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
- 1999-12-02 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 | $37.45 | $39.02 | 118,000 | — | — |
| 2024-12-30 | $38.30 | $39.90 | 120,400 | — | — |
| 2024-12-27 | $38.00 | $39.59 | 103,100 | — | — |
| 2024-12-26 | $38.77 | $40.39 | 82,700 | — | — |
| 2024-12-24 | $37.89 | $39.48 | 51,500 | — | — |
| 2024-12-23 | $37.49 | $39.06 | 137,800 | — | — |
| 2024-12-20 | $36.92 | $38.47 | 240,700 | — | — |
| 2024-12-19 | $36.25 | $37.77 | 141,500 | — | — |
| 2024-12-18 | $36.80 | $38.34 | 243,500 | — | — |
| 2024-12-17 | $38.45 | $40.06 | 176,500 | — | — |
| 2024-12-16 | $35.50 | $36.99 | 155,900 | — | — |
| 2024-12-13 | $34.61 | $36.06 | 104,600 | — | — |
| 2024-12-12 | $35.34 | $36.82 | 113,400 | — | — |
| 2024-12-11 | $37.41 | $38.98 | 188,700 | — | — |
| 2024-12-10 | $36.09 | $37.60 | 139,200 | — | — |
| 2024-12-09 | $35.03 | $36.50 | 141,900 | — | — |
| 2024-12-06 | $34.89 | $36.35 | 145,700 | — | — |
| 2024-12-05 | $34.91 | $36.37 | 113,500 | — | — |
| 2024-12-04 | $34.28 | $35.72 | 176,400 | — | — |
| 2024-12-03 | $34.38 | $35.82 | 107,400 | — | — |
| 2024-12-02 | $34.47 | $35.91 | 98,700 | — | — |
| 2024-11-29 | $33.89 | $35.31 | 52,400 | — | — |
| 2024-11-27 | $33.84 | $35.26 | 76,000 | — | — |
| 2024-11-26 | $33.26 | $34.65 | 80,000 | — | — |
| 2024-11-25 | $33.71 | $35.12 | 224,800 | — | — |
| 2024-11-22 | $32.67 | $34.04 | 140,200 | — | — |
| 2024-11-21 | $31.37 | $32.68 | 72,500 | — | — |
| 2024-11-20 | $31.36 | $32.67 | 156,500 | — | — |
| 2024-11-19 | $32.37 | $33.73 | 321,000 | — | — |
| 2024-11-18 | $28.91 | $30.12 | 281,000 | — | — |
| 2024-11-15 | $27.17 | $28.31 | 509,300 | — | — |
| 2024-11-14 | $30.12 | $31.38 | 207,000 | — | — |
| 2024-11-13 | $31.46 | $32.78 | 69,100 | — | — |
| 2024-11-12 | $32.47 | $33.83 | 97,700 | — | — |
| 2024-11-11 | $32.76 | $34.13 | 119,000 | — | — |
| 2024-11-08 | $32.55 | $33.91 | 89,300 | — | — |
| 2024-11-07 | $32.72 | $34.09 | 98,400 | — | — |
| 2024-11-06 | $33.26 | $34.65 | 159,500 | — | — |
| 2024-11-05 | $32.92 | $34.30 | 105,400 | — | — |
| 2024-11-04 | $32.18 | $33.53 | 68,700 | — | — |
| 2024-11-01 | $31.95 | $33.29 | 90,500 | — | — |
| 2024-10-31 | $30.98 | $32.28 | 70,600 | — | — |
| 2024-10-30 | $31.87 | $33.20 | 66,700 | — | — |
| 2024-10-29 | $32.44 | $33.80 | 59,900 | — | — |
| 2024-10-28 | $32.35 | $33.71 | 76,100 | — | — |
| 2024-10-25 | $32.12 | $33.47 | 58,500 | — | — |
| 2024-10-24 | $31.03 | $32.33 | 77,800 | — | — |
| 2024-10-23 | $31.28 | $32.59 | 60,800 | — | — |
| 2024-10-22 | $32.28 | $33.63 | 123,500 | — | — |
| 2024-10-21 | $32.08 | $33.42 | 111,700 | — | — |
| 2024-10-18 | $30.00 | $31.26 | 71,200 | — | — |
| 2024-10-17 | $29.50 | $30.74 | 63,800 | — | — |
| 2024-10-16 | $29.65 | $30.89 | 67,100 | — | — |
| 2024-10-15 | $29.68 | $30.92 | 64,800 | — | — |
| 2024-10-14 | $29.59 | $30.83 | 51,900 | — | — |
| 2024-10-11 | $29.17 | $30.39 | 140,800 | — | — |
| 2024-10-10 | $27.66 | $28.82 | 61,900 | — | — |
| 2024-10-09 | $28.31 | $29.50 | 82,100 | — | — |
| 2024-10-08 | $28.73 | $29.93 | 98,300 | — | — |
| 2024-10-07 | $27.87 | $29.04 | 51,100 | — | — |
| 2024-10-04 | $28.64 | $29.84 | 90,500 | — | — |
| 2024-10-03 | $27.92 | $29.09 | 77,900 | — | — |
| 2024-10-02 | $27.13 | $28.27 | 78,100 | — | — |
| 2024-10-01 | $26.18 | $27.28 | 64,700 | — | — |
| 2024-09-30 | $26.88 | $28.01 | 52,200 | — | — |
| 2024-09-27 | $27.09 | $28.22 | 63,500 | — | — |
| 2024-09-26 | $26.74 | $27.86 | 84,100 | — | — |
| 2024-09-25 | $26.47 | $27.58 | 151,200 | — | — |
| 2024-09-24 | $27.54 | $28.69 | 127,000 | — | — |
| 2024-09-23 | $27.88 | $29.05 | 52,100 | — | — |
| 2024-09-20 | $28.13 | $29.31 | 203,900 | — | — |
| 2024-09-19 | $28.53 | $29.73 | 45,600 | — | — |
| 2024-09-18 | $27.91 | $29.08 | 66,000 | — | — |
| 2024-09-17 | $28.45 | $29.64 | 78,300 | — | — |
| 2024-09-16 | $29.23 | $30.45 | 65,600 | — | — |
| 2024-09-13 | $29.60 | $30.84 | 72,800 | — | — |
| 2024-09-12 | $28.72 | $29.92 | 79,800 | — | — |
| 2024-09-11 | $28.39 | $29.58 | 50,900 | — | — |
| 2024-09-10 | $28.55 | $29.75 | 86,200 | — | — |
| 2024-09-09 | $28.75 | $29.95 | 143,800 | — | — |
| 2024-09-06 | $25.81 | $26.89 | 67,100 | — | — |
| 2024-09-05 | $26.09 | $27.18 | 72,100 | — | — |
| 2024-09-04 | $26.47 | $27.58 | 77,600 | — | — |
| 2024-09-03 | $27.40 | $28.55 | 119,100 | — | — |
| 2024-08-30 | $28.69 | $29.89 | 84,500 | — | — |
| 2024-08-29 | $28.32 | $29.51 | 84,100 | — | — |
| 2024-08-28 | $27.10 | $28.24 | 53,200 | — | — |
| 2024-08-27 | $28.02 | $29.19 | 68,200 | — | — |
| 2024-08-26 | $28.46 | $29.65 | 60,200 | — | — |
| 2024-08-23 | $28.81 | $30.02 | 86,500 | — | — |
| 2024-08-22 | $27.52 | $28.67 | 78,800 | — | — |
| 2024-08-21 | $27.52 | $28.67 | 65,000 | — | — |
| 2024-08-20 | $27.21 | $28.35 | 128,200 | — | — |
| 2024-08-19 | $26.94 | $28.07 | 112,200 | — | — |
| 2024-08-16 | $26.07 | $27.16 | 106,700 | — | — |
| 2024-08-15 | $26.01 | $27.10 | 240,400 | — | — |
| 2024-08-14 | $24.15 | $25.16 | 538,700 | — | — |
| 2024-08-13 | $28.84 | $30.05 | 100,400 | — | — |
| 2024-08-12 | $28.36 | $29.55 | 85,400 | — | — |
| 2024-08-09 | $28.47 | $29.66 | 52,400 | — | — |
| 2024-08-08 | $29.18 | $30.40 | 59,600 | — | — |
| 2024-08-07 | $28.40 | $29.59 | 95,300 | — | — |
| 2024-08-06 | $28.82 | $30.03 | 71,400 | — | — |
| 2024-08-05 | $28.46 | $29.65 | 94,600 | — | — |
| 2024-08-02 | $29.91 | $31.16 | 59,100 | — | — |
| 2024-08-01 | $31.39 | $32.70 | 108,400 | — | — |
| 2024-07-31 | $31.99 | $33.33 | 128,100 | — | — |
| 2024-07-30 | $32.95 | $34.33 | 88,800 | — | — |
| 2024-07-29 | $33.69 | $35.10 | 57,000 | — | — |
| 2024-07-26 | $34.38 | $35.82 | 62,900 | — | — |
| 2024-07-25 | $33.95 | $35.37 | 90,600 | — | — |
| 2024-07-24 | $33.37 | $34.77 | 71,600 | — | — |
| 2024-07-23 | $34.41 | $35.85 | 88,200 | — | — |
| 2024-07-22 | $33.22 | $34.61 | 55,000 | — | — |
| 2024-07-19 | $32.61 | $33.98 | 62,200 | — | — |
| 2024-07-18 | $33.02 | $34.40 | 64,600 | — | — |
| 2024-07-17 | $33.47 | $34.87 | 103,900 | — | — |
| 2024-07-16 | $34.48 | $35.92 | 143,000 | — | — |
| 2024-07-15 | $33.37 | $34.77 | 102,100 | — | — |
| 2024-07-12 | $32.70 | $34.07 | 64,700 | — | — |
| 2024-07-11 | $32.12 | $33.47 | 137,000 | — | — |
| 2024-07-10 | $30.48 | $31.76 | 163,800 | — | — |
| 2024-07-09 | $30.80 | $32.09 | 77,900 | — | — |
| 2024-07-08 | $30.88 | $32.17 | 76,400 | — | — |
| 2024-07-05 | $31.36 | $32.67 | 98,600 | — | — |
| 2024-07-03 | $30.75 | $32.04 | 95,600 | — | — |
| 2024-07-02 | $31.29 | $32.60 | 138,100 | — | — |
| 2024-07-01 | $30.48 | $31.76 | 110,000 | — | — |
| 2024-06-28 | $31.01 | $32.31 | 292,800 | — | — |
| 2024-06-27 | $30.92 | $32.22 | 139,800 | — | — |
| 2024-06-26 | $30.93 | $32.23 | 145,800 | — | — |
| 2024-06-25 | $30.11 | $31.37 | 171,600 | — | — |
| 2024-06-24 | $28.88 | $30.09 | 232,700 | — | — |
| 2024-06-21 | $26.24 | $27.34 | 193,800 | — | — |
| 2024-06-20 | $25.27 | $26.33 | 264,000 | — | — |
| 2024-06-18 | $25.79 | $26.87 | 301,900 | — | — |
| 2024-06-17 | $26.03 | $27.12 | 136,700 | — | — |
| 2024-06-14 | $27.12 | $28.26 | 67,300 | — | — |
| 2024-06-13 | $28.01 | $29.18 | 101,400 | — | — |
| 2024-06-12 | $28.38 | $29.57 | 81,600 | — | — |
| 2024-06-11 | $28.55 | $29.75 | 82,200 | — | — |
| 2024-06-10 | $28.90 | $30.11 | 89,600 | — | — |
| 2024-06-07 | $28.13 | $29.31 | 158,700 | — | — |
| 2024-06-06 | $29.37 | $30.60 | 100,300 | — | — |
| 2024-06-05 | $29.21 | $30.43 | 182,400 | — | — |
| 2024-06-04 | $28.12 | $29.30 | 106,800 | — | — |
| 2024-06-03 | $27.87 | $29.04 | 148,000 | — | — |
| 2024-05-31 | $26.84 | $27.96 | 206,800 | — | — |
| 2024-05-30 | $26.40 | $27.51 | 105,900 | — | — |
| 2024-05-29 | $26.70 | $27.82 | 139,600 | — | — |
| 2024-05-28 | $27.13 | $28.27 | 130,100 | — | — |
| 2024-05-24 | $27.02 | $28.15 | 191,000 | — | — |
| 2024-05-23 | $26.73 | $27.85 | 127,200 | — | — |
| 2024-05-22 | $26.88 | $28.01 | 216,100 | — | — |
| 2024-05-21 | $26.42 | $27.53 | 186,100 | — | — |
| 2024-05-20 | $26.05 | $27.14 | 110,500 | — | — |
| 2024-05-17 | $25.23 | $26.29 | 98,400 | — | — |
| 2024-05-16 | $24.98 | $26.03 | 145,900 | — | — |
| 2024-05-15 | $25.39 | $26.45 | 112,500 | — | — |
| 2024-05-14 | $25.19 | $26.25 | 224,300 | — | — |
| 2024-05-13 | $23.98 | $24.98 | 141,900 | — | — |
| 2024-05-10 | $22.96 | $23.92 | 125,600 | — | — |
| 2024-05-09 | $23.02 | $23.98 | 186,800 | — | — |
| 2024-05-08 | $22.50 | $23.44 | 116,100 | — | — |
| 2024-05-07 | $22.98 | $23.94 | 178,000 | — | — |
| 2024-05-06 | $22.99 | $23.95 | 233,700 | — | — |
| 2024-05-03 | $22.88 | $23.84 | 377,200 | — | — |
| 2024-05-02 | $22.61 | $23.56 | 175,300 | — | — |
| 2024-05-01 | $21.83 | $22.74 | 161,900 | — | — |
| 2024-04-30 | $21.14 | $22.03 | 211,100 | — | — |
| 2024-04-29 | $21.82 | $22.73 | 105,100 | — | — |
| 2024-04-26 | $22.38 | $23.32 | 192,200 | — | — |
| 2024-04-25 | $21.52 | $22.42 | 114,500 | — | — |
| 2024-04-24 | $22.23 | $23.16 | 170,800 | — | — |
| 2024-04-23 | $22.22 | $23.15 | 177,200 | — | — |
| 2024-04-22 | $22.59 | $23.54 | 253,400 | — | — |
| 2024-04-19 | $22.59 | $23.54 | 156,900 | — | — |
| 2024-04-18 | $22.99 | $23.95 | 147,100 | — | — |
| 2024-04-17 | $22.65 | $23.60 | 138,200 | — | — |
| 2024-04-16 | $22.95 | $23.91 | 222,400 | — | — |
| 2024-04-15 | $22.92 | $23.88 | 170,800 | — | — |
| 2024-04-12 | $23.43 | $24.41 | 100,300 | — | — |
| 2024-04-11 | $24.22 | $25.23 | 76,100 | — | — |
| 2024-04-10 | $23.79 | $24.79 | 156,800 | — | — |
| 2024-04-09 | $24.11 | $25.12 | 105,300 | — | — |
| 2024-04-08 | $24.66 | $25.69 | 101,000 | — | — |
| 2024-04-05 | $24.49 | $25.52 | 184,400 | — | — |
| 2024-04-04 | $24.74 | $25.78 | 199,500 | — | — |
| 2024-04-03 | $26.00 | $27.09 | 213,500 | — | — |
| 2024-04-02 | $25.94 | $27.03 | 107,300 | — | — |
| 2024-04-01 | $26.56 | $27.67 | 133,900 | — | — |
| 2024-03-28 | $27.18 | $28.32 | 266,700 | — | — |
| 2024-03-27 | $27.02 | $28.15 | 118,900 | — | — |
| 2024-03-26 | $27.17 | $28.31 | 89,100 | — | — |
| 2024-03-25 | $26.87 | $28.00 | 109,700 | — | — |
| 2024-03-22 | $27.51 | $28.66 | 193,900 | — | — |
| 2024-03-21 | $27.38 | $28.53 | 170,200 | — | — |
| 2024-03-20 | $28.57 | $29.77 | 200,100 | — | — |
| 2024-03-19 | $27.53 | $28.68 | 145,200 | — | — |
| 2024-03-18 | $27.16 | $28.30 | 132,200 | — | — |
| 2024-03-15 | $26.90 | $28.03 | 421,900 | — | — |
| 2024-03-14 | $27.60 | $28.76 | 232,700 | — | — |
| 2024-03-13 | $30.57 | $31.85 | 127,500 | — | — |
| 2024-03-12 | $30.78 | $32.07 | 135,800 | — | — |
| 2024-03-11 | $30.87 | $32.16 | 159,800 | — | — |
| 2024-03-08 | $30.84 | $32.13 | 173,000 | — | — |
| 2024-03-07 | $30.58 | $31.86 | 163,600 | — | — |
| 2024-03-06 | $32.13 | $33.48 | 154,500 | — | — |
| 2024-03-05 | $32.50 | $33.86 | 130,700 | — | — |
| 2024-03-04 | $33.80 | $35.22 | 146,300 | — | — |
| 2024-03-01 | $35.27 | $36.75 | 204,300 | — | — |
| 2024-02-29 | $35.06 | $36.53 | 415,900 | — | — |
| 2024-02-28 | $39.97 | $41.64 | 149,600 | — | — |
| 2024-02-27 | $41.69 | $43.44 | 188,300 | — | — |
| 2024-02-26 | $38.33 | $39.94 | 91,500 | — | — |
| 2024-02-23 | $35.87 | $37.37 | 50,700 | — | — |
| 2024-02-22 | $36.07 | $37.58 | 54,400 | — | — |
| 2024-02-21 | $35.91 | $37.41 | 56,800 | — | — |
| 2024-02-20 | $37.24 | $38.80 | 68,900 | — | — |
| 2024-02-16 | $38.39 | $40.00 | 67,900 | — | — |
| 2024-02-15 | $39.49 | $41.14 | 87,800 | — | — |
| 2024-02-14 | $38.89 | $40.52 | 75,900 | — | — |
| 2024-02-13 | $37.83 | $39.41 | 112,800 | — | — |
| 2024-02-12 | $41.62 | $43.36 | 158,900 | — | — |
| 2024-02-09 | $41.18 | $42.90 | 92,600 | — | — |
| 2024-02-08 | $39.37 | $41.02 | 58,700 | — | — |
| 2024-02-07 | $37.84 | $39.42 | 63,300 | — | — |
| 2024-02-06 | $38.80 | $40.43 | 67,700 | — | — |
| 2024-02-05 | $37.07 | $38.62 | 55,000 | — | — |
| 2024-02-02 | $37.18 | $38.74 | 58,100 | — | — |
| 2024-02-01 | $36.32 | $37.84 | 80,700 | — | — |
| 2024-01-31 | $35.42 | $36.90 | 73,200 | — | — |
| 2024-01-30 | $36.98 | $38.53 | 51,800 | — | — |
| 2024-01-29 | $38.20 | $39.80 | 73,300 | — | — |
| 2024-01-26 | $37.23 | $38.79 | 86,400 | — | — |
| 2024-01-25 | $35.38 | $36.86 | 129,500 | — | — |
| 2024-01-24 | $36.78 | $38.32 | 108,100 | — | — |
| 2024-01-23 | $38.81 | $40.44 | 86,800 | — | — |
| 2024-01-22 | $38.79 | $40.41 | 167,000 | — | — |
| 2024-01-19 | $36.12 | $37.63 | 56,700 | — | — |
| 2024-01-18 | $36.08 | $37.59 | 62,500 | — | — |
| 2024-01-17 | $35.92 | $37.42 | 60,300 | — | — |
| 2024-01-16 | $35.61 | $37.10 | 84,400 | — | — |
| 2024-01-12 | $36.27 | $37.79 | 91,700 | — | — |
| 2024-01-11 | $36.05 | $37.56 | 49,400 | — | — |
| 2024-01-10 | $36.22 | $37.74 | 46,100 | — | — |
| 2024-01-09 | $35.82 | $37.32 | 78,300 | — | — |
| 2024-01-08 | $35.18 | $36.65 | 48,700 | — | — |
| 2024-01-05 | $33.73 | $35.14 | 87,700 | — | — |
| 2024-01-04 | $34.43 | $35.87 | 62,700 | — | — |
| 2024-01-03 | $34.68 | $36.13 | 83,300 | — | — |
| 2024-01-02 | $35.43 | $36.91 | 99,500 | — | — |