-01-23 | $33.05 | $200.97 | 113,300 | — | — |
| 2024-01-22 | $32.96 | $200.42 | 109,100 | — | — |
| 2024-01-19 | $32.50 | $197.62 | 92,000 | — | — |
| 2024-01-18 | $32.58 | $198.11 | 72,600 | — | — |
| 2024-01-17 | $31.68 | $192.63 | 39,300 | — | — |
| 2024-01-16 | $31.71 | $192.82 | 46,900 | — | — |
| 2024-01-12 | $31.81 | $193.43 | 41,800 | — | — |
| 2024-01-11 | $31.38 | $190.81 | 38,400 | — | — |
| 2024-01-10 | $30.68 | $186.55 | 57,400 | — | — |
| 2024-01-09 | $30.49 | $185.40 | 73,700 | — | — |
| 2024-01-08 | $30.80 | $187.28 | 142,000 | — | — |
| 2024-01-05 | $31.20 | $189.72 | 85,400 | — | — |
| 2024-01-04 | $31.37 | $190.75 | 86,700 | — | — |
| 2024-01-03 | $31.95 | $194.28 | 83,000 | — | — |
| 2024-01-02 | $32.17 | $195.61 | 80,100 | — | — |