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
- 2008-10-08 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 | $46.21 | $57.58 | 13,300 | — | — |
| 2024-12-30 | $45.97 | $57.28 | 18,200 | — | — |
| 2024-12-27 | $46.13 | $57.48 | 16,300 | — | — |
| 2024-12-26 | $46.79 | $58.30 | 60,500 | — | — |
| 2024-12-24 | $46.45 | $57.88 | 5,700 | — | — |
| 2024-12-23 | $46.25 | $57.63 | 12,100 | — | — |
| 2024-12-20 | $46.32 | $57.72 | 52,600 | — | — |
| 2024-12-19 | $46.37 | $57.78 | 26,000 | — | — |
| 2024-12-18 | $45.73 | $56.98 | 22,400 | — | — |
| 2024-12-17 | $48.80 | $60.81 | 15,700 | — | — |
| 2024-12-16 | $49.32 | $61.45 | 11,900 | — | — |
| 2024-12-13 | $49.37 | $61.52 | 6,700 | — | — |
| 2024-12-12 | $49.60 | $61.80 | 11,600 | — | — |
| 2024-12-11 | $50.34 | $62.72 | 12,700 | — | — |
| 2024-12-10 | $49.51 | $61.69 | 14,500 | — | — |
| 2024-12-09 | $49.23 | $61.34 | 9,000 | — | — |
| 2024-12-06 | $50.14 | $62.48 | 11,300 | — | — |
| 2024-12-05 | $49.68 | $61.90 | 13,600 | — | — |
| 2024-12-04 | $50.13 | $62.46 | 11,100 | — | — |
| 2024-12-03 | $49.99 | $62.29 | 12,800 | — | — |
| 2024-12-02 | $51.09 | $63.66 | 12,700 | — | — |
| 2024-11-29 | $50.73 | $63.21 | 9,900 | — | — |
| 2024-11-27 | $50.78 | $63.27 | 14,500 | — | — |
| 2024-11-26 | $51.12 | $63.70 | 15,900 | — | — |
| 2024-11-25 | $51.24 | $63.85 | 36,000 | — | — |
| 2024-11-22 | $50.14 | $62.48 | 16,100 | — | — |
| 2024-11-21 | $48.91 | $60.94 | 12,900 | — | — |
| 2024-11-20 | $48.08 | $59.91 | 11,800 | — | — |
| 2024-11-19 | $48.43 | $60.34 | 11,800 | — | — |
| 2024-11-18 | $48.35 | $60.25 | 13,800 | — | — |
| 2024-11-15 | $49.38 | $61.53 | 14,200 | — | — |
| 2024-11-14 | $49.88 | $62.15 | 17,000 | — | — |
| 2024-11-13 | $50.23 | $62.59 | 18,600 | — | — |
| 2024-11-12 | $50.69 | $63.16 | 21,400 | — | — |
| 2024-11-11 | $51.55 | $64.23 | 14,300 | — | — |
| 2024-11-08 | $49.98 | $62.28 | 23,800 | — | — |
| 2024-11-07 | $49.33 | $61.47 | 33,500 | — | — |
| 2024-11-06 | $50.00 | $62.30 | 143,000 | — | — |
| 2024-11-05 | $46.25 | $57.63 | 40,600 | — | — |
| 2024-11-04 | $46.16 | $57.52 | 15,400 | — | — |
| 2024-11-01 | $46.40 | $57.82 | 18,500 | — | — |
| 2024-10-31 | $47.15 | $58.75 | 11,600 | — | — |
| 2024-10-30 | $48.67 | $60.64 | 13,300 | — | — |
| 2024-10-29 | $48.21 | $60.07 | 19,400 | — | — |
| 2024-10-28 | $47.54 | $59.24 | 25,600 | — | — |
| 2024-10-25 | $45.55 | $56.43 | 29,700 | — | — |
| 2024-10-24 | $46.47 | $57.57 | 18,400 | — | — |
| 2024-10-23 | $46.52 | $57.63 | 12,900 | — | — |
| 2024-10-22 | $47.12 | $58.38 | 19,400 | — | — |
| 2024-10-21 | $45.59 | $56.48 | 110,000 | — | — |
| 2024-10-18 | $44.90 | $55.63 | 18,700 | — | — |
| 2024-10-17 | $45.00 | $55.75 | 18,400 | — | — |
| 2024-10-16 | $44.43 | $55.04 | 16,900 | — | — |
| 2024-10-15 | $43.94 | $54.44 | 17,200 | — | — |
| 2024-10-14 | $43.97 | $54.47 | 5,500 | — | — |
| 2024-10-11 | $44.17 | $54.72 | 16,300 | — | — |
| 2024-10-10 | $42.57 | $52.74 | 5,700 | — | — |
| 2024-10-09 | $42.92 | $53.17 | 6,700 | — | — |
| 2024-10-08 | $42.24 | $52.33 | 12,400 | — | — |
| 2024-10-07 | $42.04 | $52.08 | 30,900 | — | — |
| 2024-10-04 | $41.22 | $51.07 | 4,200 | — | — |
| 2024-10-03 | $40.67 | $50.39 | 6,700 | — | — |
| 2024-10-02 | $41.19 | $51.03 | 6,000 | — | — |
| 2024-10-01 | $41.72 | $51.69 | 9,200 | — | — |
| 2024-09-30 | $44.58 | $55.23 | 16,000 | — | — |
| 2024-09-27 | $43.30 | $53.64 | 9,400 | — | — |
| 2024-09-26 | $42.98 | $53.25 | 15,900 | — | — |
| 2024-09-25 | $42.73 | $52.94 | 5,300 | — | — |
| 2024-09-24 | $42.97 | $53.24 | 6,300 | — | — |
| 2024-09-23 | $43.22 | $53.55 | 8,100 | — | — |
| 2024-09-20 | $43.53 | $53.93 | 44,300 | — | — |
| 2024-09-19 | $44.98 | $55.73 | 10,800 | — | — |
| 2024-09-18 | $44.30 | $54.88 | 16,300 | — | — |
| 2024-09-17 | $44.20 | $54.76 | 14,000 | — | — |
| 2024-09-16 | $43.45 | $53.83 | 7,300 | — | — |
| 2024-09-13 | $42.95 | $53.21 | 11,500 | — | — |
| 2024-09-12 | $41.43 | $51.33 | 5,500 | — | — |
| 2024-09-11 | $41.10 | $50.92 | 8,200 | — | — |
| 2024-09-10 | $41.98 | $52.01 | 6,400 | — | — |
| 2024-09-09 | $41.46 | $51.37 | 9,700 | — | — |
| 2024-09-06 | $41.31 | $51.18 | 8,100 | — | — |
| 2024-09-05 | $42.50 | $52.65 | 15,100 | — | — |
| 2024-09-04 | $42.51 | $52.67 | 6,200 | — | — |
| 2024-09-03 | $42.80 | $53.03 | 10,300 | — | — |
| 2024-08-30 | $44.66 | $55.33 | 12,200 | — | — |
| 2024-08-29 | $43.88 | $54.36 | 28,600 | — | — |
| 2024-08-28 | $44.20 | $54.76 | 21,000 | — | — |
| 2024-08-27 | $43.38 | $53.74 | 7,300 | — | — |
| 2024-08-26 | $43.73 | $54.18 | 13,000 | — | — |
| 2024-08-23 | $44.00 | $54.51 | 23,600 | — | — |
| 2024-08-22 | $41.30 | $51.17 | 5,300 | — | — |
| 2024-08-21 | $41.44 | $51.34 | 4,900 | — | — |
| 2024-08-20 | $41.01 | $50.81 | 5,200 | — | — |
| 2024-08-19 | $41.76 | $51.74 | 7,600 | — | — |
| 2024-08-16 | $42.01 | $52.05 | 10,700 | — | — |
| 2024-08-15 | $41.50 | $51.41 | 14,600 | — | — |
| 2024-08-14 | $39.40 | $48.81 | 6,100 | — | — |
| 2024-08-13 | $39.53 | $48.97 | 5,800 | — | — |
| 2024-08-12 | $39.12 | $48.47 | 8,600 | — | — |
| 2024-08-09 | $39.21 | $48.58 | 14,100 | — | — |
| 2024-08-08 | $39.86 | $49.38 | 9,500 | — | — |
| 2024-08-07 | $38.74 | $48.00 | 17,300 | — | — |
| 2024-08-06 | $38.70 | $47.95 | 10,500 | — | — |
| 2024-08-05 | $38.67 | $47.91 | 21,600 | — | — |
| 2024-08-02 | $40.29 | $49.92 | 15,300 | — | — |
| 2024-08-01 | $41.63 | $51.58 | 22,200 | — | — |
| 2024-07-31 | $44.12 | $54.66 | 16,500 | — | — |
| 2024-07-30 | $43.95 | $54.45 | 14,000 | — | — |
| 2024-07-29 | $42.81 | $53.04 | 28,600 | — | — |
| 2024-07-26 | $45.41 | $55.95 | 36,200 | — | — |
| 2024-07-25 | $44.32 | $54.61 | 29,700 | — | — |
| 2024-07-24 | $42.66 | $52.56 | 13,800 | — | — |
| 2024-07-23 | $44.01 | $54.22 | 27,400 | — | — |
| 2024-07-22 | $42.92 | $52.88 | 23,200 | — | — |
| 2024-07-19 | $41.85 | $51.56 | 17,600 | — | — |
| 2024-07-18 | $41.84 | $51.55 | 24,300 | — | — |
| 2024-07-17 | $45.18 | $55.67 | 31,300 | — | — |
| 2024-07-16 | $44.38 | $54.68 | 49,200 | — | — |
| 2024-07-15 | $42.21 | $52.01 | 17,500 | — | — |
| 2024-07-12 | $41.69 | $51.37 | 21,100 | — | — |
| 2024-07-11 | $41.77 | $51.46 | 42,500 | — | — |
| 2024-07-10 | $39.14 | $48.22 | 5,900 | — | — |
| 2024-07-09 | $38.65 | $47.62 | 6,800 | — | — |
| 2024-07-08 | $38.68 | $47.66 | 12,700 | — | — |
| 2024-07-05 | $38.00 | $46.82 | 53,600 | — | — |
| 2024-07-03 | $38.45 | $47.37 | 11,400 | — | — |
| 2024-07-02 | $38.63 | $47.60 | 6,000 | — | — |
| 2024-07-01 | $38.97 | $48.01 | 12,100 | — | — |
| 2024-06-28 | $40.01 | $49.30 | 89,000 | — | — |
| 2024-06-27 | $38.49 | $47.42 | 21,300 | — | — |
| 2024-06-26 | $38.27 | $47.15 | 16,000 | — | — |
| 2024-06-25 | $37.83 | $46.61 | 12,500 | — | — |
| 2024-06-24 | $38.01 | $46.83 | 8,800 | — | — |
| 2024-06-21 | $37.35 | $46.02 | 32,100 | — | — |
| 2024-06-20 | $37.20 | $45.83 | 17,400 | — | — |
| 2024-06-18 | $37.49 | $46.19 | 12,300 | — | — |
| 2024-06-17 | $36.82 | $45.37 | 35,100 | — | — |
| 2024-06-14 | $36.43 | $44.88 | 9,500 | — | — |
| 2024-06-13 | $36.60 | $45.09 | 8,900 | — | — |
| 2024-06-12 | $38.10 | $46.94 | 42,500 | — | — |
| 2024-06-11 | $36.77 | $45.30 | 11,600 | — | — |
| 2024-06-10 | $36.59 | $45.08 | 13,600 | — | — |
| 2024-06-07 | $36.23 | $44.64 | 15,600 | — | — |
| 2024-06-06 | $36.20 | $44.60 | 9,200 | — | — |
| 2024-06-05 | $36.12 | $44.50 | 4,100 | — | — |
| 2024-06-04 | $35.59 | $43.85 | 22,800 | — | — |
| 2024-06-03 | $35.90 | $44.23 | 8,100 | — | — |
| 2024-05-31 | $36.17 | $44.56 | 7,000 | — | — |
| 2024-05-30 | $36.52 | $45.00 | 6,400 | — | — |
| 2024-05-29 | $36.20 | $44.60 | 34,200 | — | — |
| 2024-05-28 | $36.47 | $44.93 | 5,700 | — | — |
| 2024-05-24 | $36.79 | $45.33 | 30,000 | — | — |
| 2024-05-23 | $36.60 | $45.09 | 24,500 | — | — |
| 2024-05-22 | $37.50 | $46.20 | 8,500 | — | — |
| 2024-05-21 | $37.20 | $45.83 | 4,800 | — | — |
| 2024-05-20 | $37.00 | $45.59 | 10,500 | — | — |
| 2024-05-17 | $38.02 | $46.84 | 6,000 | — | — |
| 2024-05-16 | $37.54 | $46.25 | 9,100 | — | — |
| 2024-05-15 | $37.82 | $46.60 | 6,700 | — | — |
| 2024-05-14 | $37.65 | $46.39 | 8,900 | — | — |
| 2024-05-13 | $37.11 | $45.72 | 5,100 | — | — |
| 2024-05-10 | $37.49 | $46.19 | 9,600 | — | — |
| 2024-05-09 | $37.88 | $46.67 | 11,000 | — | — |
| 2024-05-08 | $37.60 | $46.33 | 8,300 | — | — |
| 2024-05-07 | $36.91 | $45.48 | 11,000 | — | — |
| 2024-05-06 | $37.78 | $46.55 | 24,500 | — | — |
| 2024-05-03 | $36.95 | $45.53 | 3,000 | — | — |
| 2024-05-02 | $36.74 | $45.27 | 10,600 | — | — |
| 2024-05-01 | $36.02 | $44.38 | 10,600 | — | — |
| 2024-04-30 | $35.00 | $43.12 | 18,800 | — | — |
| 2024-04-29 | $35.57 | $43.83 | 6,700 | — | — |
| 2024-04-26 | $35.58 | $43.84 | 6,100 | — | — |
| 2024-04-25 | $35.50 | $43.43 | 9,200 | — | — |
| 2024-04-24 | $36.48 | $44.63 | 9,500 | — | — |
| 2024-04-23 | $35.98 | $44.02 | 9,700 | — | — |
| 2024-04-22 | $35.15 | $43.00 | 30,800 | — | — |
| 2024-04-19 | $36.09 | $44.15 | 13,900 | — | — |
| 2024-04-18 | $33.60 | $41.11 | 15,200 | — | — |
| 2024-04-17 | $33.70 | $41.23 | 6,300 | — | — |
| 2024-04-16 | $34.16 | $41.79 | 8,200 | — | — |
| 2024-04-15 | $34.57 | $42.29 | 5,700 | — | — |
| 2024-04-12 | $34.70 | $42.45 | 5,300 | — | — |
| 2024-04-11 | $35.39 | $43.30 | 8,200 | — | — |
| 2024-04-10 | $35.70 | $43.68 | 14,400 | — | — |
| 2024-04-09 | $37.02 | $45.29 | 7,300 | — | — |
| 2024-04-08 | $37.00 | $45.27 | 8,100 | — | — |
| 2024-04-05 | $36.91 | $45.16 | 15,000 | — | — |
| 2024-04-04 | $37.00 | $45.27 | 11,000 | — | — |
| 2024-04-03 | $37.01 | $45.28 | 7,300 | — | — |
| 2024-04-02 | $36.80 | $45.02 | 16,600 | — | — |
| 2024-04-01 | $37.09 | $45.38 | 6,800 | — | — |
| 2024-03-28 | $38.31 | $46.87 | 30,600 | — | — |
| 2024-03-27 | $37.53 | $45.91 | 9,800 | — | — |
| 2024-03-26 | $36.15 | $44.23 | 15,500 | — | — |
| 2024-03-25 | $36.07 | $44.13 | 4,800 | — | — |
| 2024-03-22 | $36.08 | $44.14 | 19,000 | — | — |
| 2024-03-21 | $36.28 | $44.39 | 19,800 | — | — |
| 2024-03-20 | $35.40 | $43.31 | 24,400 | — | — |
| 2024-03-19 | $34.81 | $42.59 | 8,900 | — | — |
| 2024-03-18 | $34.34 | $42.01 | 13,900 | — | — |
| 2024-03-15 | $35.10 | $42.94 | 22,500 | — | — |
| 2024-03-14 | $34.15 | $41.78 | 10,900 | — | — |
| 2024-03-13 | $35.22 | $43.09 | 6,800 | — | — |
| 2024-03-12 | $34.99 | $42.81 | 3,900 | — | — |
| 2024-03-11 | $35.04 | $42.87 | 6,900 | — | — |
| 2024-03-08 | $35.52 | $43.46 | 3,800 | — | — |
| 2024-03-07 | $35.78 | $43.77 | 6,800 | — | — |
| 2024-03-06 | $35.77 | $43.76 | 6,500 | — | — |
| 2024-03-05 | $35.45 | $43.37 | 3,800 | — | — |
| 2024-03-04 | $35.61 | $43.57 | 5,500 | — | — |
| 2024-03-01 | $36.05 | $44.10 | 4,000 | — | — |
| 2024-02-29 | $36.75 | $44.96 | 5,100 | — | — |
| 2024-02-28 | $35.83 | $43.83 | 7,000 | — | — |
| 2024-02-27 | $36.12 | $44.19 | 4,700 | — | — |
| 2024-02-26 | $36.32 | $44.43 | 4,600 | — | — |
| 2024-02-23 | $36.70 | $44.90 | 3,800 | — | — |
| 2024-02-22 | $36.49 | $44.64 | 10,300 | — | — |
| 2024-02-21 | $37.00 | $45.27 | 11,000 | — | — |
| 2024-02-20 | $37.22 | $45.54 | 7,500 | — | — |
| 2024-02-16 | $37.62 | $46.02 | 14,000 | — | — |
| 2024-02-15 | $38.47 | $47.06 | 15,800 | — | — |
| 2024-02-14 | $37.22 | $45.54 | 20,000 | — | — |
| 2024-02-13 | $35.21 | $43.08 | 14,400 | — | — |
| 2024-02-12 | $38.33 | $46.89 | 12,700 | — | — |
| 2024-02-09 | $37.32 | $45.66 | 15,000 | — | — |
| 2024-02-08 | $37.06 | $45.34 | 14,300 | — | — |
| 2024-02-07 | $35.69 | $43.66 | 18,000 | — | — |
| 2024-02-06 | $36.49 | $44.64 | 15,800 | — | — |
| 2024-02-05 | $37.11 | $45.40 | 27,100 | — | — |
| 2024-02-02 | $38.39 | $46.97 | 12,000 | — | — |
| 2024-02-01 | $39.40 | $47.90 | 10,400 | — | — |
| 2024-01-31 | $39.82 | $48.41 | 10,400 | — | — |
| 2024-01-30 | $42.16 | $51.25 | 6,200 | — | — |
| 2024-01-29 | $42.93 | $52.19 | 21,800 | — | — |
| 2024-01-26 | $41.39 | $50.32 | 6,900 | — | — |
| 2024-01-25 | $42.28 | $51.40 | 14,400 | — | — |
| 2024-01-24 | $41.30 | $50.21 | 11,300 | — | — |
| 2024-01-23 | $41.61 | $50.58 | 20,200 | — | — |
| 2024-01-22 | $40.92 | $49.74 | 7,800 | — | — |
| 2024-01-19 | $40.27 | $48.95 | 7,500 | — | — |
| 2024-01-18 | $39.47 | $47.98 | 5,300 | — | — |
| 2024-01-17 | $39.55 | $48.08 | 18,300 | — | — |
| 2024-01-16 | $38.55 | $46.86 | 22,500 | — | — |
| 2024-01-12 | $41.10 | $49.96 | 9,800 | — | — |
| 2024-01-11 | $40.73 | $49.51 | 11,000 | — | — |
| 2024-01-10 | $40.94 | $49.77 | 11,100 | — | — |
| 2024-01-09 | $40.71 | $49.49 | 5,500 | — | — |
| 2024-01-08 | $41.10 | $49.96 | 7,300 | — | — |
| 2024-01-05 | $41.30 | $50.21 | 28,900 | — | — |
| 2024-01-04 | $40.79 | $49.59 | 10,000 | — | — |
| 2024-01-03 | $40.72 | $49.50 | 10,200 | — | — |
| 2024-01-02 | $42.25 | $51.36 | 9,000 | — | — |