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
- 1999-03-16 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 | $36.82 | $59.71 | 68,700 | — | — |
| 2024-12-30 | $36.93 | $59.89 | 84,000 | — | — |
| 2024-12-27 | $36.99 | $59.99 | 31,900 | — | — |
| 2024-12-26 | $37.65 | $61.06 | 26,800 | — | — |
| 2024-12-24 | $37.74 | $61.21 | 17,900 | — | — |
| 2024-12-23 | $37.50 | $60.82 | 40,000 | — | — |
| 2024-12-20 | $37.90 | $61.46 | 144,600 | — | — |
| 2024-12-19 | $37.55 | $60.90 | 48,200 | — | — |
| 2024-12-18 | $38.01 | $61.64 | 77,100 | — | — |
| 2024-12-17 | $40.10 | $65.03 | 55,500 | — | — |
| 2024-12-16 | $40.94 | $66.39 | 60,600 | — | — |
| 2024-12-13 | $41.23 | $66.87 | 31,600 | — | — |
| 2024-12-12 | $41.38 | $67.11 | 46,300 | — | — |
| 2024-12-11 | $41.91 | $67.97 | 78,300 | — | — |
| 2024-12-10 | $41.41 | $67.16 | 81,500 | — | — |
| 2024-12-09 | $40.94 | $66.39 | 68,600 | — | — |
| 2024-12-06 | $41.64 | $67.53 | 64,900 | — | — |
| 2024-12-05 | $41.94 | $68.02 | 41,200 | — | — |
| 2024-12-04 | $42.19 | $68.42 | 51,100 | — | — |
| 2024-12-03 | $41.54 | $67.37 | 48,500 | — | — |
| 2024-12-02 | $42.28 | $68.57 | 61,800 | — | — |
| 2024-11-29 | $42.01 | $68.13 | 44,000 | — | — |
| 2024-11-27 | $42.18 | $68.41 | 39,400 | — | — |
| 2024-11-26 | $42.27 | $68.55 | 36,400 | — | — |
| 2024-11-25 | $42.72 | $69.28 | 63,200 | — | — |
| 2024-11-22 | $42.29 | $68.58 | 115,500 | — | — |
| 2024-11-21 | $42.01 | $68.13 | 48,200 | — | — |
| 2024-11-20 | $41.37 | $67.09 | 45,400 | — | — |
| 2024-11-19 | $41.29 | $66.96 | 30,400 | — | — |
| 2024-11-18 | $41.59 | $67.45 | 41,100 | — | — |
| 2024-11-15 | $41.99 | $68.10 | 55,600 | — | — |
| 2024-11-14 | $41.54 | $67.37 | 106,300 | — | — |
| 2024-11-13 | $42.13 | $67.94 | 92,300 | — | — |
| 2024-11-12 | $42.40 | $68.37 | 64,400 | — | — |
| 2024-11-11 | $43.20 | $69.66 | 53,700 | — | — |
| 2024-11-08 | $41.36 | $66.69 | 70,200 | — | — |
| 2024-11-07 | $41.08 | $66.24 | 77,900 | — | — |
| 2024-11-06 | $43.25 | $69.74 | 196,000 | — | — |
| 2024-11-05 | $38.06 | $61.37 | 60,200 | — | — |
| 2024-11-04 | $37.50 | $60.47 | 54,600 | — | — |
| 2024-11-01 | $37.81 | $60.97 | 50,100 | — | — |
| 2024-10-31 | $38.15 | $61.52 | 44,000 | — | — |
| 2024-10-30 | $39.08 | $63.02 | 40,000 | — | — |
| 2024-10-29 | $38.71 | $62.42 | 37,700 | — | — |
| 2024-10-28 | $38.75 | $62.49 | 68,600 | — | — |
| 2024-10-25 | $37.85 | $61.03 | 37,400 | — | — |
| 2024-10-24 | $38.87 | $62.68 | 46,200 | — | — |
| 2024-10-23 | $39.27 | $63.32 | 36,800 | — | — |
| 2024-10-22 | $38.86 | $62.66 | 30,200 | — | — |
| 2024-10-21 | $38.48 | $62.05 | 51,900 | — | — |
| 2024-10-18 | $39.63 | $63.90 | 50,300 | — | — |
| 2024-10-17 | $40.00 | $64.50 | 67,200 | — | — |
| 2024-10-16 | $40.19 | $64.81 | 86,500 | — | — |
| 2024-10-15 | $39.88 | $64.31 | 82,500 | — | — |
| 2024-10-14 | $38.80 | $62.57 | 39,300 | — | — |
| 2024-10-11 | $38.42 | $61.95 | 31,200 | — | — |
| 2024-10-10 | $37.25 | $60.07 | 38,100 | — | — |
| 2024-10-09 | $37.33 | $60.20 | 28,500 | — | — |
| 2024-10-08 | $36.95 | $59.58 | 21,100 | — | — |
| 2024-10-07 | $37.16 | $59.92 | 34,600 | — | — |
| 2024-10-04 | $37.35 | $60.23 | 43,300 | — | — |
| 2024-10-03 | $36.85 | $59.42 | 35,200 | — | — |
| 2024-10-02 | $37.03 | $59.71 | 45,000 | — | — |
| 2024-10-01 | $37.75 | $60.87 | 32,800 | — | — |
| 2024-09-30 | $38.91 | $62.74 | 67,100 | — | — |
| 2024-09-27 | $37.83 | $61.00 | 43,600 | — | — |
| 2024-09-26 | $37.98 | $61.24 | 70,900 | — | — |
| 2024-09-25 | $38.16 | $61.53 | 52,600 | — | — |
| 2024-09-24 | $38.89 | $62.71 | 43,600 | — | — |
| 2024-09-23 | $39.38 | $63.50 | 48,800 | — | — |
| 2024-09-20 | $39.59 | $63.84 | 324,200 | — | — |
| 2024-09-19 | $40.60 | $65.47 | 85,000 | — | — |
| 2024-09-18 | $39.75 | $64.10 | 61,500 | — | — |
| 2024-09-17 | $39.66 | $63.95 | 72,000 | — | — |
| 2024-09-16 | $39.79 | $64.16 | 56,100 | — | — |
| 2024-09-13 | $39.32 | $63.40 | 44,000 | — | — |
| 2024-09-12 | $38.42 | $61.95 | 36,100 | — | — |
| 2024-09-11 | $38.33 | $61.81 | 137,500 | — | — |
| 2024-09-10 | $38.90 | $62.73 | 54,900 | — | — |
| 2024-09-09 | $38.44 | $61.99 | 56,700 | — | — |
| 2024-09-06 | $38.37 | $61.87 | 29,500 | — | — |
| 2024-09-05 | $39.14 | $63.11 | 35,300 | — | — |
| 2024-09-04 | $39.25 | $63.29 | 45,600 | — | — |
| 2024-09-03 | $39.82 | $64.21 | 79,800 | — | — |
| 2024-08-30 | $40.28 | $64.95 | 61,700 | — | — |
| 2024-08-29 | $40.15 | $64.74 | 67,800 | — | — |
| 2024-08-28 | $39.99 | $64.48 | 64,600 | — | — |
| 2024-08-27 | $40.09 | $64.65 | 60,000 | — | — |
| 2024-08-26 | $40.00 | $64.50 | 51,400 | — | — |
| 2024-08-23 | $39.96 | $64.44 | 91,500 | — | — |
| 2024-08-22 | $38.24 | $61.66 | 32,400 | — | — |
| 2024-08-21 | $37.91 | $61.13 | 49,300 | — | — |
| 2024-08-20 | $37.78 | $60.92 | 92,700 | — | — |
| 2024-08-19 | $38.30 | $61.76 | 70,900 | — | — |
| 2024-08-16 | $38.08 | $61.40 | 35,200 | — | — |
| 2024-08-15 | $37.79 | $60.55 | 38,900 | — | — |
| 2024-08-14 | $37.03 | $59.33 | 25,600 | — | — |
| 2024-08-13 | $37.26 | $59.70 | 30,600 | — | — |
| 2024-08-12 | $36.94 | $59.19 | 33,200 | — | — |
| 2024-08-09 | $37.24 | $59.67 | 59,100 | — | — |
| 2024-08-08 | $37.66 | $60.34 | 40,100 | — | — |
| 2024-08-07 | $37.28 | $59.73 | 45,900 | — | — |
| 2024-08-06 | $37.45 | $60.01 | 113,900 | — | — |
| 2024-08-05 | $37.00 | $59.28 | 113,000 | — | — |
| 2024-08-02 | $37.74 | $60.47 | 81,100 | — | — |
| 2024-08-01 | $38.18 | $61.17 | 105,200 | — | — |
| 2024-07-31 | $38.39 | $61.51 | 83,400 | — | — |
| 2024-07-30 | $38.78 | $62.14 | 43,900 | — | — |
| 2024-07-29 | $38.32 | $61.40 | 82,300 | — | — |
| 2024-07-26 | $39.41 | $63.15 | 78,900 | — | — |
| 2024-07-25 | $39.30 | $62.97 | 127,200 | — | — |
| 2024-07-24 | $38.55 | $61.77 | 84,300 | — | — |
| 2024-07-23 | $39.01 | $62.50 | 117,600 | — | — |
| 2024-07-22 | $38.16 | $61.14 | 72,700 | — | — |
| 2024-07-19 | $37.25 | $59.68 | 81,600 | — | — |
| 2024-07-18 | $37.42 | $59.96 | 53,000 | — | — |
| 2024-07-17 | $38.16 | $61.14 | 120,900 | — | — |
| 2024-07-16 | $37.83 | $60.61 | 106,500 | — | — |
| 2024-07-15 | $36.23 | $58.05 | 107,000 | — | — |
| 2024-07-12 | $34.82 | $55.79 | 66,300 | — | — |
| 2024-07-11 | $34.55 | $55.36 | 100,400 | — | — |
| 2024-07-10 | $33.25 | $53.28 | 36,500 | — | — |
| 2024-07-09 | $32.68 | $52.36 | 28,600 | — | — |
| 2024-07-08 | $32.24 | $51.66 | 33,400 | — | — |
| 2024-07-05 | $31.82 | $50.98 | 35,600 | — | — |
| 2024-07-03 | $32.48 | $52.04 | 41,900 | — | — |
| 2024-07-02 | $32.74 | $52.46 | 59,400 | — | — |
| 2024-07-01 | $32.50 | $52.07 | 53,600 | — | — |
| 2024-06-28 | $32.88 | $52.68 | 381,700 | — | — |
| 2024-06-27 | $31.96 | $51.21 | 37,500 | — | — |
| 2024-06-26 | $31.37 | $50.26 | 70,400 | — | — |
| 2024-06-25 | $30.70 | $49.19 | 48,500 | — | — |
| 2024-06-24 | $30.78 | $49.32 | 45,000 | — | — |
| 2024-06-21 | $30.34 | $48.61 | 89,800 | — | — |
| 2024-06-20 | $30.52 | $48.90 | 45,400 | — | — |
| 2024-06-18 | $30.90 | $49.51 | 40,200 | — | — |
| 2024-06-17 | $30.61 | $49.05 | 32,400 | — | — |
| 2024-06-14 | $30.32 | $48.58 | 26,400 | — | — |
| 2024-06-13 | $30.76 | $49.29 | 22,900 | — | — |
| 2024-06-12 | $31.24 | $50.06 | 52,700 | — | — |
| 2024-06-11 | $30.68 | $49.16 | 39,700 | — | — |
| 2024-06-10 | $30.91 | $49.53 | 29,600 | — | — |
| 2024-06-07 | $31.40 | $50.31 | 57,100 | — | — |
| 2024-06-06 | $31.60 | $50.63 | 42,500 | — | — |
| 2024-06-05 | $31.59 | $50.62 | 46,500 | — | — |
| 2024-06-04 | $31.36 | $50.25 | 41,800 | — | — |
| 2024-06-03 | $31.41 | $50.33 | 38,200 | — | — |
| 2024-05-31 | $31.74 | $50.86 | 51,300 | — | — |
| 2024-05-30 | $31.60 | $50.63 | 40,000 | — | — |
| 2024-05-29 | $31.06 | $49.77 | 45,200 | — | — |
| 2024-05-28 | $31.45 | $50.39 | 43,500 | — | — |
| 2024-05-24 | $31.89 | $51.10 | 36,000 | — | — |
| 2024-05-23 | $31.94 | $51.18 | 52,200 | — | — |
| 2024-05-22 | $32.65 | $52.31 | 45,900 | — | — |
| 2024-05-21 | $32.88 | $52.68 | 33,100 | — | — |
| 2024-05-20 | $32.78 | $52.52 | 41,600 | — | — |
| 2024-05-17 | $33.22 | $53.23 | 47,100 | — | — |
| 2024-05-16 | $33.00 | $52.88 | 60,200 | — | — |
| 2024-05-15 | $33.21 | $53.21 | 35,300 | — | — |
| 2024-05-14 | $32.63 | $52.28 | 27,200 | — | — |
| 2024-05-13 | $32.89 | $52.33 | 41,100 | — | — |
| 2024-05-10 | $32.85 | $52.27 | 36,700 | — | — |
| 2024-05-09 | $32.99 | $52.49 | 54,000 | — | — |
| 2024-05-08 | $32.58 | $51.84 | 57,300 | — | — |
| 2024-05-07 | $32.31 | $51.41 | 62,500 | — | — |
| 2024-05-06 | $32.35 | $51.47 | 35,700 | — | — |
| 2024-05-03 | $32.26 | $51.33 | 31,900 | — | — |
| 2024-05-02 | $32.29 | $51.38 | 41,100 | — | — |
| 2024-05-01 | $31.62 | $50.31 | 39,800 | — | — |
| 2024-04-30 | $30.96 | $49.26 | 44,500 | — | — |
| 2024-04-29 | $31.45 | $50.04 | 39,700 | — | — |
| 2024-04-26 | $31.51 | $50.13 | 30,900 | — | — |
| 2024-04-25 | $31.38 | $49.93 | 58,100 | — | — |
| 2024-04-24 | $31.76 | $50.53 | 47,200 | — | — |
| 2024-04-23 | $31.64 | $50.34 | 28,900 | — | — |
| 2024-04-22 | $31.13 | $49.53 | 42,700 | — | — |
| 2024-04-19 | $31.13 | $49.53 | 74,200 | — | — |
| 2024-04-18 | $29.86 | $47.51 | 71,900 | — | — |
| 2024-04-17 | $29.32 | $46.65 | 49,400 | — | — |
| 2024-04-16 | $29.28 | $46.59 | 28,100 | — | — |
| 2024-04-15 | $29.54 | $47.00 | 47,100 | — | — |
| 2024-04-12 | $29.64 | $47.16 | 38,200 | — | — |
| 2024-04-11 | $29.51 | $46.95 | 42,900 | — | — |
| 2024-04-10 | $29.60 | $47.10 | 72,600 | — | — |
| 2024-04-09 | $31.35 | $49.88 | 45,000 | — | — |
| 2024-04-08 | $31.41 | $49.98 | 34,200 | — | — |
| 2024-04-05 | $30.99 | $49.31 | 27,400 | — | — |
| 2024-04-04 | $31.19 | $49.63 | 33,000 | — | — |
| 2024-04-03 | $31.06 | $49.42 | 37,600 | — | — |
| 2024-04-02 | $31.20 | $49.64 | 60,800 | — | — |
| 2024-04-01 | $31.81 | $50.61 | 57,700 | — | — |
| 2024-03-28 | $32.68 | $52.00 | 86,400 | — | — |
| 2024-03-27 | $32.37 | $51.50 | 81,800 | — | — |
| 2024-03-26 | $31.25 | $49.72 | 37,600 | — | — |
| 2024-03-25 | $31.64 | $50.34 | 37,900 | — | — |
| 2024-03-22 | $31.65 | $50.36 | 66,000 | — | — |
| 2024-03-21 | $31.68 | $50.41 | 78,900 | — | — |
| 2024-03-20 | $31.17 | $49.59 | 57,500 | — | — |
| 2024-03-19 | $29.96 | $47.67 | 77,900 | — | — |
| 2024-03-18 | $29.57 | $47.05 | 109,200 | — | — |
| 2024-03-15 | $30.04 | $47.80 | 172,800 | — | — |
| 2024-03-14 | $29.66 | $47.19 | 50,500 | — | — |
| 2024-03-13 | $30.55 | $48.61 | 42,200 | — | — |
| 2024-03-12 | $30.69 | $48.83 | 33,700 | — | — |
| 2024-03-11 | $30.77 | $48.96 | 25,300 | — | — |
| 2024-03-08 | $30.99 | $49.31 | 41,000 | — | — |
| 2024-03-07 | $30.71 | $48.86 | 30,300 | — | — |
| 2024-03-06 | $30.74 | $48.91 | 47,700 | — | — |
| 2024-03-05 | $30.89 | $49.15 | 51,800 | — | — |
| 2024-03-04 | $30.56 | $48.62 | 62,400 | — | — |
| 2024-03-01 | $30.11 | $47.91 | 53,900 | — | — |
| 2024-02-29 | $30.30 | $48.21 | 45,700 | — | — |
| 2024-02-28 | $29.84 | $47.48 | 31,500 | — | — |
| 2024-02-27 | $29.98 | $47.70 | 28,200 | — | — |
| 2024-02-26 | $30.00 | $47.73 | 37,900 | — | — |
| 2024-02-23 | $30.28 | $48.18 | 24,300 | — | — |
| 2024-02-22 | $30.04 | $47.80 | 52,400 | — | — |
| 2024-02-21 | $30.39 | $48.35 | 45,100 | — | — |
| 2024-02-20 | $30.75 | $48.93 | 29,400 | — | — |
| 2024-02-16 | $31.02 | $49.36 | 43,900 | — | — |
| 2024-02-15 | $31.58 | $50.25 | 63,700 | — | — |
| 2024-02-14 | $30.74 | $48.54 | 55,500 | — | — |
| 2024-02-13 | $30.20 | $47.69 | 97,300 | — | — |
| 2024-02-12 | $32.19 | $50.83 | 61,300 | — | — |
| 2024-02-09 | $31.35 | $49.51 | 49,200 | — | — |
| 2024-02-08 | $30.64 | $48.39 | 39,600 | — | — |
| 2024-02-07 | $30.40 | $48.01 | 42,800 | — | — |
| 2024-02-06 | $30.76 | $48.58 | 66,700 | — | — |
| 2024-02-05 | $30.71 | $48.50 | 60,700 | — | — |
| 2024-02-02 | $30.83 | $48.69 | 55,100 | — | — |
| 2024-02-01 | $31.20 | $49.27 | 68,900 | — | — |
| 2024-01-31 | $31.47 | $49.70 | 105,600 | — | — |
| 2024-01-30 | $33.12 | $52.30 | 75,100 | — | — |
| 2024-01-29 | $33.50 | $52.90 | 77,600 | — | — |
| 2024-01-26 | $33.06 | $52.21 | 50,700 | — | — |
| 2024-01-25 | $33.61 | $53.08 | 103,900 | — | — |
| 2024-01-24 | $33.24 | $52.49 | 33,300 | — | — |
| 2024-01-23 | $32.95 | $52.03 | 42,100 | — | — |
| 2024-01-22 | $33.47 | $52.85 | 53,800 | — | — |
| 2024-01-19 | $32.48 | $51.29 | 53,000 | — | — |
| 2024-01-18 | $32.44 | $51.23 | 43,400 | — | — |
| 2024-01-17 | $32.13 | $50.74 | 71,000 | — | — |
| 2024-01-16 | $31.87 | $50.33 | 66,000 | — | — |
| 2024-01-12 | $32.58 | $51.45 | 57,900 | — | — |
| 2024-01-11 | $32.85 | $51.88 | 53,200 | — | — |
| 2024-01-10 | $33.04 | $52.18 | 49,000 | — | — |
| 2024-01-09 | $33.11 | $52.29 | 43,500 | — | — |
| 2024-01-08 | $33.67 | $53.17 | 37,100 | — | — |
| 2024-01-05 | $33.76 | $53.31 | 69,200 | — | — |
| 2024-01-04 | $33.74 | $53.28 | 43,400 | — | — |
| 2024-01-03 | $33.81 | $53.39 | 59,200 | — | — |
| 2024-01-02 | $34.54 | $54.54 | 63,400 | — | — |