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
- 2000-03-27 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 | $33.60 | $38.02 | 357,700 | — | — |
| 2024-12-30 | $33.50 | $37.91 | 412,700 | — | — |
| 2024-12-27 | $34.10 | $38.59 | 254,000 | — | — |
| 2024-12-26 | $34.31 | $38.83 | 239,200 | — | — |
| 2024-12-24 | $34.20 | $38.70 | 132,900 | — | — |
| 2024-12-23 | $33.74 | $38.18 | 375,100 | — | — |
| 2024-12-20 | $34.12 | $38.61 | 1,517,200 | — | — |
| 2024-12-19 | $34.41 | $38.94 | 469,300 | — | — |
| 2024-12-18 | $34.17 | $38.67 | 477,300 | — | — |
| 2024-12-17 | $35.05 | $39.66 | 359,600 | — | — |
| 2024-12-16 | $35.44 | $40.11 | 431,500 | — | — |
| 2024-12-13 | $35.37 | $40.03 | 442,800 | — | — |
| 2024-12-12 | $35.46 | $40.13 | 541,300 | — | — |
| 2024-12-11 | $35.23 | $39.87 | 422,700 | — | — |
| 2024-12-10 | $35.89 | $40.61 | 412,300 | — | — |
| 2024-12-09 | $37.10 | $41.98 | 500,900 | — | — |
| 2024-12-06 | $36.75 | $41.59 | 361,900 | — | — |
| 2024-12-05 | $37.16 | $42.05 | 549,600 | — | — |
| 2024-12-04 | $38.25 | $43.29 | 671,400 | — | — |
| 2024-12-03 | $37.81 | $42.79 | 548,600 | — | — |
| 2024-12-02 | $37.76 | $42.56 | 490,800 | — | — |
| 2024-11-29 | $36.58 | $41.23 | 295,300 | — | — |
| 2024-11-27 | $36.70 | $41.37 | 349,200 | — | — |
| 2024-11-26 | $36.97 | $41.67 | 395,000 | — | — |
| 2024-11-25 | $36.74 | $41.41 | 549,700 | — | — |
| 2024-11-22 | $35.97 | $40.54 | 346,800 | — | — |
| 2024-11-21 | $35.01 | $39.46 | 298,900 | — | — |
| 2024-11-20 | $34.69 | $39.10 | 336,200 | — | — |
| 2024-11-19 | $34.69 | $39.10 | 321,100 | — | — |
| 2024-11-18 | $34.88 | $39.32 | 424,500 | — | — |
| 2024-11-15 | $34.73 | $39.15 | 419,600 | — | — |
| 2024-11-14 | $34.97 | $39.42 | 301,300 | — | — |
| 2024-11-13 | $34.68 | $39.09 | 526,200 | — | — |
| 2024-11-12 | $35.35 | $39.84 | 523,800 | — | — |
| 2024-11-11 | $36.13 | $40.72 | 509,900 | — | — |
| 2024-11-08 | $36.16 | $40.76 | 482,700 | — | — |
| 2024-11-07 | $36.41 | $41.04 | 546,900 | — | — |
| 2024-11-06 | $36.35 | $40.97 | 545,700 | — | — |
| 2024-11-05 | $35.77 | $40.32 | 394,300 | — | — |
| 2024-11-04 | $34.85 | $39.28 | 330,800 | — | — |
| 2024-11-01 | $35.07 | $39.53 | 338,000 | — | — |
| 2024-10-31 | $34.95 | $39.39 | 400,400 | — | — |
| 2024-10-30 | $35.99 | $40.57 | 449,500 | — | — |
| 2024-10-29 | $35.44 | $39.95 | 332,800 | — | — |
| 2024-10-28 | $35.23 | $39.71 | 281,800 | — | — |
| 2024-10-25 | $34.50 | $38.89 | 205,600 | — | — |
| 2024-10-24 | $34.89 | $39.33 | 266,300 | — | — |
| 2024-10-23 | $34.57 | $38.97 | 201,100 | — | — |
| 2024-10-22 | $34.67 | $39.08 | 246,700 | — | — |
| 2024-10-21 | $35.31 | $39.80 | 405,800 | — | — |
| 2024-10-18 | $35.76 | $40.31 | 564,000 | — | — |
| 2024-10-17 | $35.92 | $40.49 | 348,500 | — | — |
| 2024-10-16 | $35.81 | $40.36 | 339,500 | — | — |
| 2024-10-15 | $35.48 | $39.99 | 387,500 | — | — |
| 2024-10-14 | $35.13 | $39.60 | 305,900 | — | — |
| 2024-10-11 | $34.85 | $39.28 | 351,600 | — | — |
| 2024-10-10 | $34.11 | $38.45 | 418,400 | — | — |
| 2024-10-09 | $33.99 | $38.31 | 296,800 | — | — |
| 2024-10-08 | $34.01 | $38.33 | 694,000 | — | — |
| 2024-10-07 | $33.84 | $38.14 | 468,000 | — | — |
| 2024-10-04 | $34.39 | $38.76 | 483,800 | — | — |
| 2024-10-03 | $34.24 | $38.59 | 339,200 | — | — |
| 2024-10-02 | $35.00 | $39.45 | 402,500 | — | — |
| 2024-10-01 | $35.98 | $40.56 | 342,700 | — | — |
| 2024-09-30 | $36.34 | $40.96 | 315,900 | — | — |
| 2024-09-27 | $36.48 | $41.12 | 355,700 | — | — |
| 2024-09-26 | $36.29 | $40.90 | 422,700 | — | — |
| 2024-09-25 | $36.06 | $40.65 | 351,800 | — | — |
| 2024-09-24 | $36.47 | $41.11 | 355,900 | — | — |
| 2024-09-23 | $36.29 | $40.90 | 495,100 | — | — |
| 2024-09-20 | $36.28 | $40.89 | 1,063,700 | — | — |
| 2024-09-19 | $36.68 | $41.34 | 368,300 | — | — |
| 2024-09-18 | $36.44 | $41.07 | 842,000 | — | — |
| 2024-09-17 | $36.48 | $41.12 | 381,400 | — | — |
| 2024-09-16 | $36.84 | $41.52 | 253,300 | — | — |
| 2024-09-13 | $37.48 | $42.25 | 393,600 | — | — |
| 2024-09-12 | $36.35 | $40.97 | 445,900 | — | — |
| 2024-09-11 | $36.40 | $41.03 | 639,100 | — | — |
| 2024-09-10 | $36.07 | $40.66 | 524,100 | — | — |
| 2024-09-09 | $36.71 | $41.38 | 586,500 | — | — |
| 2024-09-06 | $38.12 | $42.97 | 364,900 | — | — |
| 2024-09-05 | $39.83 | $44.89 | 264,600 | — | — |
| 2024-09-04 | $40.00 | $45.09 | 364,200 | — | — |
| 2024-09-03 | $39.66 | $44.53 | 510,200 | — | — |
| 2024-08-30 | $40.22 | $45.16 | 485,200 | — | — |
| 2024-08-29 | $40.15 | $45.08 | 349,900 | — | — |
| 2024-08-28 | $40.00 | $44.92 | 348,600 | — | — |
| 2024-08-27 | $40.18 | $45.12 | 553,300 | — | — |
| 2024-08-26 | $39.85 | $44.75 | 342,000 | — | — |
| 2024-08-23 | $40.12 | $45.05 | 278,500 | — | — |
| 2024-08-22 | $39.81 | $44.70 | 383,300 | — | — |
| 2024-08-21 | $39.31 | $44.14 | 417,000 | — | — |
| 2024-08-20 | $39.03 | $43.83 | 393,500 | — | — |
| 2024-08-19 | $38.80 | $43.57 | 383,600 | — | — |
| 2024-08-16 | $38.32 | $43.03 | 356,900 | — | — |
| 2024-08-15 | $38.04 | $42.71 | 609,200 | — | — |
| 2024-08-14 | $36.92 | $41.46 | 385,000 | — | — |
| 2024-08-13 | $36.93 | $41.47 | 485,700 | — | — |
| 2024-08-12 | $36.46 | $40.94 | 616,700 | — | — |
| 2024-08-09 | $37.37 | $41.96 | 317,000 | — | — |
| 2024-08-08 | $37.52 | $42.13 | 352,300 | — | — |
| 2024-08-07 | $37.57 | $42.19 | 574,200 | — | — |
| 2024-08-06 | $38.02 | $42.69 | 883,300 | — | — |
| 2024-08-05 | $37.65 | $42.28 | 524,400 | — | — |
| 2024-08-02 | $39.19 | $44.01 | 418,600 | — | — |
| 2024-08-01 | $39.26 | $44.08 | 597,400 | — | — |
| 2024-07-31 | $39.15 | $43.96 | 548,900 | — | — |
| 2024-07-30 | $39.29 | $44.12 | 655,900 | — | — |
| 2024-07-29 | $40.13 | $45.06 | 351,900 | — | — |
| 2024-07-26 | $40.16 | $45.10 | 479,600 | — | — |
| 2024-07-25 | $39.86 | $44.76 | 432,200 | — | — |
| 2024-07-24 | $39.86 | $44.76 | 417,400 | — | — |
| 2024-07-23 | $39.43 | $44.28 | 429,200 | — | — |
| 2024-07-22 | $40.20 | $45.14 | 363,900 | — | — |
| 2024-07-19 | $40.30 | $45.25 | 316,900 | — | — |
| 2024-07-18 | $40.64 | $45.63 | 344,000 | — | — |
| 2024-07-17 | $41.19 | $46.25 | 489,600 | — | — |
| 2024-07-16 | $40.43 | $45.40 | 329,700 | — | — |
| 2024-07-15 | $40.03 | $44.95 | 351,300 | — | — |
| 2024-07-12 | $40.22 | $45.16 | 335,400 | — | — |
| 2024-07-11 | $40.12 | $45.05 | 341,300 | — | — |
| 2024-07-10 | $39.53 | $44.39 | 318,600 | — | — |
| 2024-07-09 | $39.18 | $43.99 | 374,100 | — | — |
| 2024-07-08 | $39.39 | $44.23 | 304,700 | — | — |
| 2024-07-05 | $39.19 | $44.01 | 378,300 | — | — |
| 2024-07-03 | $39.92 | $44.83 | 152,900 | — | — |
| 2024-07-02 | $39.99 | $44.90 | 322,000 | — | — |
| 2024-07-01 | $40.02 | $44.94 | 389,400 | — | — |
| 2024-06-28 | $40.19 | $45.13 | 681,800 | — | — |
| 2024-06-27 | $40.48 | $45.45 | 367,500 | — | — |
| 2024-06-26 | $40.38 | $45.34 | 370,300 | — | — |
| 2024-06-25 | $40.64 | $45.63 | 449,800 | — | — |
| 2024-06-24 | $40.13 | $45.06 | 471,400 | — | — |
| 2024-06-21 | $39.81 | $44.70 | 975,600 | — | — |
| 2024-06-20 | $40.20 | $45.14 | 421,500 | — | — |
| 2024-06-18 | $39.51 | $44.37 | 317,800 | — | — |
| 2024-06-17 | $39.28 | $44.11 | 285,600 | — | — |
| 2024-06-14 | $38.39 | $43.11 | 310,700 | — | — |
| 2024-06-13 | $38.62 | $43.37 | 297,400 | — | — |
| 2024-06-12 | $38.52 | $43.25 | 310,500 | — | — |
| 2024-06-11 | $38.63 | $43.38 | 279,000 | — | — |
| 2024-06-10 | $38.22 | $42.92 | 298,100 | — | — |
| 2024-06-07 | $38.88 | $43.66 | 227,200 | — | — |
| 2024-06-06 | $39.02 | $43.82 | 294,800 | — | — |
| 2024-06-05 | $38.85 | $43.46 | 317,400 | — | — |
| 2024-06-04 | $39.24 | $43.89 | 316,100 | — | — |
| 2024-06-03 | $39.03 | $43.66 | 355,500 | — | — |
| 2024-05-31 | $38.58 | $43.15 | 431,200 | — | — |
| 2024-05-30 | $37.76 | $42.24 | 617,400 | — | — |
| 2024-05-29 | $36.46 | $40.78 | 531,200 | — | — |
| 2024-05-28 | $36.62 | $40.96 | 635,700 | — | — |
| 2024-05-24 | $38.95 | $43.57 | 352,000 | — | — |
| 2024-05-23 | $39.76 | $44.47 | 418,900 | — | — |
| 2024-05-22 | $40.30 | $45.08 | 358,600 | — | — |
| 2024-05-21 | $40.14 | $44.90 | 305,600 | — | — |
| 2024-05-20 | $39.63 | $44.33 | 373,200 | — | — |
| 2024-05-17 | $40.38 | $45.17 | 447,500 | — | — |
| 2024-05-16 | $40.42 | $45.21 | 381,400 | — | — |
| 2024-05-15 | $40.43 | $45.22 | 339,700 | — | — |
| 2024-05-14 | $41.14 | $46.02 | 287,500 | — | — |
| 2024-05-13 | $40.58 | $45.39 | 379,600 | — | — |
| 2024-05-10 | $39.97 | $44.71 | 422,000 | — | — |
| 2024-05-09 | $39.26 | $43.91 | 582,800 | — | — |
| 2024-05-08 | $38.83 | $43.43 | 701,700 | — | — |
| 2024-05-07 | $37.61 | $42.07 | 378,400 | — | — |
| 2024-05-06 | $37.52 | $41.97 | 300,000 | — | — |
| 2024-05-03 | $37.82 | $42.30 | 237,400 | — | — |
| 2024-05-02 | $37.97 | $42.47 | 414,600 | — | — |
| 2024-05-01 | $37.53 | $41.98 | 400,900 | — | — |
| 2024-04-30 | $37.62 | $42.08 | 274,600 | — | — |
| 2024-04-29 | $37.56 | $42.01 | 286,000 | — | — |
| 2024-04-26 | $37.43 | $41.87 | 183,800 | — | — |
| 2024-04-25 | $37.49 | $41.93 | 291,400 | — | — |
| 2024-04-24 | $38.23 | $42.76 | 553,200 | — | — |
| 2024-04-23 | $37.71 | $42.18 | 317,100 | — | — |
| 2024-04-22 | $36.84 | $41.21 | 203,200 | — | — |
| 2024-04-19 | $36.65 | $41.00 | 258,000 | — | — |
| 2024-04-18 | $36.14 | $40.42 | 286,500 | — | — |
| 2024-04-17 | $35.32 | $39.51 | 249,400 | — | — |
| 2024-04-16 | $35.46 | $39.66 | 203,300 | — | — |
| 2024-04-15 | $35.47 | $39.68 | 229,500 | — | — |
| 2024-04-12 | $35.79 | $40.03 | 346,400 | — | — |
| 2024-04-11 | $36.02 | $40.29 | 296,100 | — | — |
| 2024-04-10 | $35.80 | $40.04 | 262,500 | — | — |
| 2024-04-09 | $36.96 | $41.34 | 205,600 | — | — |
| 2024-04-08 | $36.58 | $40.92 | 300,600 | — | — |
| 2024-04-05 | $36.43 | $40.75 | 253,500 | — | — |
| 2024-04-04 | $36.43 | $40.75 | 238,200 | — | — |
| 2024-04-03 | $36.62 | $40.96 | 273,500 | — | — |
| 2024-04-02 | $37.22 | $41.63 | 335,400 | — | — |
| 2024-04-01 | $37.83 | $42.32 | 214,300 | — | — |
| 2024-03-28 | $38.64 | $43.22 | 300,900 | — | — |
| 2024-03-27 | $38.77 | $43.37 | 386,900 | — | — |
| 2024-03-26 | $37.92 | $42.42 | 240,500 | — | — |
| 2024-03-25 | $37.52 | $41.97 | 229,200 | — | — |
| 2024-03-22 | $37.61 | $42.07 | 329,700 | — | — |
| 2024-03-21 | $37.63 | $42.09 | 317,400 | — | — |
| 2024-03-20 | $37.85 | $42.34 | 410,900 | — | — |
| 2024-03-19 | $37.13 | $41.53 | 228,500 | — | — |
| 2024-03-18 | $37.14 | $41.54 | 388,000 | — | — |
| 2024-03-15 | $37.26 | $41.68 | 860,900 | — | — |
| 2024-03-14 | $36.99 | $41.38 | 354,400 | — | — |
| 2024-03-13 | $37.61 | $42.07 | 266,000 | — | — |
| 2024-03-12 | $38.25 | $42.78 | 372,000 | — | — |
| 2024-03-11 | $37.75 | $42.23 | 368,500 | — | — |
| 2024-03-08 | $38.45 | $43.01 | 422,400 | — | — |
| 2024-03-07 | $38.42 | $42.97 | 315,300 | — | — |
| 2024-03-06 | $37.44 | $41.88 | 306,900 | — | — |
| 2024-03-05 | $37.88 | $42.20 | 500,700 | — | — |
| 2024-03-04 | $37.91 | $42.24 | 321,000 | — | — |
| 2024-03-01 | $38.05 | $42.39 | 288,600 | — | — |
| 2024-02-29 | $38.19 | $42.55 | 352,200 | — | — |
| 2024-02-28 | $37.74 | $42.05 | 368,200 | — | — |
| 2024-02-27 | $38.37 | $42.75 | 308,600 | — | — |
| 2024-02-26 | $38.27 | $42.64 | 256,800 | — | — |
| 2024-02-23 | $38.68 | $43.09 | 227,000 | — | — |
| 2024-02-22 | $38.58 | $42.98 | 363,500 | — | — |
| 2024-02-21 | $38.30 | $42.67 | 271,200 | — | — |
| 2024-02-20 | $37.93 | $42.26 | 275,500 | — | — |
| 2024-02-16 | $38.15 | $42.50 | 399,700 | — | — |
| 2024-02-15 | $38.87 | $43.31 | 339,000 | — | — |
| 2024-02-14 | $38.91 | $43.35 | 383,900 | — | — |
| 2024-02-13 | $38.78 | $43.21 | 505,600 | — | — |
| 2024-02-12 | $39.86 | $44.41 | 528,900 | — | — |
| 2024-02-09 | $39.45 | $43.95 | 524,000 | — | — |
| 2024-02-08 | $39.47 | $43.97 | 675,700 | — | — |
| 2024-02-07 | $38.00 | $42.34 | 645,200 | — | — |
| 2024-02-06 | $37.39 | $41.66 | 544,600 | — | — |
| 2024-02-05 | $37.04 | $41.27 | 771,300 | — | — |
| 2024-02-02 | $37.31 | $41.57 | 411,300 | — | — |
| 2024-02-01 | $37.64 | $41.94 | 414,200 | — | — |
| 2024-01-31 | $37.05 | $41.28 | 433,200 | — | — |
| 2024-01-30 | $37.69 | $41.99 | 369,600 | — | — |
| 2024-01-29 | $38.31 | $42.68 | 353,600 | — | — |
| 2024-01-26 | $37.73 | $42.04 | 299,800 | — | — |
| 2024-01-25 | $37.62 | $41.91 | 373,500 | — | — |
| 2024-01-24 | $36.94 | $41.16 | 479,300 | — | — |
| 2024-01-23 | $38.06 | $42.40 | 562,100 | — | — |
| 2024-01-22 | $37.94 | $42.27 | 485,200 | — | — |
| 2024-01-19 | $37.50 | $41.78 | 435,000 | — | — |
| 2024-01-18 | $36.78 | $40.98 | 371,000 | — | — |
| 2024-01-17 | $37.13 | $41.37 | 359,200 | — | — |
| 2024-01-16 | $36.78 | $40.98 | 375,300 | — | — |
| 2024-01-12 | $37.81 | $42.13 | 852,900 | — | — |
| 2024-01-11 | $37.63 | $41.92 | 342,800 | — | — |
| 2024-01-10 | $37.38 | $41.65 | 285,100 | — | — |
| 2024-01-09 | $37.03 | $41.26 | 377,000 | — | — |
| 2024-01-08 | $36.55 | $40.72 | 338,000 | — | — |
| 2024-01-05 | $35.59 | $39.65 | 329,300 | — | — |
| 2024-01-04 | $35.73 | $39.81 | 370,800 | — | — |
| 2024-01-03 | $35.75 | $39.83 | 384,700 | — | — |
| 2024-01-02 | $36.56 | $40.73 | 302,100 | — | — |