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
- 1987-04-30 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 | $43.97 | $116.17 | 84,100 | — | — |
| 2024-12-30 | $44.24 | $116.30 | 103,000 | — | — |
| 2024-12-27 | $44.40 | $116.72 | 124,300 | — | — |
| 2024-12-26 | $45.17 | $118.75 | 103,900 | — | — |
| 2024-12-24 | $44.92 | $118.09 | 49,400 | — | — |
| 2024-12-23 | $44.45 | $116.85 | 113,800 | — | — |
| 2024-12-20 | $44.69 | $117.48 | 551,500 | — | — |
| 2024-12-19 | $43.55 | $114.49 | 222,900 | — | — |
| 2024-12-18 | $43.89 | $115.38 | 233,700 | — | — |
| 2024-12-17 | $47.35 | $124.48 | 241,100 | — | — |
| 2024-12-16 | $47.94 | $126.03 | 284,300 | — | — |
| 2024-12-13 | $47.56 | $125.03 | 268,600 | — | — |
| 2024-12-12 | $47.33 | $124.42 | 145,500 | — | — |
| 2024-12-11 | $48.05 | $126.32 | 194,600 | — | — |
| 2024-12-10 | $48.07 | $126.37 | 289,300 | — | — |
| 2024-12-09 | $48.33 | $127.05 | 207,400 | — | — |
| 2024-12-06 | $47.93 | $126.00 | 93,700 | — | — |
| 2024-12-05 | $47.65 | $125.27 | 136,000 | — | — |
| 2024-12-04 | $47.64 | $125.24 | 157,300 | — | — |
| 2024-12-03 | $46.74 | $122.87 | 123,300 | — | — |
| 2024-12-02 | $47.30 | $124.35 | 167,200 | — | — |
| 2024-11-29 | $47.30 | $124.35 | 110,400 | — | — |
| 2024-11-27 | $47.86 | $125.82 | 170,100 | — | — |
| 2024-11-26 | $48.58 | $127.71 | 252,800 | — | — |
| 2024-11-25 | $49.20 | $129.34 | 408,700 | — | — |
| 2024-11-22 | $48.12 | $126.50 | 181,900 | — | — |
| 2024-11-21 | $46.69 | $122.74 | 325,700 | — | — |
| 2024-11-20 | $44.97 | $118.22 | 120,900 | — | — |
| 2024-11-19 | $45.32 | $119.14 | 121,000 | — | — |
| 2024-11-18 | $45.49 | $119.59 | 128,000 | — | — |
| 2024-11-15 | $45.75 | $120.27 | 164,300 | — | — |
| 2024-11-14 | $46.57 | $122.43 | 116,200 | — | — |
| 2024-11-13 | $46.63 | $122.58 | 213,900 | — | — |
| 2024-11-12 | $46.81 | $123.06 | 200,500 | — | — |
| 2024-11-11 | $46.90 | $123.29 | 375,100 | — | — |
| 2024-11-08 | $45.37 | $119.27 | 217,700 | — | — |
| 2024-11-07 | $44.96 | $118.19 | 284,600 | — | — |
| 2024-11-06 | $47.16 | $123.98 | 745,800 | — | — |
| 2024-11-05 | $42.17 | $110.86 | 85,500 | — | — |
| 2024-11-04 | $41.15 | $108.18 | 86,500 | — | — |
| 2024-11-01 | $41.64 | $109.47 | 71,000 | — | — |
| 2024-10-31 | $41.70 | $109.62 | 93,600 | — | — |
| 2024-10-30 | $42.49 | $111.70 | 113,100 | — | — |
| 2024-10-29 | $42.17 | $110.86 | 79,300 | — | — |
| 2024-10-28 | $42.67 | $112.17 | 167,600 | — | — |
| 2024-10-25 | $40.94 | $107.63 | 154,400 | — | — |
| 2024-10-24 | $41.57 | $109.28 | 160,800 | — | — |
| 2024-10-23 | $42.39 | $111.44 | 98,500 | — | — |
| 2024-10-22 | $42.29 | $111.18 | 88,500 | — | — |
| 2024-10-21 | $41.97 | $110.33 | 141,700 | — | — |
| 2024-10-18 | $43.66 | $114.78 | 115,200 | — | — |
| 2024-10-17 | $44.62 | $117.30 | 137,100 | — | — |
| 2024-10-16 | $44.41 | $116.75 | 180,000 | — | — |
| 2024-10-15 | $43.83 | $115.22 | 209,300 | — | — |
| 2024-10-14 | $43.52 | $114.41 | 147,600 | — | — |
| 2024-10-11 | $42.56 | $111.89 | 157,100 | — | — |
| 2024-10-10 | $41.35 | $108.70 | 199,600 | — | — |
| 2024-10-09 | $41.38 | $108.78 | 87,800 | — | — |
| 2024-10-08 | $41.07 | $107.97 | 111,600 | — | — |
| 2024-10-07 | $41.41 | $108.86 | 124,400 | — | — |
| 2024-10-04 | $41.73 | $109.70 | 124,300 | — | — |
| 2024-10-03 | $41.03 | $107.86 | 202,700 | — | — |
| 2024-10-02 | $40.62 | $106.79 | 111,100 | — | — |
| 2024-10-01 | $40.32 | $106.00 | 135,600 | — | — |
| 2024-09-30 | $41.59 | $109.34 | 151,600 | — | — |
| 2024-09-27 | $41.30 | $107.99 | 123,900 | — | — |
| 2024-09-26 | $41.41 | $108.28 | 118,100 | — | — |
| 2024-09-25 | $41.41 | $108.28 | 136,400 | — | — |
| 2024-09-24 | $42.15 | $110.22 | 140,000 | — | — |
| 2024-09-23 | $43.24 | $113.07 | 155,500 | — | — |
| 2024-09-20 | $43.62 | $114.06 | 655,400 | — | — |
| 2024-09-19 | $44.54 | $116.47 | 231,900 | — | — |
| 2024-09-18 | $43.10 | $112.70 | 210,400 | — | — |
| 2024-09-17 | $42.85 | $112.05 | 252,600 | — | — |
| 2024-09-16 | $42.71 | $111.68 | 134,700 | — | — |
| 2024-09-13 | $42.43 | $110.95 | 147,000 | — | — |
| 2024-09-12 | $41.25 | $107.86 | 126,200 | — | — |
| 2024-09-11 | $41.21 | $107.76 | 164,000 | — | — |
| 2024-09-10 | $41.36 | $108.15 | 170,600 | — | — |
| 2024-09-09 | $41.26 | $107.89 | 196,800 | — | — |
| 2024-09-06 | $40.92 | $107.00 | 144,700 | — | — |
| 2024-09-05 | $41.47 | $108.44 | 116,100 | — | — |
| 2024-09-04 | $41.56 | $108.67 | 157,400 | — | — |
| 2024-09-03 | $42.25 | $110.48 | 148,500 | — | — |
| 2024-08-30 | $42.48 | $111.08 | 126,200 | — | — |
| 2024-08-29 | $42.00 | $109.82 | 125,000 | — | — |
| 2024-08-28 | $41.92 | $109.62 | 193,100 | — | — |
| 2024-08-27 | $41.52 | $108.57 | 103,300 | — | — |
| 2024-08-26 | $42.27 | $110.53 | 129,600 | — | — |
| 2024-08-23 | $42.95 | $112.31 | 188,300 | — | — |
| 2024-08-22 | $41.03 | $107.29 | 64,400 | — | — |
| 2024-08-21 | $40.95 | $107.08 | 79,700 | — | — |
| 2024-08-20 | $40.98 | $107.16 | 143,300 | — | — |
| 2024-08-19 | $41.81 | $109.33 | 409,600 | — | — |
| 2024-08-16 | $41.00 | $107.21 | 152,400 | — | — |
| 2024-08-15 | $39.95 | $104.46 | 122,100 | — | — |
| 2024-08-14 | $39.12 | $102.29 | 102,200 | — | — |
| 2024-08-13 | $39.58 | $103.50 | 153,500 | — | — |
| 2024-08-12 | $38.91 | $101.74 | 148,200 | — | — |
| 2024-08-09 | $39.08 | $102.19 | 137,100 | — | — |
| 2024-08-08 | $39.93 | $104.41 | 243,300 | — | — |
| 2024-08-07 | $38.20 | $99.89 | 118,400 | — | — |
| 2024-08-06 | $38.29 | $100.12 | 113,400 | — | — |
| 2024-08-05 | $38.55 | $100.80 | 260,800 | — | — |
| 2024-08-02 | $39.18 | $102.45 | 198,100 | — | — |
| 2024-08-01 | $40.05 | $104.73 | 236,400 | — | — |
| 2024-07-31 | $41.80 | $109.30 | 246,600 | — | — |
| 2024-07-30 | $41.84 | $109.41 | 178,200 | — | — |
| 2024-07-29 | $41.84 | $109.41 | 247,600 | — | — |
| 2024-07-26 | $43.19 | $112.94 | 422,100 | — | — |
| 2024-07-25 | $44.15 | $115.45 | 869,900 | — | — |
| 2024-07-24 | $39.34 | $102.87 | 178,100 | — | — |
| 2024-07-23 | $39.67 | $103.73 | 254,400 | — | — |
| 2024-07-22 | $38.82 | $101.51 | 142,700 | — | — |
| 2024-07-19 | $38.15 | $99.76 | 164,800 | — | — |
| 2024-07-18 | $38.21 | $99.91 | 306,200 | — | — |
| 2024-07-17 | $38.84 | $101.56 | 385,600 | — | — |
| 2024-07-16 | $37.90 | $99.10 | 273,500 | — | — |
| 2024-07-15 | $36.01 | $94.16 | 333,600 | — | — |
| 2024-07-12 | $35.11 | $91.81 | 236,700 | — | — |
| 2024-07-11 | $35.05 | $91.65 | 188,500 | — | — |
| 2024-07-10 | $33.19 | $86.79 | 136,800 | — | — |
| 2024-07-09 | $31.97 | $83.60 | 230,000 | — | — |
| 2024-07-08 | $31.86 | $83.31 | 198,500 | — | — |
| 2024-07-05 | $31.88 | $83.36 | 108,700 | — | — |
| 2024-07-03 | $32.14 | $84.04 | 109,000 | — | — |
| 2024-07-02 | $32.58 | $85.19 | 165,900 | — | — |
| 2024-07-01 | $31.65 | $82.76 | 139,000 | — | — |
| 2024-06-28 | $31.92 | $83.47 | 391,400 | — | — |
| 2024-06-27 | $31.18 | $80.96 | 127,800 | — | — |
| 2024-06-26 | $30.70 | $79.71 | 163,800 | — | — |
| 2024-06-25 | $30.00 | $77.89 | 115,700 | — | — |
| 2024-06-24 | $30.47 | $79.11 | 327,400 | — | — |
| 2024-06-21 | $30.22 | $78.46 | 426,900 | — | — |
| 2024-06-20 | $30.48 | $79.14 | 129,200 | — | — |
| 2024-06-18 | $30.38 | $78.88 | 100,500 | — | — |
| 2024-06-17 | $30.62 | $79.50 | 78,200 | — | — |
| 2024-06-14 | $30.02 | $77.94 | 92,900 | — | — |
| 2024-06-13 | $30.55 | $79.32 | 97,000 | — | — |
| 2024-06-12 | $30.83 | $80.05 | 152,500 | — | — |
| 2024-06-11 | $29.79 | $77.35 | 161,400 | — | — |
| 2024-06-10 | $30.10 | $78.15 | 159,200 | — | — |
| 2024-06-07 | $31.19 | $80.98 | 96,600 | — | — |
| 2024-06-06 | $31.34 | $81.37 | 115,800 | — | — |
| 2024-06-05 | $30.90 | $80.23 | 106,000 | — | — |
| 2024-06-04 | $30.34 | $78.78 | 74,700 | — | — |
| 2024-06-03 | $30.94 | $80.33 | 102,000 | — | — |
| 2024-05-31 | $31.55 | $81.92 | 136,100 | — | — |
| 2024-05-30 | $31.50 | $81.79 | 233,500 | — | — |
| 2024-05-29 | $31.02 | $80.54 | 158,300 | — | — |
| 2024-05-28 | $31.49 | $81.76 | 108,800 | — | — |
| 2024-05-24 | $31.75 | $82.44 | 127,000 | — | — |
| 2024-05-23 | $31.41 | $81.55 | 114,000 | — | — |
| 2024-05-22 | $32.15 | $83.48 | 113,500 | — | — |
| 2024-05-21 | $32.44 | $84.23 | 151,600 | — | — |
| 2024-05-20 | $32.22 | $83.66 | 93,000 | — | — |
| 2024-05-17 | $32.60 | $84.64 | 117,900 | — | — |
| 2024-05-16 | $32.25 | $83.73 | 128,800 | — | — |
| 2024-05-15 | $31.81 | $82.59 | 145,300 | — | — |
| 2024-05-14 | $31.71 | $82.33 | 111,700 | — | — |
| 2024-05-13 | $31.74 | $82.41 | 110,800 | — | — |
| 2024-05-10 | $31.80 | $82.57 | 145,600 | — | — |
| 2024-05-09 | $31.90 | $82.83 | 283,500 | — | — |
| 2024-05-08 | $31.83 | $82.64 | 108,600 | — | — |
| 2024-05-07 | $31.73 | $82.38 | 120,800 | — | — |
| 2024-05-06 | $31.46 | $81.68 | 114,600 | — | — |
| 2024-05-03 | $31.85 | $82.70 | 183,100 | — | — |
| 2024-05-02 | $31.70 | $82.31 | 130,800 | — | — |
| 2024-05-01 | $31.25 | $81.14 | 202,000 | — | — |
| 2024-04-30 | $30.41 | $78.96 | 142,800 | — | — |
| 2024-04-29 | $31.03 | $80.57 | 122,300 | — | — |
| 2024-04-26 | $31.52 | $81.84 | 179,300 | — | — |
| 2024-04-25 | $31.55 | $81.92 | 256,200 | — | — |
| 2024-04-24 | $34.50 | $89.58 | 147,400 | — | — |
| 2024-04-23 | $34.11 | $88.56 | 140,200 | — | — |
| 2024-04-22 | $33.22 | $86.25 | 107,900 | — | — |
| 2024-04-19 | $32.31 | $83.89 | 155,200 | — | — |
| 2024-04-18 | $31.26 | $81.16 | 168,100 | — | — |
| 2024-04-17 | $30.98 | $80.44 | 157,600 | — | — |
| 2024-04-16 | $31.24 | $81.11 | 124,600 | — | — |
| 2024-04-15 | $31.80 | $82.57 | 117,800 | — | — |
| 2024-04-12 | $32.00 | $83.09 | 181,200 | — | — |
| 2024-04-11 | $32.68 | $84.85 | 130,800 | — | — |
| 2024-04-10 | $32.74 | $85.01 | 198,300 | — | — |
| 2024-04-09 | $34.51 | $89.60 | 78,300 | — | — |
| 2024-04-08 | $34.40 | $89.32 | 95,900 | — | — |
| 2024-04-05 | $34.04 | $88.38 | 83,000 | — | — |
| 2024-04-04 | $34.20 | $88.80 | 107,300 | — | — |
| 2024-04-03 | $33.96 | $88.17 | 93,900 | — | — |
| 2024-04-02 | $34.28 | $89.01 | 149,800 | — | — |
| 2024-04-01 | $35.36 | $91.81 | 101,700 | — | — |
| 2024-03-28 | $36.12 | $93.78 | 163,200 | — | — |
| 2024-03-27 | $35.94 | $93.32 | 157,500 | — | — |
| 2024-03-26 | $34.76 | $89.68 | 81,200 | — | — |
| 2024-03-25 | $35.19 | $90.79 | 77,700 | — | — |
| 2024-03-22 | $35.03 | $90.38 | 164,400 | — | — |
| 2024-03-21 | $35.37 | $91.25 | 140,300 | — | — |
| 2024-03-20 | $34.77 | $89.71 | 128,000 | — | — |
| 2024-03-19 | $33.28 | $85.86 | 91,500 | — | — |
| 2024-03-18 | $33.45 | $86.30 | 116,800 | — | — |
| 2024-03-15 | $34.06 | $87.87 | 344,400 | — | — |
| 2024-03-14 | $33.37 | $86.09 | 99,700 | — | — |
| 2024-03-13 | $34.15 | $88.11 | 70,000 | — | — |
| 2024-03-12 | $34.21 | $88.26 | 84,800 | — | — |
| 2024-03-11 | $35.05 | $90.43 | 70,500 | — | — |
| 2024-03-08 | $35.26 | $90.97 | 76,900 | — | — |
| 2024-03-07 | $35.18 | $90.76 | 92,500 | — | — |
| 2024-03-06 | $34.92 | $90.09 | 93,500 | — | — |
| 2024-03-05 | $34.90 | $90.04 | 103,900 | — | — |
| 2024-03-04 | $33.73 | $87.02 | 90,900 | — | — |
| 2024-03-01 | $33.98 | $87.67 | 123,000 | — | — |
| 2024-02-29 | $34.12 | $88.03 | 124,000 | — | — |
| 2024-02-28 | $33.55 | $86.56 | 120,900 | — | — |
| 2024-02-27 | $33.68 | $86.89 | 83,500 | — | — |
| 2024-02-26 | $33.76 | $87.10 | 108,200 | — | — |
| 2024-02-23 | $34.15 | $88.11 | 105,400 | — | — |
| 2024-02-22 | $34.26 | $88.39 | 116,000 | — | — |
| 2024-02-21 | $34.72 | $89.58 | 177,300 | — | — |
| 2024-02-20 | $35.16 | $90.71 | 90,300 | — | — |
| 2024-02-16 | $35.60 | $91.85 | 136,000 | — | — |
| 2024-02-15 | $35.95 | $92.75 | 141,800 | — | — |
| 2024-02-14 | $34.43 | $88.83 | 136,900 | — | — |
| 2024-02-13 | $33.93 | $87.54 | 195,600 | — | — |
| 2024-02-12 | $35.96 | $92.78 | 194,800 | — | — |
| 2024-02-09 | $35.49 | $91.56 | 202,800 | — | — |
| 2024-02-08 | $34.51 | $89.04 | 143,600 | — | — |
| 2024-02-07 | $34.20 | $88.24 | 131,000 | — | — |
| 2024-02-06 | $34.18 | $88.18 | 175,300 | — | — |
| 2024-02-05 | $34.33 | $88.57 | 193,600 | — | — |
| 2024-02-02 | $34.95 | $90.17 | 233,200 | — | — |
| 2024-02-01 | $34.53 | $89.09 | 288,000 | — | — |
| 2024-01-31 | $34.56 | $89.16 | 251,300 | — | — |
| 2024-01-30 | $36.29 | $93.63 | 146,400 | — | — |
| 2024-01-29 | $36.44 | $94.02 | 134,600 | — | — |
| 2024-01-26 | $35.23 | $90.89 | 107,300 | — | — |
| 2024-01-25 | $34.71 | $89.55 | 201,400 | — | — |
| 2024-01-24 | $35.50 | $91.59 | 114,400 | — | — |
| 2024-01-23 | $35.37 | $91.25 | 147,200 | — | — |
| 2024-01-22 | $35.98 | $92.83 | 167,400 | — | — |
| 2024-01-19 | $34.68 | $89.47 | 138,200 | — | — |
| 2024-01-18 | $33.67 | $86.87 | 110,400 | — | — |
| 2024-01-17 | $33.49 | $86.40 | 146,800 | — | — |
| 2024-01-16 | $33.76 | $87.10 | 157,000 | — | — |
| 2024-01-12 | $34.63 | $89.35 | 116,400 | — | — |
| 2024-01-11 | $34.88 | $89.99 | 412,300 | — | — |
| 2024-01-10 | $35.58 | $91.80 | 148,700 | — | — |
| 2024-01-09 | $35.82 | $92.42 | 84,100 | — | — |
| 2024-01-08 | $36.27 | $93.58 | 99,100 | — | — |
| 2024-01-05 | $36.28 | $93.60 | 170,000 | — | — |
| 2024-01-04 | $36.23 | $93.47 | 127,800 | — | — |
| 2024-01-03 | $35.73 | $92.18 | 161,700 | — | — |
| 2024-01-02 | $37.19 | $95.95 | 174,800 | — | — |