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
- 2015-11-11 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 | $42.42 | $44.48 | 38,800 | — | — |
| 2024-12-30 | $42.58 | $44.50 | 31,100 | — | — |
| 2024-12-27 | $42.69 | $44.61 | 63,600 | — | — |
| 2024-12-26 | $42.87 | $44.80 | 31,100 | — | — |
| 2024-12-24 | $42.81 | $44.74 | 54,400 | — | — |
| 2024-12-23 | $42.34 | $44.24 | 84,200 | — | — |
| 2024-12-20 | $42.32 | $44.22 | 314,700 | — | — |
| 2024-12-19 | $42.36 | $44.27 | 129,100 | — | — |
| 2024-12-18 | $43.51 | $45.47 | 167,100 | — | — |
| 2024-12-17 | $45.50 | $47.55 | 68,300 | — | — |
| 2024-12-16 | $46.66 | $48.76 | 26,000 | — | — |
| 2024-12-13 | $46.49 | $48.58 | 47,000 | — | — |
| 2024-12-12 | $46.75 | $48.85 | 27,400 | — | — |
| 2024-12-11 | $47.67 | $49.81 | 69,200 | — | — |
| 2024-12-10 | $47.67 | $49.81 | 61,600 | — | — |
| 2024-12-09 | $47.26 | $49.39 | 38,500 | — | — |
| 2024-12-06 | $47.53 | $49.67 | 46,100 | — | — |
| 2024-12-05 | $48.12 | $50.28 | 85,900 | — | — |
| 2024-12-04 | $48.03 | $50.19 | 80,600 | — | — |
| 2024-12-03 | $47.76 | $49.91 | 234,200 | — | — |
| 2024-12-02 | $48.71 | $50.90 | 39,400 | — | — |
| 2024-11-29 | $47.99 | $50.15 | 29,300 | — | — |
| 2024-11-27 | $48.26 | $50.43 | 39,400 | — | — |
| 2024-11-26 | $48.47 | $50.65 | 42,000 | — | — |
| 2024-11-25 | $49.21 | $51.42 | 56,000 | — | — |
| 2024-11-22 | $49.08 | $51.29 | 42,900 | — | — |
| 2024-11-21 | $47.62 | $49.76 | 30,100 | — | — |
| 2024-11-20 | $46.56 | $48.65 | 31,000 | — | — |
| 2024-11-19 | $46.97 | $49.08 | 38,800 | — | — |
| 2024-11-18 | $46.86 | $48.97 | 38,500 | — | — |
| 2024-11-15 | $47.22 | $49.34 | 31,500 | — | — |
| 2024-11-14 | $47.41 | $49.54 | 43,200 | — | — |
| 2024-11-13 | $47.06 | $49.18 | 49,800 | — | — |
| 2024-11-12 | $47.40 | $49.53 | 62,100 | — | — |
| 2024-11-11 | $48.04 | $50.20 | 40,900 | — | — |
| 2024-11-08 | $46.27 | $48.35 | 33,600 | — | — |
| 2024-11-07 | $45.97 | $48.04 | 59,800 | — | — |
| 2024-11-06 | $47.01 | $49.12 | 221,900 | — | — |
| 2024-11-05 | $42.66 | $44.58 | 58,800 | — | — |
| 2024-11-04 | $41.97 | $43.86 | 18,200 | — | — |
| 2024-11-01 | $42.39 | $44.30 | 23,600 | — | — |
| 2024-10-31 | $42.49 | $44.40 | 39,300 | — | — |
| 2024-10-30 | $43.32 | $45.27 | 48,800 | — | — |
| 2024-10-29 | $43.32 | $45.27 | 25,100 | — | — |
| 2024-10-28 | $43.64 | $45.60 | 24,000 | — | — |
| 2024-10-25 | $42.00 | $43.89 | 27,300 | — | — |
| 2024-10-24 | $42.47 | $44.38 | 35,800 | — | — |
| 2024-10-23 | $43.05 | $44.99 | 26,200 | — | — |
| 2024-10-22 | $43.19 | $45.13 | 30,200 | — | — |
| 2024-10-21 | $42.34 | $44.24 | 35,800 | — | — |
| 2024-10-18 | $43.82 | $45.79 | 42,700 | — | — |
| 2024-10-17 | $43.83 | $45.80 | 60,900 | — | — |
| 2024-10-16 | $44.34 | $46.33 | 69,700 | — | — |
| 2024-10-15 | $43.43 | $45.38 | 49,700 | — | — |
| 2024-10-14 | $42.09 | $43.98 | 49,700 | — | — |
| 2024-10-11 | $41.43 | $43.29 | 21,300 | — | — |
| 2024-10-10 | $39.78 | $41.57 | 35,700 | — | — |
| 2024-10-09 | $39.81 | $41.60 | 33,500 | — | — |
| 2024-10-08 | $38.96 | $40.71 | 16,100 | — | — |
| 2024-10-07 | $38.85 | $40.60 | 18,500 | — | — |
| 2024-10-04 | $39.14 | $40.90 | 25,900 | — | — |
| 2024-10-03 | $38.53 | $40.26 | 21,800 | — | — |
| 2024-10-02 | $38.69 | $40.43 | 21,200 | — | — |
| 2024-10-01 | $39.53 | $41.31 | 28,500 | — | — |
| 2024-09-30 | $40.88 | $42.72 | 53,600 | — | — |
| 2024-09-27 | $40.58 | $42.25 | 19,300 | — | — |
| 2024-09-26 | $40.67 | $42.34 | 34,000 | — | — |
| 2024-09-25 | $40.70 | $42.37 | 27,700 | — | — |
| 2024-09-24 | $41.63 | $43.34 | 23,200 | — | — |
| 2024-09-23 | $41.86 | $43.58 | 41,400 | — | — |
| 2024-09-20 | $41.73 | $43.45 | 224,000 | — | — |
| 2024-09-19 | $42.43 | $44.17 | 33,800 | — | — |
| 2024-09-18 | $41.57 | $43.28 | 46,800 | — | — |
| 2024-09-17 | $41.38 | $43.08 | 73,800 | — | — |
| 2024-09-16 | $40.93 | $42.61 | 27,600 | — | — |
| 2024-09-13 | $40.33 | $41.99 | 44,300 | — | — |
| 2024-09-12 | $38.94 | $40.54 | 22,800 | — | — |
| 2024-09-11 | $38.67 | $40.26 | 29,500 | — | — |
| 2024-09-10 | $39.50 | $41.12 | 29,600 | — | — |
| 2024-09-09 | $39.15 | $40.76 | 37,900 | — | — |
| 2024-09-06 | $38.53 | $40.11 | 23,100 | — | — |
| 2024-09-05 | $39.53 | $41.16 | 19,000 | — | — |
| 2024-09-04 | $39.93 | $41.57 | 45,800 | — | — |
| 2024-09-03 | $40.04 | $41.69 | 40,200 | — | — |
| 2024-08-30 | $40.79 | $42.47 | 19,600 | — | — |
| 2024-08-29 | $40.76 | $42.44 | 20,500 | — | — |
| 2024-08-28 | $40.74 | $42.42 | 18,400 | — | — |
| 2024-08-27 | $40.50 | $42.17 | 22,800 | — | — |
| 2024-08-26 | $40.56 | $42.23 | 32,900 | — | — |
| 2024-08-23 | $40.76 | $42.44 | 49,200 | — | — |
| 2024-08-22 | $39.00 | $40.60 | 51,500 | — | — |
| 2024-08-21 | $38.50 | $40.08 | 36,100 | — | — |
| 2024-08-20 | $38.31 | $39.89 | 20,400 | — | — |
| 2024-08-19 | $38.91 | $40.51 | 18,300 | — | — |
| 2024-08-16 | $38.24 | $39.81 | 22,300 | — | — |
| 2024-08-15 | $37.71 | $39.26 | 29,200 | — | — |
| 2024-08-14 | $36.61 | $38.12 | 38,000 | — | — |
| 2024-08-13 | $36.94 | $38.46 | 20,500 | — | — |
| 2024-08-12 | $36.55 | $38.05 | 38,900 | — | — |
| 2024-08-09 | $36.94 | $38.46 | 44,100 | — | — |
| 2024-08-08 | $36.68 | $38.19 | 23,300 | — | — |
| 2024-08-07 | $35.99 | $37.47 | 96,100 | — | — |
| 2024-08-06 | $36.10 | $37.58 | 20,700 | — | — |
| 2024-08-05 | $36.15 | $37.64 | 62,000 | — | — |
| 2024-08-02 | $37.62 | $39.17 | 46,400 | — | — |
| 2024-08-01 | $38.56 | $40.15 | 56,200 | — | — |
| 2024-07-31 | $40.50 | $42.17 | 76,100 | — | — |
| 2024-07-30 | $41.34 | $43.04 | 30,500 | — | — |
| 2024-07-29 | $41.15 | $42.84 | 38,500 | — | — |
| 2024-07-26 | $41.61 | $43.32 | 53,300 | — | — |
| 2024-07-25 | $41.08 | $42.77 | 51,900 | — | — |
| 2024-07-24 | $40.22 | $41.87 | 64,200 | — | — |
| 2024-07-23 | $41.20 | $42.89 | 65,600 | — | — |
| 2024-07-22 | $40.45 | $42.11 | 95,000 | — | — |
| 2024-07-19 | $39.79 | $41.43 | 55,200 | — | — |
| 2024-07-18 | $39.58 | $41.21 | 63,900 | — | — |
| 2024-07-17 | $40.66 | $42.33 | 86,900 | — | — |
| 2024-07-16 | $40.40 | $42.06 | 123,400 | — | — |
| 2024-07-15 | $38.44 | $40.02 | 71,200 | — | — |
| 2024-07-12 | $36.82 | $38.33 | 100,400 | — | — |
| 2024-07-11 | $36.76 | $38.27 | 117,900 | — | — |
| 2024-07-10 | $35.20 | $36.65 | 28,700 | — | — |
| 2024-07-09 | $34.42 | $35.84 | 19,400 | — | — |
| 2024-07-08 | $34.19 | $35.60 | 28,800 | — | — |
| 2024-07-05 | $33.89 | $35.28 | 23,500 | — | — |
| 2024-07-03 | $34.77 | $36.20 | 17,200 | — | — |
| 2024-07-02 | $35.17 | $36.62 | 35,700 | — | — |
| 2024-07-01 | $34.90 | $36.34 | 35,100 | — | — |
| 2024-06-28 | $35.20 | $36.65 | 238,800 | — | — |
| 2024-06-27 | $34.06 | $35.34 | 38,600 | — | — |
| 2024-06-26 | $33.58 | $34.84 | 27,100 | — | — |
| 2024-06-25 | $33.41 | $34.66 | 17,700 | — | — |
| 2024-06-24 | $33.65 | $34.91 | 74,400 | — | — |
| 2024-06-21 | $33.39 | $34.64 | 80,100 | — | — |
| 2024-06-20 | $33.42 | $34.67 | 20,700 | — | — |
| 2024-06-18 | $33.21 | $34.45 | 31,400 | — | — |
| 2024-06-17 | $33.15 | $34.39 | 46,300 | — | — |
| 2024-06-14 | $33.15 | $34.39 | 29,900 | — | — |
| 2024-06-13 | $33.45 | $34.70 | 19,000 | — | — |
| 2024-06-12 | $33.64 | $34.90 | 32,200 | — | — |
| 2024-06-11 | $33.06 | $34.30 | 47,500 | — | — |
| 2024-06-10 | $33.08 | $34.32 | 36,200 | — | — |
| 2024-06-07 | $33.47 | $34.72 | 27,400 | — | — |
| 2024-06-06 | $33.40 | $34.65 | 22,100 | — | — |
| 2024-06-05 | $33.41 | $34.66 | 23,700 | — | — |
| 2024-06-04 | $32.90 | $34.13 | 37,800 | — | — |
| 2024-06-03 | $33.30 | $34.55 | 36,300 | — | — |
| 2024-05-31 | $33.70 | $34.96 | 54,200 | — | — |
| 2024-05-30 | $33.37 | $34.62 | 22,500 | — | — |
| 2024-05-29 | $32.86 | $34.09 | 30,000 | — | — |
| 2024-05-28 | $33.47 | $34.72 | 22,500 | — | — |
| 2024-05-24 | $33.85 | $35.12 | 21,500 | — | — |
| 2024-05-23 | $33.34 | $34.59 | 33,400 | — | — |
| 2024-05-22 | $34.14 | $35.42 | 43,200 | — | — |
| 2024-05-21 | $34.33 | $35.62 | 18,100 | — | — |
| 2024-05-20 | $34.08 | $35.36 | 32,200 | — | — |
| 2024-05-17 | $34.94 | $36.25 | 58,400 | — | — |
| 2024-05-16 | $34.33 | $35.62 | 46,800 | — | — |
| 2024-05-15 | $34.32 | $35.61 | 22,800 | — | — |
| 2024-05-14 | $34.13 | $35.41 | 23,500 | — | — |
| 2024-05-13 | $34.22 | $35.50 | 45,100 | — | — |
| 2024-05-10 | $34.38 | $35.67 | 37,700 | — | — |
| 2024-05-09 | $34.48 | $35.77 | 28,700 | — | — |
| 2024-05-08 | $34.26 | $35.54 | 19,000 | — | — |
| 2024-05-07 | $34.12 | $35.40 | 30,200 | — | — |
| 2024-05-06 | $34.31 | $35.60 | 27,100 | — | — |
| 2024-05-03 | $34.04 | $35.31 | 29,700 | — | — |
| 2024-05-02 | $34.14 | $35.42 | 35,200 | — | — |
| 2024-05-01 | $33.49 | $34.74 | 43,000 | — | — |
| 2024-04-30 | $33.31 | $34.56 | 40,400 | — | — |
| 2024-04-29 | $33.26 | $34.51 | 26,700 | — | — |
| 2024-04-26 | $33.31 | $34.56 | 30,200 | — | — |
| 2024-04-25 | $33.64 | $34.90 | 52,600 | — | — |
| 2024-04-24 | $33.96 | $35.23 | 41,900 | — | — |
| 2024-04-23 | $34.29 | $35.57 | 64,000 | — | — |
| 2024-04-22 | $32.91 | $34.14 | 64,200 | — | — |
| 2024-04-19 | $32.42 | $33.63 | 47,500 | — | — |
| 2024-04-18 | $31.13 | $32.30 | 57,000 | — | — |
| 2024-04-17 | $31.80 | $32.99 | 84,900 | — | — |
| 2024-04-16 | $31.84 | $33.03 | 27,300 | — | — |
| 2024-04-15 | $32.05 | $33.25 | 36,500 | — | — |
| 2024-04-12 | $32.25 | $33.46 | 64,400 | — | — |
| 2024-04-11 | $32.70 | $33.92 | 66,300 | — | — |
| 2024-04-10 | $32.89 | $34.12 | 88,000 | — | — |
| 2024-04-09 | $34.10 | $35.38 | 32,000 | — | — |
| 2024-04-08 | $34.05 | $35.33 | 44,600 | — | — |
| 2024-04-05 | $33.51 | $34.77 | 59,700 | — | — |
| 2024-04-04 | $33.00 | $34.24 | 73,000 | — | — |
| 2024-04-03 | $32.96 | $34.19 | 80,300 | — | — |
| 2024-04-02 | $32.88 | $34.11 | 53,700 | — | — |
| 2024-04-01 | $33.64 | $34.90 | 31,200 | — | — |
| 2024-03-28 | $34.37 | $35.66 | 67,500 | — | — |
| 2024-03-27 | $34.08 | $35.36 | 78,000 | — | — |
| 2024-03-26 | $33.07 | $34.18 | 46,400 | — | — |
| 2024-03-25 | $33.25 | $34.37 | 40,500 | — | — |
| 2024-03-22 | $33.06 | $34.17 | 50,100 | — | — |
| 2024-03-21 | $33.42 | $34.55 | 54,500 | — | — |
| 2024-03-20 | $33.05 | $34.16 | 73,000 | — | — |
| 2024-03-19 | $31.39 | $32.45 | 41,600 | — | — |
| 2024-03-18 | $31.06 | $32.11 | 41,100 | — | — |
| 2024-03-15 | $31.56 | $32.62 | 120,400 | — | — |
| 2024-03-14 | $31.17 | $32.22 | 46,200 | — | — |
| 2024-03-13 | $31.84 | $32.91 | 22,500 | — | — |
| 2024-03-12 | $31.90 | $32.97 | 35,300 | — | — |
| 2024-03-11 | $32.23 | $33.32 | 32,300 | — | — |
| 2024-03-08 | $31.95 | $33.03 | 32,600 | — | — |
| 2024-03-07 | $31.98 | $33.06 | 38,300 | — | — |
| 2024-03-06 | $31.63 | $32.70 | 41,600 | — | — |
| 2024-03-05 | $31.59 | $32.65 | 31,600 | — | — |
| 2024-03-04 | $30.91 | $31.95 | 25,100 | — | — |
| 2024-03-01 | $31.32 | $32.38 | 30,800 | — | — |
| 2024-02-29 | $31.83 | $32.90 | 24,800 | — | — |
| 2024-02-28 | $31.44 | $32.50 | 42,800 | — | — |
| 2024-02-27 | $32.00 | $33.08 | 32,100 | — | — |
| 2024-02-26 | $32.31 | $33.40 | 57,000 | — | — |
| 2024-02-23 | $31.89 | $32.96 | 19,200 | — | — |
| 2024-02-22 | $32.00 | $33.08 | 80,800 | — | — |
| 2024-02-21 | $32.51 | $33.61 | 62,200 | — | — |
| 2024-02-20 | $32.57 | $33.67 | 37,700 | — | — |
| 2024-02-16 | $33.02 | $34.13 | 37,900 | — | — |
| 2024-02-15 | $33.55 | $34.68 | 50,900 | — | — |
| 2024-02-14 | $32.46 | $33.55 | 73,100 | — | — |
| 2024-02-13 | $31.64 | $32.71 | 106,000 | — | — |
| 2024-02-12 | $33.31 | $34.43 | 69,500 | — | — |
| 2024-02-09 | $32.45 | $33.54 | 49,100 | — | — |
| 2024-02-08 | $32.50 | $33.59 | 126,500 | — | — |
| 2024-02-07 | $32.16 | $33.24 | 103,000 | — | — |
| 2024-02-06 | $32.22 | $33.31 | 48,200 | — | — |
| 2024-02-05 | $32.29 | $33.38 | 50,600 | — | — |
| 2024-02-02 | $32.12 | $33.20 | 49,200 | — | — |
| 2024-02-01 | $32.40 | $33.49 | 62,500 | — | — |
| 2024-01-31 | $32.85 | $33.96 | 84,700 | — | — |
| 2024-01-30 | $34.66 | $35.83 | 41,900 | — | — |
| 2024-01-29 | $34.41 | $35.57 | 65,100 | — | — |
| 2024-01-26 | $33.66 | $34.79 | 35,700 | — | — |
| 2024-01-25 | $33.55 | $34.68 | 72,700 | — | — |
| 2024-01-24 | $34.16 | $35.31 | 82,300 | — | — |
| 2024-01-23 | $33.31 | $34.43 | 66,000 | — | — |
| 2024-01-22 | $33.42 | $34.55 | 28,700 | — | — |
| 2024-01-19 | $32.54 | $33.64 | 51,000 | — | — |
| 2024-01-18 | $32.07 | $33.15 | 25,900 | — | — |
| 2024-01-17 | $32.09 | $33.17 | 42,400 | — | — |
| 2024-01-16 | $32.00 | $33.08 | 35,800 | — | — |
| 2024-01-12 | $32.74 | $33.84 | 40,000 | — | — |
| 2024-01-11 | $33.07 | $34.18 | 44,600 | — | — |
| 2024-01-10 | $33.45 | $34.58 | 57,300 | — | — |
| 2024-01-09 | $34.05 | $35.20 | 120,300 | — | — |
| 2024-01-08 | $34.56 | $35.72 | 76,600 | — | — |
| 2024-01-05 | $34.25 | $35.40 | 120,800 | — | — |
| 2024-01-04 | $33.66 | $34.79 | 38,300 | — | — |
| 2024-01-03 | $33.35 | $34.47 | 86,300 | — | — |
| 2024-01-02 | $33.77 | $34.91 | 63,100 | — | — |