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
- 2000-07-24 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 | $41.09 | $42.53 | 303,000 | — | — |
| 2024-12-30 | $41.39 | $42.84 | 263,900 | — | — |
| 2024-12-27 | $41.38 | $42.83 | 274,100 | — | — |
| 2024-12-26 | $42.17 | $43.65 | 244,200 | — | — |
| 2024-12-24 | $42.39 | $43.87 | 112,100 | — | — |
| 2024-12-23 | $42.41 | $43.90 | 475,600 | — | — |
| 2024-12-20 | $44.16 | $45.71 | 1,609,300 | — | — |
| 2024-12-19 | $44.87 | $46.44 | 872,900 | — | — |
| 2024-12-18 | $46.01 | $47.62 | 394,800 | — | — |
| 2024-12-17 | $47.35 | $49.01 | 410,800 | — | — |
| 2024-12-16 | $48.80 | $50.51 | 380,800 | — | — |
| 2024-12-13 | $48.84 | $50.55 | 370,600 | — | — |
| 2024-12-12 | $48.52 | $50.22 | 204,000 | — | — |
| 2024-12-11 | $48.85 | $50.56 | 356,100 | — | — |
| 2024-12-10 | $47.98 | $49.66 | 349,600 | — | — |
| 2024-12-09 | $47.84 | $49.52 | 335,100 | — | — |
| 2024-12-06 | $47.14 | $48.79 | 261,900 | — | — |
| 2024-12-05 | $47.47 | $49.13 | 248,100 | — | — |
| 2024-12-04 | $48.89 | $50.60 | 200,800 | — | — |
| 2024-12-03 | $48.24 | $49.93 | 247,400 | — | — |
| 2024-12-02 | $49.21 | $50.93 | 374,200 | — | — |
| 2024-11-29 | $48.26 | $49.95 | 278,900 | — | — |
| 2024-11-27 | $47.83 | $49.51 | 305,700 | — | — |
| 2024-11-26 | $48.48 | $50.18 | 486,000 | — | — |
| 2024-11-25 | $49.22 | $50.94 | 484,800 | — | — |
| 2024-11-22 | $48.74 | $50.45 | 312,600 | — | — |
| 2024-11-21 | $47.89 | $49.57 | 227,400 | — | — |
| 2024-11-20 | $47.52 | $49.18 | 182,700 | — | — |
| 2024-11-19 | $47.11 | $48.76 | 391,900 | — | — |
| 2024-11-18 | $47.25 | $48.91 | 341,300 | — | — |
| 2024-11-15 | $47.56 | $49.23 | 300,200 | — | — |
| 2024-11-14 | $48.11 | $49.80 | 368,600 | — | — |
| 2024-11-13 | $48.77 | $50.48 | 375,400 | — | — |
| 2024-11-12 | $49.73 | $51.47 | 373,100 | — | — |
| 2024-11-11 | $51.57 | $53.38 | 337,900 | — | — |
| 2024-11-08 | $50.90 | $52.68 | 375,500 | — | — |
| 2024-11-07 | $50.64 | $52.41 | 401,300 | — | — |
| 2024-11-06 | $51.00 | $52.79 | 708,900 | — | — |
| 2024-11-05 | $46.73 | $48.37 | 232,000 | — | — |
| 2024-11-04 | $45.44 | $47.03 | 429,600 | — | — |
| 2024-11-01 | $44.26 | $45.81 | 310,600 | — | — |
| 2024-10-31 | $44.12 | $45.67 | 449,400 | — | — |
| 2024-10-30 | $43.91 | $45.45 | 324,000 | — | — |
| 2024-10-29 | $44.64 | $46.20 | 311,100 | — | — |
| 2024-10-28 | $44.81 | $46.38 | 328,200 | — | — |
| 2024-10-25 | $44.77 | $46.34 | 380,100 | — | — |
| 2024-10-24 | $43.74 | $45.27 | 337,000 | — | — |
| 2024-10-23 | $43.49 | $45.01 | 318,400 | — | — |
| 2024-10-22 | $43.71 | $45.24 | 547,900 | — | — |
| 2024-10-21 | $44.21 | $45.76 | 547,800 | — | — |
| 2024-10-18 | $44.03 | $45.57 | 768,400 | — | — |
| 2024-10-17 | $44.58 | $46.14 | 537,400 | — | — |
| 2024-10-16 | $43.06 | $44.57 | 968,500 | — | — |
| 2024-10-15 | $43.53 | $45.05 | 487,100 | — | — |
| 2024-10-14 | $43.91 | $45.45 | 326,000 | — | — |
| 2024-10-11 | $43.73 | $45.26 | 227,500 | — | — |
| 2024-10-10 | $42.52 | $44.01 | 325,300 | — | — |
| 2024-10-09 | $42.29 | $43.77 | 282,100 | — | — |
| 2024-10-08 | $42.29 | $43.77 | 280,800 | — | — |
| 2024-10-07 | $42.73 | $44.23 | 277,400 | — | — |
| 2024-10-04 | $42.66 | $44.11 | 233,100 | — | — |
| 2024-10-03 | $41.60 | $43.02 | 336,500 | — | — |
| 2024-10-02 | $41.78 | $43.20 | 249,500 | — | — |
| 2024-10-01 | $41.88 | $43.31 | 278,800 | — | — |
| 2024-09-30 | $41.89 | $43.32 | 260,100 | — | — |
| 2024-09-27 | $41.86 | $43.29 | 248,200 | — | — |
| 2024-09-26 | $41.71 | $43.13 | 308,000 | — | — |
| 2024-09-25 | $42.51 | $43.96 | 317,400 | — | — |
| 2024-09-24 | $41.97 | $43.40 | 260,600 | — | — |
| 2024-09-23 | $41.72 | $43.14 | 191,300 | — | — |
| 2024-09-20 | $41.92 | $43.35 | 962,400 | — | — |
| 2024-09-19 | $42.01 | $43.44 | 267,700 | — | — |
| 2024-09-18 | $41.46 | $42.87 | 366,700 | — | — |
| 2024-09-17 | $41.55 | $42.97 | 287,600 | — | — |
| 2024-09-16 | $41.57 | $42.99 | 166,800 | — | — |
| 2024-09-13 | $41.21 | $42.61 | 169,900 | — | — |
| 2024-09-12 | $40.19 | $41.56 | 143,800 | — | — |
| 2024-09-11 | $39.51 | $40.86 | 207,100 | — | — |
| 2024-09-10 | $39.10 | $40.43 | 329,000 | — | — |
| 2024-09-09 | $39.30 | $40.64 | 459,400 | — | — |
| 2024-09-06 | $39.17 | $40.50 | 214,300 | — | — |
| 2024-09-05 | $39.93 | $41.29 | 241,400 | — | — |
| 2024-09-04 | $39.92 | $41.28 | 262,800 | — | — |
| 2024-09-03 | $39.87 | $41.23 | 287,900 | — | — |
| 2024-08-30 | $41.24 | $42.64 | 339,100 | — | — |
| 2024-08-29 | $40.71 | $42.10 | 347,000 | — | — |
| 2024-08-28 | $40.31 | $41.68 | 169,200 | — | — |
| 2024-08-27 | $40.65 | $42.03 | 157,700 | — | — |
| 2024-08-26 | $40.84 | $42.23 | 137,000 | — | — |
| 2024-08-23 | $40.71 | $42.10 | 167,900 | — | — |
| 2024-08-22 | $40.05 | $41.41 | 89,800 | — | — |
| 2024-08-21 | $40.14 | $41.51 | 125,000 | — | — |
| 2024-08-20 | $39.76 | $41.11 | 155,900 | — | — |
| 2024-08-19 | $40.27 | $41.64 | 149,400 | — | — |
| 2024-08-16 | $40.21 | $41.58 | 213,400 | — | — |
| 2024-08-15 | $40.19 | $41.56 | 207,200 | — | — |
| 2024-08-14 | $39.67 | $41.02 | 151,500 | — | — |
| 2024-08-13 | $40.15 | $41.52 | 264,700 | — | — |
| 2024-08-12 | $39.97 | $41.33 | 157,700 | — | — |
| 2024-08-09 | $40.31 | $41.68 | 151,300 | — | — |
| 2024-08-08 | $40.16 | $41.53 | 160,400 | — | — |
| 2024-08-07 | $39.22 | $40.56 | 332,300 | — | — |
| 2024-08-06 | $38.52 | $39.83 | 188,900 | — | — |
| 2024-08-05 | $38.02 | $39.32 | 336,600 | — | — |
| 2024-08-02 | $38.70 | $40.02 | 288,400 | — | — |
| 2024-08-01 | $39.29 | $40.63 | 487,300 | — | — |
| 2024-07-31 | $40.20 | $41.57 | 483,900 | — | — |
| 2024-07-30 | $39.74 | $41.09 | 272,600 | — | — |
| 2024-07-29 | $40.09 | $41.46 | 194,600 | — | — |
| 2024-07-26 | $40.77 | $42.16 | 237,800 | — | — |
| 2024-07-25 | $40.21 | $41.58 | 313,700 | — | — |
| 2024-07-24 | $40.07 | $41.43 | 239,900 | — | — |
| 2024-07-23 | $40.91 | $42.30 | 233,700 | — | — |
| 2024-07-22 | $40.35 | $41.72 | 175,900 | — | — |
| 2024-07-19 | $39.83 | $41.19 | 321,600 | — | — |
| 2024-07-18 | $40.21 | $41.58 | 206,100 | — | — |
| 2024-07-17 | $40.73 | $42.12 | 347,900 | — | — |
| 2024-07-16 | $41.76 | $43.18 | 357,200 | — | — |
| 2024-07-15 | $39.99 | $41.35 | 288,600 | — | — |
| 2024-07-12 | $38.81 | $40.13 | 256,700 | — | — |
| 2024-07-11 | $38.86 | $40.18 | 314,500 | — | — |
| 2024-07-10 | $38.01 | $39.30 | 269,900 | — | — |
| 2024-07-09 | $37.78 | $39.07 | 283,700 | — | — |
| 2024-07-08 | $38.33 | $39.64 | 230,500 | — | — |
| 2024-07-05 | $38.28 | $39.58 | 215,700 | — | — |
| 2024-07-03 | $38.40 | $39.71 | 120,200 | — | — |
| 2024-07-02 | $38.06 | $39.36 | 268,300 | — | — |
| 2024-07-01 | $37.56 | $38.84 | 307,400 | — | — |
| 2024-06-28 | $38.18 | $39.48 | 804,100 | — | — |
| 2024-06-27 | $38.04 | $39.34 | 441,800 | — | — |
| 2024-06-26 | $38.16 | $39.46 | 714,200 | — | — |
| 2024-06-25 | $37.44 | $38.72 | 1,169,700 | — | — |
| 2024-06-24 | $38.60 | $39.91 | 1,009,000 | — | — |
| 2024-06-21 | $38.50 | $39.81 | 806,000 | — | — |
| 2024-06-20 | $38.56 | $39.87 | 357,300 | — | — |
| 2024-06-18 | $38.54 | $39.85 | 297,000 | — | — |
| 2024-06-17 | $38.22 | $39.52 | 249,000 | — | — |
| 2024-06-14 | $37.89 | $39.18 | 408,900 | — | — |
| 2024-06-13 | $38.65 | $39.97 | 215,700 | — | — |
| 2024-06-12 | $38.64 | $39.96 | 194,900 | — | — |
| 2024-06-11 | $37.86 | $39.15 | 179,900 | — | — |
| 2024-06-10 | $37.96 | $39.25 | 248,200 | — | — |
| 2024-06-07 | $37.87 | $39.16 | 223,900 | — | — |
| 2024-06-06 | $38.34 | $39.65 | 286,100 | — | — |
| 2024-06-05 | $38.83 | $40.15 | 169,300 | — | — |
| 2024-06-04 | $38.17 | $39.47 | 269,100 | — | — |
| 2024-06-03 | $38.60 | $39.91 | 303,600 | — | — |
| 2024-05-31 | $39.32 | $40.66 | 471,200 | — | — |
| 2024-05-30 | $38.77 | $40.09 | 231,000 | — | — |
| 2024-05-29 | $37.69 | $38.97 | 200,500 | — | — |
| 2024-05-28 | $37.91 | $39.20 | 176,000 | — | — |
| 2024-05-24 | $38.24 | $39.54 | 120,200 | — | — |
| 2024-05-23 | $37.94 | $39.23 | 172,500 | — | — |
| 2024-05-22 | $38.31 | $39.61 | 209,400 | — | — |
| 2024-05-21 | $38.43 | $39.74 | 247,600 | — | — |
| 2024-05-20 | $37.89 | $39.18 | 212,600 | — | — |
| 2024-05-17 | $37.71 | $38.99 | 317,200 | — | — |
| 2024-05-16 | $37.59 | $38.87 | 144,200 | — | — |
| 2024-05-15 | $37.75 | $39.04 | 150,800 | — | — |
| 2024-05-14 | $37.39 | $38.66 | 219,000 | — | — |
| 2024-05-13 | $37.60 | $38.88 | 226,800 | — | — |
| 2024-05-10 | $38.65 | $39.97 | 270,400 | — | — |
| 2024-05-09 | $37.54 | $38.82 | 191,800 | — | — |
| 2024-05-08 | $37.53 | $38.81 | 202,100 | — | — |
| 2024-05-07 | $37.86 | $39.15 | 280,800 | — | — |
| 2024-05-06 | $37.57 | $38.85 | 217,000 | — | — |
| 2024-05-03 | $36.83 | $38.08 | 209,500 | — | — |
| 2024-05-02 | $36.48 | $37.72 | 246,700 | — | — |
| 2024-05-01 | $35.49 | $36.70 | 379,600 | — | — |
| 2024-04-30 | $35.63 | $36.84 | 373,100 | — | — |
| 2024-04-29 | $36.34 | $37.58 | 190,400 | — | — |
| 2024-04-26 | $36.14 | $37.37 | 237,100 | — | — |
| 2024-04-25 | $36.03 | $37.26 | 308,300 | — | — |
| 2024-04-24 | $36.17 | $37.40 | 237,200 | — | — |
| 2024-04-23 | $36.04 | $37.27 | 285,100 | — | — |
| 2024-04-22 | $35.24 | $36.44 | 251,900 | — | — |
| 2024-04-19 | $35.02 | $36.21 | 411,200 | — | — |
| 2024-04-18 | $34.75 | $35.93 | 453,900 | — | — |
| 2024-04-17 | $34.75 | $35.93 | 301,000 | — | — |
| 2024-04-16 | $34.92 | $36.11 | 346,100 | — | — |
| 2024-04-15 | $35.06 | $36.25 | 440,100 | — | — |
| 2024-04-12 | $35.04 | $36.23 | 247,900 | — | — |
| 2024-04-11 | $35.32 | $36.52 | 184,100 | — | — |
| 2024-04-10 | $34.97 | $36.16 | 250,200 | — | — |
| 2024-04-09 | $35.22 | $36.42 | 183,600 | — | — |
| 2024-04-08 | $35.45 | $36.66 | 121,700 | — | — |
| 2024-04-05 | $35.19 | $36.39 | 226,300 | — | — |
| 2024-04-04 | $34.83 | $36.02 | 264,400 | — | — |
| 2024-04-03 | $34.95 | $36.14 | 233,000 | — | — |
| 2024-04-02 | $34.91 | $36.10 | 480,600 | — | — |
| 2024-04-01 | $35.50 | $36.71 | 260,100 | — | — |
| 2024-03-28 | $35.66 | $36.87 | 362,700 | — | — |
| 2024-03-27 | $35.49 | $36.70 | 271,000 | — | — |
| 2024-03-26 | $35.39 | $36.60 | 323,000 | — | — |
| 2024-03-25 | $35.25 | $36.45 | 308,800 | — | — |
| 2024-03-22 | $35.15 | $36.35 | 408,600 | — | — |
| 2024-03-21 | $34.77 | $35.95 | 863,300 | — | — |
| 2024-03-20 | $35.11 | $36.31 | 451,200 | — | — |
| 2024-03-19 | $34.68 | $35.86 | 970,000 | — | — |
| 2024-03-18 | $34.38 | $35.55 | 309,900 | — | — |
| 2024-03-15 | $34.30 | $35.47 | 804,900 | — | — |
| 2024-03-14 | $33.00 | $34.12 | 214,900 | — | — |
| 2024-03-13 | $33.21 | $34.34 | 172,200 | — | — |
| 2024-03-12 | $33.19 | $34.32 | 177,900 | — | — |
| 2024-03-11 | $33.15 | $34.28 | 111,000 | — | — |
| 2024-03-08 | $33.59 | $34.73 | 122,900 | — | — |
| 2024-03-07 | $33.35 | $34.49 | 149,400 | — | — |
| 2024-03-06 | $32.97 | $34.09 | 160,500 | — | — |
| 2024-03-05 | $32.32 | $33.42 | 150,800 | — | — |
| 2024-03-04 | $32.77 | $33.89 | 250,100 | — | — |
| 2024-03-01 | $33.05 | $34.18 | 294,500 | — | — |
| 2024-02-29 | $33.71 | $34.86 | 225,600 | — | — |
| 2024-02-28 | $33.59 | $34.73 | 147,000 | — | — |
| 2024-02-27 | $33.80 | $34.95 | 173,900 | — | — |
| 2024-02-26 | $33.69 | $34.84 | 143,300 | — | — |
| 2024-02-23 | $33.69 | $34.84 | 139,400 | — | — |
| 2024-02-22 | $33.87 | $35.02 | 229,200 | — | — |
| 2024-02-21 | $33.17 | $34.30 | 207,800 | — | — |
| 2024-02-20 | $33.11 | $34.24 | 293,000 | — | — |
| 2024-02-16 | $33.31 | $34.44 | 327,500 | — | — |
| 2024-02-15 | $32.57 | $33.68 | 401,000 | — | — |
| 2024-02-14 | $32.61 | $33.72 | 353,600 | — | — |
| 2024-02-13 | $31.37 | $32.44 | 453,800 | — | — |
| 2024-02-12 | $31.45 | $32.52 | 417,800 | — | — |
| 2024-02-09 | $30.84 | $31.89 | 323,700 | — | — |
| 2024-02-08 | $31.38 | $32.45 | 199,900 | — | — |
| 2024-02-07 | $31.37 | $32.44 | 158,500 | — | — |
| 2024-02-06 | $31.70 | $32.78 | 157,200 | — | — |
| 2024-02-05 | $31.28 | $32.35 | 154,300 | — | — |
| 2024-02-02 | $31.74 | $32.82 | 191,200 | — | — |
| 2024-02-01 | $31.49 | $32.56 | 197,900 | — | — |
| 2024-01-31 | $31.23 | $32.29 | 279,100 | — | — |
| 2024-01-30 | $32.09 | $33.18 | 289,500 | — | — |
| 2024-01-29 | $31.91 | $33.00 | 165,100 | — | — |
| 2024-01-26 | $31.70 | $32.78 | 301,900 | — | — |
| 2024-01-25 | $31.81 | $32.89 | 301,200 | — | — |
| 2024-01-24 | $31.23 | $32.29 | 286,700 | — | — |
| 2024-01-23 | $31.02 | $32.08 | 358,400 | — | — |
| 2024-01-22 | $30.28 | $31.31 | 257,400 | — | — |
| 2024-01-19 | $29.94 | $30.96 | 185,800 | — | — |
| 2024-01-18 | $29.68 | $30.69 | 196,200 | — | — |
| 2024-01-17 | $29.37 | $30.37 | 144,800 | — | — |
| 2024-01-16 | $29.30 | $30.30 | 136,800 | — | — |
| 2024-01-12 | $29.30 | $30.30 | 142,400 | — | — |
| 2024-01-11 | $29.37 | $30.37 | 271,300 | — | — |
| 2024-01-10 | $29.13 | $30.12 | 202,900 | — | — |
| 2024-01-09 | $28.87 | $29.85 | 173,500 | — | — |
| 2024-01-08 | $28.85 | $29.83 | 221,000 | — | — |
| 2024-01-05 | $28.71 | $29.69 | 217,800 | — | — |
| 2024-01-04 | $29.36 | $30.36 | 243,200 | — | — |
| 2024-01-03 | $29.31 | $30.31 | 364,000 | — | — |
| 2024-01-02 | $30.58 | $31.62 | 276,100 | — | — |