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
- 2005-11-09 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 | $46.29 | $70.75 | 121,700 | — | — |
| 2024-12-30 | $46.15 | $70.54 | 29,700 | — | — |
| 2024-12-27 | $45.87 | $70.11 | 22,200 | — | — |
| 2024-12-26 | $46.95 | $71.76 | 26,100 | — | — |
| 2024-12-24 | $46.73 | $71.42 | 29,600 | — | — |
| 2024-12-23 | $45.51 | $69.56 | 27,100 | — | — |
| 2024-12-20 | $45.94 | $70.21 | 88,600 | — | — |
| 2024-12-19 | $44.98 | $68.75 | 27,700 | — | — |
| 2024-12-18 | $45.96 | $70.25 | 52,400 | — | — |
| 2024-12-17 | $48.93 | $74.78 | 20,100 | — | — |
| 2024-12-16 | $49.04 | $74.95 | 29,100 | — | — |
| 2024-12-13 | $49.00 | $74.89 | 31,300 | — | — |
| 2024-12-12 | $49.59 | $75.79 | 17,200 | — | — |
| 2024-12-11 | $50.25 | $76.80 | 24,400 | — | — |
| 2024-12-10 | $49.11 | $75.06 | 19,800 | — | — |
| 2024-12-09 | $49.25 | $75.27 | 19,200 | — | — |
| 2024-12-06 | $49.64 | $75.87 | 13,500 | — | — |
| 2024-12-05 | $50.09 | $76.56 | 14,400 | — | — |
| 2024-12-04 | $50.30 | $76.88 | 19,200 | — | — |
| 2024-12-03 | $49.85 | $76.19 | 18,900 | — | — |
| 2024-12-02 | $50.18 | $76.70 | 17,300 | — | — |
| 2024-11-29 | $50.12 | $76.60 | 13,900 | — | — |
| 2024-11-27 | $50.51 | $77.20 | 13,400 | — | — |
| 2024-11-26 | $50.93 | $77.84 | 23,000 | — | — |
| 2024-11-25 | $51.47 | $78.67 | 43,300 | — | — |
| 2024-11-22 | $50.48 | $77.15 | 33,500 | — | — |
| 2024-11-21 | $50.25 | $76.80 | 23,000 | — | — |
| 2024-11-20 | $49.80 | $76.11 | 17,500 | — | — |
| 2024-11-19 | $49.95 | $76.34 | 34,400 | — | — |
| 2024-11-18 | $49.06 | $74.98 | 33,500 | — | — |
| 2024-11-15 | $49.82 | $76.15 | 21,200 | — | — |
| 2024-11-14 | $49.93 | $76.31 | 20,800 | — | — |
| 2024-11-13 | $50.51 | $77.20 | 27,300 | — | — |
| 2024-11-12 | $51.03 | $77.99 | 33,000 | — | — |
| 2024-11-11 | $50.67 | $77.44 | 37,700 | — | — |
| 2024-11-08 | $48.74 | $74.49 | 22,100 | — | — |
| 2024-11-07 | $48.12 | $73.55 | 67,600 | — | — |
| 2024-11-06 | $50.20 | $76.34 | 71,700 | — | — |
| 2024-11-05 | $44.42 | $67.55 | 20,900 | — | — |
| 2024-11-04 | $42.87 | $65.20 | 12,400 | — | — |
| 2024-11-01 | $43.18 | $65.67 | 17,000 | — | — |
| 2024-10-31 | $42.80 | $65.09 | 38,400 | — | — |
| 2024-10-30 | $43.88 | $66.73 | 13,200 | — | — |
| 2024-10-29 | $44.25 | $67.30 | 12,600 | — | — |
| 2024-10-28 | $44.78 | $68.10 | 21,400 | — | — |
| 2024-10-25 | $42.89 | $65.23 | 22,900 | — | — |
| 2024-10-24 | $44.82 | $68.16 | 17,600 | — | — |
| 2024-10-23 | $44.39 | $67.51 | 17,400 | — | — |
| 2024-10-22 | $44.97 | $68.39 | 30,000 | — | — |
| 2024-10-21 | $43.36 | $65.94 | 14,400 | — | — |
| 2024-10-18 | $44.96 | $68.37 | 13,900 | — | — |
| 2024-10-17 | $45.89 | $69.79 | 14,900 | — | — |
| 2024-10-16 | $45.18 | $68.71 | 21,100 | — | — |
| 2024-10-15 | $44.63 | $67.87 | 22,500 | — | — |
| 2024-10-14 | $44.34 | $67.43 | 23,500 | — | — |
| 2024-10-11 | $43.69 | $66.44 | 28,800 | — | — |
| 2024-10-10 | $42.05 | $63.95 | 12,400 | — | — |
| 2024-10-09 | $42.15 | $64.10 | 27,500 | — | — |
| 2024-10-08 | $42.23 | $64.22 | 10,000 | — | — |
| 2024-10-07 | $42.98 | $65.36 | 11,700 | — | — |
| 2024-10-04 | $42.83 | $65.14 | 23,800 | — | — |
| 2024-10-03 | $42.04 | $63.93 | 24,100 | — | — |
| 2024-10-02 | $42.85 | $65.17 | 8,800 | — | — |
| 2024-10-01 | $43.47 | $66.11 | 23,100 | — | — |
| 2024-09-30 | $45.59 | $69.33 | 20,800 | — | — |
| 2024-09-27 | $45.22 | $68.77 | 60,100 | — | — |
| 2024-09-26 | $44.21 | $67.23 | 20,900 | — | — |
| 2024-09-25 | $43.89 | $66.75 | 6,800 | — | — |
| 2024-09-24 | $44.23 | $67.26 | 18,500 | — | — |
| 2024-09-23 | $44.52 | $67.71 | 10,600 | — | — |
| 2024-09-20 | $44.92 | $68.31 | 65,900 | — | — |
| 2024-09-19 | $46.04 | $70.02 | 21,200 | — | — |
| 2024-09-18 | $45.52 | $69.23 | 21,300 | — | — |
| 2024-09-17 | $44.64 | $67.89 | 39,500 | — | — |
| 2024-09-16 | $44.25 | $67.30 | 10,500 | — | — |
| 2024-09-13 | $43.24 | $65.76 | 15,100 | — | — |
| 2024-09-12 | $42.60 | $64.79 | 7,400 | — | — |
| 2024-09-11 | $42.50 | $64.63 | 8,500 | — | — |
| 2024-09-10 | $42.52 | $64.66 | 17,200 | — | — |
| 2024-09-09 | $43.10 | $65.55 | 11,100 | — | — |
| 2024-09-06 | $43.18 | $65.67 | 19,600 | — | — |
| 2024-09-05 | $43.02 | $65.42 | 8,200 | — | — |
| 2024-09-04 | $43.74 | $66.52 | 9,800 | — | — |
| 2024-09-03 | $44.24 | $67.28 | 8,500 | — | — |
| 2024-08-30 | $45.37 | $69.00 | 6,800 | — | — |
| 2024-08-29 | $45.11 | $68.60 | 5,900 | — | — |
| 2024-08-28 | $44.86 | $68.22 | 13,200 | — | — |
| 2024-08-27 | $44.74 | $68.04 | 18,800 | — | — |
| 2024-08-26 | $44.55 | $67.75 | 14,600 | — | — |
| 2024-08-23 | $44.87 | $68.24 | 24,900 | — | — |
| 2024-08-22 | $42.62 | $64.82 | 6,400 | — | — |
| 2024-08-21 | $42.76 | $65.03 | 6,600 | — | — |
| 2024-08-20 | $42.12 | $64.06 | 6,000 | — | — |
| 2024-08-19 | $42.83 | $65.14 | 5,700 | — | — |
| 2024-08-16 | $42.96 | $65.33 | 12,300 | — | — |
| 2024-08-15 | $42.11 | $64.04 | 21,600 | — | — |
| 2024-08-14 | $40.69 | $61.88 | 10,400 | — | — |
| 2024-08-13 | $40.39 | $61.42 | 16,300 | — | — |
| 2024-08-12 | $39.92 | $60.71 | 14,600 | — | — |
| 2024-08-09 | $40.65 | $61.82 | 9,600 | — | — |
| 2024-08-08 | $41.05 | $62.43 | 9,600 | — | — |
| 2024-08-07 | $40.96 | $61.91 | 9,700 | — | — |
| 2024-08-06 | $41.34 | $62.49 | 13,600 | — | — |
| 2024-08-05 | $41.65 | $62.95 | 24,000 | — | — |
| 2024-08-02 | $42.49 | $64.22 | 24,500 | — | — |
| 2024-08-01 | $43.73 | $66.10 | 29,600 | — | — |
| 2024-07-31 | $46.02 | $69.56 | 24,000 | — | — |
| 2024-07-30 | $45.93 | $69.42 | 27,600 | — | — |
| 2024-07-29 | $45.73 | $69.12 | 15,700 | — | — |
| 2024-07-26 | $45.69 | $69.06 | 19,800 | — | — |
| 2024-07-25 | $43.49 | $65.74 | 22,400 | — | — |
| 2024-07-24 | $42.51 | $64.25 | 26,300 | — | — |
| 2024-07-23 | $43.23 | $65.34 | 32,200 | — | — |
| 2024-07-22 | $41.31 | $62.44 | 15,200 | — | — |
| 2024-07-19 | $40.71 | $61.53 | 10,700 | — | — |
| 2024-07-18 | $41.13 | $62.17 | 14,700 | — | — |
| 2024-07-17 | $41.73 | $63.08 | 30,900 | — | — |
| 2024-07-16 | $40.95 | $61.90 | 25,100 | — | — |
| 2024-07-15 | $38.83 | $58.69 | 32,800 | — | — |
| 2024-07-12 | $38.63 | $58.39 | 20,200 | — | — |
| 2024-07-11 | $37.63 | $56.88 | 25,000 | — | — |
| 2024-07-10 | $35.58 | $53.78 | 17,100 | — | — |
| 2024-07-09 | $35.44 | $53.57 | 7,300 | — | — |
| 2024-07-08 | $36.15 | $54.64 | 10,000 | — | — |
| 2024-07-05 | $35.25 | $53.28 | 27,700 | — | — |
| 2024-07-03 | $36.28 | $54.84 | 2,700 | — | — |
| 2024-07-02 | $36.53 | $55.22 | 4,700 | — | — |
| 2024-07-01 | $36.50 | $55.17 | 13,800 | — | — |
| 2024-06-28 | $36.99 | $55.91 | 102,500 | — | — |
| 2024-06-27 | $35.73 | $54.01 | 6,600 | — | — |
| 2024-06-26 | $34.76 | $52.54 | 13,800 | — | — |
| 2024-06-25 | $34.21 | $51.71 | 28,200 | — | — |
| 2024-06-24 | $34.20 | $51.69 | 6,000 | — | — |
| 2024-06-21 | $34.27 | $51.80 | 29,400 | — | — |
| 2024-06-20 | $33.66 | $50.88 | 6,800 | — | — |
| 2024-06-18 | $34.05 | $51.47 | 9,900 | — | — |
| 2024-06-17 | $34.33 | $51.89 | 5,500 | — | — |
| 2024-06-14 | $33.52 | $50.67 | 9,000 | — | — |
| 2024-06-13 | $33.80 | $51.09 | 8,400 | — | — |
| 2024-06-12 | $34.36 | $51.94 | 9,300 | — | — |
| 2024-06-11 | $33.12 | $50.06 | 12,900 | — | — |
| 2024-06-10 | $33.48 | $50.61 | 7,400 | — | — |
| 2024-06-07 | $33.90 | $51.24 | 10,600 | — | — |
| 2024-06-06 | $34.17 | $51.65 | 6,000 | — | — |
| 2024-06-05 | $34.03 | $51.44 | 9,600 | — | — |
| 2024-06-04 | $33.76 | $51.03 | 11,100 | — | — |
| 2024-06-03 | $34.13 | $51.59 | 14,600 | — | — |
| 2024-05-31 | $34.01 | $51.41 | 14,300 | — | — |
| 2024-05-30 | $34.21 | $51.71 | 5,500 | — | — |
| 2024-05-29 | $33.50 | $50.64 | 22,100 | — | — |
| 2024-05-28 | $34.19 | $51.68 | 6,200 | — | — |
| 2024-05-24 | $34.75 | $52.53 | 6,000 | — | — |
| 2024-05-23 | $34.33 | $51.89 | 14,200 | — | — |
| 2024-05-22 | $34.55 | $52.22 | 14,600 | — | — |
| 2024-05-21 | $34.66 | $52.39 | 18,500 | — | — |
| 2024-05-20 | $33.53 | $50.68 | 10,100 | — | — |
| 2024-05-17 | $34.25 | $51.77 | 8,300 | — | — |
| 2024-05-16 | $34.50 | $52.15 | 11,100 | — | — |
| 2024-05-15 | $34.43 | $52.04 | 5,300 | — | — |
| 2024-05-14 | $34.22 | $51.72 | 15,200 | — | — |
| 2024-05-13 | $34.05 | $51.47 | 11,900 | — | — |
| 2024-05-10 | $34.86 | $52.69 | 2,400 | — | — |
| 2024-05-09 | $34.95 | $52.83 | 12,700 | — | — |
| 2024-05-08 | $34.79 | $52.59 | 9,500 | — | — |
| 2024-05-07 | $34.90 | $52.37 | 10,600 | — | — |
| 2024-05-06 | $35.70 | $53.57 | 23,800 | — | — |
| 2024-05-03 | $35.30 | $52.97 | 4,400 | — | — |
| 2024-05-02 | $34.83 | $52.27 | 11,700 | — | — |
| 2024-05-01 | $34.76 | $52.16 | 20,800 | — | — |
| 2024-04-30 | $33.07 | $49.63 | 16,500 | — | — |
| 2024-04-29 | $33.20 | $49.82 | 13,700 | — | — |
| 2024-04-26 | $34.24 | $51.38 | 12,700 | — | — |
| 2024-04-25 | $33.89 | $50.86 | 15,300 | — | — |
| 2024-04-24 | $34.60 | $51.92 | 10,100 | — | — |
| 2024-04-23 | $34.33 | $51.52 | 9,900 | — | — |
| 2024-04-22 | $34.60 | $51.92 | 27,600 | — | — |
| 2024-04-19 | $34.30 | $51.47 | 9,700 | — | — |
| 2024-04-18 | $33.33 | $50.02 | 11,100 | — | — |
| 2024-04-17 | $32.88 | $49.34 | 7,800 | — | — |
| 2024-04-16 | $33.16 | $49.76 | 9,300 | — | — |
| 2024-04-15 | $33.37 | $50.08 | 7,200 | — | — |
| 2024-04-12 | $34.05 | $51.10 | 13,000 | — | — |
| 2024-04-11 | $34.25 | $51.40 | 18,400 | — | — |
| 2024-04-10 | $34.75 | $52.15 | 17,800 | — | — |
| 2024-04-09 | $35.25 | $52.90 | 7,200 | — | — |
| 2024-04-08 | $35.31 | $52.99 | 9,600 | — | — |
| 2024-04-05 | $35.33 | $53.02 | 12,900 | — | — |
| 2024-04-04 | $35.40 | $53.12 | 9,000 | — | — |
| 2024-04-03 | $34.89 | $52.36 | 14,400 | — | — |
| 2024-04-02 | $34.71 | $52.09 | 17,100 | — | — |
| 2024-04-01 | $36.08 | $54.14 | 8,500 | — | — |
| 2024-03-28 | $37.50 | $56.28 | 27,400 | — | — |
| 2024-03-27 | $36.67 | $55.03 | 8,300 | — | — |
| 2024-03-26 | $35.03 | $52.57 | 5,600 | — | — |
| 2024-03-25 | $35.39 | $53.11 | 12,900 | — | — |
| 2024-03-22 | $34.83 | $52.27 | 5,400 | — | — |
| 2024-03-21 | $35.86 | $53.81 | 11,900 | — | — |
| 2024-03-20 | $35.67 | $53.53 | 16,400 | — | — |
| 2024-03-19 | $34.05 | $51.10 | 19,700 | — | — |
| 2024-03-18 | $33.51 | $50.29 | 9,300 | — | — |
| 2024-03-15 | $33.98 | $50.99 | 39,100 | — | — |
| 2024-03-14 | $33.68 | $50.54 | 15,200 | — | — |
| 2024-03-13 | $34.53 | $51.82 | 7,600 | — | — |
| 2024-03-12 | $34.61 | $51.94 | 3,400 | — | — |
| 2024-03-11 | $34.70 | $52.07 | 3,700 | — | — |
| 2024-03-08 | $34.82 | $52.25 | 4,700 | — | — |
| 2024-03-07 | $34.31 | $51.49 | 4,700 | — | — |
| 2024-03-06 | $34.41 | $51.64 | 8,200 | — | — |
| 2024-03-05 | $34.26 | $51.41 | 5,600 | — | — |
| 2024-03-04 | $33.61 | $50.44 | 12,300 | — | — |
| 2024-03-01 | $34.08 | $51.14 | 17,300 | — | — |
| 2024-02-29 | $35.28 | $52.94 | 24,400 | — | — |
| 2024-02-28 | $34.00 | $51.02 | 6,100 | — | — |
| 2024-02-27 | $34.32 | $51.50 | 14,400 | — | — |
| 2024-02-26 | $34.71 | $52.09 | 3,900 | — | — |
| 2024-02-23 | $35.40 | $53.12 | 17,500 | — | — |
| 2024-02-22 | $35.20 | $52.82 | 20,700 | — | — |
| 2024-02-21 | $35.62 | $53.45 | 9,700 | — | — |
| 2024-02-20 | $36.01 | $54.04 | 7,800 | — | — |
| 2024-02-16 | $36.06 | $54.11 | 11,000 | — | — |
| 2024-02-15 | $37.34 | $56.04 | 20,400 | — | — |
| 2024-02-14 | $35.18 | $52.79 | 16,400 | — | — |
| 2024-02-13 | $33.60 | $50.42 | 26,300 | — | — |
| 2024-02-12 | $35.83 | $53.77 | 15,100 | — | — |
| 2024-02-09 | $35.11 | $52.69 | 15,400 | — | — |
| 2024-02-08 | $34.25 | $51.40 | 8,400 | — | — |
| 2024-02-07 | $33.38 | $50.09 | 31,000 | — | — |
| 2024-02-06 | $34.02 | $50.68 | 15,300 | — | — |
| 2024-02-05 | $34.52 | $51.42 | 12,000 | — | — |
| 2024-02-02 | $35.21 | $52.45 | 17,700 | — | — |
| 2024-02-01 | $35.71 | $53.20 | 17,200 | — | — |
| 2024-01-31 | $36.77 | $54.77 | 10,600 | — | — |
| 2024-01-30 | $38.58 | $57.47 | 7,400 | — | — |
| 2024-01-29 | $38.78 | $57.77 | 9,600 | — | — |
| 2024-01-26 | $39.56 | $58.93 | 6,400 | — | — |
| 2024-01-25 | $38.87 | $57.90 | 12,000 | — | — |
| 2024-01-24 | $38.14 | $56.82 | 8,800 | — | — |
| 2024-01-23 | $37.60 | $56.01 | 11,400 | — | — |
| 2024-01-22 | $38.54 | $57.41 | 13,400 | — | — |
| 2024-01-19 | $37.50 | $55.86 | 11,300 | — | — |
| 2024-01-18 | $37.30 | $55.56 | 9,700 | — | — |
| 2024-01-17 | $36.83 | $54.86 | 18,800 | — | — |
| 2024-01-16 | $35.94 | $53.54 | 16,900 | — | — |
| 2024-01-12 | $36.48 | $54.34 | 11,200 | — | — |
| 2024-01-11 | $37.28 | $55.53 | 11,600 | — | — |
| 2024-01-10 | $37.60 | $56.01 | 15,000 | — | — |
| 2024-01-09 | $38.00 | $56.61 | 8,900 | — | — |
| 2024-01-08 | $38.24 | $56.96 | 31,500 | — | — |
| 2024-01-05 | $38.20 | $56.90 | 32,200 | — | — |
| 2024-01-04 | $38.81 | $57.81 | 11,800 | — | — |
| 2024-01-03 | $38.92 | $57.98 | 14,800 | — | — |
| 2024-01-02 | $40.44 | $60.24 | 21,000 | — | — |