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
- 1999-04-13 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 | $48.80 | $106.26 | 5,500 | — | — |
| 2024-12-30 | $48.18 | $104.91 | 4,200 | — | — |
| 2024-12-27 | $48.70 | $106.04 | 3,800 | — | — |
| 2024-12-26 | $50.39 | $109.72 | 7,000 | — | — |
| 2024-12-24 | $51.22 | $111.53 | 4,800 | — | — |
| 2024-12-23 | $50.67 | $110.33 | 11,200 | — | — |
| 2024-12-20 | $51.14 | $111.35 | 44,300 | — | — |
| 2024-12-19 | $48.50 | $105.61 | 6,600 | — | — |
| 2024-12-18 | $49.89 | $108.63 | 13,500 | — | — |
| 2024-12-17 | $54.90 | $119.54 | 6,800 | — | — |
| 2024-12-16 | $54.95 | $119.65 | 4,200 | — | — |
| 2024-12-13 | $54.40 | $118.45 | 17,100 | — | — |
| 2024-12-12 | $53.92 | $117.41 | 8,000 | — | — |
| 2024-12-11 | $53.96 | $117.49 | 16,900 | — | — |
| 2024-12-10 | $54.85 | $119.43 | 6,100 | — | — |
| 2024-12-09 | $53.93 | $117.43 | 8,500 | — | — |
| 2024-12-06 | $53.66 | $116.84 | 2,300 | — | — |
| 2024-12-05 | $53.13 | $115.69 | 5,200 | — | — |
| 2024-12-04 | $54.23 | $118.08 | 8,900 | — | — |
| 2024-12-03 | $53.79 | $117.12 | 3,200 | — | — |
| 2024-12-02 | $54.14 | $117.89 | 4,300 | — | — |
| 2024-11-29 | $53.70 | $116.93 | 2,400 | — | — |
| 2024-11-27 | $53.65 | $116.82 | 6,300 | — | — |
| 2024-11-26 | $53.75 | $117.04 | 3,600 | — | — |
| 2024-11-25 | $54.56 | $118.80 | 12,600 | — | — |
| 2024-11-22 | $54.24 | $118.10 | 7,100 | — | — |
| 2024-11-21 | $53.71 | $116.95 | 8,000 | — | — |
| 2024-11-20 | $53.49 | $116.47 | 3,400 | — | — |
| 2024-11-19 | $54.25 | $118.13 | 4,000 | — | — |
| 2024-11-18 | $53.84 | $117.23 | 33,900 | — | — |
| 2024-11-15 | $54.91 | $119.56 | 3,800 | — | — |
| 2024-11-14 | $55.82 | $120.67 | 5,600 | — | — |
| 2024-11-13 | $55.53 | $120.05 | 9,200 | — | — |
| 2024-11-12 | $56.24 | $121.58 | 17,700 | — | — |
| 2024-11-11 | $56.47 | $122.08 | 19,300 | — | — |
| 2024-11-08 | $56.01 | $121.08 | 16,400 | — | — |
| 2024-11-07 | $56.50 | $122.14 | 30,300 | — | — |
| 2024-11-06 | $58.63 | $126.75 | 40,300 | — | — |
| 2024-11-05 | $54.95 | $118.79 | 11,400 | — | — |
| 2024-11-04 | $52.40 | $113.28 | 6,600 | — | — |
| 2024-11-01 | $52.19 | $112.83 | 2,000 | — | — |
| 2024-10-31 | $52.50 | $113.50 | 7,300 | — | — |
| 2024-10-30 | $52.74 | $114.01 | 10,600 | — | — |
| 2024-10-29 | $53.32 | $115.27 | 5,800 | — | — |
| 2024-10-28 | $53.02 | $114.62 | 4,100 | — | — |
| 2024-10-25 | $50.50 | $109.17 | 4,100 | — | — |
| 2024-10-24 | $52.00 | $112.42 | 1,600 | — | — |
| 2024-10-23 | $51.69 | $111.75 | 11,500 | — | — |
| 2024-10-22 | $50.75 | $109.71 | 2,500 | — | — |
| 2024-10-21 | $50.60 | $109.39 | 3,400 | — | — |
| 2024-10-18 | $51.64 | $111.64 | 26,100 | — | — |
| 2024-10-17 | $53.65 | $115.98 | 4,500 | — | — |
| 2024-10-16 | $54.18 | $117.13 | 13,200 | — | — |
| 2024-10-15 | $51.58 | $111.51 | 9,900 | — | — |
| 2024-10-14 | $50.03 | $108.16 | 2,200 | — | — |
| 2024-10-11 | $50.68 | $109.56 | 10,800 | — | — |
| 2024-10-10 | $47.90 | $103.55 | 10,400 | — | — |
| 2024-10-09 | $48.55 | $104.96 | 5,400 | — | — |
| 2024-10-08 | $48.07 | $103.92 | 3,600 | — | — |
| 2024-10-07 | $47.51 | $102.71 | 14,200 | — | — |
| 2024-10-04 | $48.92 | $105.76 | 3,300 | — | — |
| 2024-10-03 | $47.41 | $102.49 | 3,300 | — | — |
| 2024-10-02 | $47.76 | $103.25 | 1,900 | — | — |
| 2024-10-01 | $48.31 | $104.44 | 20,800 | — | — |
| 2024-09-30 | $49.34 | $106.66 | 2,400 | — | — |
| 2024-09-27 | $49.80 | $107.66 | 3,500 | — | — |
| 2024-09-26 | $48.10 | $103.98 | 9,500 | — | — |
| 2024-09-25 | $48.60 | $105.06 | 3,800 | — | — |
| 2024-09-24 | $49.69 | $107.42 | 11,800 | — | — |
| 2024-09-23 | $49.80 | $107.66 | 16,700 | — | — |
| 2024-09-20 | $51.35 | $111.01 | 30,900 | — | — |
| 2024-09-19 | $55.45 | $119.87 | 3,400 | — | — |
| 2024-09-18 | $53.81 | $116.33 | 13,500 | — | — |
| 2024-09-17 | $54.41 | $117.63 | 13,900 | — | — |
| 2024-09-16 | $54.59 | $118.01 | 6,900 | — | — |
| 2024-09-13 | $54.30 | $117.39 | 3,800 | — | — |
| 2024-09-12 | $51.96 | $112.33 | 4,400 | — | — |
| 2024-09-11 | $50.46 | $109.09 | 6,100 | — | — |
| 2024-09-10 | $52.68 | $113.89 | 3,700 | — | — |
| 2024-09-09 | $51.89 | $112.18 | 3,900 | — | — |
| 2024-09-06 | $51.00 | $110.25 | 2,600 | — | — |
| 2024-09-05 | $51.77 | $111.92 | 2,600 | — | — |
| 2024-09-04 | $52.14 | $112.72 | 2,200 | — | — |
| 2024-09-03 | $51.93 | $112.26 | 4,300 | — | — |
| 2024-08-30 | $53.98 | $116.70 | 2,100 | — | — |
| 2024-08-29 | $52.85 | $114.25 | 6,100 | — | — |
| 2024-08-28 | $50.19 | $108.50 | 2,500 | — | — |
| 2024-08-27 | $49.63 | $107.29 | 3,300 | — | — |
| 2024-08-26 | $50.00 | $108.09 | 2,800 | — | — |
| 2024-08-23 | $50.00 | $108.09 | 8,000 | — | — |
| 2024-08-22 | $46.23 | $99.94 | 1,600 | — | — |
| 2024-08-21 | $46.37 | $100.24 | 2,400 | — | — |
| 2024-08-20 | $46.75 | $101.07 | 3,900 | — | — |
| 2024-08-19 | $48.39 | $103.79 | 4,800 | — | — |
| 2024-08-16 | $47.50 | $101.88 | 2,500 | — | — |
| 2024-08-15 | $45.89 | $98.43 | 5,100 | — | — |
| 2024-08-14 | $44.29 | $95.00 | 6,000 | — | — |
| 2024-08-13 | $44.15 | $94.70 | 3,100 | — | — |
| 2024-08-12 | $43.44 | $93.17 | 21,700 | — | — |
| 2024-08-09 | $43.98 | $94.33 | 20,100 | — | — |
| 2024-08-08 | $44.94 | $96.39 | 16,500 | — | — |
| 2024-08-07 | $42.95 | $92.12 | 11,000 | — | — |
| 2024-08-06 | $42.77 | $91.74 | 12,600 | — | — |
| 2024-08-05 | $42.21 | $90.53 | 9,500 | — | — |
| 2024-08-02 | $46.80 | $100.38 | 8,100 | — | — |
| 2024-08-01 | $50.49 | $108.29 | 6,800 | — | — |
| 2024-07-31 | $51.90 | $111.32 | 11,500 | — | — |
| 2024-07-30 | $52.43 | $112.45 | 7,100 | — | — |
| 2024-07-29 | $53.04 | $113.76 | 5,100 | — | — |
| 2024-07-26 | $55.51 | $119.06 | 6,700 | — | — |
| 2024-07-25 | $55.36 | $118.74 | 19,300 | — | — |
| 2024-07-24 | $54.32 | $116.51 | 13,200 | — | — |
| 2024-07-23 | $55.70 | $119.47 | 22,200 | — | — |
| 2024-07-22 | $54.04 | $115.91 | 13,300 | — | — |
| 2024-07-19 | $55.28 | $118.57 | 12,800 | — | — |
| 2024-07-18 | $55.98 | $120.07 | 35,400 | — | — |
| 2024-07-17 | $54.79 | $117.52 | 10,500 | — | — |
| 2024-07-16 | $54.80 | $117.54 | 35,900 | — | — |
| 2024-07-15 | $51.00 | $109.39 | 11,900 | — | — |
| 2024-07-12 | $47.63 | $102.16 | 7,200 | — | — |
| 2024-07-11 | $45.90 | $98.45 | 14,800 | — | — |
| 2024-07-10 | $42.09 | $90.28 | 12,400 | — | — |
| 2024-07-09 | $42.24 | $90.60 | 15,400 | — | — |
| 2024-07-08 | $41.78 | $89.61 | 15,300 | — | — |
| 2024-07-05 | $41.55 | $89.12 | 11,000 | — | — |
| 2024-07-03 | $43.35 | $92.98 | 1,700 | — | — |
| 2024-07-02 | $43.53 | $93.37 | 2,900 | — | — |
| 2024-07-01 | $43.76 | $93.86 | 4,000 | — | — |
| 2024-06-28 | $43.80 | $93.94 | 56,800 | — | — |
| 2024-06-27 | $42.90 | $92.01 | 9,800 | — | — |
| 2024-06-26 | $42.15 | $90.41 | 10,100 | — | — |
| 2024-06-25 | $42.86 | $91.93 | 8,400 | — | — |
| 2024-06-24 | $45.16 | $96.86 | 1,800 | — | — |
| 2024-06-21 | $45.21 | $96.97 | 17,200 | — | — |
| 2024-06-20 | $45.04 | $96.60 | 4,200 | — | — |
| 2024-06-18 | $45.45 | $97.48 | 6,800 | — | — |
| 2024-06-17 | $45.74 | $98.11 | 3,300 | — | — |
| 2024-06-14 | $45.01 | $96.54 | 13,000 | — | — |
| 2024-06-13 | $45.05 | $96.63 | 5,100 | — | — |
| 2024-06-12 | $45.83 | $98.30 | 6,200 | — | — |
| 2024-06-11 | $45.45 | $97.48 | 3,600 | — | — |
| 2024-06-10 | $45.09 | $96.71 | 3,700 | — | — |
| 2024-06-07 | $45.46 | $97.51 | 10,400 | — | — |
| 2024-06-06 | $46.00 | $98.66 | 1,900 | — | — |
| 2024-06-05 | $45.70 | $98.02 | 2,500 | — | — |
| 2024-06-04 | $44.85 | $96.20 | 1,700 | — | — |
| 2024-06-03 | $45.78 | $98.19 | 1,700 | — | — |
| 2024-05-31 | $46.23 | $99.16 | 3,700 | — | — |
| 2024-05-30 | $45.79 | $98.21 | 3,700 | — | — |
| 2024-05-29 | $44.92 | $96.35 | 6,400 | — | — |
| 2024-05-28 | $46.23 | $99.16 | 3,900 | — | — |
| 2024-05-24 | $45.85 | $98.34 | 2,400 | — | — |
| 2024-05-23 | $45.34 | $97.25 | 4,700 | — | — |
| 2024-05-22 | $46.20 | $99.09 | 2,800 | — | — |
| 2024-05-21 | $46.88 | $100.55 | 700 | — | — |
| 2024-05-20 | $47.25 | $101.34 | 1,300 | — | — |
| 2024-05-17 | $47.20 | $101.24 | 5,000 | — | — |
| 2024-05-16 | $46.50 | $98.92 | 3,700 | — | — |
| 2024-05-15 | $46.50 | $98.92 | 3,700 | — | — |
| 2024-05-14 | $46.78 | $99.52 | 2,500 | — | — |
| 2024-05-13 | $46.16 | $98.20 | 1,300 | — | — |
| 2024-05-10 | $46.47 | $98.86 | 3,400 | — | — |
| 2024-05-09 | $47.08 | $100.15 | 2,900 | — | — |
| 2024-05-08 | $47.44 | $100.92 | 1,600 | — | — |
| 2024-05-07 | $47.36 | $100.75 | 4,500 | — | — |
| 2024-05-06 | $47.90 | $101.90 | 4,300 | — | — |
| 2024-05-03 | $47.01 | $100.01 | 3,400 | — | — |
| 2024-05-02 | $46.96 | $99.90 | 9,300 | — | — |
| 2024-05-01 | $46.14 | $98.15 | 4,900 | — | — |
| 2024-04-30 | $45.40 | $96.58 | 4,600 | — | — |
| 2024-04-29 | $45.87 | $97.58 | 4,200 | — | — |
| 2024-04-26 | $45.92 | $97.69 | 4,500 | — | — |
| 2024-04-25 | $45.53 | $96.86 | 6,100 | — | — |
| 2024-04-24 | $46.87 | $99.71 | 5,700 | — | — |
| 2024-04-23 | $47.23 | $100.47 | 9,400 | — | — |
| 2024-04-22 | $46.00 | $97.86 | 8,900 | — | — |
| 2024-04-19 | $46.98 | $99.94 | 4,000 | — | — |
| 2024-04-18 | $45.73 | $97.28 | 8,300 | — | — |
| 2024-04-17 | $45.20 | $96.16 | 3,700 | — | — |
| 2024-04-16 | $45.51 | $96.81 | 1,800 | — | — |
| 2024-04-15 | $45.47 | $96.73 | 2,400 | — | — |
| 2024-04-12 | $45.74 | $97.30 | 2,300 | — | — |
| 2024-04-11 | $46.43 | $98.77 | 6,000 | — | — |
| 2024-04-10 | $46.70 | $99.35 | 6,900 | — | — |
| 2024-04-09 | $47.81 | $101.71 | 4,400 | — | — |
| 2024-04-08 | $47.08 | $100.15 | 2,000 | — | — |
| 2024-04-05 | $47.03 | $100.05 | 2,000 | — | — |
| 2024-04-04 | $47.21 | $100.43 | 7,200 | — | — |
| 2024-04-03 | $47.21 | $100.43 | 4,900 | — | — |
| 2024-04-02 | $46.43 | $98.77 | 3,700 | — | — |
| 2024-04-01 | $47.02 | $100.03 | 3,600 | — | — |
| 2024-03-28 | $48.43 | $103.03 | 3,600 | — | — |
| 2024-03-27 | $48.30 | $102.75 | 6,500 | — | — |
| 2024-03-26 | $46.32 | $98.54 | 3,500 | — | — |
| 2024-03-25 | $47.07 | $100.13 | 2,800 | — | — |
| 2024-03-22 | $47.05 | $100.09 | 2,900 | — | — |
| 2024-03-21 | $48.43 | $103.03 | 4,300 | — | — |
| 2024-03-20 | $48.42 | $103.01 | 3,500 | — | — |
| 2024-03-19 | $47.09 | $100.18 | 4,100 | — | — |
| 2024-03-18 | $47.15 | $100.30 | 2,500 | — | — |
| 2024-03-15 | $47.71 | $101.49 | 25,200 | — | — |
| 2024-03-14 | $45.33 | $96.43 | 13,100 | — | — |
| 2024-03-13 | $48.46 | $103.09 | 4,600 | — | — |
| 2024-03-12 | $48.26 | $102.66 | 3,900 | — | — |
| 2024-03-11 | $51.00 | $108.49 | 2,100 | — | — |
| 2024-03-08 | $50.93 | $108.34 | 4,400 | — | — |
| 2024-03-07 | $49.79 | $105.92 | 4,600 | — | — |
| 2024-03-06 | $50.79 | $108.05 | 6,300 | — | — |
| 2024-03-05 | $49.73 | $105.79 | 4,700 | — | — |
| 2024-03-04 | $49.55 | $105.41 | 3,200 | — | — |
| 2024-03-01 | $49.12 | $104.49 | 4,000 | — | — |
| 2024-02-29 | $49.94 | $106.24 | 4,600 | — | — |
| 2024-02-28 | $48.43 | $103.03 | 4,100 | — | — |
| 2024-02-27 | $47.80 | $101.69 | 2,000 | — | — |
| 2024-02-26 | $47.99 | $102.09 | 1,700 | — | — |
| 2024-02-23 | $47.78 | $101.64 | 4,900 | — | — |
| 2024-02-22 | $46.40 | $98.71 | 9,900 | — | — |
| 2024-02-21 | $46.63 | $99.20 | 3,100 | — | — |
| 2024-02-20 | $46.96 | $99.90 | 4,000 | — | — |
| 2024-02-16 | $49.47 | $105.24 | 9,800 | — | — |
| 2024-02-15 | $51.00 | $108.49 | 6,500 | — | — |
| 2024-02-14 | $47.50 | $100.24 | 8,900 | — | — |
| 2024-02-13 | $44.94 | $94.84 | 10,300 | — | — |
| 2024-02-12 | $49.26 | $103.95 | 6,500 | — | — |
| 2024-02-09 | $47.22 | $99.65 | 4,500 | — | — |
| 2024-02-08 | $46.35 | $97.81 | 11,000 | — | — |
| 2024-02-07 | $46.01 | $97.10 | 5,000 | — | — |
| 2024-02-06 | $47.28 | $99.78 | 3,400 | — | — |
| 2024-02-05 | $47.03 | $99.25 | 4,500 | — | — |
| 2024-02-02 | $48.51 | $102.37 | 4,200 | — | — |
| 2024-02-01 | $49.01 | $103.43 | 10,500 | — | — |
| 2024-01-31 | $49.74 | $104.97 | 4,100 | — | — |
| 2024-01-30 | $52.20 | $110.16 | 2,000 | — | — |
| 2024-01-29 | $52.90 | $111.64 | 5,900 | — | — |
| 2024-01-26 | $50.80 | $107.20 | 2,300 | — | — |
| 2024-01-25 | $50.11 | $105.75 | 4,600 | — | — |
| 2024-01-24 | $49.80 | $105.09 | 5,700 | — | — |
| 2024-01-23 | $48.65 | $102.67 | 5,800 | — | — |
| 2024-01-22 | $48.98 | $103.36 | 14,500 | — | — |
| 2024-01-19 | $47.30 | $99.82 | 15,000 | — | — |
| 2024-01-18 | $47.48 | $100.20 | 14,200 | — | — |
| 2024-01-17 | $49.41 | $104.27 | 3,200 | — | — |
| 2024-01-16 | $49.22 | $103.87 | 3,300 | — | — |
| 2024-01-12 | $51.09 | $107.82 | 5,200 | — | — |
| 2024-01-11 | $50.69 | $106.97 | 5,600 | — | — |
| 2024-01-10 | $50.95 | $107.52 | 9,200 | — | — |
| 2024-01-09 | $50.53 | $106.63 | 3,400 | — | — |
| 2024-01-08 | $53.26 | $112.39 | 4,400 | — | — |
| 2024-01-05 | $53.87 | $113.68 | 15,600 | — | — |
| 2024-01-04 | $55.42 | $116.95 | 5,400 | — | — |
| 2024-01-03 | $55.68 | $117.50 | 9,100 | — | — |
| 2024-01-02 | $58.76 | $124.00 | 7,000 | — | — |