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
- 2007-01-31 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 | $51.23 | $74.31 | 69,800 | — | — |
| 2024-12-30 | $50.89 | $73.82 | 68,700 | — | — |
| 2024-12-27 | $50.89 | $73.82 | 123,600 | — | — |
| 2024-12-26 | $51.41 | $74.57 | 59,800 | — | — |
| 2024-12-24 | $51.25 | $74.34 | 49,400 | — | — |
| 2024-12-23 | $50.68 | $73.51 | 116,200 | — | — |
| 2024-12-20 | $50.81 | $73.70 | 665,600 | — | — |
| 2024-12-19 | $50.54 | $73.31 | 152,200 | — | — |
| 2024-12-18 | $50.16 | $72.76 | 174,300 | — | — |
| 2024-12-17 | $51.48 | $74.67 | 126,100 | — | — |
| 2024-12-16 | $52.59 | $76.28 | 98,500 | — | — |
| 2024-12-13 | $52.72 | $76.47 | 203,000 | — | — |
| 2024-12-12 | $52.38 | $75.98 | 83,500 | — | — |
| 2024-12-11 | $52.48 | $76.12 | 141,900 | — | — |
| 2024-12-10 | $51.94 | $75.34 | 164,300 | — | — |
| 2024-12-09 | $52.25 | $75.79 | 128,300 | — | — |
| 2024-12-06 | $53.37 | $77.41 | 112,600 | — | — |
| 2024-12-05 | $53.57 | $77.70 | 83,700 | — | — |
| 2024-12-04 | $53.23 | $77.21 | 83,100 | — | — |
| 2024-12-03 | $53.08 | $76.99 | 112,900 | — | — |
| 2024-12-02 | $53.06 | $76.96 | 99,800 | — | — |
| 2024-11-29 | $53.36 | $77.40 | 76,500 | — | — |
| 2024-11-27 | $53.58 | $77.72 | 98,200 | — | — |
| 2024-11-26 | $53.24 | $77.22 | 227,900 | — | — |
| 2024-11-25 | $53.30 | $77.31 | 121,200 | — | — |
| 2024-11-22 | $53.25 | $77.24 | 92,100 | — | — |
| 2024-11-21 | $52.79 | $76.57 | 93,000 | — | — |
| 2024-11-20 | $52.45 | $76.08 | 76,700 | — | — |
| 2024-11-19 | $52.49 | $76.14 | 79,100 | — | — |
| 2024-11-18 | $53.10 | $77.02 | 93,800 | — | — |
| 2024-11-15 | $52.88 | $76.70 | 88,000 | — | — |
| 2024-11-14 | $53.13 | $77.06 | 88,700 | — | — |
| 2024-11-13 | $53.29 | $77.30 | 81,300 | — | — |
| 2024-11-12 | $53.36 | $76.96 | 152,600 | — | — |
| 2024-11-11 | $53.89 | $77.73 | 87,900 | — | — |
| 2024-11-08 | $53.34 | $76.93 | 131,200 | — | — |
| 2024-11-07 | $52.66 | $75.95 | 100,500 | — | — |
| 2024-11-06 | $53.63 | $77.35 | 244,700 | — | — |
| 2024-11-05 | $49.02 | $70.70 | 114,800 | — | — |
| 2024-11-04 | $47.80 | $68.94 | 96,500 | — | — |
| 2024-11-01 | $47.81 | $68.96 | 88,100 | — | — |
| 2024-10-31 | $48.72 | $70.27 | 135,700 | — | — |
| 2024-10-30 | $47.94 | $69.15 | 126,700 | — | — |
| 2024-10-29 | $47.79 | $68.93 | 105,600 | — | — |
| 2024-10-28 | $47.94 | $69.15 | 328,300 | — | — |
| 2024-10-25 | $47.52 | $68.54 | 71,900 | — | — |
| 2024-10-24 | $48.52 | $69.98 | 108,000 | — | — |
| 2024-10-23 | $48.02 | $69.26 | 83,800 | — | — |
| 2024-10-22 | $48.03 | $69.28 | 43,400 | — | — |
| 2024-10-21 | $48.65 | $70.17 | 60,600 | — | — |
| 2024-10-18 | $49.37 | $71.21 | 63,200 | — | — |
| 2024-10-17 | $49.98 | $72.09 | 78,500 | — | — |
| 2024-10-16 | $49.47 | $71.35 | 88,800 | — | — |
| 2024-10-15 | $48.64 | $70.16 | 78,700 | — | — |
| 2024-10-14 | $48.43 | $69.85 | 44,800 | — | — |
| 2024-10-11 | $48.20 | $69.52 | 61,600 | — | — |
| 2024-10-10 | $48.04 | $69.29 | 89,100 | — | — |
| 2024-10-09 | $48.45 | $69.88 | 62,400 | — | — |
| 2024-10-08 | $48.05 | $69.30 | 128,900 | — | — |
| 2024-10-07 | $47.69 | $68.79 | 137,200 | — | — |
| 2024-10-04 | $48.64 | $70.16 | 56,500 | — | — |
| 2024-10-03 | $47.48 | $68.48 | 85,500 | — | — |
| 2024-10-02 | $47.55 | $68.58 | 83,800 | — | — |
| 2024-10-01 | $47.99 | $69.22 | 110,100 | — | — |
| 2024-09-30 | $47.97 | $69.19 | 92,100 | — | — |
| 2024-09-27 | $47.57 | $68.61 | 151,300 | — | — |
| 2024-09-26 | $47.94 | $69.15 | 176,300 | — | — |
| 2024-09-25 | $47.33 | $68.27 | 166,300 | — | — |
| 2024-09-24 | $46.83 | $67.54 | 135,400 | — | — |
| 2024-09-23 | $47.21 | $68.09 | 125,400 | — | — |
| 2024-09-20 | $47.23 | $68.12 | 623,900 | — | — |
| 2024-09-19 | $47.65 | $68.73 | 113,300 | — | — |
| 2024-09-18 | $48.07 | $69.33 | 120,600 | — | — |
| 2024-09-17 | $48.04 | $69.29 | 83,800 | — | — |
| 2024-09-16 | $48.04 | $69.29 | 60,500 | — | — |
| 2024-09-13 | $47.64 | $68.71 | 90,800 | — | — |
| 2024-09-12 | $47.26 | $68.17 | 100,000 | — | — |
| 2024-09-11 | $46.10 | $66.49 | 105,300 | — | — |
| 2024-09-10 | $47.41 | $68.38 | 110,600 | — | — |
| 2024-09-09 | $47.29 | $68.21 | 141,400 | — | — |
| 2024-09-06 | $47.51 | $68.53 | 149,900 | — | — |
| 2024-09-05 | $48.00 | $69.23 | 128,400 | — | — |
| 2024-09-04 | $48.96 | $70.62 | 101,400 | — | — |
| 2024-09-03 | $48.60 | $70.10 | 121,600 | — | — |
| 2024-08-30 | $47.95 | $69.16 | 67,700 | — | — |
| 2024-08-29 | $47.76 | $68.89 | 67,800 | — | — |
| 2024-08-28 | $47.79 | $68.93 | 77,400 | — | — |
| 2024-08-27 | $47.24 | $68.14 | 97,700 | — | — |
| 2024-08-26 | $47.12 | $67.96 | 92,200 | — | — |
| 2024-08-23 | $47.38 | $68.34 | 92,600 | — | — |
| 2024-08-22 | $46.66 | $67.30 | 78,400 | — | — |
| 2024-08-21 | $46.51 | $67.08 | 234,500 | — | — |
| 2024-08-20 | $46.00 | $66.35 | 49,300 | — | — |
| 2024-08-19 | $46.25 | $66.71 | 74,600 | — | — |
| 2024-08-16 | $46.31 | $66.79 | 100,900 | — | — |
| 2024-08-15 | $46.02 | $66.38 | 84,900 | — | — |
| 2024-08-14 | $45.75 | $65.99 | 123,500 | — | — |
| 2024-08-13 | $45.24 | $64.82 | 86,900 | — | — |
| 2024-08-12 | $45.43 | $65.09 | 135,600 | — | — |
| 2024-08-09 | $46.24 | $66.25 | 94,900 | — | — |
| 2024-08-08 | $46.13 | $66.09 | 85,200 | — | — |
| 2024-08-07 | $45.59 | $65.32 | 130,900 | — | — |
| 2024-08-06 | $45.81 | $65.64 | 190,500 | — | — |
| 2024-08-05 | $45.90 | $65.76 | 137,100 | — | — |
| 2024-08-02 | $46.51 | $66.64 | 196,600 | — | — |
| 2024-08-01 | $46.30 | $66.34 | 219,200 | — | — |
| 2024-07-31 | $48.01 | $68.79 | 356,700 | — | — |
| 2024-07-30 | $47.45 | $67.99 | 161,400 | — | — |
| 2024-07-29 | $46.91 | $67.21 | 71,400 | — | — |
| 2024-07-26 | $47.24 | $67.68 | 108,800 | — | — |
| 2024-07-25 | $46.27 | $66.29 | 117,500 | — | — |
| 2024-07-24 | $45.58 | $65.31 | 89,600 | — | — |
| 2024-07-23 | $45.94 | $65.82 | 93,700 | — | — |
| 2024-07-22 | $45.16 | $64.70 | 90,700 | — | — |
| 2024-07-19 | $44.95 | $64.40 | 115,200 | — | — |
| 2024-07-18 | $46.71 | $66.93 | 106,500 | — | — |
| 2024-07-17 | $46.59 | $66.75 | 151,000 | — | — |
| 2024-07-16 | $45.38 | $65.02 | 153,600 | — | — |
| 2024-07-15 | $44.96 | $64.42 | 245,700 | — | — |
| 2024-07-12 | $43.64 | $62.53 | 129,300 | — | — |
| 2024-07-11 | $43.24 | $61.95 | 146,900 | — | — |
| 2024-07-10 | $42.66 | $61.12 | 87,700 | — | — |
| 2024-07-09 | $42.10 | $60.32 | 127,200 | — | — |
| 2024-07-08 | $42.30 | $60.61 | 118,600 | — | — |
| 2024-07-05 | $42.17 | $60.42 | 153,900 | — | — |
| 2024-07-03 | $42.55 | $60.96 | 71,200 | — | — |
| 2024-07-02 | $43.23 | $61.94 | 133,400 | — | — |
| 2024-07-01 | $42.87 | $61.42 | 131,300 | — | — |
| 2024-06-28 | $42.63 | $61.08 | 178,600 | — | — |
| 2024-06-27 | $42.39 | $60.74 | 94,700 | — | — |
| 2024-06-26 | $42.30 | $60.61 | 86,700 | — | — |
| 2024-06-25 | $42.20 | $60.46 | 111,700 | — | — |
| 2024-06-24 | $42.33 | $60.65 | 129,300 | — | — |
| 2024-06-21 | $42.07 | $60.28 | 438,000 | — | — |
| 2024-06-20 | $42.16 | $60.41 | 100,300 | — | — |
| 2024-06-18 | $41.61 | $59.62 | 134,400 | — | — |
| 2024-06-17 | $41.50 | $59.46 | 133,700 | — | — |
| 2024-06-14 | $41.10 | $58.89 | 126,200 | — | — |
| 2024-06-13 | $41.29 | $59.16 | 173,000 | — | — |
| 2024-06-12 | $41.52 | $59.49 | 142,100 | — | — |
| 2024-06-11 | $40.91 | $58.61 | 186,600 | — | — |
| 2024-06-10 | $41.50 | $59.46 | 127,100 | — | — |
| 2024-06-07 | $41.50 | $59.46 | 123,200 | — | — |
| 2024-06-06 | $41.35 | $59.25 | 98,100 | — | — |
| 2024-06-05 | $41.13 | $58.93 | 110,300 | — | — |
| 2024-06-04 | $41.70 | $59.75 | 127,800 | — | — |
| 2024-06-03 | $41.96 | $60.12 | 158,200 | — | — |
| 2024-05-31 | $42.18 | $60.43 | 183,000 | — | — |
| 2024-05-30 | $41.19 | $59.02 | 135,600 | — | — |
| 2024-05-29 | $40.75 | $58.39 | 141,500 | — | — |
| 2024-05-28 | $40.89 | $58.59 | 124,200 | — | — |
| 2024-05-24 | $41.32 | $59.20 | 105,300 | — | — |
| 2024-05-23 | $41.12 | $58.92 | 115,900 | — | — |
| 2024-05-22 | $41.81 | $59.90 | 95,600 | — | — |
| 2024-05-21 | $41.71 | $59.76 | 70,900 | — | — |
| 2024-05-20 | $41.71 | $59.76 | 72,200 | — | — |
| 2024-05-17 | $42.57 | $60.99 | 75,800 | — | — |
| 2024-05-16 | $42.58 | $61.01 | 118,800 | — | — |
| 2024-05-15 | $41.51 | $59.47 | 134,200 | — | — |
| 2024-05-14 | $42.49 | $60.88 | 169,200 | — | — |
| 2024-05-13 | $43.31 | $62.05 | 161,300 | — | — |
| 2024-05-10 | $43.48 | $62.30 | 49,500 | — | — |
| 2024-05-09 | $43.78 | $62.73 | 66,300 | — | — |
| 2024-05-08 | $43.37 | $62.14 | 65,400 | — | — |
| 2024-05-07 | $42.84 | $61.38 | 133,000 | — | — |
| 2024-05-06 | $43.01 | $61.19 | 82,500 | — | — |
| 2024-05-03 | $42.71 | $60.77 | 119,800 | — | — |
| 2024-05-02 | $43.20 | $61.46 | 79,100 | — | — |
| 2024-05-01 | $43.10 | $61.32 | 102,200 | — | — |
| 2024-04-30 | $42.59 | $60.60 | 326,700 | — | — |
| 2024-04-29 | $43.06 | $61.27 | 242,500 | — | — |
| 2024-04-26 | $44.01 | $62.62 | 301,800 | — | — |
| 2024-04-25 | $43.51 | $61.91 | 277,000 | — | — |
| 2024-04-24 | $44.90 | $63.88 | 95,700 | — | — |
| 2024-04-23 | $44.63 | $63.50 | 109,400 | — | — |
| 2024-04-22 | $44.34 | $63.09 | 113,800 | — | — |
| 2024-04-19 | $44.36 | $63.11 | 130,600 | — | — |
| 2024-04-18 | $43.10 | $61.32 | 104,000 | — | — |
| 2024-04-17 | $42.48 | $60.44 | 95,200 | — | — |
| 2024-04-16 | $42.53 | $60.51 | 81,900 | — | — |
| 2024-04-15 | $42.65 | $60.68 | 77,900 | — | — |
| 2024-04-12 | $42.61 | $60.62 | 73,500 | — | — |
| 2024-04-11 | $42.74 | $60.81 | 68,000 | — | — |
| 2024-04-10 | $43.07 | $61.28 | 169,400 | — | — |
| 2024-04-09 | $43.33 | $61.65 | 56,200 | — | — |
| 2024-04-08 | $43.74 | $62.23 | 77,000 | — | — |
| 2024-04-05 | $44.19 | $62.87 | 176,400 | — | — |
| 2024-04-04 | $44.37 | $63.13 | 114,500 | — | — |
| 2024-04-03 | $45.07 | $64.12 | 141,700 | — | — |
| 2024-04-02 | $44.90 | $63.88 | 194,900 | — | — |
| 2024-04-01 | $44.77 | $63.70 | 78,700 | — | — |
| 2024-03-28 | $45.39 | $64.58 | 155,600 | — | — |
| 2024-03-27 | $45.01 | $64.04 | 93,100 | — | — |
| 2024-03-26 | $44.74 | $63.66 | 109,000 | — | — |
| 2024-03-25 | $44.25 | $62.96 | 82,300 | — | — |
| 2024-03-22 | $44.00 | $62.60 | 132,400 | — | — |
| 2024-03-21 | $44.42 | $63.20 | 117,200 | — | — |
| 2024-03-20 | $44.30 | $63.03 | 110,600 | — | — |
| 2024-03-19 | $44.34 | $63.09 | 181,000 | — | — |
| 2024-03-18 | $44.10 | $62.74 | 131,200 | — | — |
| 2024-03-15 | $44.36 | $63.11 | 241,600 | — | — |
| 2024-03-14 | $44.10 | $62.74 | 140,000 | — | — |
| 2024-03-13 | $44.10 | $62.74 | 98,000 | — | — |
| 2024-03-12 | $44.48 | $63.29 | 100,400 | — | — |
| 2024-03-11 | $44.61 | $63.47 | 84,300 | — | — |
| 2024-03-08 | $44.82 | $63.77 | 102,600 | — | — |
| 2024-03-07 | $44.85 | $63.81 | 102,700 | — | — |
| 2024-03-06 | $45.31 | $64.47 | 165,500 | — | — |
| 2024-03-05 | $45.57 | $64.84 | 193,000 | — | — |
| 2024-03-04 | $45.19 | $64.30 | 209,800 | — | — |
| 2024-03-01 | $45.00 | $64.03 | 121,300 | — | — |
| 2024-02-29 | $45.71 | $65.04 | 133,100 | — | — |
| 2024-02-28 | $45.65 | $64.95 | 192,700 | — | — |
| 2024-02-27 | $46.00 | $65.45 | 231,400 | — | — |
| 2024-02-26 | $46.36 | $65.56 | 185,400 | — | — |
| 2024-02-23 | $46.14 | $65.25 | 99,200 | — | — |
| 2024-02-22 | $46.33 | $65.52 | 126,400 | — | — |
| 2024-02-21 | $45.40 | $64.20 | 195,800 | — | — |
| 2024-02-20 | $45.02 | $63.67 | 289,400 | — | — |
| 2024-02-16 | $45.02 | $63.67 | 271,700 | — | — |
| 2024-02-15 | $43.32 | $61.26 | 143,100 | — | — |
| 2024-02-14 | $42.59 | $60.23 | 154,600 | — | — |
| 2024-02-13 | $42.27 | $59.78 | 186,500 | — | — |
| 2024-02-12 | $42.56 | $60.19 | 129,900 | — | — |
| 2024-02-09 | $41.66 | $58.92 | 124,900 | — | — |
| 2024-02-08 | $40.87 | $57.80 | 202,000 | — | — |
| 2024-02-07 | $39.81 | $56.30 | 293,500 | — | — |
| 2024-02-06 | $40.50 | $57.27 | 113,200 | — | — |
| 2024-02-05 | $40.43 | $57.18 | 151,500 | — | — |
| 2024-02-02 | $40.77 | $57.66 | 85,600 | — | — |
| 2024-02-01 | $40.83 | $57.74 | 110,900 | — | — |
| 2024-01-31 | $41.72 | $59.00 | 152,600 | — | — |
| 2024-01-30 | $41.83 | $59.16 | 88,100 | — | — |
| 2024-01-29 | $41.42 | $58.58 | 83,300 | — | — |
| 2024-01-26 | $41.41 | $58.56 | 73,200 | — | — |
| 2024-01-25 | $41.46 | $58.63 | 89,200 | — | — |
| 2024-01-24 | $41.72 | $59.00 | 91,100 | — | — |
| 2024-01-23 | $41.66 | $58.92 | 127,400 | — | — |
| 2024-01-22 | $42.04 | $59.45 | 110,900 | — | — |
| 2024-01-19 | $40.94 | $57.90 | 95,400 | — | — |
| 2024-01-18 | $40.31 | $57.01 | 138,700 | — | — |
| 2024-01-17 | $39.99 | $56.55 | 161,600 | — | — |
| 2024-01-16 | $39.22 | $55.46 | 109,400 | — | — |
| 2024-01-12 | $39.33 | $55.62 | 89,000 | — | — |
| 2024-01-11 | $39.04 | $55.21 | 214,000 | — | — |
| 2024-01-10 | $38.95 | $55.08 | 105,500 | — | — |
| 2024-01-09 | $38.88 | $54.98 | 104,100 | — | — |
| 2024-01-08 | $39.48 | $55.83 | 103,100 | — | — |
| 2024-01-05 | $39.61 | $56.02 | 130,400 | — | — |
| 2024-01-04 | $39.62 | $56.03 | 168,300 | — | — |
| 2024-01-03 | $39.48 | $55.83 | 127,700 | — | — |
| 2024-01-02 | $39.73 | $56.19 | 117,100 | — | — |