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
- 1998-05-14 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 | $41.11 | $118.71 | 510,900 | — | — |
| 2024-12-30 | $40.93 | $118.19 | 545,700 | — | — |
| 2024-12-27 | $41.42 | $119.60 | 494,200 | — | — |
| 2024-12-26 | $41.51 | $119.86 | 330,600 | — | — |
| 2024-12-24 | $41.28 | $119.20 | 201,800 | — | — |
| 2024-12-23 | $40.92 | $118.16 | 537,700 | — | — |
| 2024-12-20 | $41.05 | $118.53 | 1,852,500 | — | — |
| 2024-12-19 | $40.77 | $117.72 | 580,700 | — | — |
| 2024-12-18 | $40.77 | $117.72 | 855,300 | — | — |
| 2024-12-17 | $41.95 | $121.13 | 597,300 | — | — |
| 2024-12-16 | $42.63 | $123.09 | 560,000 | — | — |
| 2024-12-13 | $42.60 | $123.01 | 430,000 | — | — |
| 2024-12-12 | $42.64 | $123.12 | 409,300 | — | — |
| 2024-12-11 | $42.71 | $123.33 | 1,159,200 | — | — |
| 2024-12-10 | $42.33 | $122.23 | 518,800 | — | — |
| 2024-12-09 | $42.11 | $121.59 | 614,700 | — | — |
| 2024-12-06 | $42.79 | $123.56 | 572,000 | — | — |
| 2024-12-05 | $43.31 | $125.06 | 875,200 | — | — |
| 2024-12-04 | $42.80 | $123.59 | 402,000 | — | — |
| 2024-12-03 | $42.46 | $122.60 | 340,200 | — | — |
| 2024-12-02 | $42.71 | $123.33 | 478,200 | — | — |
| 2024-11-29 | $42.75 | $123.44 | 192,100 | — | — |
| 2024-11-27 | $42.84 | $123.70 | 339,400 | — | — |
| 2024-11-26 | $42.86 | $123.76 | 443,800 | — | — |
| 2024-11-25 | $42.63 | $123.09 | 682,800 | — | — |
| 2024-11-22 | $42.34 | $122.26 | 438,800 | — | — |
| 2024-11-21 | $41.71 | $120.44 | 501,400 | — | — |
| 2024-11-20 | $41.42 | $119.60 | 459,900 | — | — |
| 2024-11-19 | $41.27 | $119.17 | 748,600 | — | — |
| 2024-11-18 | $42.16 | $121.74 | 577,100 | — | — |
| 2024-11-15 | $42.18 | $121.79 | 553,300 | — | — |
| 2024-11-14 | $42.01 | $121.30 | 346,200 | — | — |
| 2024-11-13 | $41.65 | $120.26 | 353,900 | — | — |
| 2024-11-12 | $41.95 | $121.13 | 730,000 | — | — |
| 2024-11-11 | $42.20 | $121.85 | 356,700 | — | — |
| 2024-11-08 | $41.10 | $118.68 | 413,100 | — | — |
| 2024-11-07 | $41.49 | $118.91 | 457,800 | — | — |
| 2024-11-06 | $41.87 | $120.00 | 874,400 | — | — |
| 2024-11-05 | $40.44 | $115.90 | 601,800 | — | — |
| 2024-11-04 | $40.02 | $114.69 | 525,600 | — | — |
| 2024-11-01 | $40.54 | $116.18 | 876,900 | — | — |
| 2024-10-31 | $40.13 | $115.01 | 544,900 | — | — |
| 2024-10-30 | $40.30 | $115.50 | 1,506,300 | — | — |
| 2024-10-29 | $39.71 | $113.81 | 1,270,800 | — | — |
| 2024-10-28 | $39.85 | $114.21 | 1,267,400 | — | — |
| 2024-10-25 | $38.63 | $110.71 | 1,204,200 | — | — |
| 2024-10-24 | $38.60 | $110.62 | 956,700 | — | — |
| 2024-10-23 | $38.03 | $108.99 | 571,300 | — | — |
| 2024-10-22 | $38.19 | $109.45 | 627,100 | — | — |
| 2024-10-21 | $38.78 | $111.14 | 750,100 | — | — |
| 2024-10-18 | $38.70 | $110.91 | 506,600 | — | — |
| 2024-10-17 | $38.40 | $110.05 | 386,800 | — | — |
| 2024-10-16 | $38.01 | $108.93 | 390,600 | — | — |
| 2024-10-15 | $37.26 | $106.78 | 450,700 | — | — |
| 2024-10-14 | $36.98 | $105.98 | 452,700 | — | — |
| 2024-10-11 | $36.66 | $105.06 | 489,000 | — | — |
| 2024-10-10 | $36.01 | $103.20 | 629,400 | — | — |
| 2024-10-09 | $36.17 | $103.66 | 401,200 | — | — |
| 2024-10-08 | $36.04 | $103.29 | 552,600 | — | — |
| 2024-10-07 | $36.38 | $104.26 | 383,100 | — | — |
| 2024-10-04 | $36.88 | $105.70 | 479,300 | — | — |
| 2024-10-03 | $36.17 | $103.66 | 311,900 | — | — |
| 2024-10-02 | $36.49 | $104.58 | 434,000 | — | — |
| 2024-10-01 | $36.27 | $103.95 | 357,800 | — | — |
| 2024-09-30 | $36.77 | $105.38 | 327,200 | — | — |
| 2024-09-27 | $36.99 | $106.01 | 481,500 | — | — |
| 2024-09-26 | $37.08 | $106.27 | 554,300 | — | — |
| 2024-09-25 | $36.96 | $105.92 | 598,200 | — | — |
| 2024-09-24 | $37.30 | $106.90 | 596,700 | — | — |
| 2024-09-23 | $36.71 | $105.21 | 636,400 | — | — |
| 2024-09-20 | $35.98 | $103.12 | 1,570,700 | — | — |
| 2024-09-19 | $36.38 | $104.26 | 587,500 | — | — |
| 2024-09-18 | $35.78 | $102.54 | 633,100 | — | — |
| 2024-09-17 | $35.66 | $102.20 | 411,200 | — | — |
| 2024-09-16 | $35.24 | $101.00 | 344,200 | — | — |
| 2024-09-13 | $34.78 | $99.68 | 313,900 | — | — |
| 2024-09-12 | $34.27 | $98.22 | 398,500 | — | — |
| 2024-09-11 | $34.08 | $97.67 | 491,700 | — | — |
| 2024-09-10 | $34.25 | $98.16 | 405,500 | — | — |
| 2024-09-09 | $33.60 | $96.30 | 461,100 | — | — |
| 2024-09-06 | $33.65 | $96.44 | 481,700 | — | — |
| 2024-09-05 | $34.51 | $98.90 | 689,800 | — | — |
| 2024-09-04 | $34.75 | $99.59 | 407,700 | — | — |
| 2024-09-03 | $34.80 | $99.73 | 458,100 | — | — |
| 2024-08-30 | $34.30 | $98.30 | 440,900 | — | — |
| 2024-08-29 | $33.87 | $97.07 | 279,200 | — | — |
| 2024-08-28 | $33.87 | $97.07 | 260,400 | — | — |
| 2024-08-27 | $33.92 | $97.21 | 280,400 | — | — |
| 2024-08-26 | $33.89 | $97.13 | 271,600 | — | — |
| 2024-08-23 | $34.15 | $97.87 | 308,500 | — | — |
| 2024-08-22 | $33.94 | $97.27 | 315,100 | — | — |
| 2024-08-21 | $33.69 | $96.55 | 298,300 | — | — |
| 2024-08-20 | $33.77 | $96.78 | 313,700 | — | — |
| 2024-08-19 | $33.78 | $96.81 | 318,000 | — | — |
| 2024-08-16 | $33.60 | $96.30 | 720,700 | — | — |
| 2024-08-15 | $33.23 | $95.23 | 380,700 | — | — |
| 2024-08-14 | $32.98 | $94.52 | 601,600 | — | — |
| 2024-08-13 | $32.50 | $93.14 | 910,200 | — | — |
| 2024-08-12 | $32.61 | $93.46 | 431,900 | — | — |
| 2024-08-09 | $33.16 | $95.03 | 683,300 | — | — |
| 2024-08-08 | $32.84 | $94.12 | 677,300 | — | — |
| 2024-08-07 | $32.21 | $91.42 | 614,600 | — | — |
| 2024-08-06 | $32.18 | $91.34 | 661,200 | — | — |
| 2024-08-05 | $32.49 | $92.22 | 1,440,100 | — | — |
| 2024-08-02 | $33.95 | $96.36 | 1,999,700 | — | — |
| 2024-08-01 | $33.74 | $95.77 | 1,160,800 | — | — |
| 2024-07-31 | $34.33 | $97.44 | 1,170,700 | — | — |
| 2024-07-30 | $34.87 | $98.97 | 1,143,800 | — | — |
| 2024-07-29 | $34.47 | $97.84 | 1,194,900 | — | — |
| 2024-07-26 | $35.06 | $99.51 | 1,192,200 | — | — |
| 2024-07-25 | $35.43 | $100.56 | 800,600 | — | — |
| 2024-07-24 | $34.78 | $98.72 | 576,400 | — | — |
| 2024-07-23 | $34.75 | $98.63 | 432,200 | — | — |
| 2024-07-22 | $35.06 | $99.51 | 486,600 | — | — |
| 2024-07-19 | $34.53 | $98.01 | 468,000 | — | — |
| 2024-07-18 | $34.67 | $98.41 | 798,100 | — | — |
| 2024-07-17 | $34.96 | $99.23 | 733,600 | — | — |
| 2024-07-16 | $34.56 | $98.09 | 560,600 | — | — |
| 2024-07-15 | $33.95 | $96.36 | 594,400 | — | — |
| 2024-07-12 | $33.90 | $96.22 | 475,100 | — | — |
| 2024-07-11 | $33.70 | $95.65 | 579,600 | — | — |
| 2024-07-10 | $32.64 | $92.64 | 245,000 | — | — |
| 2024-07-09 | $32.34 | $91.79 | 400,900 | — | — |
| 2024-07-08 | $32.31 | $91.71 | 589,700 | — | — |
| 2024-07-05 | $32.57 | $92.44 | 512,700 | — | — |
| 2024-07-03 | $32.95 | $93.52 | 217,300 | — | — |
| 2024-07-02 | $33.05 | $93.81 | 444,100 | — | — |
| 2024-07-01 | $32.74 | $92.93 | 657,300 | — | — |
| 2024-06-28 | $32.88 | $93.32 | 781,100 | — | — |
| 2024-06-27 | $32.69 | $92.79 | 594,000 | — | — |
| 2024-06-26 | $32.65 | $92.67 | 747,600 | — | — |
| 2024-06-25 | $32.57 | $92.44 | 754,300 | — | — |
| 2024-06-24 | $32.28 | $91.62 | 846,900 | — | — |
| 2024-06-21 | $32.40 | $91.96 | 1,552,600 | — | — |
| 2024-06-20 | $31.97 | $90.74 | 628,300 | — | — |
| 2024-06-18 | $31.85 | $90.40 | 789,800 | — | — |
| 2024-06-17 | $31.73 | $90.06 | 623,200 | — | — |
| 2024-06-14 | $31.65 | $89.83 | 702,200 | — | — |
| 2024-06-13 | $32.00 | $90.83 | 902,600 | — | — |
| 2024-06-12 | $32.46 | $92.13 | 664,300 | — | — |
| 2024-06-11 | $32.44 | $92.08 | 1,292,200 | — | — |
| 2024-06-10 | $32.50 | $92.25 | 854,700 | — | — |
| 2024-06-07 | $32.64 | $92.64 | 1,311,400 | — | — |
| 2024-06-06 | $32.78 | $93.04 | 629,700 | — | — |
| 2024-06-05 | $32.62 | $92.59 | 1,244,300 | — | — |
| 2024-06-04 | $32.86 | $93.27 | 619,200 | — | — |
| 2024-06-03 | $33.01 | $93.69 | 857,100 | — | — |
| 2024-05-31 | $33.17 | $94.15 | 755,600 | — | — |
| 2024-05-30 | $32.66 | $92.70 | 568,400 | — | — |
| 2024-05-29 | $32.31 | $91.71 | 874,600 | — | — |
| 2024-05-28 | $32.91 | $93.41 | 982,600 | — | — |
| 2024-05-24 | $32.54 | $92.36 | 682,100 | — | — |
| 2024-05-23 | $32.53 | $92.33 | 709,000 | — | — |
| 2024-05-22 | $32.38 | $91.91 | 550,900 | — | — |
| 2024-05-21 | $32.74 | $92.93 | 405,700 | — | — |
| 2024-05-20 | $32.65 | $92.67 | 562,000 | — | — |
| 2024-05-17 | $32.79 | $93.07 | 631,300 | — | — |
| 2024-05-16 | $33.05 | $93.81 | 511,100 | — | — |
| 2024-05-15 | $32.91 | $93.41 | 843,000 | — | — |
| 2024-05-14 | $32.67 | $92.73 | 811,400 | — | — |
| 2024-05-13 | $32.89 | $93.35 | 895,600 | — | — |
| 2024-05-10 | $33.03 | $93.75 | 558,000 | — | — |
| 2024-05-09 | $33.26 | $94.40 | 612,300 | — | — |
| 2024-05-08 | $32.48 | $92.19 | 944,600 | — | — |
| 2024-05-07 | $32.06 | $91.00 | 955,700 | — | — |
| 2024-05-06 | $33.34 | $90.91 | 1,246,600 | — | — |
| 2024-05-03 | $32.89 | $89.69 | 830,300 | — | — |
| 2024-05-02 | $33.00 | $89.99 | 968,100 | — | — |
| 2024-05-01 | $32.79 | $89.41 | 843,600 | — | — |
| 2024-04-30 | $32.85 | $89.58 | 1,263,300 | — | — |
| 2024-04-29 | $32.67 | $89.09 | 1,465,200 | — | — |
| 2024-04-26 | $32.80 | $89.44 | 1,806,400 | — | — |
| 2024-04-25 | $34.15 | $93.12 | 1,108,800 | — | — |
| 2024-04-24 | $34.98 | $95.38 | 644,200 | — | — |
| 2024-04-23 | $34.95 | $95.30 | 670,700 | — | — |
| 2024-04-22 | $35.37 | $96.45 | 1,071,000 | — | — |
| 2024-04-19 | $35.29 | $96.23 | 1,319,200 | — | — |
| 2024-04-18 | $34.96 | $95.33 | 466,600 | — | — |
| 2024-04-17 | $35.08 | $95.66 | 888,900 | — | — |
| 2024-04-16 | $35.22 | $96.04 | 1,364,200 | — | — |
| 2024-04-15 | $35.06 | $95.60 | 707,300 | — | — |
| 2024-04-12 | $35.73 | $97.43 | 725,400 | — | — |
| 2024-04-11 | $36.57 | $99.72 | 798,400 | — | — |
| 2024-04-10 | $36.27 | $98.90 | 617,700 | — | — |
| 2024-04-09 | $36.79 | $100.32 | 1,098,000 | — | — |
| 2024-04-08 | $36.79 | $100.32 | 727,900 | — | — |
| 2024-04-05 | $36.37 | $99.17 | 502,500 | — | — |
| 2024-04-04 | $36.00 | $98.17 | 957,700 | — | — |
| 2024-04-03 | $36.36 | $99.15 | 541,100 | — | — |
| 2024-04-02 | $36.35 | $99.12 | 774,300 | — | — |
| 2024-04-01 | $36.09 | $98.41 | 619,900 | — | — |
| 2024-03-28 | $36.12 | $98.49 | 1,207,000 | — | — |
| 2024-03-27 | $35.61 | $97.10 | 648,100 | — | — |
| 2024-03-26 | $35.66 | $97.24 | 706,200 | — | — |
| 2024-03-25 | $35.89 | $97.87 | 889,400 | — | — |
| 2024-03-22 | $35.41 | $96.56 | 1,046,100 | — | — |
| 2024-03-21 | $35.65 | $97.21 | 929,400 | — | — |
| 2024-03-20 | $35.66 | $97.24 | 1,032,000 | — | — |
| 2024-03-19 | $35.49 | $96.77 | 707,500 | — | — |
| 2024-03-18 | $35.11 | $95.74 | 716,500 | — | — |
| 2024-03-15 | $35.81 | $97.65 | 1,524,900 | — | — |
| 2024-03-14 | $35.47 | $96.72 | 663,600 | — | — |
| 2024-03-13 | $35.71 | $97.37 | 445,300 | — | — |
| 2024-03-12 | $35.40 | $96.53 | 552,300 | — | — |
| 2024-03-11 | $35.99 | $98.14 | 867,700 | — | — |
| 2024-03-08 | $35.27 | $96.17 | 815,900 | — | — |
| 2024-03-07 | $35.71 | $97.37 | 690,000 | — | — |
| 2024-03-06 | $36.07 | $98.36 | 590,600 | — | — |
| 2024-03-05 | $36.43 | $99.34 | 799,100 | — | — |
| 2024-03-04 | $36.20 | $98.71 | 982,200 | — | — |
| 2024-03-01 | $35.88 | $97.84 | 857,100 | — | — |
| 2024-02-29 | $35.23 | $96.07 | 946,300 | — | — |
| 2024-02-28 | $35.62 | $97.13 | 540,100 | — | — |
| 2024-02-27 | $35.57 | $96.99 | 499,100 | — | — |
| 2024-02-26 | $35.32 | $96.31 | 482,000 | — | — |
| 2024-02-23 | $35.23 | $96.07 | 626,300 | — | — |
| 2024-02-22 | $35.59 | $97.05 | 861,600 | — | — |
| 2024-02-21 | $35.31 | $96.28 | 481,200 | — | — |
| 2024-02-20 | $34.99 | $95.41 | 387,900 | — | — |
| 2024-02-16 | $35.16 | $95.88 | 578,500 | — | — |
| 2024-02-15 | $35.49 | $96.77 | 538,700 | — | — |
| 2024-02-14 | $35.36 | $96.42 | 553,300 | — | — |
| 2024-02-13 | $34.89 | $95.14 | 750,500 | — | — |
| 2024-02-12 | $35.74 | $97.46 | 630,400 | — | — |
| 2024-02-09 | $35.38 | $96.47 | 629,400 | — | — |
| 2024-02-08 | $34.98 | $95.38 | 588,800 | — | — |
| 2024-02-07 | $35.10 | $95.71 | 1,287,200 | — | — |
| 2024-02-06 | $35.15 | $95.08 | 919,600 | — | — |
| 2024-02-05 | $35.69 | $96.54 | 1,067,600 | — | — |
| 2024-02-02 | $35.00 | $94.68 | 435,500 | — | — |
| 2024-02-01 | $35.05 | $94.81 | 790,500 | — | — |
| 2024-01-31 | $34.96 | $94.57 | 828,400 | — | — |
| 2024-01-30 | $36.33 | $98.28 | 822,800 | — | — |
| 2024-01-29 | $35.61 | $96.33 | 751,400 | — | — |
| 2024-01-26 | $35.12 | $95.00 | 1,283,800 | — | — |
| 2024-01-25 | $34.34 | $92.89 | 573,900 | — | — |
| 2024-01-24 | $34.38 | $93.00 | 444,700 | — | — |
| 2024-01-23 | $34.29 | $92.76 | 730,000 | — | — |
| 2024-01-22 | $35.23 | $95.30 | 575,400 | — | — |
| 2024-01-19 | $35.40 | $95.76 | 470,600 | — | — |
| 2024-01-18 | $34.82 | $94.19 | 800,900 | — | — |
| 2024-01-17 | $34.59 | $93.57 | 978,900 | — | — |
| 2024-01-16 | $35.12 | $95.00 | 1,624,000 | — | — |
| 2024-01-12 | $33.67 | $91.08 | 586,600 | — | — |
| 2024-01-11 | $33.98 | $91.92 | 678,600 | — | — |
| 2024-01-10 | $33.35 | $90.22 | 474,200 | — | — |
| 2024-01-09 | $33.47 | $90.54 | 431,800 | — | — |
| 2024-01-08 | $33.90 | $91.70 | 471,700 | — | — |
| 2024-01-05 | $33.27 | $90.00 | 524,700 | — | — |
| 2024-01-04 | $33.36 | $90.24 | 696,000 | — | — |
| 2024-01-03 | $33.61 | $90.92 | 758,600 | — | — |
| 2024-01-02 | $33.80 | $91.43 | 485,500 | — | — |