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
- 2008-05-08 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 | $43.88 | $43.88 | 476,000 | — | — |
| 2024-12-30 | $43.43 | $43.43 | 610,400 | — | — |
| 2024-12-27 | $44.29 | $44.29 | 471,700 | — | — |
| 2024-12-26 | $44.52 | $44.52 | 397,700 | — | — |
| 2024-12-24 | $43.95 | $43.95 | 245,800 | — | — |
| 2024-12-23 | $43.21 | $43.21 | 572,600 | — | — |
| 2024-12-20 | $43.12 | $43.12 | 1,258,400 | — | — |
| 2024-12-19 | $42.49 | $42.49 | 833,900 | — | — |
| 2024-12-18 | $43.28 | $43.28 | 680,600 | — | — |
| 2024-12-17 | $45.64 | $45.64 | 367,400 | — | — |
| 2024-12-16 | $45.79 | $45.79 | 440,900 | — | — |
| 2024-12-13 | $46.14 | $46.14 | 496,500 | — | — |
| 2024-12-12 | $46.92 | $46.92 | 480,300 | — | — |
| 2024-12-11 | $46.78 | $46.78 | 462,200 | — | — |
| 2024-12-10 | $46.56 | $46.56 | 586,900 | — | — |
| 2024-12-09 | $47.43 | $47.43 | 531,900 | — | — |
| 2024-12-06 | $47.63 | $47.63 | 577,000 | — | — |
| 2024-12-05 | $47.88 | $47.88 | 507,900 | — | — |
| 2024-12-04 | $48.62 | $48.62 | 769,400 | — | — |
| 2024-12-03 | $49.03 | $49.03 | 725,100 | — | — |
| 2024-12-02 | $49.33 | $49.33 | 574,700 | — | — |
| 2024-11-29 | $48.81 | $48.81 | 249,700 | — | — |
| 2024-11-27 | $48.45 | $48.45 | 475,700 | — | — |
| 2024-11-26 | $47.74 | $47.74 | 779,800 | — | — |
| 2024-11-25 | $48.27 | $48.27 | 756,600 | — | — |
| 2024-11-22 | $46.67 | $46.67 | 604,700 | — | — |
| 2024-11-21 | $46.17 | $46.17 | 647,600 | — | — |
| 2024-11-20 | $44.78 | $44.78 | 514,500 | — | — |
| 2024-11-19 | $45.27 | $45.27 | 459,700 | — | — |
| 2024-11-18 | $45.54 | $45.54 | 391,700 | — | — |
| 2024-11-15 | $46.38 | $46.38 | 467,600 | — | — |
| 2024-11-14 | $45.57 | $45.57 | 574,100 | — | — |
| 2024-11-13 | $46.45 | $46.45 | 447,400 | — | — |
| 2024-11-12 | $46.91 | $46.91 | 529,100 | — | — |
| 2024-11-11 | $47.35 | $47.35 | 526,700 | — | — |
| 2024-11-08 | $46.42 | $46.42 | 704,400 | — | — |
| 2024-11-07 | $47.86 | $47.86 | 1,502,400 | — | — |
| 2024-11-06 | $46.90 | $46.90 | 1,551,100 | — | — |
| 2024-11-05 | $43.31 | $43.31 | 891,500 | — | — |
| 2024-11-04 | $43.03 | $43.03 | 1,022,700 | — | — |
| 2024-11-01 | $42.43 | $42.43 | 813,600 | — | — |
| 2024-10-31 | $41.27 | $41.27 | 792,500 | — | — |
| 2024-10-30 | $42.06 | $42.06 | 1,195,500 | — | — |
| 2024-10-29 | $40.51 | $40.51 | 456,400 | — | — |
| 2024-10-28 | $41.17 | $41.17 | 709,600 | — | — |
| 2024-10-25 | $39.99 | $39.99 | 641,800 | — | — |
| 2024-10-24 | $39.54 | $39.54 | 605,200 | — | — |
| 2024-10-23 | $39.35 | $39.35 | 405,300 | — | — |
| 2024-10-22 | $40.05 | $40.05 | 1,006,600 | — | — |
| 2024-10-21 | $40.50 | $40.50 | 454,000 | — | — |
| 2024-10-18 | $41.26 | $41.26 | 489,200 | — | — |
| 2024-10-17 | $41.06 | $41.06 | 674,900 | — | — |
| 2024-10-16 | $40.78 | $40.78 | 569,800 | — | — |
| 2024-10-15 | $39.83 | $39.83 | 677,300 | — | — |
| 2024-10-14 | $40.09 | $40.09 | 572,700 | — | — |
| 2024-10-11 | $40.22 | $40.22 | 544,500 | — | — |
| 2024-10-10 | $38.72 | $38.72 | 699,800 | — | — |
| 2024-10-09 | $38.77 | $38.77 | 1,007,000 | — | — |
| 2024-10-08 | $38.83 | $38.83 | 505,300 | — | — |
| 2024-10-07 | $39.62 | $39.62 | 586,300 | — | — |
| 2024-10-04 | $40.69 | $40.69 | 652,600 | — | — |
| 2024-10-03 | $39.96 | $39.96 | 933,700 | — | — |
| 2024-10-02 | $40.84 | $40.84 | 579,500 | — | — |
| 2024-10-01 | $41.47 | $41.47 | 803,600 | — | — |
| 2024-09-30 | $43.05 | $43.05 | 490,800 | — | — |
| 2024-09-27 | $43.63 | $43.63 | 509,300 | — | — |
| 2024-09-26 | $43.37 | $43.37 | 895,400 | — | — |
| 2024-09-25 | $42.41 | $42.41 | 567,300 | — | — |
| 2024-09-24 | $43.51 | $43.51 | 393,900 | — | — |
| 2024-09-23 | $43.55 | $43.55 | 587,800 | — | — |
| 2024-09-20 | $43.67 | $43.67 | 1,554,400 | — | — |
| 2024-09-19 | $45.02 | $45.02 | 635,800 | — | — |
| 2024-09-18 | $43.64 | $43.64 | 903,900 | — | — |
| 2024-09-17 | $42.72 | $42.72 | 664,100 | — | — |
| 2024-09-16 | $42.49 | $42.49 | 613,000 | — | — |
| 2024-09-13 | $43.34 | $43.34 | 623,800 | — | — |
| 2024-09-12 | $43.27 | $43.27 | 719,100 | — | — |
| 2024-09-11 | $43.09 | $43.09 | 675,100 | — | — |
| 2024-09-10 | $43.12 | $43.12 | 469,300 | — | — |
| 2024-09-09 | $43.00 | $43.00 | 652,000 | — | — |
| 2024-09-06 | $43.44 | $43.44 | 440,200 | — | — |
| 2024-09-05 | $43.11 | $43.11 | 368,400 | — | — |
| 2024-09-04 | $44.23 | $44.23 | 275,700 | — | — |
| 2024-09-03 | $44.57 | $44.57 | 493,300 | — | — |
| 2024-08-30 | $46.60 | $46.60 | 386,800 | — | — |
| 2024-08-29 | $45.99 | $45.99 | 295,100 | — | — |
| 2024-08-28 | $45.32 | $45.32 | 370,100 | — | — |
| 2024-08-27 | $45.50 | $45.50 | 293,400 | — | — |
| 2024-08-26 | $45.70 | $45.70 | 425,700 | — | — |
| 2024-08-23 | $46.03 | $46.03 | 380,400 | — | — |
| 2024-08-22 | $44.05 | $44.05 | 338,200 | — | — |
| 2024-08-21 | $44.40 | $44.40 | 322,800 | — | — |
| 2024-08-20 | $44.28 | $44.28 | 396,800 | — | — |
| 2024-08-19 | $44.71 | $44.71 | 309,400 | — | — |
| 2024-08-16 | $44.15 | $44.15 | 408,600 | — | — |
| 2024-08-15 | $44.46 | $44.46 | 599,000 | — | — |
| 2024-08-14 | $43.02 | $43.02 | 685,000 | — | — |
| 2024-08-13 | $43.26 | $43.26 | 595,600 | — | — |
| 2024-08-12 | $42.39 | $42.39 | 708,600 | — | — |
| 2024-08-09 | $43.40 | $43.40 | 756,300 | — | — |
| 2024-08-08 | $43.56 | $43.56 | 914,200 | — | — |
| 2024-08-07 | $40.57 | $40.57 | 1,836,700 | — | — |
| 2024-08-06 | $41.98 | $41.98 | 1,212,500 | — | — |
| 2024-08-05 | $41.69 | $41.69 | 991,700 | — | — |
| 2024-08-02 | $45.40 | $45.40 | 577,600 | — | — |
| 2024-08-01 | $46.54 | $46.54 | 515,200 | — | — |
| 2024-07-31 | $47.64 | $47.64 | 577,200 | — | — |
| 2024-07-30 | $47.93 | $47.93 | 386,400 | — | — |
| 2024-07-29 | $47.87 | $47.87 | 796,200 | — | — |
| 2024-07-26 | $48.10 | $48.10 | 931,500 | — | — |
| 2024-07-25 | $46.91 | $46.91 | 846,000 | — | — |
| 2024-07-24 | $45.91 | $45.91 | 713,100 | — | — |
| 2024-07-23 | $46.02 | $46.02 | 693,400 | — | — |
| 2024-07-22 | $45.80 | $45.80 | 509,700 | — | — |
| 2024-07-19 | $46.71 | $46.71 | 643,300 | — | — |
| 2024-07-18 | $46.92 | $46.92 | 682,200 | — | — |
| 2024-07-17 | $47.39 | $47.39 | 1,075,500 | — | — |
| 2024-07-16 | $46.38 | $46.38 | 1,252,900 | — | — |
| 2024-07-15 | $44.74 | $44.74 | 742,100 | — | — |
| 2024-07-12 | $46.03 | $46.03 | 573,300 | — | — |
| 2024-07-11 | $45.68 | $45.68 | 502,900 | — | — |
| 2024-07-10 | $43.79 | $43.79 | 384,700 | — | — |
| 2024-07-09 | $43.75 | $43.75 | 438,700 | — | — |
| 2024-07-08 | $44.37 | $44.37 | 640,000 | — | — |
| 2024-07-05 | $44.84 | $44.84 | 530,700 | — | — |
| 2024-07-03 | $44.44 | $44.44 | 540,900 | — | — |
| 2024-07-02 | $44.71 | $44.71 | 572,100 | — | — |
| 2024-07-01 | $44.35 | $44.35 | 683,000 | — | — |
| 2024-06-28 | $45.20 | $45.20 | 916,500 | — | — |
| 2024-06-27 | $44.91 | $44.91 | 402,800 | — | — |
| 2024-06-26 | $45.08 | $45.08 | 633,800 | — | — |
| 2024-06-25 | $45.00 | $45.00 | 878,000 | — | — |
| 2024-06-24 | $45.02 | $45.02 | 642,600 | — | — |
| 2024-06-21 | $45.09 | $45.09 | 884,900 | — | — |
| 2024-06-20 | $44.56 | $44.56 | 529,500 | — | — |
| 2024-06-18 | $44.61 | $44.61 | 702,500 | — | — |
| 2024-06-17 | $45.00 | $45.00 | 733,800 | — | — |
| 2024-06-14 | $44.84 | $44.84 | 684,700 | — | — |
| 2024-06-13 | $44.91 | $44.91 | 771,400 | — | — |
| 2024-06-12 | $45.15 | $45.15 | 525,900 | — | — |
| 2024-06-11 | $44.73 | $44.73 | 711,500 | — | — |
| 2024-06-10 | $45.16 | $45.16 | 752,300 | — | — |
| 2024-06-07 | $46.35 | $46.35 | 416,400 | — | — |
| 2024-06-06 | $47.89 | $47.89 | 554,600 | — | — |
| 2024-06-05 | $48.08 | $48.08 | 634,000 | — | — |
| 2024-06-04 | $47.47 | $47.47 | 934,400 | — | — |
| 2024-06-03 | $49.16 | $49.16 | 484,400 | — | — |
| 2024-05-31 | $50.27 | $50.27 | 715,800 | — | — |
| 2024-05-30 | $49.78 | $49.78 | 443,900 | — | — |
| 2024-05-29 | $49.46 | $49.46 | 595,700 | — | — |
| 2024-05-28 | $49.72 | $49.72 | 201,000 | — | — |
| 2024-05-24 | $50.24 | $50.24 | 519,000 | — | — |
| 2024-05-23 | $50.03 | $50.03 | 420,800 | — | — |
| 2024-05-22 | $51.04 | $51.04 | 378,100 | — | — |
| 2024-05-21 | $50.39 | $50.39 | 347,900 | — | — |
| 2024-05-20 | $51.15 | $51.15 | 460,100 | — | — |
| 2024-05-17 | $52.41 | $52.41 | 335,800 | — | — |
| 2024-05-16 | $52.20 | $52.20 | 339,100 | — | — |
| 2024-05-15 | $52.64 | $52.64 | 657,600 | — | — |
| 2024-05-14 | $52.50 | $52.50 | 741,200 | — | — |
| 2024-05-13 | $51.71 | $51.71 | 637,000 | — | — |
| 2024-05-10 | $51.07 | $51.07 | 565,000 | — | — |
| 2024-05-09 | $51.05 | $51.05 | 637,100 | — | — |
| 2024-05-08 | $50.67 | $50.67 | 788,900 | — | — |
| 2024-05-07 | $52.24 | $52.24 | 830,900 | — | — |
| 2024-05-06 | $50.92 | $50.92 | 661,000 | — | — |
| 2024-05-03 | $51.27 | $51.27 | 1,147,500 | — | — |
| 2024-05-02 | $52.13 | $52.13 | 1,664,200 | — | — |
| 2024-05-01 | $55.40 | $55.40 | 567,100 | — | — |
| 2024-04-30 | $55.23 | $55.23 | 451,300 | — | — |
| 2024-04-29 | $55.90 | $55.90 | 382,900 | — | — |
| 2024-04-26 | $55.26 | $55.26 | 304,200 | — | — |
| 2024-04-25 | $55.10 | $55.10 | 351,300 | — | — |
| 2024-04-24 | $56.17 | $56.17 | 324,100 | — | — |
| 2024-04-23 | $55.47 | $55.47 | 475,700 | — | — |
| 2024-04-22 | $55.51 | $55.51 | 933,500 | — | — |
| 2024-04-19 | $55.83 | $55.83 | 640,900 | — | — |
| 2024-04-18 | $55.27 | $55.27 | 482,900 | — | — |
| 2024-04-17 | $56.24 | $56.24 | 443,600 | — | — |
| 2024-04-16 | $56.50 | $56.50 | 422,600 | — | — |
| 2024-04-15 | $56.81 | $56.81 | 578,900 | — | — |
| 2024-04-12 | $58.55 | $58.55 | 342,700 | — | — |
| 2024-04-11 | $59.79 | $59.79 | 335,200 | — | — |
| 2024-04-10 | $59.95 | $59.95 | 433,900 | — | — |
| 2024-04-09 | $62.43 | $62.43 | 473,500 | — | — |
| 2024-04-08 | $61.68 | $61.68 | 470,700 | — | — |
| 2024-04-05 | $60.64 | $60.64 | 340,400 | — | — |
| 2024-04-04 | $59.71 | $59.71 | 618,500 | — | — |
| 2024-04-03 | $59.34 | $59.34 | 491,100 | — | — |
| 2024-04-02 | $60.32 | $60.32 | 316,600 | — | — |
| 2024-04-01 | $61.43 | $61.43 | 418,600 | — | — |
| 2024-03-28 | $62.45 | $62.45 | 351,500 | — | — |
| 2024-03-27 | $62.46 | $62.46 | 322,700 | — | — |
| 2024-03-26 | $60.28 | $60.28 | 257,500 | — | — |
| 2024-03-25 | $60.28 | $60.28 | 387,200 | — | — |
| 2024-03-22 | $60.21 | $60.21 | 243,600 | — | — |
| 2024-03-21 | $60.25 | $60.25 | 264,000 | — | — |
| 2024-03-20 | $59.90 | $59.90 | 247,100 | — | — |
| 2024-03-19 | $59.48 | $59.48 | 482,700 | — | — |
| 2024-03-18 | $58.74 | $58.74 | 400,700 | — | — |
| 2024-03-15 | $59.40 | $59.40 | 638,700 | — | — |
| 2024-03-14 | $59.93 | $59.93 | 259,200 | — | — |
| 2024-03-13 | $61.25 | $61.25 | 405,200 | — | — |
| 2024-03-12 | $61.51 | $61.51 | 246,400 | — | — |
| 2024-03-11 | $61.69 | $61.69 | 250,500 | — | — |
| 2024-03-08 | $61.99 | $61.99 | 285,400 | — | — |
| 2024-03-07 | $62.47 | $62.47 | 365,600 | — | — |
| 2024-03-06 | $63.27 | $63.27 | 689,600 | — | — |
| 2024-03-05 | $61.84 | $61.84 | 589,400 | — | — |
| 2024-03-04 | $62.04 | $62.04 | 633,900 | — | — |
| 2024-03-01 | $60.38 | $60.38 | 367,000 | — | — |
| 2024-02-29 | $59.81 | $59.81 | 475,900 | — | — |
| 2024-02-28 | $60.77 | $60.77 | 312,100 | — | — |
| 2024-02-27 | $61.45 | $61.45 | 589,500 | — | — |
| 2024-02-26 | $61.56 | $61.56 | 529,400 | — | — |
| 2024-02-23 | $62.85 | $62.85 | 637,800 | — | — |
| 2024-02-22 | $63.80 | $63.80 | 1,436,900 | — | — |
| 2024-02-21 | $60.27 | $60.27 | 569,900 | — | — |
| 2024-02-20 | $59.58 | $59.58 | 452,600 | — | — |
| 2024-02-16 | $59.29 | $59.29 | 409,800 | — | — |
| 2024-02-15 | $59.74 | $59.74 | 304,400 | — | — |
| 2024-02-14 | $59.17 | $59.17 | 832,800 | — | — |
| 2024-02-13 | $59.76 | $59.76 | 412,000 | — | — |
| 2024-02-12 | $60.65 | $60.65 | 261,200 | — | — |
| 2024-02-09 | $60.32 | $60.32 | 320,300 | — | — |
| 2024-02-08 | $60.53 | $60.53 | 372,900 | — | — |
| 2024-02-07 | $59.80 | $59.80 | 276,200 | — | — |
| 2024-02-06 | $59.03 | $59.03 | 338,800 | — | — |
| 2024-02-05 | $58.71 | $58.71 | 213,300 | — | — |
| 2024-02-02 | $59.70 | $59.70 | 445,000 | — | — |
| 2024-02-01 | $59.61 | $59.61 | 280,400 | — | — |
| 2024-01-31 | $58.70 | $58.70 | 556,200 | — | — |
| 2024-01-30 | $59.73 | $59.73 | 319,300 | — | — |
| 2024-01-29 | $61.04 | $61.04 | 399,500 | — | — |
| 2024-01-26 | $59.80 | $59.80 | 457,600 | — | — |
| 2024-01-25 | $59.57 | $59.57 | 275,200 | — | — |
| 2024-01-24 | $58.71 | $58.71 | 246,200 | — | — |
| 2024-01-23 | $59.65 | $59.65 | 241,900 | — | — |
| 2024-01-22 | $60.21 | $60.21 | 514,700 | — | — |
| 2024-01-19 | $59.84 | $59.84 | 506,500 | — | — |
| 2024-01-18 | $58.49 | $58.49 | 384,800 | — | — |
| 2024-01-17 | $57.58 | $57.58 | 319,200 | — | — |
| 2024-01-16 | $58.17 | $58.17 | 443,600 | — | — |
| 2024-01-12 | $57.88 | $57.88 | 427,100 | — | — |
| 2024-01-11 | $58.13 | $58.13 | 351,400 | — | — |
| 2024-01-10 | $58.43 | $58.43 | 1,281,800 | — | — |
| 2024-01-09 | $57.96 | $57.96 | 532,700 | — | — |
| 2024-01-08 | $57.33 | $57.33 | 481,600 | — | — |
| 2024-01-05 | $56.21 | $56.21 | 699,400 | — | — |
| 2024-01-04 | $55.48 | $55.48 | 617,800 | — | — |
| 2024-01-03 | $55.53 | $55.53 | 902,400 | — | — |
| 2024-01-02 | $55.44 | $55.44 | 589,300 | — | — |