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
- 2003-07-15 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 | $42.32 | $79.31 | 1,635,600 | — | — |
| 2024-12-30 | $41.94 | $78.59 | 684,600 | — | — |
| 2024-12-27 | $41.89 | $78.50 | 527,600 | — | — |
| 2024-12-26 | $42.40 | $79.46 | 462,200 | — | — |
| 2024-12-24 | $42.80 | $80.20 | 699,300 | — | — |
| 2024-12-23 | $41.84 | $78.41 | 781,200 | — | — |
| 2024-12-20 | $41.33 | $77.45 | 1,564,600 | — | — |
| 2024-12-19 | $41.50 | $77.77 | 2,463,300 | — | — |
| 2024-12-18 | $40.61 | $76.10 | 1,782,000 | — | — |
| 2024-12-17 | $42.20 | $79.08 | 2,089,200 | — | — |
| 2024-12-16 | $42.69 | $80.00 | 1,230,900 | — | — |
| 2024-12-13 | $43.48 | $81.48 | 1,234,100 | — | — |
| 2024-12-12 | $43.59 | $81.69 | 1,064,700 | — | — |
| 2024-12-11 | $43.54 | $81.59 | 1,857,000 | — | — |
| 2024-12-10 | $42.68 | $79.98 | 1,271,400 | — | — |
| 2024-12-09 | $42.13 | $78.95 | 2,145,300 | — | — |
| 2024-12-06 | $42.45 | $79.55 | 1,456,300 | — | — |
| 2024-12-05 | $42.28 | $79.23 | 2,862,500 | — | — |
| 2024-12-04 | $40.55 | $75.99 | 1,716,500 | — | — |
| 2024-12-03 | $39.97 | $74.90 | 1,874,900 | — | — |
| 2024-12-02 | $39.65 | $74.30 | 1,182,200 | — | — |
| 2024-11-29 | $39.37 | $73.78 | 578,000 | — | — |
| 2024-11-27 | $39.29 | $73.63 | 1,056,400 | — | — |
| 2024-11-26 | $39.51 | $74.04 | 2,326,000 | — | — |
| 2024-11-25 | $41.24 | $77.28 | 3,843,400 | — | — |
| 2024-11-22 | $36.92 | $68.72 | 731,700 | — | — |
| 2024-11-21 | $36.86 | $68.61 | 1,273,700 | — | — |
| 2024-11-20 | $35.98 | $66.97 | 752,700 | — | — |
| 2024-11-19 | $34.90 | $64.96 | 509,800 | — | — |
| 2024-11-18 | $34.44 | $64.10 | 1,184,500 | — | — |
| 2024-11-15 | $34.00 | $63.28 | 1,128,500 | — | — |
| 2024-11-14 | $34.99 | $65.13 | 3,266,500 | — | — |
| 2024-11-13 | $34.88 | $64.92 | 1,301,400 | — | — |
| 2024-11-12 | $36.45 | $67.84 | 1,454,600 | — | — |
| 2024-11-11 | $38.10 | $70.91 | 1,376,900 | — | — |
| 2024-11-08 | $37.96 | $70.65 | 1,156,300 | — | — |
| 2024-11-07 | $38.83 | $72.27 | 841,600 | — | — |
| 2024-11-06 | $38.17 | $71.04 | 1,671,800 | — | — |
| 2024-11-05 | $36.46 | $67.86 | 1,137,300 | — | — |
| 2024-11-04 | $35.56 | $66.19 | 997,600 | — | — |
| 2024-11-01 | $35.93 | $66.87 | 1,269,100 | — | — |
| 2024-10-31 | $36.26 | $67.49 | 642,100 | — | — |
| 2024-10-30 | $36.68 | $68.27 | 419,500 | — | — |
| 2024-10-29 | $36.70 | $68.31 | 630,200 | — | — |
| 2024-10-28 | $37.11 | $69.07 | 916,700 | — | — |
| 2024-10-25 | $37.55 | $69.89 | 651,500 | — | — |
| 2024-10-24 | $37.51 | $69.82 | 788,600 | — | — |
| 2024-10-23 | $36.91 | $68.70 | 1,267,100 | — | — |
| 2024-10-22 | $37.03 | $68.92 | 576,900 | — | — |
| 2024-10-21 | $37.45 | $69.70 | 825,900 | — | — |
| 2024-10-18 | $37.77 | $70.30 | 594,000 | — | — |
| 2024-10-17 | $38.29 | $71.27 | 616,600 | — | — |
| 2024-10-16 | $38.43 | $71.53 | 1,014,400 | — | — |
| 2024-10-15 | $38.09 | $70.90 | 849,300 | — | — |
| 2024-10-14 | $39.22 | $73.00 | 641,800 | — | — |
| 2024-10-11 | $38.96 | $72.51 | 1,135,600 | — | — |
| 2024-10-10 | $38.09 | $70.90 | 514,300 | — | — |
| 2024-10-09 | $38.20 | $71.10 | 790,500 | — | — |
| 2024-10-08 | $38.56 | $71.77 | 641,200 | — | — |
| 2024-10-07 | $38.87 | $72.35 | 662,200 | — | — |
| 2024-10-04 | $38.76 | $72.14 | 1,141,300 | — | — |
| 2024-10-03 | $38.84 | $72.29 | 2,394,000 | — | — |
| 2024-10-02 | $38.85 | $72.31 | 1,241,600 | — | — |
| 2024-10-01 | $38.26 | $71.21 | 2,152,600 | — | — |
| 2024-09-30 | $36.76 | $68.42 | 1,650,300 | — | — |
| 2024-09-27 | $37.50 | $69.80 | 3,009,800 | — | — |
| 2024-09-26 | $35.59 | $66.24 | 2,953,600 | — | — |
| 2024-09-25 | $34.89 | $64.94 | 592,600 | — | — |
| 2024-09-24 | $35.65 | $66.35 | 1,799,600 | — | — |
| 2024-09-23 | $34.52 | $64.25 | 874,700 | — | — |
| 2024-09-20 | $34.11 | $63.49 | 1,515,400 | — | — |
| 2024-09-19 | $34.38 | $63.99 | 1,226,900 | — | — |
| 2024-09-18 | $32.60 | $60.68 | 1,672,400 | — | — |
| 2024-09-17 | $33.46 | $62.28 | 1,585,600 | — | — |
| 2024-09-16 | $32.42 | $60.34 | 1,692,900 | — | — |
| 2024-09-13 | $31.88 | $59.34 | 540,700 | — | — |
| 2024-09-12 | $31.44 | $58.52 | 1,054,800 | — | — |
| 2024-09-11 | $31.17 | $58.02 | 712,600 | — | — |
| 2024-09-10 | $31.02 | $57.74 | 660,100 | — | — |
| 2024-09-09 | $31.10 | $57.89 | 1,102,100 | — | — |
| 2024-09-06 | $31.15 | $57.98 | 945,300 | — | — |
| 2024-09-05 | $32.04 | $59.63 | 678,900 | — | — |
| 2024-09-04 | $31.99 | $59.54 | 792,400 | — | — |
| 2024-09-03 | $32.04 | $59.63 | 2,370,000 | — | — |
| 2024-08-30 | $33.29 | $61.96 | 557,800 | — | — |
| 2024-08-29 | $33.01 | $61.44 | 605,200 | — | — |
| 2024-08-28 | $32.73 | $60.92 | 603,400 | — | — |
| 2024-08-27 | $32.87 | $61.18 | 1,012,100 | — | — |
| 2024-08-26 | $32.99 | $61.40 | 769,900 | — | — |
| 2024-08-23 | $32.84 | $60.66 | 1,111,200 | — | — |
| 2024-08-22 | $32.34 | $59.73 | 889,600 | — | — |
| 2024-08-21 | $32.92 | $60.81 | 725,700 | — | — |
| 2024-08-20 | $32.61 | $60.23 | 1,648,400 | — | — |
| 2024-08-19 | $33.06 | $61.06 | 697,000 | — | — |
| 2024-08-16 | $32.84 | $60.66 | 1,217,000 | — | — |
| 2024-08-15 | $33.26 | $61.43 | 1,912,200 | — | — |
| 2024-08-14 | $33.56 | $61.99 | 947,500 | — | — |
| 2024-08-13 | $33.16 | $61.25 | 1,102,300 | — | — |
| 2024-08-12 | $33.53 | $61.93 | 1,210,900 | — | — |
| 2024-08-09 | $32.97 | $60.90 | 864,100 | — | — |
| 2024-08-08 | $32.69 | $60.38 | 2,277,800 | — | — |
| 2024-08-07 | $32.07 | $59.24 | 1,153,400 | — | — |
| 2024-08-06 | $31.92 | $58.96 | 1,012,800 | — | — |
| 2024-08-05 | $31.40 | $58.00 | 2,511,400 | — | — |
| 2024-08-02 | $32.29 | $59.64 | 1,715,200 | — | — |
| 2024-08-01 | $34.29 | $63.34 | 1,557,400 | — | — |
| 2024-07-31 | $34.90 | $64.46 | 652,700 | — | — |
| 2024-07-30 | $34.69 | $64.08 | 629,200 | — | — |
| 2024-07-29 | $34.61 | $63.93 | 1,248,700 | — | — |
| 2024-07-26 | $35.24 | $65.09 | 992,300 | — | — |
| 2024-07-25 | $35.36 | $65.31 | 1,354,900 | — | — |
| 2024-07-24 | $35.54 | $65.65 | 1,910,300 | — | — |
| 2024-07-23 | $36.35 | $67.14 | 2,590,900 | — | — |
| 2024-07-22 | $34.26 | $63.28 | 1,182,700 | — | — |
| 2024-07-19 | $34.18 | $63.13 | 806,200 | — | — |
| 2024-07-18 | $33.99 | $62.78 | 1,469,200 | — | — |
| 2024-07-17 | $34.32 | $63.39 | 1,101,900 | — | — |
| 2024-07-16 | $34.71 | $64.11 | 1,302,200 | — | — |
| 2024-07-15 | $34.76 | $64.20 | 2,341,900 | — | — |
| 2024-07-12 | $34.28 | $63.32 | 811,700 | — | — |
| 2024-07-11 | $34.30 | $63.36 | 1,016,700 | — | — |
| 2024-07-10 | $34.30 | $63.36 | 1,154,900 | — | — |
| 2024-07-09 | $33.83 | $62.49 | 1,208,900 | — | — |
| 2024-07-08 | $33.57 | $62.01 | 1,145,400 | — | — |
| 2024-07-05 | $33.59 | $62.04 | 3,219,500 | — | — |
| 2024-07-03 | $31.49 | $58.16 | 453,800 | — | — |
| 2024-07-02 | $31.02 | $57.30 | 1,563,000 | — | — |
| 2024-07-01 | $31.65 | $58.46 | 2,050,200 | — | — |
| 2024-06-28 | $31.35 | $57.91 | 2,189,700 | — | — |
| 2024-06-27 | $30.98 | $57.22 | 1,230,500 | — | — |
| 2024-06-26 | $30.71 | $56.72 | 1,010,200 | — | — |
| 2024-06-25 | $30.73 | $56.76 | 1,388,900 | — | — |
| 2024-06-24 | $30.47 | $56.28 | 2,712,200 | — | — |
| 2024-06-21 | $28.88 | $53.34 | 1,086,000 | — | — |
| 2024-06-20 | $28.98 | $53.53 | 1,443,800 | — | — |
| 2024-06-18 | $28.45 | $52.55 | 1,394,900 | — | — |
| 2024-06-17 | $28.64 | $52.90 | 2,960,000 | — | — |
| 2024-06-14 | $27.42 | $50.65 | 800,300 | — | — |
| 2024-06-13 | $28.14 | $51.98 | 1,103,200 | — | — |
| 2024-06-12 | $28.40 | $52.46 | 1,479,900 | — | — |
| 2024-06-11 | $28.22 | $52.12 | 2,628,200 | — | — |
| 2024-06-10 | $27.74 | $51.24 | 1,920,500 | — | — |
| 2024-06-07 | $26.55 | $48.58 | 1,075,200 | — | — |
| 2024-06-06 | $26.73 | $48.91 | 826,500 | — | — |
| 2024-06-05 | $26.33 | $48.18 | 1,064,400 | — | — |
| 2024-06-04 | $25.74 | $47.10 | 654,500 | — | — |
| 2024-06-03 | $26.07 | $47.70 | 1,165,600 | — | — |
| 2024-05-31 | $26.29 | $48.10 | 827,900 | — | — |
| 2024-05-30 | $25.86 | $47.32 | 1,031,500 | — | — |
| 2024-05-29 | $25.39 | $46.46 | 1,238,900 | — | — |
| 2024-05-28 | $25.91 | $47.41 | 2,188,500 | — | — |
| 2024-05-24 | $26.88 | $49.18 | 1,208,300 | — | — |
| 2024-05-23 | $26.48 | $48.45 | 1,378,800 | — | — |
| 2024-05-22 | $26.78 | $49.00 | 813,600 | — | — |
| 2024-05-21 | $27.02 | $49.44 | 782,200 | — | — |
| 2024-05-20 | $27.17 | $49.71 | 705,300 | — | — |
| 2024-05-17 | $26.90 | $49.22 | 740,800 | — | — |
| 2024-05-16 | $26.94 | $49.29 | 735,900 | — | — |
| 2024-05-15 | $26.86 | $49.15 | 867,800 | — | — |
| 2024-05-14 | $26.66 | $48.78 | 739,700 | — | — |
| 2024-05-13 | $26.29 | $48.10 | 1,004,400 | — | — |
| 2024-05-10 | $25.89 | $47.37 | 663,100 | — | — |
| 2024-05-09 | $25.81 | $47.22 | 661,400 | — | — |
| 2024-05-08 | $25.90 | $47.39 | 1,267,100 | — | — |
| 2024-05-07 | $25.62 | $46.88 | 2,799,700 | — | — |
| 2024-05-06 | $25.14 | $46.00 | 902,700 | — | — |
| 2024-05-03 | $24.92 | $45.60 | 706,700 | — | — |
| 2024-05-02 | $24.93 | $45.61 | 852,400 | — | — |
| 2024-05-01 | $24.57 | $44.96 | 1,192,400 | — | — |
| 2024-04-30 | $24.52 | $44.86 | 695,600 | — | — |
| 2024-04-29 | $24.95 | $45.65 | 591,600 | — | — |
| 2024-04-26 | $25.10 | $45.93 | 981,200 | — | — |
| 2024-04-25 | $25.02 | $45.78 | 1,043,800 | — | — |
| 2024-04-24 | $25.18 | $46.07 | 753,400 | — | — |
| 2024-04-23 | $25.54 | $46.73 | 491,900 | — | — |
| 2024-04-22 | $25.29 | $46.27 | 919,800 | — | — |
| 2024-04-19 | $25.17 | $46.05 | 730,800 | — | — |
| 2024-04-18 | $24.69 | $45.18 | 456,200 | — | — |
| 2024-04-17 | $24.77 | $45.32 | 546,700 | — | — |
| 2024-04-16 | $24.74 | $45.27 | 604,500 | — | — |
| 2024-04-15 | $24.85 | $45.47 | 933,700 | — | — |
| 2024-04-12 | $24.97 | $45.69 | 845,800 | — | — |
| 2024-04-11 | $25.38 | $46.44 | 832,200 | — | — |
| 2024-04-10 | $25.42 | $46.51 | 886,200 | — | — |
| 2024-04-09 | $25.16 | $46.04 | 817,200 | — | — |
| 2024-04-08 | $25.40 | $46.47 | 994,200 | — | — |
| 2024-04-05 | $25.43 | $46.53 | 1,270,300 | — | — |
| 2024-04-04 | $25.37 | $46.42 | 1,874,700 | — | — |
| 2024-04-03 | $25.12 | $45.96 | 1,801,100 | — | — |
| 2024-04-02 | $24.48 | $44.79 | 867,600 | — | — |
| 2024-04-01 | $24.13 | $44.15 | 876,000 | — | — |
| 2024-03-28 | $24.06 | $44.02 | 783,300 | — | — |
| 2024-03-27 | $23.79 | $43.53 | 573,500 | — | — |
| 2024-03-26 | $23.52 | $43.03 | 910,500 | — | — |
| 2024-03-25 | $23.73 | $43.42 | 548,000 | — | — |
| 2024-03-22 | $23.98 | $43.88 | 627,000 | — | — |
| 2024-03-21 | $24.45 | $44.74 | 870,900 | — | — |
| 2024-03-20 | $24.56 | $44.94 | 1,705,500 | — | — |
| 2024-03-19 | $24.11 | $44.11 | 1,681,900 | — | — |
| 2024-03-18 | $23.83 | $43.60 | 1,720,400 | — | — |
| 2024-03-15 | $23.54 | $43.07 | 2,350,000 | — | — |
| 2024-03-14 | $23.64 | $43.25 | 1,646,300 | — | — |
| 2024-03-13 | $23.66 | $43.29 | 2,251,200 | — | — |
| 2024-03-12 | $23.24 | $42.52 | 4,405,200 | — | — |
| 2024-03-11 | $21.37 | $39.10 | 1,568,900 | — | — |
| 2024-03-08 | $21.23 | $38.39 | 1,302,000 | — | — |
| 2024-03-07 | $21.09 | $38.13 | 1,678,100 | — | — |
| 2024-03-06 | $21.28 | $38.48 | 1,904,000 | — | — |
| 2024-03-05 | $20.97 | $37.92 | 1,290,600 | — | — |
| 2024-03-04 | $20.51 | $37.09 | 1,383,400 | — | — |
| 2024-03-01 | $20.78 | $37.57 | 1,971,300 | — | — |
| 2024-02-29 | $20.29 | $36.69 | 4,042,700 | — | — |
| 2024-02-28 | $21.21 | $38.35 | 1,034,200 | — | — |
| 2024-02-27 | $21.16 | $38.26 | 706,900 | — | — |
| 2024-02-26 | $21.15 | $38.24 | 832,200 | — | — |
| 2024-02-23 | $21.25 | $38.42 | 677,500 | — | — |
| 2024-02-22 | $21.48 | $38.84 | 675,800 | — | — |
| 2024-02-21 | $21.59 | $39.04 | 619,800 | — | — |
| 2024-02-20 | $21.19 | $38.31 | 645,800 | — | — |
| 2024-02-16 | $21.25 | $38.42 | 705,300 | — | — |
| 2024-02-15 | $21.40 | $38.69 | 887,500 | — | — |
| 2024-02-14 | $21.19 | $38.31 | 955,100 | — | — |
| 2024-02-13 | $21.02 | $38.01 | 1,082,000 | — | — |
| 2024-02-12 | $21.75 | $39.33 | 1,080,100 | — | — |
| 2024-02-09 | $21.29 | $38.50 | 881,900 | — | — |
| 2024-02-08 | $21.45 | $38.78 | 1,339,600 | — | — |
| 2024-02-07 | $21.60 | $39.06 | 1,013,200 | — | — |
| 2024-02-06 | $21.67 | $39.18 | 1,389,600 | — | — |
| 2024-02-05 | $21.16 | $38.26 | 1,005,200 | — | — |
| 2024-02-02 | $21.69 | $39.22 | 788,600 | — | — |
| 2024-02-01 | $22.01 | $39.80 | 1,156,100 | — | — |
| 2024-01-31 | $21.81 | $39.44 | 1,478,600 | — | — |
| 2024-01-30 | $22.56 | $40.79 | 1,817,500 | — | — |
| 2024-01-29 | $22.52 | $40.72 | 1,218,300 | — | — |
| 2024-01-26 | $22.85 | $41.32 | 1,149,200 | — | — |
| 2024-01-25 | $22.35 | $40.41 | 658,800 | — | — |
| 2024-01-24 | $22.36 | $40.43 | 1,205,100 | — | — |
| 2024-01-23 | $22.06 | $39.89 | 566,700 | — | — |
| 2024-01-22 | $21.99 | $39.76 | 929,000 | — | — |
| 2024-01-19 | $21.86 | $39.53 | 722,800 | — | — |
| 2024-01-18 | $21.96 | $39.71 | 926,900 | — | — |
| 2024-01-17 | $22.07 | $39.91 | 1,520,300 | — | — |
| 2024-01-16 | $22.27 | $40.27 | 1,508,400 | — | — |
| 2024-01-12 | $23.04 | $41.66 | 496,100 | — | — |
| 2024-01-11 | $22.79 | $41.21 | 751,100 | — | — |
| 2024-01-10 | $23.02 | $41.62 | 711,100 | — | — |
| 2024-01-09 | $23.19 | $41.93 | 549,400 | — | — |
| 2024-01-08 | $23.25 | $42.04 | 710,900 | — | — |
| 2024-01-05 | $23.09 | $41.75 | 938,600 | — | — |
| 2024-01-04 | $23.10 | $41.77 | 833,800 | — | — |
| 2024-01-03 | $23.24 | $42.02 | 801,600 | — | — |
| 2024-01-02 | $23.29 | $42.11 | 774,200 | — | — |