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
- 1994-04-08 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 | $41.64 | $98.65 | 19,500 | — | — |
| 2024-12-30 | $41.94 | $99.36 | 37,500 | — | — |
| 2024-12-27 | $41.71 | $98.81 | 25,400 | — | — |
| 2024-12-26 | $42.57 | $100.85 | 19,500 | — | — |
| 2024-12-24 | $42.41 | $100.47 | 17,500 | — | — |
| 2024-12-23 | $42.01 | $99.52 | 37,100 | — | — |
| 2024-12-20 | $42.41 | $100.47 | 98,200 | — | — |
| 2024-12-19 | $41.64 | $98.65 | 44,000 | — | — |
| 2024-12-18 | $42.37 | $100.37 | 42,100 | — | — |
| 2024-12-17 | $45.45 | $107.67 | 56,000 | — | — |
| 2024-12-16 | $45.78 | $108.45 | 27,800 | — | — |
| 2024-12-13 | $45.70 | $108.26 | 28,600 | — | — |
| 2024-12-12 | $45.50 | $107.79 | 28,900 | — | — |
| 2024-12-11 | $46.06 | $109.12 | 64,600 | — | — |
| 2024-12-10 | $45.09 | $106.82 | 41,900 | — | — |
| 2024-12-09 | $45.12 | $106.89 | 35,200 | — | — |
| 2024-12-06 | $45.80 | $108.50 | 33,700 | — | — |
| 2024-12-05 | $45.57 | $107.96 | 35,600 | — | — |
| 2024-12-04 | $46.12 | $109.26 | 40,700 | — | — |
| 2024-12-03 | $45.85 | $108.62 | 23,500 | — | — |
| 2024-12-02 | $46.50 | $110.16 | 35,200 | — | — |
| 2024-11-29 | $46.17 | $109.38 | 19,000 | — | — |
| 2024-11-27 | $46.64 | $110.49 | 24,100 | — | — |
| 2024-11-26 | $46.61 | $110.42 | 22,000 | — | — |
| 2024-11-25 | $46.93 | $111.18 | 35,100 | — | — |
| 2024-11-22 | $46.82 | $110.92 | 41,500 | — | — |
| 2024-11-21 | $45.76 | $108.41 | 31,600 | — | — |
| 2024-11-20 | $45.21 | $107.10 | 30,600 | — | — |
| 2024-11-19 | $45.25 | $107.20 | 18,200 | — | — |
| 2024-11-18 | $45.31 | $107.34 | 29,600 | — | — |
| 2024-11-15 | $45.70 | $108.26 | 24,500 | — | — |
| 2024-11-14 | $46.12 | $109.26 | 45,300 | — | — |
| 2024-11-13 | $46.48 | $110.11 | 31,400 | — | — |
| 2024-11-12 | $46.96 | $111.25 | 66,100 | — | — |
| 2024-11-11 | $47.98 | $113.66 | 29,600 | — | — |
| 2024-11-08 | $46.60 | $110.40 | 45,700 | — | — |
| 2024-11-07 | $46.52 | $109.47 | 53,900 | — | — |
| 2024-11-06 | $48.99 | $115.28 | 107,200 | — | — |
| 2024-11-05 | $42.44 | $99.87 | 48,200 | — | — |
| 2024-11-04 | $40.95 | $96.36 | 28,700 | — | — |
| 2024-11-01 | $41.56 | $97.80 | 27,500 | — | — |
| 2024-10-31 | $41.46 | $97.56 | 37,100 | — | — |
| 2024-10-30 | $42.51 | $100.03 | 61,300 | — | — |
| 2024-10-29 | $42.54 | $100.11 | 32,000 | — | — |
| 2024-10-28 | $42.64 | $100.34 | 35,200 | — | — |
| 2024-10-25 | $41.10 | $96.72 | 25,500 | — | — |
| 2024-10-24 | $42.19 | $99.28 | 34,200 | — | — |
| 2024-10-23 | $43.05 | $101.31 | 29,000 | — | — |
| 2024-10-22 | $43.37 | $102.06 | 17,500 | — | — |
| 2024-10-21 | $42.74 | $100.58 | 48,600 | — | — |
| 2024-10-18 | $44.03 | $103.61 | 37,900 | — | — |
| 2024-10-17 | $45.32 | $106.65 | 30,700 | — | — |
| 2024-10-16 | $45.16 | $106.27 | 37,700 | — | — |
| 2024-10-15 | $44.02 | $103.59 | 34,900 | — | — |
| 2024-10-14 | $43.35 | $102.01 | 23,100 | — | — |
| 2024-10-11 | $43.08 | $101.38 | 32,700 | — | — |
| 2024-10-10 | $41.43 | $97.49 | 39,500 | — | — |
| 2024-10-09 | $41.71 | $98.15 | 34,600 | — | — |
| 2024-10-08 | $41.51 | $97.68 | 35,000 | — | — |
| 2024-10-07 | $41.29 | $97.16 | 23,000 | — | — |
| 2024-10-04 | $41.42 | $97.47 | 22,200 | — | — |
| 2024-10-03 | $41.00 | $96.48 | 32,900 | — | — |
| 2024-10-02 | $40.96 | $96.39 | 25,800 | — | — |
| 2024-10-01 | $41.49 | $97.63 | 33,600 | — | — |
| 2024-09-30 | $43.15 | $101.54 | 47,300 | — | — |
| 2024-09-27 | $41.98 | $98.79 | 45,300 | — | — |
| 2024-09-26 | $41.85 | $98.48 | 37,900 | — | — |
| 2024-09-25 | $42.35 | $99.66 | 38,100 | — | — |
| 2024-09-24 | $43.12 | $101.47 | 22,100 | — | — |
| 2024-09-23 | $43.72 | $102.88 | 22,100 | — | — |
| 2024-09-20 | $44.28 | $104.20 | 135,800 | — | — |
| 2024-09-19 | $45.71 | $107.57 | 28,800 | — | — |
| 2024-09-18 | $44.35 | $104.36 | 34,800 | — | — |
| 2024-09-17 | $43.75 | $102.95 | 26,700 | — | — |
| 2024-09-16 | $43.38 | $102.08 | 22,600 | — | — |
| 2024-09-13 | $42.96 | $101.09 | 20,200 | — | — |
| 2024-09-12 | $41.55 | $97.78 | 20,300 | — | — |
| 2024-09-11 | $41.28 | $97.14 | 22,800 | — | — |
| 2024-09-10 | $41.83 | $98.43 | 24,800 | — | — |
| 2024-09-09 | $41.24 | $97.05 | 27,000 | — | — |
| 2024-09-06 | $41.42 | $97.47 | 19,200 | — | — |
| 2024-09-05 | $42.21 | $99.33 | 14,000 | — | — |
| 2024-09-04 | $42.89 | $100.93 | 19,000 | — | — |
| 2024-09-03 | $43.25 | $101.78 | 32,400 | — | — |
| 2024-08-30 | $44.12 | $103.82 | 50,500 | — | — |
| 2024-08-29 | $44.39 | $104.46 | 19,800 | — | — |
| 2024-08-28 | $44.20 | $104.01 | 29,600 | — | — |
| 2024-08-27 | $43.58 | $102.55 | 35,900 | — | — |
| 2024-08-26 | $43.58 | $102.55 | 38,000 | — | — |
| 2024-08-23 | $44.28 | $104.20 | 57,800 | — | — |
| 2024-08-22 | $41.55 | $97.78 | 26,900 | — | — |
| 2024-08-21 | $41.60 | $97.89 | 19,000 | — | — |
| 2024-08-20 | $40.99 | $96.46 | 24,600 | — | — |
| 2024-08-19 | $41.58 | $97.85 | 15,100 | — | — |
| 2024-08-16 | $41.25 | $97.07 | 22,900 | — | — |
| 2024-08-15 | $40.48 | $95.26 | 46,900 | — | — |
| 2024-08-14 | $39.47 | $92.88 | 16,100 | — | — |
| 2024-08-13 | $39.82 | $93.70 | 18,400 | — | — |
| 2024-08-12 | $39.22 | $92.29 | 20,900 | — | — |
| 2024-08-09 | $39.92 | $93.94 | 28,400 | — | — |
| 2024-08-08 | $40.75 | $95.16 | 18,800 | — | — |
| 2024-08-07 | $40.29 | $94.09 | 31,800 | — | — |
| 2024-08-06 | $40.85 | $95.40 | 33,500 | — | — |
| 2024-08-05 | $40.57 | $94.74 | 67,700 | — | — |
| 2024-08-02 | $42.76 | $99.86 | 39,700 | — | — |
| 2024-08-01 | $44.37 | $103.62 | 59,200 | — | — |
| 2024-07-31 | $44.78 | $104.58 | 73,000 | — | — |
| 2024-07-30 | $45.08 | $105.28 | 41,300 | — | — |
| 2024-07-29 | $44.46 | $103.83 | 42,800 | — | — |
| 2024-07-26 | $44.81 | $104.65 | 64,400 | — | — |
| 2024-07-25 | $45.10 | $105.32 | 59,800 | — | — |
| 2024-07-24 | $43.26 | $101.03 | 83,400 | — | — |
| 2024-07-23 | $43.60 | $101.82 | 53,900 | — | — |
| 2024-07-22 | $42.37 | $98.95 | 44,100 | — | — |
| 2024-07-19 | $41.50 | $96.92 | 36,900 | — | — |
| 2024-07-18 | $41.14 | $96.07 | 57,900 | — | — |
| 2024-07-17 | $42.75 | $99.83 | 61,500 | — | — |
| 2024-07-16 | $42.20 | $98.55 | 72,500 | — | — |
| 2024-07-15 | $40.38 | $94.30 | 66,400 | — | — |
| 2024-07-12 | $38.86 | $90.75 | 39,200 | — | — |
| 2024-07-11 | $38.75 | $90.49 | 85,200 | — | — |
| 2024-07-10 | $37.32 | $87.15 | 35,200 | — | — |
| 2024-07-09 | $36.56 | $85.38 | 39,100 | — | — |
| 2024-07-08 | $36.26 | $84.68 | 24,900 | — | — |
| 2024-07-05 | $35.82 | $83.65 | 29,600 | — | — |
| 2024-07-03 | $36.10 | $84.30 | 18,600 | — | — |
| 2024-07-02 | $36.65 | $85.59 | 31,600 | — | — |
| 2024-07-01 | $36.37 | $84.94 | 33,700 | — | — |
| 2024-06-28 | $36.84 | $86.03 | 182,500 | — | — |
| 2024-06-27 | $35.79 | $83.58 | 29,300 | — | — |
| 2024-06-26 | $35.02 | $81.78 | 55,700 | — | — |
| 2024-06-25 | $34.48 | $80.52 | 20,200 | — | — |
| 2024-06-24 | $34.69 | $81.01 | 33,300 | — | — |
| 2024-06-21 | $33.48 | $78.19 | 125,300 | — | — |
| 2024-06-20 | $34.20 | $79.87 | 22,000 | — | — |
| 2024-06-18 | $34.68 | $80.99 | 44,000 | — | — |
| 2024-06-17 | $34.08 | $79.59 | 20,800 | — | — |
| 2024-06-14 | $33.47 | $78.16 | 21,700 | — | — |
| 2024-06-13 | $33.79 | $78.91 | 23,100 | — | — |
| 2024-06-12 | $34.58 | $80.76 | 29,300 | — | — |
| 2024-06-11 | $33.38 | $77.95 | 23,000 | — | — |
| 2024-06-10 | $33.00 | $77.07 | 13,500 | — | — |
| 2024-06-07 | $33.53 | $78.30 | 18,000 | — | — |
| 2024-06-06 | $33.94 | $79.26 | 15,300 | — | — |
| 2024-06-05 | $33.99 | $79.38 | 17,000 | — | — |
| 2024-06-04 | $33.57 | $78.40 | 24,200 | — | — |
| 2024-06-03 | $34.26 | $80.01 | 13,500 | — | — |
| 2024-05-31 | $34.74 | $81.13 | 36,000 | — | — |
| 2024-05-30 | $34.24 | $79.96 | 23,500 | — | — |
| 2024-05-29 | $33.40 | $78.00 | 23,800 | — | — |
| 2024-05-28 | $33.99 | $79.38 | 20,100 | — | — |
| 2024-05-24 | $34.69 | $81.01 | 28,600 | — | — |
| 2024-05-23 | $34.26 | $80.01 | 25,600 | — | — |
| 2024-05-22 | $35.00 | $81.74 | 24,100 | — | — |
| 2024-05-21 | $34.96 | $81.64 | 15,600 | — | — |
| 2024-05-20 | $34.52 | $80.61 | 34,900 | — | — |
| 2024-05-17 | $35.80 | $83.60 | 18,400 | — | — |
| 2024-05-16 | $35.49 | $82.88 | 22,800 | — | — |
| 2024-05-15 | $35.35 | $82.55 | 15,500 | — | — |
| 2024-05-14 | $35.31 | $82.46 | 19,100 | — | — |
| 2024-05-13 | $34.83 | $81.34 | 36,100 | — | — |
| 2024-05-10 | $35.59 | $83.11 | 10,000 | — | — |
| 2024-05-09 | $35.80 | $83.60 | 27,700 | — | — |
| 2024-05-08 | $35.64 | $82.55 | 15,000 | — | — |
| 2024-05-07 | $35.42 | $82.04 | 23,400 | — | — |
| 2024-05-06 | $35.48 | $82.18 | 34,400 | — | — |
| 2024-05-03 | $35.51 | $82.25 | 22,400 | — | — |
| 2024-05-02 | $34.94 | $80.93 | 38,500 | — | — |
| 2024-05-01 | $34.10 | $78.99 | 24,600 | — | — |
| 2024-04-30 | $33.18 | $76.86 | 23,800 | — | — |
| 2024-04-29 | $33.31 | $77.16 | 30,500 | — | — |
| 2024-04-26 | $33.51 | $77.62 | 16,900 | — | — |
| 2024-04-25 | $33.49 | $77.57 | 31,100 | — | — |
| 2024-04-24 | $33.74 | $78.15 | 30,300 | — | — |
| 2024-04-23 | $33.03 | $76.51 | 20,900 | — | — |
| 2024-04-22 | $32.81 | $76.00 | 19,400 | — | — |
| 2024-04-19 | $33.10 | $76.67 | 32,300 | — | — |
| 2024-04-18 | $31.92 | $73.94 | 38,000 | — | — |
| 2024-04-17 | $31.70 | $73.43 | 22,600 | — | — |
| 2024-04-16 | $31.58 | $73.15 | 28,800 | — | — |
| 2024-04-15 | $31.74 | $73.52 | 30,500 | — | — |
| 2024-04-12 | $31.94 | $73.98 | 20,300 | — | — |
| 2024-04-11 | $32.13 | $74.42 | 25,800 | — | — |
| 2024-04-10 | $31.76 | $73.57 | 43,800 | — | — |
| 2024-04-09 | $32.94 | $76.30 | 16,600 | — | — |
| 2024-04-08 | $32.90 | $76.21 | 14,400 | — | — |
| 2024-04-05 | $32.78 | $75.93 | 15,900 | — | — |
| 2024-04-04 | $32.83 | $76.04 | 25,400 | — | — |
| 2024-04-03 | $32.49 | $75.26 | 20,000 | — | — |
| 2024-04-02 | $32.61 | $75.53 | 27,900 | — | — |
| 2024-04-01 | $33.11 | $76.69 | 38,900 | — | — |
| 2024-03-28 | $34.63 | $80.21 | 29,300 | — | — |
| 2024-03-27 | $34.08 | $78.94 | 23,800 | — | — |
| 2024-03-26 | $33.05 | $76.55 | 28,600 | — | — |
| 2024-03-25 | $33.60 | $77.83 | 36,900 | — | — |
| 2024-03-22 | $33.19 | $76.88 | 23,200 | — | — |
| 2024-03-21 | $34.14 | $79.08 | 42,900 | — | — |
| 2024-03-20 | $33.52 | $77.64 | 30,900 | — | — |
| 2024-03-19 | $32.36 | $74.96 | 49,400 | — | — |
| 2024-03-18 | $31.99 | $74.10 | 54,100 | — | — |
| 2024-03-15 | $32.46 | $75.19 | 106,900 | — | — |
| 2024-03-14 | $32.17 | $74.52 | 33,800 | — | — |
| 2024-03-13 | $32.73 | $75.81 | 25,600 | — | — |
| 2024-03-12 | $32.87 | $76.14 | 23,400 | — | — |
| 2024-03-11 | $33.18 | $76.86 | 28,500 | — | — |
| 2024-03-08 | $33.43 | $77.43 | 26,200 | — | — |
| 2024-03-07 | $33.35 | $77.25 | 23,100 | — | — |
| 2024-03-06 | $33.21 | $76.92 | 29,400 | — | — |
| 2024-03-05 | $33.31 | $77.16 | 30,500 | — | — |
| 2024-03-04 | $33.03 | $76.51 | 29,300 | — | — |
| 2024-03-01 | $32.77 | $75.91 | 29,200 | — | — |
| 2024-02-29 | $33.14 | $76.76 | 32,100 | — | — |
| 2024-02-28 | $32.27 | $74.75 | 22,600 | — | — |
| 2024-02-27 | $32.36 | $74.96 | 20,800 | — | — |
| 2024-02-26 | $32.27 | $74.75 | 25,500 | — | — |
| 2024-02-23 | $32.36 | $74.96 | 39,000 | — | — |
| 2024-02-22 | $31.82 | $73.70 | 43,400 | — | — |
| 2024-02-21 | $32.28 | $74.77 | 29,100 | — | — |
| 2024-02-20 | $32.30 | $74.82 | 19,900 | — | — |
| 2024-02-16 | $33.08 | $76.62 | 22,800 | — | — |
| 2024-02-15 | $33.77 | $78.22 | 48,900 | — | — |
| 2024-02-14 | $32.44 | $75.14 | 32,600 | — | — |
| 2024-02-13 | $31.83 | $73.73 | 50,600 | — | — |
| 2024-02-12 | $34.51 | $79.94 | 50,200 | — | — |
| 2024-02-09 | $33.65 | $77.94 | 39,100 | — | — |
| 2024-02-08 | $32.99 | $76.41 | 20,900 | — | — |
| 2024-02-07 | $32.74 | $75.16 | 24,200 | — | — |
| 2024-02-06 | $33.09 | $75.97 | 29,200 | — | — |
| 2024-02-05 | $33.35 | $76.56 | 24,500 | — | — |
| 2024-02-02 | $33.96 | $77.97 | 28,500 | — | — |
| 2024-02-01 | $34.62 | $79.48 | 47,900 | — | — |
| 2024-01-31 | $34.28 | $78.70 | 51,500 | — | — |
| 2024-01-30 | $36.41 | $83.59 | 21,700 | — | — |
| 2024-01-29 | $36.41 | $83.59 | 37,400 | — | — |
| 2024-01-26 | $36.82 | $84.53 | 23,300 | — | — |
| 2024-01-25 | $36.28 | $83.29 | 28,900 | — | — |
| 2024-01-24 | $35.64 | $81.82 | 27,900 | — | — |
| 2024-01-23 | $35.58 | $81.68 | 31,900 | — | — |
| 2024-01-22 | $36.20 | $83.11 | 29,300 | — | — |
| 2024-01-19 | $35.22 | $80.86 | 36,100 | — | — |
| 2024-01-18 | $35.13 | $80.65 | 18,800 | — | — |
| 2024-01-17 | $34.58 | $79.39 | 29,200 | — | — |
| 2024-01-16 | $34.35 | $78.86 | 51,400 | — | — |
| 2024-01-12 | $35.42 | $81.32 | 48,300 | — | — |
| 2024-01-11 | $35.49 | $81.48 | 27,400 | — | — |
| 2024-01-10 | $35.61 | $81.75 | 25,900 | — | — |
| 2024-01-09 | $35.56 | $81.64 | 23,300 | — | — |
| 2024-01-08 | $36.02 | $82.69 | 17,800 | — | — |
| 2024-01-05 | $36.15 | $82.99 | 31,900 | — | — |
| 2024-01-04 | $35.92 | $82.46 | 31,100 | — | — |
| 2024-01-03 | $36.17 | $83.04 | 35,000 | — | — |
| 2024-01-02 | $37.55 | $86.21 | 37,400 | — | — |