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
- 2005-09-29 to 2026-09-09
- 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 | $46.55 | $262.30 | 21,500 | — | — |
| 2024-12-30 | $46.22 | $260.44 | 64,500 | — | — |
| 2024-12-27 | $48.10 | $271.03 | 67,000 | — | — |
| 2024-12-26 | $48.10 | $271.03 | 60,400 | — | — |
| 2024-12-24 | $49.38 | $278.25 | 36,900 | — | — |
| 2024-12-23 | $47.88 | $269.79 | 71,400 | — | — |
| 2024-12-20 | $47.87 | $269.74 | 225,100 | — | — |
| 2024-12-19 | $47.04 | $265.06 | 93,400 | — | — |
| 2024-12-18 | $46.53 | $262.19 | 91,100 | — | — |
| 2024-12-17 | $48.57 | $273.68 | 229,200 | — | — |
| 2024-12-16 | $51.19 | $288.45 | 67,200 | — | — |
| 2024-12-13 | $53.37 | $300.73 | 143,000 | — | — |
| 2024-12-12 | $55.08 | $310.36 | 72,100 | — | — |
| 2024-12-11 | $53.65 | $302.31 | 122,300 | — | — |
| 2024-12-10 | $53.92 | $303.83 | 119,800 | — | — |
| 2024-12-09 | $55.76 | $314.20 | 71,300 | — | — |
| 2024-12-06 | $56.53 | $318.53 | 181,100 | — | — |
| 2024-12-05 | $57.06 | $321.52 | 95,600 | — | — |
| 2024-12-04 | $56.41 | $317.86 | 61,600 | — | — |
| 2024-12-03 | $56.85 | $320.34 | 43,400 | — | — |
| 2024-12-02 | $55.93 | $315.15 | 70,700 | — | — |
| 2024-11-29 | $56.45 | $318.08 | 44,900 | — | — |
| 2024-11-27 | $54.75 | $308.50 | 58,300 | — | — |
| 2024-11-26 | $53.92 | $303.83 | 44,800 | — | — |
| 2024-11-25 | $52.78 | $297.40 | 43,200 | — | — |
| 2024-11-22 | $53.01 | $298.70 | 78,700 | — | — |
| 2024-11-21 | $51.85 | $292.16 | 49,300 | — | — |
| 2024-11-20 | $50.56 | $284.90 | 69,300 | — | — |
| 2024-11-19 | $51.95 | $292.73 | 47,400 | — | — |
| 2024-11-18 | $51.59 | $290.70 | 94,700 | — | — |
| 2024-11-15 | $49.52 | $279.03 | 87,400 | — | — |
| 2024-11-14 | $49.63 | $279.65 | 63,800 | — | — |
| 2024-11-13 | $48.94 | $275.77 | 62,500 | — | — |
| 2024-11-12 | $48.61 | $273.91 | 34,000 | — | — |
| 2024-11-11 | $49.27 | $277.63 | 54,500 | — | — |
| 2024-11-08 | $48.64 | $274.08 | 99,300 | — | — |
| 2024-11-07 | $47.98 | $266.24 | 86,100 | — | — |
| 2024-11-06 | $48.50 | $269.13 | 141,300 | — | — |
| 2024-11-05 | $48.00 | $266.35 | 130,900 | — | — |
| 2024-11-04 | $46.70 | $259.14 | 118,300 | — | — |
| 2024-11-01 | $46.90 | $260.25 | 51,600 | — | — |
| 2024-10-31 | $46.82 | $259.81 | 92,400 | — | — |
| 2024-10-30 | $46.51 | $258.09 | 51,300 | — | — |
| 2024-10-29 | $46.66 | $258.92 | 75,300 | — | — |
| 2024-10-28 | $46.61 | $258.64 | 45,600 | — | — |
| 2024-10-25 | $46.88 | $260.14 | 47,100 | — | — |
| 2024-10-24 | $47.63 | $264.30 | 73,600 | — | — |
| 2024-10-23 | $47.97 | $266.19 | 50,900 | — | — |
| 2024-10-22 | $45.96 | $255.03 | 36,500 | — | — |
| 2024-10-21 | $44.65 | $247.77 | 117,500 | — | — |
| 2024-10-18 | $46.11 | $255.87 | 33,800 | — | — |
| 2024-10-17 | $46.77 | $259.53 | 30,700 | — | — |
| 2024-10-16 | $48.00 | $266.35 | 45,500 | — | — |
| 2024-10-15 | $47.20 | $261.92 | 29,100 | — | — |
| 2024-10-14 | $48.00 | $266.35 | 36,300 | — | — |
| 2024-10-11 | $46.98 | $260.69 | 25,000 | — | — |
| 2024-10-10 | $47.14 | $261.58 | 16,800 | — | — |
| 2024-10-09 | $47.27 | $262.30 | 19,600 | — | — |
| 2024-10-08 | $46.50 | $258.03 | 29,000 | — | — |
| 2024-10-07 | $47.68 | $264.58 | 27,600 | — | — |
| 2024-10-04 | $47.53 | $263.75 | 26,900 | — | — |
| 2024-10-03 | $47.14 | $261.58 | 21,900 | — | — |
| 2024-10-02 | $47.02 | $260.92 | 17,300 | — | — |
| 2024-10-01 | $47.52 | $263.69 | 42,600 | — | — |
| 2024-09-30 | $46.56 | $258.36 | 74,200 | — | — |
| 2024-09-27 | $44.70 | $248.04 | 37,600 | — | — |
| 2024-09-26 | $44.44 | $246.60 | 27,700 | — | — |
| 2024-09-25 | $45.62 | $253.15 | 32,800 | — | — |
| 2024-09-24 | $45.60 | $253.04 | 27,800 | — | — |
| 2024-09-23 | $46.51 | $258.09 | 32,600 | — | — |
| 2024-09-20 | $45.15 | $250.54 | 231,200 | — | — |
| 2024-09-19 | $43.92 | $243.71 | 43,600 | — | — |
| 2024-09-18 | $43.51 | $241.44 | 60,900 | — | — |
| 2024-09-17 | $44.01 | $244.21 | 41,800 | — | — |
| 2024-09-16 | $43.00 | $238.61 | 98,200 | — | — |
| 2024-09-13 | $43.03 | $238.78 | 100,400 | — | — |
| 2024-09-12 | $43.99 | $244.10 | 46,900 | — | — |
| 2024-09-11 | $42.41 | $235.34 | 59,100 | — | — |
| 2024-09-10 | $43.39 | $240.77 | 131,100 | — | — |
| 2024-09-09 | $42.95 | $238.33 | 41,500 | — | — |
| 2024-09-06 | $42.26 | $234.50 | 74,100 | — | — |
| 2024-09-05 | $42.15 | $233.89 | 39,800 | — | — |
| 2024-09-04 | $40.93 | $227.12 | 89,800 | — | — |
| 2024-09-03 | $41.96 | $232.84 | 156,900 | — | — |
| 2024-08-30 | $45.08 | $250.15 | 64,300 | — | — |
| 2024-08-29 | $45.26 | $251.15 | 78,200 | — | — |
| 2024-08-28 | $42.98 | $238.50 | 92,000 | — | — |
| 2024-08-27 | $42.63 | $236.56 | 57,800 | — | — |
| 2024-08-26 | $43.24 | $239.94 | 40,300 | — | — |
| 2024-08-23 | $42.76 | $237.28 | 30,200 | — | — |
| 2024-08-22 | $42.13 | $233.78 | 46,400 | — | — |
| 2024-08-21 | $42.48 | $235.72 | 59,000 | — | — |
| 2024-08-20 | $42.34 | $234.95 | 50,500 | — | — |
| 2024-08-19 | $41.86 | $232.28 | 52,700 | — | — |
| 2024-08-16 | $41.88 | $232.39 | 42,700 | — | — |
| 2024-08-15 | $40.35 | $223.90 | 64,200 | — | — |
| 2024-08-14 | $39.28 | $217.97 | 132,200 | — | — |
| 2024-08-13 | $37.30 | $206.98 | 140,600 | — | — |
| 2024-08-12 | $37.58 | $208.53 | 96,400 | — | — |
| 2024-08-09 | $39.51 | $219.24 | 49,100 | — | — |
| 2024-08-08 | $39.95 | $221.68 | 185,600 | — | — |
| 2024-08-07 | $39.19 | $213.47 | 141,000 | — | — |
| 2024-08-06 | $39.49 | $215.11 | 127,200 | — | — |
| 2024-08-05 | $39.00 | $212.44 | 91,600 | — | — |
| 2024-08-02 | $41.74 | $227.36 | 83,700 | — | — |
| 2024-08-01 | $41.26 | $224.75 | 84,100 | — | — |
| 2024-07-31 | $40.01 | $217.94 | 80,100 | — | — |
| 2024-07-30 | $39.95 | $217.61 | 33,800 | — | — |
| 2024-07-29 | $39.30 | $214.07 | 35,200 | — | — |
| 2024-07-26 | $40.51 | $220.66 | 45,200 | — | — |
| 2024-07-25 | $39.82 | $216.90 | 39,500 | — | — |
| 2024-07-24 | $39.98 | $217.78 | 63,100 | — | — |
| 2024-07-23 | $40.86 | $222.57 | 50,200 | — | — |
| 2024-07-22 | $41.44 | $225.73 | 55,500 | — | — |
| 2024-07-19 | $40.06 | $218.21 | 41,600 | — | — |
| 2024-07-18 | $41.27 | $224.80 | 44,000 | — | — |
| 2024-07-17 | $40.46 | $220.39 | 43,300 | — | — |
| 2024-07-16 | $40.41 | $220.12 | 94,500 | — | — |
| 2024-07-15 | $40.73 | $221.86 | 148,400 | — | — |
| 2024-07-12 | $42.63 | $232.21 | 99,800 | — | — |
| 2024-07-11 | $43.47 | $236.79 | 77,000 | — | — |
| 2024-07-10 | $45.00 | $245.12 | 33,800 | — | — |
| 2024-07-09 | $45.43 | $247.46 | 178,200 | — | — |
| 2024-07-08 | $45.14 | $245.88 | 23,900 | — | — |
| 2024-07-05 | $45.17 | $246.05 | 26,500 | — | — |
| 2024-07-03 | $45.66 | $248.72 | 14,000 | — | — |
| 2024-07-02 | $45.37 | $247.14 | 27,000 | — | — |
| 2024-07-01 | $46.09 | $251.06 | 36,900 | — | — |
| 2024-06-28 | $45.63 | $248.55 | 48,600 | — | — |
| 2024-06-27 | $45.84 | $249.70 | 68,500 | — | — |
| 2024-06-26 | $45.77 | $249.31 | 12,700 | — | — |
| 2024-06-25 | $45.34 | $246.97 | 24,500 | — | — |
| 2024-06-24 | $45.61 | $248.44 | 87,300 | — | — |
| 2024-06-21 | $45.15 | $245.94 | 154,700 | — | — |
| 2024-06-20 | $45.45 | $247.57 | 94,000 | — | — |
| 2024-06-18 | $44.55 | $242.67 | 166,900 | — | — |
| 2024-06-17 | $47.00 | $256.01 | 59,400 | — | — |
| 2024-06-14 | $47.20 | $257.10 | 89,100 | — | — |
| 2024-06-13 | $49.01 | $266.96 | 53,500 | — | — |
| 2024-06-12 | $48.87 | $266.20 | 145,600 | — | — |
| 2024-06-11 | $49.23 | $268.16 | 91,000 | — | — |
| 2024-06-10 | $50.06 | $272.68 | 171,700 | — | — |
| 2024-06-07 | $48.32 | $263.20 | 70,900 | — | — |
| 2024-06-06 | $49.34 | $268.76 | 78,700 | — | — |
| 2024-06-05 | $49.62 | $270.29 | 86,600 | — | — |
| 2024-06-04 | $47.79 | $260.32 | 70,700 | — | — |
| 2024-06-03 | $47.84 | $260.59 | 99,600 | — | — |
| 2024-05-31 | $48.33 | $263.26 | 124,900 | — | — |
| 2024-05-30 | $46.77 | $254.76 | 128,800 | — | — |
| 2024-05-29 | $45.91 | $250.08 | 83,600 | — | — |
| 2024-05-28 | $46.09 | $251.06 | 191,800 | — | — |
| 2024-05-24 | $44.10 | $240.22 | 57,600 | — | — |
| 2024-05-23 | $44.45 | $242.12 | 56,900 | — | — |
| 2024-05-22 | $43.57 | $237.33 | 69,200 | — | — |
| 2024-05-21 | $44.33 | $241.47 | 108,700 | — | — |
| 2024-05-20 | $45.23 | $246.37 | 158,100 | — | — |
| 2024-05-17 | $44.48 | $242.29 | 119,500 | — | — |
| 2024-05-16 | $43.36 | $236.19 | 91,900 | — | — |
| 2024-05-15 | $43.50 | $236.95 | 133,100 | — | — |
| 2024-05-14 | $41.92 | $228.34 | 134,700 | — | — |
| 2024-05-13 | $41.61 | $226.65 | 184,500 | — | — |
| 2024-05-10 | $43.99 | $239.62 | 155,500 | — | — |
| 2024-05-09 | $46.20 | $251.66 | 71,700 | — | — |
| 2024-05-08 | $45.22 | $246.32 | 213,000 | — | — |
| 2024-05-07 | $48.38 | $259.66 | 110,900 | — | — |
| 2024-05-06 | $48.27 | $259.07 | 88,300 | — | — |
| 2024-05-03 | $47.75 | $256.28 | 68,400 | — | — |
| 2024-05-02 | $47.66 | $255.80 | 48,100 | — | — |
| 2024-05-01 | $46.96 | $252.04 | 60,000 | — | — |
| 2024-04-30 | $46.89 | $251.67 | 51,900 | — | — |
| 2024-04-29 | $47.54 | $255.16 | 37,600 | — | — |
| 2024-04-26 | $47.22 | $253.44 | 67,800 | — | — |
| 2024-04-25 | $47.33 | $254.03 | 69,500 | — | — |
| 2024-04-24 | $46.68 | $250.54 | 70,900 | — | — |
| 2024-04-23 | $46.95 | $251.99 | 42,800 | — | — |
| 2024-04-22 | $46.24 | $248.18 | 136,800 | — | — |
| 2024-04-19 | $46.10 | $247.43 | 57,100 | — | — |
| 2024-04-18 | $45.53 | $244.37 | 41,700 | — | — |
| 2024-04-17 | $45.41 | $243.72 | 71,800 | — | — |
| 2024-04-16 | $45.69 | $245.23 | 60,200 | — | — |
| 2024-04-15 | $45.45 | $243.94 | 69,400 | — | — |
| 2024-04-12 | $45.81 | $245.87 | 119,400 | — | — |
| 2024-04-11 | $47.08 | $252.69 | 95,900 | — | — |
| 2024-04-10 | $45.18 | $242.49 | 56,100 | — | — |
| 2024-04-09 | $44.73 | $240.07 | 50,700 | — | — |
| 2024-04-08 | $45.21 | $242.65 | 46,600 | — | — |
| 2024-04-05 | $45.49 | $244.15 | 59,300 | — | — |
| 2024-04-04 | $45.50 | $244.21 | 66,000 | — | — |
| 2024-04-03 | $46.10 | $247.43 | 59,000 | — | — |
| 2024-04-02 | $45.23 | $242.76 | 51,400 | — | — |
| 2024-04-01 | $45.21 | $242.65 | 68,900 | — | — |
| 2024-03-28 | $44.38 | $238.20 | 90,400 | — | — |
| 2024-03-27 | $44.49 | $238.79 | 84,100 | — | — |
| 2024-03-26 | $44.70 | $239.91 | 77,100 | — | — |
| 2024-03-25 | $45.36 | $243.46 | 93,000 | — | — |
| 2024-03-22 | $46.13 | $247.59 | 118,000 | — | — |
| 2024-03-21 | $49.07 | $263.37 | 65,800 | — | — |
| 2024-03-20 | $49.50 | $265.68 | 140,800 | — | — |
| 2024-03-19 | $47.34 | $254.08 | 54,900 | — | — |
| 2024-03-18 | $45.71 | $245.33 | 42,000 | — | — |
| 2024-03-15 | $45.70 | $245.28 | 249,200 | — | — |
| 2024-03-14 | $45.45 | $243.94 | 119,400 | — | — |
| 2024-03-13 | $46.64 | $250.32 | 70,400 | — | — |
| 2024-03-12 | $46.32 | $248.61 | 37,100 | — | — |
| 2024-03-11 | $46.68 | $250.54 | 45,200 | — | — |
| 2024-03-08 | $47.47 | $254.78 | 63,100 | — | — |
| 2024-03-07 | $47.67 | $255.85 | 111,300 | — | — |
| 2024-03-06 | $48.11 | $258.21 | 174,300 | — | — |
| 2024-03-05 | $46.84 | $251.40 | 57,100 | — | — |
| 2024-03-04 | $46.87 | $251.56 | 60,700 | — | — |
| 2024-03-01 | $46.86 | $251.51 | 70,200 | — | — |
| 2024-02-29 | $46.63 | $250.27 | 94,500 | — | — |
| 2024-02-28 | $45.78 | $245.71 | 142,700 | — | — |
| 2024-02-27 | $45.72 | $245.39 | 127,200 | — | — |
| 2024-02-26 | $46.05 | $247.16 | 96,600 | — | — |
| 2024-02-23 | $47.03 | $252.42 | 40,100 | — | — |
| 2024-02-22 | $45.85 | $246.08 | 91,700 | — | — |
| 2024-02-21 | $47.43 | $254.57 | 109,000 | — | — |
| 2024-02-20 | $46.77 | $251.02 | 190,000 | — | — |
| 2024-02-16 | $47.34 | $254.08 | 102,600 | — | — |
| 2024-02-15 | $47.90 | $257.09 | 131,300 | — | — |
| 2024-02-14 | $46.91 | $251.77 | 77,000 | — | — |
| 2024-02-13 | $46.62 | $250.22 | 207,300 | — | — |
| 2024-02-12 | $46.02 | $247.00 | 104,700 | — | — |
| 2024-02-09 | $45.61 | $244.80 | 169,700 | — | — |
| 2024-02-08 | $47.21 | $253.38 | 2,520,400 | — | — |
| 2024-02-07 | $44.56 | $239.16 | 210,300 | — | — |
| 2024-02-06 | $46.63 | $246.51 | 176,700 | — | — |
| 2024-02-05 | $46.99 | $248.42 | 215,200 | — | — |
| 2024-02-02 | $46.40 | $245.30 | 200,900 | — | — |
| 2024-02-01 | $45.65 | $241.33 | 243,400 | — | — |
| 2024-01-31 | $47.09 | $248.95 | 247,500 | — | — |
| 2024-01-30 | $45.81 | $242.18 | 179,600 | — | — |
| 2024-01-29 | $46.18 | $244.14 | 96,900 | — | — |
| 2024-01-26 | $46.36 | $245.09 | 177,700 | — | — |
| 2024-01-25 | $46.25 | $244.51 | 211,300 | — | — |
| 2024-01-24 | $45.14 | $238.64 | 154,800 | — | — |
| 2024-01-23 | $44.62 | $235.89 | 186,600 | — | — |
| 2024-01-22 | $43.98 | $232.50 | 188,100 | — | — |
| 2024-01-19 | $43.81 | $231.61 | 55,900 | — | — |
| 2024-01-18 | $43.75 | $231.29 | 78,600 | — | — |
| 2024-01-17 | $43.20 | $228.38 | 76,800 | — | — |
| 2024-01-16 | $43.99 | $232.56 | 360,200 | — | — |
| 2024-01-12 | $42.62 | $225.32 | 41,000 | — | — |
| 2024-01-11 | $42.24 | $223.31 | 53,300 | — | — |
| 2024-01-10 | $41.95 | $221.77 | 34,900 | — | — |
| 2024-01-09 | $42.08 | $222.46 | 110,700 | — | — |
| 2024-01-08 | $42.30 | $223.62 | 76,900 | — | — |
| 2024-01-05 | $42.94 | $227.01 | 81,000 | — | — |
| 2024-01-04 | $42.00 | $222.04 | 72,300 | — | — |
| 2024-01-03 | $41.99 | $221.98 | 82,200 | — | — |
| 2024-01-02 | $41.20 | $217.81 | 159,800 | — | — |