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
- 2006-10-20 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 | $44.38 | $44.38 | 934,700 | — | — |
| 2024-12-30 | $44.26 | $44.26 | 569,500 | — | — |
| 2024-12-27 | $44.53 | $44.53 | 487,900 | — | — |
| 2024-12-26 | $45.39 | $45.39 | 228,100 | — | — |
| 2024-12-24 | $45.28 | $45.28 | 240,800 | — | — |
| 2024-12-23 | $44.61 | $44.61 | 533,300 | — | — |
| 2024-12-20 | $44.70 | $44.70 | 3,183,300 | — | — |
| 2024-12-19 | $44.84 | $44.84 | 808,200 | — | — |
| 2024-12-18 | $44.13 | $44.13 | 990,000 | — | — |
| 2024-12-17 | $45.59 | $45.59 | 672,500 | — | — |
| 2024-12-16 | $46.10 | $46.10 | 633,200 | — | — |
| 2024-12-13 | $45.93 | $45.93 | 401,300 | — | — |
| 2024-12-12 | $46.27 | $46.27 | 515,700 | — | — |
| 2024-12-11 | $46.43 | $46.43 | 691,700 | — | — |
| 2024-12-10 | $46.29 | $46.29 | 542,400 | — | — |
| 2024-12-09 | $46.09 | $46.09 | 720,400 | — | — |
| 2024-12-06 | $46.61 | $46.61 | 620,100 | — | — |
| 2024-12-05 | $46.50 | $46.50 | 734,700 | — | — |
| 2024-12-04 | $46.25 | $46.25 | 633,400 | — | — |
| 2024-12-03 | $45.97 | $45.97 | 1,258,800 | — | — |
| 2024-12-02 | $46.09 | $46.09 | 630,400 | — | — |
| 2024-11-29 | $46.36 | $46.36 | 377,000 | — | — |
| 2024-11-27 | $46.59 | $46.59 | 512,500 | — | — |
| 2024-11-26 | $47.02 | $47.02 | 632,900 | — | — |
| 2024-11-25 | $46.77 | $46.77 | 1,086,100 | — | — |
| 2024-11-22 | $46.21 | $46.21 | 713,400 | — | — |
| 2024-11-21 | $45.66 | $45.66 | 758,200 | — | — |
| 2024-11-20 | $44.38 | $44.38 | 729,500 | — | — |
| 2024-11-19 | $44.28 | $44.28 | 837,700 | — | — |
| 2024-11-18 | $44.35 | $44.35 | 726,300 | — | — |
| 2024-11-15 | $44.69 | $44.69 | 571,800 | — | — |
| 2024-11-14 | $45.42 | $45.42 | 991,400 | — | — |
| 2024-11-13 | $46.16 | $46.16 | 891,900 | — | — |
| 2024-11-12 | $46.82 | $46.82 | 938,900 | — | — |
| 2024-11-11 | $46.90 | $46.90 | 878,500 | — | — |
| 2024-11-08 | $45.73 | $45.73 | 1,132,800 | — | — |
| 2024-11-07 | $45.49 | $45.49 | 914,800 | — | — |
| 2024-11-06 | $45.15 | $45.15 | 2,068,600 | — | — |
| 2024-11-05 | $43.08 | $43.08 | 1,074,600 | — | — |
| 2024-11-04 | $42.12 | $42.12 | 1,396,100 | — | — |
| 2024-11-01 | $41.65 | $41.65 | 917,400 | — | — |
| 2024-10-31 | $41.67 | $41.67 | 1,562,400 | — | — |
| 2024-10-30 | $41.65 | $41.65 | 1,900,700 | — | — |
| 2024-10-29 | $39.02 | $39.02 | 898,400 | — | — |
| 2024-10-28 | $38.74 | $38.74 | 615,700 | — | — |
| 2024-10-25 | $38.60 | $38.60 | 776,000 | — | — |
| 2024-10-24 | $39.09 | $39.09 | 474,300 | — | — |
| 2024-10-23 | $39.28 | $39.28 | 495,900 | — | — |
| 2024-10-22 | $39.45 | $39.45 | 484,400 | — | — |
| 2024-10-21 | $39.83 | $39.83 | 1,036,400 | — | — |
| 2024-10-18 | $40.40 | $40.40 | 879,500 | — | — |
| 2024-10-17 | $40.47 | $40.47 | 767,400 | — | — |
| 2024-10-16 | $40.32 | $40.32 | 481,900 | — | — |
| 2024-10-15 | $39.70 | $39.70 | 941,800 | — | — |
| 2024-10-14 | $39.91 | $39.91 | 519,400 | — | — |
| 2024-10-11 | $39.48 | $39.48 | 556,400 | — | — |
| 2024-10-10 | $38.64 | $38.64 | 869,600 | — | — |
| 2024-10-09 | $39.07 | $39.07 | 556,500 | — | — |
| 2024-10-08 | $38.83 | $38.83 | 572,600 | — | — |
| 2024-10-07 | $38.42 | $38.42 | 621,600 | — | — |
| 2024-10-04 | $38.77 | $38.77 | 952,000 | — | — |
| 2024-10-03 | $38.99 | $38.99 | 862,000 | — | — |
| 2024-10-02 | $38.42 | $38.42 | 763,300 | — | — |
| 2024-10-01 | $38.10 | $38.10 | 684,800 | — | — |
| 2024-09-30 | $38.15 | $38.15 | 1,143,300 | — | — |
| 2024-09-27 | $37.92 | $37.92 | 1,587,400 | — | — |
| 2024-09-26 | $38.05 | $38.05 | 1,363,900 | — | — |
| 2024-09-25 | $37.13 | $37.13 | 1,116,800 | — | — |
| 2024-09-24 | $36.97 | $36.97 | 940,900 | — | — |
| 2024-09-23 | $36.94 | $36.94 | 605,700 | — | — |
| 2024-09-20 | $36.52 | $36.52 | 2,449,800 | — | — |
| 2024-09-19 | $36.68 | $36.68 | 814,200 | — | — |
| 2024-09-18 | $35.92 | $35.92 | 712,600 | — | — |
| 2024-09-17 | $36.12 | $36.12 | 801,400 | — | — |
| 2024-09-16 | $36.49 | $36.49 | 807,600 | — | — |
| 2024-09-13 | $36.38 | $36.38 | 982,900 | — | — |
| 2024-09-12 | $35.97 | $35.97 | 543,800 | — | — |
| 2024-09-11 | $35.97 | $35.97 | 754,900 | — | — |
| 2024-09-10 | $36.11 | $36.11 | 723,800 | — | — |
| 2024-09-09 | $36.05 | $36.05 | 1,100,300 | — | — |
| 2024-09-06 | $35.49 | $35.49 | 744,700 | — | — |
| 2024-09-05 | $35.69 | $35.69 | 791,600 | — | — |
| 2024-09-04 | $35.97 | $35.97 | 756,200 | — | — |
| 2024-09-03 | $35.92 | $35.92 | 1,072,700 | — | — |
| 2024-08-30 | $36.54 | $36.54 | 1,236,200 | — | — |
| 2024-08-29 | $36.08 | $36.08 | 775,200 | — | — |
| 2024-08-28 | $36.23 | $36.23 | 489,400 | — | — |
| 2024-08-27 | $36.34 | $36.34 | 679,500 | — | — |
| 2024-08-26 | $36.39 | $36.39 | 427,500 | — | — |
| 2024-08-23 | $36.27 | $36.27 | 580,900 | — | — |
| 2024-08-22 | $35.69 | $35.69 | 569,900 | — | — |
| 2024-08-21 | $35.63 | $35.63 | 499,600 | — | — |
| 2024-08-20 | $35.34 | $35.34 | 759,700 | — | — |
| 2024-08-19 | $35.44 | $35.44 | 653,100 | — | — |
| 2024-08-16 | $35.25 | $35.25 | 895,500 | — | — |
| 2024-08-15 | $35.79 | $35.79 | 1,149,600 | — | — |
| 2024-08-14 | $34.59 | $34.59 | 840,100 | — | — |
| 2024-08-13 | $34.74 | $34.74 | 671,400 | — | — |
| 2024-08-12 | $34.25 | $34.25 | 1,060,600 | — | — |
| 2024-08-09 | $34.65 | $34.65 | 692,000 | — | — |
| 2024-08-08 | $34.08 | $34.08 | 776,700 | — | — |
| 2024-08-07 | $34.04 | $34.04 | 1,401,700 | — | — |
| 2024-08-06 | $34.13 | $34.13 | 1,200,700 | — | — |
| 2024-08-05 | $33.44 | $33.44 | 1,217,800 | — | — |
| 2024-08-02 | $34.03 | $34.03 | 1,861,200 | — | — |
| 2024-08-01 | $32.68 | $32.68 | 1,760,400 | — | — |
| 2024-07-31 | $35.26 | $35.26 | 1,349,000 | — | — |
| 2024-07-30 | $35.26 | $35.26 | 1,005,400 | — | — |
| 2024-07-29 | $34.50 | $34.50 | 547,600 | — | — |
| 2024-07-26 | $34.60 | $34.60 | 768,200 | — | — |
| 2024-07-25 | $34.41 | $34.41 | 904,100 | — | — |
| 2024-07-24 | $34.09 | $34.09 | 907,100 | — | — |
| 2024-07-23 | $34.27 | $34.27 | 738,200 | — | — |
| 2024-07-22 | $34.05 | $34.05 | 1,089,900 | — | — |
| 2024-07-19 | $33.96 | $33.96 | 646,400 | — | — |
| 2024-07-18 | $34.42 | $34.42 | 788,000 | — | — |
| 2024-07-17 | $34.44 | $34.44 | 916,500 | — | — |
| 2024-07-16 | $34.40 | $34.40 | 862,100 | — | — |
| 2024-07-15 | $33.64 | $33.64 | 778,000 | — | — |
| 2024-07-12 | $33.10 | $33.10 | 798,200 | — | — |
| 2024-07-11 | $32.32 | $32.32 | 855,800 | — | — |
| 2024-07-10 | $31.37 | $31.37 | 675,700 | — | — |
| 2024-07-09 | $31.56 | $31.56 | 807,000 | — | — |
| 2024-07-08 | $31.91 | $31.91 | 654,800 | — | — |
| 2024-07-05 | $31.52 | $31.52 | 655,700 | — | — |
| 2024-07-03 | $31.40 | $31.40 | 335,000 | — | — |
| 2024-07-02 | $31.44 | $31.44 | 617,500 | — | — |
| 2024-07-01 | $31.20 | $31.20 | 946,000 | — | — |
| 2024-06-28 | $31.36 | $31.36 | 1,960,700 | — | — |
| 2024-06-27 | $31.11 | $31.11 | 1,224,700 | — | — |
| 2024-06-26 | $30.54 | $30.54 | 1,169,400 | — | — |
| 2024-06-25 | $30.20 | $30.20 | 657,300 | — | — |
| 2024-06-24 | $30.53 | $30.53 | 1,117,900 | — | — |
| 2024-06-21 | $30.09 | $30.09 | 3,760,900 | — | — |
| 2024-06-20 | $29.21 | $29.21 | 958,600 | — | — |
| 2024-06-18 | $29.15 | $29.15 | 940,900 | — | — |
| 2024-06-17 | $29.28 | $29.28 | 868,700 | — | — |
| 2024-06-14 | $29.19 | $29.19 | 694,700 | — | — |
| 2024-06-13 | $29.05 | $29.05 | 1,155,400 | — | — |
| 2024-06-12 | $29.32 | $29.32 | 937,200 | — | — |
| 2024-06-11 | $29.10 | $29.10 | 663,900 | — | — |
| 2024-06-10 | $29.25 | $29.25 | 688,800 | — | — |
| 2024-06-07 | $29.18 | $29.18 | 684,400 | — | — |
| 2024-06-06 | $29.09 | $29.09 | 1,100,000 | — | — |
| 2024-06-05 | $29.50 | $29.50 | 1,846,300 | — | — |
| 2024-06-04 | $29.26 | $29.26 | 1,615,100 | — | — |
| 2024-06-03 | $29.50 | $29.50 | 850,900 | — | — |
| 2024-05-31 | $29.86 | $29.86 | 941,800 | — | — |
| 2024-05-30 | $29.58 | $29.58 | 990,900 | — | — |
| 2024-05-29 | $29.91 | $29.91 | 709,000 | — | — |
| 2024-05-28 | $30.23 | $30.23 | 757,800 | — | — |
| 2024-05-24 | $30.97 | $30.97 | 703,600 | — | — |
| 2024-05-23 | $30.95 | $30.95 | 741,600 | — | — |
| 2024-05-22 | $31.16 | $31.16 | 801,900 | — | — |
| 2024-05-21 | $31.14 | $31.14 | 581,700 | — | — |
| 2024-05-20 | $30.99 | $30.99 | 762,300 | — | — |
| 2024-05-17 | $31.18 | $31.18 | 767,900 | — | — |
| 2024-05-16 | $30.82 | $30.82 | 994,400 | — | — |
| 2024-05-15 | $30.59 | $30.59 | 1,028,300 | — | — |
| 2024-05-14 | $30.27 | $30.27 | 707,900 | — | — |
| 2024-05-13 | $30.39 | $30.39 | 834,900 | — | — |
| 2024-05-10 | $30.63 | $30.63 | 1,057,300 | — | — |
| 2024-05-09 | $30.54 | $30.54 | 848,700 | — | — |
| 2024-05-08 | $30.81 | $30.81 | 1,291,600 | — | — |
| 2024-05-07 | $30.70 | $30.70 | 1,360,700 | — | — |
| 2024-05-06 | $29.92 | $29.92 | 825,600 | — | — |
| 2024-05-03 | $29.65 | $29.65 | 1,018,800 | — | — |
| 2024-05-02 | $30.03 | $30.03 | 1,647,300 | — | — |
| 2024-05-01 | $29.07 | $29.07 | 1,266,800 | — | — |
| 2024-04-30 | $29.00 | $29.00 | 1,388,800 | — | — |
| 2024-04-29 | $29.48 | $29.48 | 813,800 | — | — |
| 2024-04-26 | $29.36 | $29.36 | 620,200 | — | — |
| 2024-04-25 | $29.31 | $29.31 | 1,285,900 | — | — |
| 2024-04-24 | $29.57 | $29.57 | 543,200 | — | — |
| 2024-04-23 | $29.62 | $29.62 | 585,200 | — | — |
| 2024-04-22 | $29.59 | $29.59 | 703,900 | — | — |
| 2024-04-19 | $29.32 | $29.32 | 1,177,700 | — | — |
| 2024-04-18 | $29.12 | $29.12 | 1,154,900 | — | — |
| 2024-04-17 | $29.41 | $29.41 | 1,352,700 | — | — |
| 2024-04-16 | $29.46 | $29.46 | 1,240,900 | — | — |
| 2024-04-15 | $29.96 | $29.96 | 1,161,600 | — | — |
| 2024-04-12 | $30.11 | $30.11 | 1,522,200 | — | — |
| 2024-04-11 | $30.42 | $30.42 | 1,170,400 | — | — |
| 2024-04-10 | $29.68 | $29.68 | 1,474,500 | — | — |
| 2024-04-09 | $30.95 | $30.95 | 1,241,400 | — | — |
| 2024-04-08 | $29.96 | $29.96 | 1,648,900 | — | — |
| 2024-04-05 | $29.57 | $29.57 | 2,840,900 | — | — |
| 2024-04-04 | $30.59 | $30.59 | 1,102,900 | — | — |
| 2024-04-03 | $31.04 | $31.04 | 1,599,700 | — | — |
| 2024-04-02 | $30.88 | $30.88 | 1,425,100 | — | — |
| 2024-04-01 | $31.36 | $31.36 | 780,600 | — | — |
| 2024-03-28 | $31.80 | $31.80 | 922,100 | — | — |
| 2024-03-27 | $31.28 | $31.28 | 1,038,400 | — | — |
| 2024-03-26 | $30.83 | $30.83 | 783,900 | — | — |
| 2024-03-25 | $30.90 | $30.90 | 615,400 | — | — |
| 2024-03-22 | $30.70 | $30.70 | 683,800 | — | — |
| 2024-03-21 | $31.28 | $31.28 | 765,800 | — | — |
| 2024-03-20 | $31.54 | $31.54 | 713,900 | — | — |
| 2024-03-19 | $31.80 | $31.80 | 1,527,900 | — | — |
| 2024-03-18 | $30.55 | $30.55 | 1,376,500 | — | — |
| 2024-03-15 | $29.85 | $29.85 | 2,895,900 | — | — |
| 2024-03-14 | $30.73 | $30.73 | 736,300 | — | — |
| 2024-03-13 | $31.01 | $31.01 | 823,500 | — | — |
| 2024-03-12 | $31.82 | $31.82 | 769,600 | — | — |
| 2024-03-11 | $31.43 | $31.43 | 1,284,600 | — | — |
| 2024-03-08 | $32.79 | $32.79 | 987,800 | — | — |
| 2024-03-07 | $32.39 | $32.39 | 1,120,600 | — | — |
| 2024-03-06 | $31.65 | $31.65 | 702,200 | — | — |
| 2024-03-05 | $31.21 | $31.21 | 681,700 | — | — |
| 2024-03-04 | $31.87 | $31.87 | 844,000 | — | — |
| 2024-03-01 | $31.75 | $31.75 | 1,096,800 | — | — |
| 2024-02-29 | $31.12 | $31.12 | 1,956,700 | — | — |
| 2024-02-28 | $29.86 | $29.86 | 1,399,400 | — | — |
| 2024-02-27 | $30.28 | $30.28 | 561,000 | — | — |
| 2024-02-26 | $30.43 | $30.43 | 610,800 | — | — |
| 2024-02-23 | $30.54 | $30.54 | 823,000 | — | — |
| 2024-02-22 | $30.11 | $30.11 | 847,300 | — | — |
| 2024-02-21 | $30.26 | $30.26 | 660,000 | — | — |
| 2024-02-20 | $30.70 | $30.70 | 823,900 | — | — |
| 2024-02-16 | $30.57 | $30.57 | 694,100 | — | — |
| 2024-02-15 | $30.97 | $30.97 | 754,100 | — | — |
| 2024-02-14 | $30.34 | $30.34 | 764,100 | — | — |
| 2024-02-13 | $29.81 | $29.81 | 1,120,200 | — | — |
| 2024-02-12 | $31.04 | $31.04 | 796,200 | — | — |
| 2024-02-09 | $30.94 | $30.94 | 951,900 | — | — |
| 2024-02-08 | $30.64 | $30.64 | 821,800 | — | — |
| 2024-02-07 | $30.70 | $30.70 | 661,100 | — | — |
| 2024-02-06 | $30.95 | $30.95 | 725,700 | — | — |
| 2024-02-05 | $30.59 | $30.59 | 1,303,500 | — | — |
| 2024-02-02 | $30.83 | $30.83 | 839,300 | — | — |
| 2024-02-01 | $31.94 | $31.94 | 594,500 | — | — |
| 2024-01-31 | $31.28 | $31.28 | 701,100 | — | — |
| 2024-01-30 | $32.10 | $32.10 | 529,800 | — | — |
| 2024-01-29 | $32.58 | $32.58 | 641,900 | — | — |
| 2024-01-26 | $32.29 | $32.29 | 516,900 | — | — |
| 2024-01-25 | $32.37 | $32.37 | 815,800 | — | — |
| 2024-01-24 | $32.55 | $32.55 | 685,100 | — | — |
| 2024-01-23 | $32.95 | $32.95 | 753,700 | — | — |
| 2024-01-22 | $33.01 | $33.01 | 737,600 | — | — |
| 2024-01-19 | $32.50 | $32.50 | 759,300 | — | — |
| 2024-01-18 | $31.62 | $31.62 | 1,080,500 | — | — |
| 2024-01-17 | $31.70 | $31.70 | 1,135,700 | — | — |
| 2024-01-16 | $30.70 | $30.70 | 606,400 | — | — |
| 2024-01-12 | $30.86 | $30.86 | 545,400 | — | — |
| 2024-01-11 | $30.56 | $30.56 | 621,200 | — | — |
| 2024-01-10 | $30.37 | $30.37 | 476,600 | — | — |
| 2024-01-09 | $30.02 | $30.02 | 585,800 | — | — |
| 2024-01-08 | $30.16 | $30.16 | 827,900 | — | — |
| 2024-01-05 | $29.63 | $29.63 | 533,600 | — | — |
| 2024-01-04 | $29.88 | $29.88 | 695,600 | — | — |
| 2024-01-03 | $29.99 | $29.99 | 1,082,300 | — | — |
| 2024-01-02 | $30.58 | $30.58 | 970,600 | — | — |