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
- 2012-07-10 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 | $41.06 | $50.45 | 10,000 | — | — |
| 2024-12-30 | $41.15 | $50.56 | 6,700 | — | — |
| 2024-12-27 | $41.02 | $50.40 | 19,800 | — | — |
| 2024-12-26 | $41.94 | $51.53 | 5,300 | — | — |
| 2024-12-24 | $41.92 | $51.50 | 6,600 | — | — |
| 2024-12-23 | $41.74 | $51.28 | 14,200 | — | — |
| 2024-12-20 | $42.39 | $52.08 | 52,800 | — | — |
| 2024-12-19 | $41.32 | $50.77 | 10,100 | — | — |
| 2024-12-18 | $41.70 | $51.23 | 16,900 | — | — |
| 2024-12-17 | $45.06 | $55.36 | 14,500 | — | — |
| 2024-12-16 | $45.40 | $55.78 | 10,000 | — | — |
| 2024-12-13 | $45.59 | $56.01 | 9,400 | — | — |
| 2024-12-12 | $45.21 | $55.55 | 7,600 | — | — |
| 2024-12-11 | $46.03 | $56.55 | 12,000 | — | — |
| 2024-12-10 | $45.75 | $56.21 | 12,100 | — | — |
| 2024-12-09 | $45.41 | $55.79 | 13,800 | — | — |
| 2024-12-06 | $45.28 | $55.63 | 29,600 | — | — |
| 2024-12-05 | $46.39 | $57.00 | 11,600 | — | — |
| 2024-12-04 | $46.25 | $56.82 | 13,100 | — | — |
| 2024-12-03 | $45.96 | $56.47 | 14,100 | — | — |
| 2024-12-02 | $47.18 | $57.97 | 15,300 | — | — |
| 2024-11-29 | $47.70 | $58.61 | 9,900 | — | — |
| 2024-11-27 | $47.62 | $58.51 | 12,800 | — | — |
| 2024-11-26 | $47.40 | $58.24 | 13,500 | — | — |
| 2024-11-25 | $47.60 | $58.48 | 18,400 | — | — |
| 2024-11-22 | $46.90 | $57.62 | 45,800 | — | — |
| 2024-11-21 | $46.11 | $56.65 | 10,700 | — | — |
| 2024-11-20 | $45.99 | $56.51 | 11,200 | — | — |
| 2024-11-19 | $45.45 | $55.84 | 31,800 | — | — |
| 2024-11-18 | $45.87 | $56.36 | 14,400 | — | — |
| 2024-11-15 | $46.47 | $57.09 | 18,300 | — | — |
| 2024-11-14 | $46.63 | $57.29 | 13,900 | — | — |
| 2024-11-13 | $46.94 | $57.67 | 13,100 | — | — |
| 2024-11-12 | $47.25 | $58.05 | 20,700 | — | — |
| 2024-11-11 | $48.82 | $59.98 | 18,800 | — | — |
| 2024-11-08 | $48.03 | $59.01 | 8,200 | — | — |
| 2024-11-07 | $47.21 | $58.00 | 16,200 | — | — |
| 2024-11-06 | $48.47 | $59.22 | 41,700 | — | — |
| 2024-11-05 | $44.60 | $54.49 | 13,700 | — | — |
| 2024-11-04 | $42.80 | $52.29 | 24,900 | — | — |
| 2024-11-01 | $42.90 | $52.42 | 12,800 | — | — |
| 2024-10-31 | $43.76 | $53.47 | 6,600 | — | — |
| 2024-10-30 | $44.97 | $54.94 | 8,000 | — | — |
| 2024-10-29 | $45.50 | $55.59 | 56,700 | — | — |
| 2024-10-28 | $45.05 | $55.04 | 11,300 | — | — |
| 2024-10-25 | $43.63 | $53.31 | 7,400 | — | — |
| 2024-10-24 | $44.74 | $54.66 | 5,000 | — | — |
| 2024-10-23 | $44.33 | $54.16 | 8,200 | — | — |
| 2024-10-22 | $44.29 | $54.11 | 9,600 | — | — |
| 2024-10-21 | $42.71 | $52.18 | 15,300 | — | — |
| 2024-10-18 | $44.76 | $54.69 | 12,100 | — | — |
| 2024-10-17 | $46.13 | $56.36 | 12,800 | — | — |
| 2024-10-16 | $44.80 | $54.74 | 12,300 | — | — |
| 2024-10-15 | $44.72 | $54.64 | 11,400 | — | — |
| 2024-10-14 | $43.87 | $53.60 | 7,800 | — | — |
| 2024-10-11 | $43.44 | $53.07 | 27,300 | — | — |
| 2024-10-10 | $40.91 | $49.98 | 15,000 | — | — |
| 2024-10-09 | $41.51 | $50.72 | 5,500 | — | — |
| 2024-10-08 | $41.55 | $50.77 | 6,800 | — | — |
| 2024-10-07 | $42.40 | $51.80 | 6,700 | — | — |
| 2024-10-04 | $42.36 | $51.76 | 6,200 | — | — |
| 2024-10-03 | $41.92 | $51.22 | 16,000 | — | — |
| 2024-10-02 | $42.39 | $51.79 | 12,900 | — | — |
| 2024-10-01 | $42.66 | $52.12 | 16,200 | — | — |
| 2024-09-30 | $44.49 | $54.36 | 14,900 | — | — |
| 2024-09-27 | $44.14 | $53.93 | 18,800 | — | — |
| 2024-09-26 | $44.28 | $54.10 | 31,600 | — | — |
| 2024-09-25 | $44.40 | $54.25 | 27,800 | — | — |
| 2024-09-24 | $44.49 | $54.36 | 10,200 | — | — |
| 2024-09-23 | $45.07 | $55.07 | 17,300 | — | — |
| 2024-09-20 | $46.25 | $56.51 | 65,200 | — | — |
| 2024-09-19 | $46.85 | $57.24 | 31,500 | — | — |
| 2024-09-18 | $44.99 | $54.97 | 41,500 | — | — |
| 2024-09-17 | $44.41 | $54.26 | 24,900 | — | — |
| 2024-09-16 | $44.97 | $54.94 | 19,900 | — | — |
| 2024-09-13 | $44.50 | $54.37 | 12,100 | — | — |
| 2024-09-12 | $43.21 | $52.79 | 14,800 | — | — |
| 2024-09-11 | $41.99 | $51.30 | 37,000 | — | — |
| 2024-09-10 | $42.41 | $51.82 | 9,600 | — | — |
| 2024-09-09 | $42.59 | $52.04 | 10,800 | — | — |
| 2024-09-06 | $42.51 | $51.94 | 13,500 | — | — |
| 2024-09-05 | $42.22 | $51.58 | 26,200 | — | — |
| 2024-09-04 | $42.61 | $52.06 | 13,000 | — | — |
| 2024-09-03 | $43.65 | $53.33 | 10,100 | — | — |
| 2024-08-30 | $43.83 | $53.55 | 8,000 | — | — |
| 2024-08-29 | $44.03 | $53.80 | 13,200 | — | — |
| 2024-08-28 | $43.98 | $53.73 | 8,000 | — | — |
| 2024-08-27 | $44.52 | $54.39 | 9,100 | — | — |
| 2024-08-26 | $44.87 | $54.82 | 24,800 | — | — |
| 2024-08-23 | $44.97 | $54.94 | 12,100 | — | — |
| 2024-08-22 | $42.48 | $51.90 | 31,900 | — | — |
| 2024-08-21 | $42.49 | $51.91 | 6,600 | — | — |
| 2024-08-20 | $41.52 | $50.73 | 6,200 | — | — |
| 2024-08-19 | $41.76 | $51.02 | 6,400 | — | — |
| 2024-08-16 | $41.59 | $50.81 | 37,400 | — | — |
| 2024-08-15 | $41.98 | $51.29 | 9,200 | — | — |
| 2024-08-14 | $40.81 | $49.86 | 9,100 | — | — |
| 2024-08-13 | $41.19 | $50.33 | 34,400 | — | — |
| 2024-08-12 | $39.70 | $48.51 | 7,600 | — | — |
| 2024-08-09 | $40.39 | $49.35 | 10,400 | — | — |
| 2024-08-08 | $41.16 | $50.29 | 8,000 | — | — |
| 2024-08-07 | $40.54 | $49.53 | 29,200 | — | — |
| 2024-08-06 | $40.73 | $49.43 | 13,100 | — | — |
| 2024-08-05 | $39.48 | $47.92 | 24,700 | — | — |
| 2024-08-02 | $40.54 | $49.20 | 37,800 | — | — |
| 2024-08-01 | $42.25 | $51.28 | 26,100 | — | — |
| 2024-07-31 | $44.03 | $53.44 | 33,800 | — | — |
| 2024-07-30 | $44.64 | $54.18 | 24,800 | — | — |
| 2024-07-29 | $43.10 | $52.31 | 16,000 | — | — |
| 2024-07-26 | $43.62 | $52.94 | 17,300 | — | — |
| 2024-07-25 | $44.62 | $54.16 | 19,100 | — | — |
| 2024-07-24 | $42.91 | $52.08 | 22,200 | — | — |
| 2024-07-23 | $41.81 | $50.74 | 33,500 | — | — |
| 2024-07-22 | $40.57 | $49.24 | 19,400 | — | — |
| 2024-07-19 | $40.00 | $48.55 | 8,900 | — | — |
| 2024-07-18 | $40.58 | $49.25 | 14,200 | — | — |
| 2024-07-17 | $41.94 | $50.90 | 39,900 | — | — |
| 2024-07-16 | $40.83 | $49.56 | 31,000 | — | — |
| 2024-07-15 | $38.62 | $46.87 | 39,800 | — | — |
| 2024-07-12 | $37.75 | $45.82 | 33,600 | — | — |
| 2024-07-11 | $36.45 | $44.24 | 27,300 | — | — |
| 2024-07-10 | $34.79 | $42.22 | 20,100 | — | — |
| 2024-07-09 | $34.11 | $41.40 | 28,100 | — | — |
| 2024-07-08 | $33.96 | $41.22 | 14,700 | — | — |
| 2024-07-05 | $33.36 | $40.49 | 29,300 | — | — |
| 2024-07-03 | $35.29 | $42.83 | 2,000 | — | — |
| 2024-07-02 | $35.26 | $42.79 | 11,000 | — | — |
| 2024-07-01 | $34.94 | $42.41 | 15,300 | — | — |
| 2024-06-28 | $36.45 | $44.24 | 128,800 | — | — |
| 2024-06-27 | $34.03 | $41.30 | 18,300 | — | — |
| 2024-06-26 | $33.80 | $41.02 | 15,200 | — | — |
| 2024-06-25 | $33.30 | $40.42 | 12,000 | — | — |
| 2024-06-24 | $33.51 | $40.67 | 10,500 | — | — |
| 2024-06-21 | $32.95 | $39.99 | 23,000 | — | — |
| 2024-06-20 | $33.38 | $40.51 | 5,500 | — | — |
| 2024-06-18 | $33.01 | $40.06 | 17,100 | — | — |
| 2024-06-17 | $33.14 | $40.22 | 11,600 | — | — |
| 2024-06-14 | $32.55 | $39.51 | 4,500 | — | — |
| 2024-06-13 | $32.94 | $39.98 | 3,500 | — | — |
| 2024-06-12 | $33.64 | $40.83 | 10,500 | — | — |
| 2024-06-11 | $32.98 | $40.03 | 5,500 | — | — |
| 2024-06-10 | $32.45 | $39.38 | 6,000 | — | — |
| 2024-06-07 | $33.38 | $40.51 | 13,900 | — | — |
| 2024-06-06 | $33.55 | $40.72 | 3,800 | — | — |
| 2024-06-05 | $32.97 | $40.02 | 36,600 | — | — |
| 2024-06-04 | $32.80 | $39.81 | 8,000 | — | — |
| 2024-06-03 | $33.10 | $40.17 | 7,900 | — | — |
| 2024-05-31 | $32.79 | $39.80 | 43,700 | — | — |
| 2024-05-30 | $32.90 | $39.93 | 11,800 | — | — |
| 2024-05-29 | $32.31 | $39.21 | 10,800 | — | — |
| 2024-05-28 | $32.54 | $39.49 | 9,500 | — | — |
| 2024-05-24 | $33.06 | $40.12 | 5,900 | — | — |
| 2024-05-23 | $32.66 | $39.64 | 17,000 | — | — |
| 2024-05-22 | $33.08 | $40.15 | 4,900 | — | — |
| 2024-05-21 | $33.01 | $40.06 | 3,200 | — | — |
| 2024-05-20 | $32.49 | $39.43 | 8,700 | — | — |
| 2024-05-17 | $33.53 | $40.70 | 5,400 | — | — |
| 2024-05-16 | $33.36 | $40.49 | 6,700 | — | — |
| 2024-05-15 | $33.41 | $40.55 | 6,600 | — | — |
| 2024-05-14 | $33.02 | $40.08 | 26,600 | — | — |
| 2024-05-13 | $33.43 | $40.57 | 24,400 | — | — |
| 2024-05-10 | $32.69 | $39.68 | 10,000 | — | — |
| 2024-05-09 | $33.40 | $40.54 | 14,700 | — | — |
| 2024-05-08 | $32.20 | $39.08 | 11,200 | — | — |
| 2024-05-07 | $31.67 | $38.12 | 20,500 | — | — |
| 2024-05-06 | $31.91 | $38.41 | 16,500 | — | — |
| 2024-05-03 | $32.80 | $39.48 | 8,700 | — | — |
| 2024-05-02 | $32.46 | $39.07 | 10,800 | — | — |
| 2024-05-01 | $31.75 | $38.22 | 21,400 | — | — |
| 2024-04-30 | $31.17 | $37.52 | 12,400 | — | — |
| 2024-04-29 | $31.68 | $38.13 | 10,300 | — | — |
| 2024-04-26 | $31.47 | $37.88 | 5,900 | — | — |
| 2024-04-25 | $31.44 | $37.85 | 21,300 | — | — |
| 2024-04-24 | $31.38 | $37.77 | 21,300 | — | — |
| 2024-04-23 | $31.23 | $37.59 | 10,700 | — | — |
| 2024-04-22 | $31.12 | $37.46 | 9,700 | — | — |
| 2024-04-19 | $31.50 | $37.92 | 8,500 | — | — |
| 2024-04-18 | $30.91 | $37.21 | 9,200 | — | — |
| 2024-04-17 | $30.89 | $37.18 | 6,200 | — | — |
| 2024-04-16 | $31.24 | $37.60 | 6,600 | — | — |
| 2024-04-15 | $31.38 | $37.77 | 10,300 | — | — |
| 2024-04-12 | $31.93 | $38.44 | 5,200 | — | — |
| 2024-04-11 | $32.49 | $39.11 | 7,300 | — | — |
| 2024-04-10 | $32.79 | $39.47 | 9,400 | — | — |
| 2024-04-09 | $34.05 | $40.99 | 10,600 | — | — |
| 2024-04-08 | $33.96 | $40.88 | 8,400 | — | — |
| 2024-04-05 | $33.81 | $40.70 | 18,400 | — | — |
| 2024-04-04 | $34.18 | $41.14 | 7,500 | — | — |
| 2024-04-03 | $33.55 | $40.39 | 6,900 | — | — |
| 2024-04-02 | $33.68 | $40.54 | 13,800 | — | — |
| 2024-04-01 | $33.40 | $40.20 | 5,000 | — | — |
| 2024-03-28 | $34.71 | $41.78 | 25,900 | — | — |
| 2024-03-27 | $33.72 | $40.59 | 9,300 | — | — |
| 2024-03-26 | $32.95 | $39.66 | 5,300 | — | — |
| 2024-03-25 | $33.21 | $39.98 | 5,800 | — | — |
| 2024-03-22 | $33.47 | $40.29 | 9,100 | — | — |
| 2024-03-21 | $33.80 | $40.69 | 10,100 | — | — |
| 2024-03-20 | $33.38 | $40.18 | 9,600 | — | — |
| 2024-03-19 | $31.92 | $38.42 | 6,200 | — | — |
| 2024-03-18 | $32.35 | $38.94 | 5,400 | — | — |
| 2024-03-15 | $32.39 | $38.99 | 25,700 | — | — |
| 2024-03-14 | $32.12 | $38.66 | 9,000 | — | — |
| 2024-03-13 | $32.30 | $38.88 | 6,300 | — | — |
| 2024-03-12 | $32.35 | $38.94 | 3,900 | — | — |
| 2024-03-11 | $32.37 | $38.96 | 3,500 | — | — |
| 2024-03-08 | $32.65 | $39.30 | 5,000 | — | — |
| 2024-03-07 | $32.39 | $38.99 | 12,400 | — | — |
| 2024-03-06 | $32.00 | $38.52 | 4,400 | — | — |
| 2024-03-05 | $32.20 | $38.76 | 5,300 | — | — |
| 2024-03-04 | $32.25 | $38.82 | 7,700 | — | — |
| 2024-03-01 | $32.50 | $39.12 | 7,700 | — | — |
| 2024-02-29 | $33.37 | $40.17 | 20,900 | — | — |
| 2024-02-28 | $32.65 | $39.30 | 4,500 | — | — |
| 2024-02-27 | $33.63 | $40.48 | 11,800 | — | — |
| 2024-02-26 | $33.48 | $40.30 | 8,400 | — | — |
| 2024-02-23 | $32.70 | $39.36 | 2,400 | — | — |
| 2024-02-22 | $33.20 | $39.96 | 19,300 | — | — |
| 2024-02-21 | $33.80 | $40.69 | 5,900 | — | — |
| 2024-02-20 | $33.93 | $40.84 | 8,700 | — | — |
| 2024-02-16 | $34.19 | $41.16 | 9,200 | — | — |
| 2024-02-15 | $36.08 | $43.43 | 8,600 | — | — |
| 2024-02-14 | $33.64 | $40.49 | 11,200 | — | — |
| 2024-02-13 | $32.41 | $39.01 | 12,300 | — | — |
| 2024-02-12 | $34.85 | $41.95 | 14,500 | — | — |
| 2024-02-09 | $34.47 | $41.49 | 6,900 | — | — |
| 2024-02-08 | $33.53 | $40.36 | 6,200 | — | — |
| 2024-02-07 | $33.27 | $40.05 | 22,600 | — | — |
| 2024-02-06 | $32.69 | $39.04 | 18,100 | — | — |
| 2024-02-05 | $34.22 | $40.86 | 7,700 | — | — |
| 2024-02-02 | $34.52 | $41.22 | 10,500 | — | — |
| 2024-02-01 | $36.30 | $43.35 | 6,100 | — | — |
| 2024-01-31 | $36.82 | $43.97 | 9,700 | — | — |
| 2024-01-30 | $37.30 | $44.54 | 11,300 | — | — |
| 2024-01-29 | $37.10 | $44.30 | 10,900 | — | — |
| 2024-01-26 | $37.20 | $44.42 | 12,000 | — | — |
| 2024-01-25 | $37.49 | $44.77 | 14,800 | — | — |
| 2024-01-24 | $35.37 | $42.24 | 7,100 | — | — |
| 2024-01-23 | $35.24 | $42.08 | 9,800 | — | — |
| 2024-01-22 | $36.29 | $43.34 | 10,700 | — | — |
| 2024-01-19 | $35.31 | $42.17 | 7,900 | — | — |
| 2024-01-18 | $35.09 | $41.90 | 10,100 | — | — |
| 2024-01-17 | $35.29 | $42.14 | 5,000 | — | — |
| 2024-01-16 | $35.69 | $42.62 | 6,900 | — | — |
| 2024-01-12 | $36.00 | $42.99 | 13,900 | — | — |
| 2024-01-11 | $35.30 | $42.15 | 13,900 | — | — |
| 2024-01-10 | $35.43 | $42.31 | 25,600 | — | — |
| 2024-01-09 | $35.83 | $42.79 | 21,800 | — | — |
| 2024-01-08 | $36.91 | $44.08 | 9,700 | — | — |
| 2024-01-05 | $37.59 | $44.89 | 43,300 | — | — |
| 2024-01-04 | $37.33 | $44.58 | 22,000 | — | — |
| 2024-01-03 | $37.09 | $44.29 | 23,100 | — | — |
| 2024-01-02 | $37.47 | $44.75 | 17,700 | — | — |