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
- 2001-05-16 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 | $47.52 | $131.76 | 67,700 | — | — |
| 2024-12-30 | $47.27 | $131.06 | 81,900 | — | — |
| 2024-12-27 | $47.93 | $132.89 | 85,500 | — | — |
| 2024-12-26 | $48.20 | $133.64 | 123,300 | — | — |
| 2024-12-24 | $47.68 | $132.20 | 65,600 | — | — |
| 2024-12-23 | $47.07 | $130.51 | 114,900 | — | — |
| 2024-12-20 | $48.08 | $133.17 | 119,900 | — | — |
| 2024-12-19 | $47.87 | $132.59 | 92,400 | — | — |
| 2024-12-18 | $47.26 | $130.90 | 94,500 | — | — |
| 2024-12-17 | $49.56 | $137.27 | 87,300 | — | — |
| 2024-12-16 | $49.55 | $137.24 | 84,000 | — | — |
| 2024-12-13 | $50.08 | $138.71 | 70,200 | — | — |
| 2024-12-12 | $50.60 | $140.15 | 70,300 | — | — |
| 2024-12-11 | $51.46 | $142.53 | 149,600 | — | — |
| 2024-12-10 | $52.21 | $144.61 | 106,200 | — | — |
| 2024-12-09 | $53.24 | $147.46 | 140,600 | — | — |
| 2024-12-06 | $52.00 | $144.03 | 195,500 | — | — |
| 2024-12-05 | $53.30 | $147.63 | 305,600 | — | — |
| 2024-12-04 | $50.58 | $140.10 | 96,800 | — | — |
| 2024-12-03 | $50.58 | $140.10 | 86,700 | — | — |
| 2024-12-02 | $52.11 | $144.33 | 72,800 | — | — |
| 2024-11-29 | $51.64 | $143.03 | 52,100 | — | — |
| 2024-11-27 | $51.64 | $143.03 | 60,100 | — | — |
| 2024-11-26 | $51.86 | $143.64 | 90,200 | — | — |
| 2024-11-25 | $51.16 | $141.70 | 80,300 | — | — |
| 2024-11-22 | $51.19 | $141.79 | 79,000 | — | — |
| 2024-11-21 | $50.22 | $139.10 | 71,500 | — | — |
| 2024-11-20 | $49.45 | $136.97 | 57,000 | — | — |
| 2024-11-19 | $49.99 | $138.46 | 91,200 | — | — |
| 2024-11-18 | $49.92 | $138.27 | 86,000 | — | — |
| 2024-11-15 | $49.37 | $136.74 | 67,800 | — | — |
| 2024-11-14 | $49.60 | $137.38 | 84,700 | — | — |
| 2024-11-13 | $50.77 | $140.62 | 83,500 | — | — |
| 2024-11-12 | $51.01 | $141.29 | 120,900 | — | — |
| 2024-11-11 | $51.22 | $141.87 | 104,400 | — | — |
| 2024-11-08 | $50.30 | $139.32 | 115,600 | — | — |
| 2024-11-07 | $49.95 | $138.35 | 107,300 | — | — |
| 2024-11-06 | $50.19 | $139.02 | 221,300 | — | — |
| 2024-11-05 | $46.95 | $130.04 | 103,600 | — | — |
| 2024-11-04 | $46.31 | $128.27 | 62,400 | — | — |
| 2024-11-01 | $46.48 | $128.74 | 80,500 | — | — |
| 2024-10-31 | $46.93 | $129.99 | 97,900 | — | — |
| 2024-10-30 | $46.67 | $129.27 | 79,800 | — | — |
| 2024-10-29 | $47.07 | $130.37 | 110,800 | — | — |
| 2024-10-28 | $46.94 | $130.01 | 95,900 | — | — |
| 2024-10-25 | $45.97 | $127.33 | 74,300 | — | — |
| 2024-10-24 | $46.72 | $129.40 | 77,400 | — | — |
| 2024-10-23 | $47.02 | $130.24 | 124,200 | — | — |
| 2024-10-22 | $46.45 | $128.66 | 68,600 | — | — |
| 2024-10-21 | $46.00 | $127.41 | 118,200 | — | — |
| 2024-10-18 | $47.45 | $131.43 | 76,600 | — | — |
| 2024-10-17 | $47.15 | $130.60 | 79,800 | — | — |
| 2024-10-16 | $47.57 | $131.76 | 155,500 | — | — |
| 2024-10-15 | $46.77 | $129.54 | 111,200 | — | — |
| 2024-10-14 | $46.59 | $129.04 | 346,500 | — | — |
| 2024-10-11 | $48.01 | $132.98 | 281,600 | — | — |
| 2024-10-10 | $47.98 | $132.89 | 252,000 | — | — |
| 2024-10-09 | $46.58 | $129.02 | 558,100 | — | — |
| 2024-10-08 | $38.45 | $106.50 | 120,800 | — | — |
| 2024-10-07 | $38.10 | $105.53 | 77,700 | — | — |
| 2024-10-04 | $38.16 | $105.69 | 49,000 | — | — |
| 2024-10-03 | $37.94 | $105.09 | 56,600 | — | — |
| 2024-10-02 | $37.97 | $105.17 | 49,100 | — | — |
| 2024-10-01 | $37.73 | $104.50 | 57,400 | — | — |
| 2024-09-30 | $38.17 | $105.72 | 37,700 | — | — |
| 2024-09-27 | $38.43 | $106.30 | 35,600 | — | — |
| 2024-09-26 | $38.31 | $105.97 | 73,100 | — | — |
| 2024-09-25 | $38.29 | $105.92 | 57,100 | — | — |
| 2024-09-24 | $38.90 | $107.60 | 47,700 | — | — |
| 2024-09-23 | $39.08 | $108.10 | 47,900 | — | — |
| 2024-09-20 | $39.01 | $107.91 | 150,300 | — | — |
| 2024-09-19 | $39.18 | $108.38 | 51,900 | — | — |
| 2024-09-18 | $38.40 | $106.22 | 63,500 | — | — |
| 2024-09-17 | $38.47 | $106.41 | 82,700 | — | — |
| 2024-09-16 | $38.09 | $105.36 | 41,600 | — | — |
| 2024-09-13 | $37.70 | $104.28 | 54,300 | — | — |
| 2024-09-12 | $36.83 | $101.88 | 42,500 | — | — |
| 2024-09-11 | $36.60 | $101.24 | 56,300 | — | — |
| 2024-09-10 | $37.18 | $102.85 | 42,200 | — | — |
| 2024-09-09 | $37.17 | $102.82 | 74,000 | — | — |
| 2024-09-06 | $37.42 | $103.51 | 68,000 | — | — |
| 2024-09-05 | $38.98 | $107.83 | 151,800 | — | — |
| 2024-09-04 | $38.99 | $107.85 | 65,900 | — | — |
| 2024-09-03 | $38.80 | $107.33 | 124,700 | — | — |
| 2024-08-30 | $38.36 | $106.11 | 77,300 | — | — |
| 2024-08-29 | $38.59 | $106.75 | 49,300 | — | — |
| 2024-08-28 | $37.98 | $105.06 | 51,400 | — | — |
| 2024-08-27 | $37.89 | $104.81 | 52,000 | — | — |
| 2024-08-26 | $37.95 | $104.98 | 61,900 | — | — |
| 2024-08-23 | $38.05 | $105.25 | 133,600 | — | — |
| 2024-08-22 | $37.23 | $102.98 | 130,200 | — | — |
| 2024-08-21 | $36.64 | $101.35 | 55,300 | — | — |
| 2024-08-20 | $36.03 | $99.67 | 42,300 | — | — |
| 2024-08-19 | $36.85 | $101.93 | 48,800 | — | — |
| 2024-08-16 | $36.34 | $100.52 | 123,900 | — | — |
| 2024-08-15 | $36.05 | $99.72 | 46,000 | — | — |
| 2024-08-14 | $35.68 | $98.70 | 67,700 | — | — |
| 2024-08-13 | $36.10 | $99.86 | 63,300 | — | — |
| 2024-08-12 | $34.94 | $96.65 | 65,000 | — | — |
| 2024-08-09 | $35.21 | $97.40 | 63,700 | — | — |
| 2024-08-08 | $35.16 | $97.26 | 40,400 | — | — |
| 2024-08-07 | $34.98 | $96.76 | 82,200 | — | — |
| 2024-08-06 | $34.93 | $96.62 | 98,800 | — | — |
| 2024-08-05 | $34.99 | $96.79 | 133,300 | — | — |
| 2024-08-02 | $36.77 | $101.71 | 65,400 | — | — |
| 2024-08-01 | $37.33 | $103.26 | 73,400 | — | — |
| 2024-07-31 | $38.23 | $105.75 | 86,800 | — | — |
| 2024-07-30 | $37.80 | $104.56 | 42,500 | — | — |
| 2024-07-29 | $38.15 | $105.53 | 60,600 | — | — |
| 2024-07-26 | $37.94 | $104.95 | 74,100 | — | — |
| 2024-07-25 | $37.50 | $103.73 | 61,600 | — | — |
| 2024-07-24 | $37.19 | $102.87 | 55,600 | — | — |
| 2024-07-23 | $37.44 | $103.57 | 97,500 | — | — |
| 2024-07-22 | $37.32 | $103.23 | 72,300 | — | — |
| 2024-07-19 | $37.00 | $102.35 | 54,000 | — | — |
| 2024-07-18 | $37.21 | $102.93 | 45,900 | — | — |
| 2024-07-17 | $37.20 | $102.90 | 88,400 | — | — |
| 2024-07-16 | $37.22 | $102.96 | 100,400 | — | — |
| 2024-07-15 | $36.28 | $100.36 | 148,400 | — | — |
| 2024-07-12 | $36.15 | $100.00 | 78,200 | — | — |
| 2024-07-11 | $36.47 | $100.88 | 77,300 | — | — |
| 2024-07-10 | $35.58 | $98.42 | 46,400 | — | — |
| 2024-07-09 | $35.67 | $98.67 | 84,800 | — | — |
| 2024-07-08 | $36.20 | $100.14 | 50,400 | — | — |
| 2024-07-05 | $35.64 | $98.59 | 55,000 | — | — |
| 2024-07-03 | $35.75 | $98.89 | 30,000 | — | — |
| 2024-07-02 | $36.32 | $100.47 | 59,200 | — | — |
| 2024-07-01 | $35.88 | $99.25 | 66,200 | — | — |
| 2024-06-28 | $35.92 | $99.36 | 186,000 | — | — |
| 2024-06-27 | $35.64 | $98.59 | 57,800 | — | — |
| 2024-06-26 | $35.53 | $98.28 | 80,400 | — | — |
| 2024-06-25 | $35.41 | $97.95 | 34,800 | — | — |
| 2024-06-24 | $35.46 | $98.09 | 64,100 | — | — |
| 2024-06-21 | $35.51 | $98.23 | 134,400 | — | — |
| 2024-06-20 | $35.74 | $98.86 | 70,700 | — | — |
| 2024-06-18 | $36.05 | $99.72 | 88,400 | — | — |
| 2024-06-17 | $36.14 | $99.97 | 88,400 | — | — |
| 2024-06-14 | $36.28 | $100.36 | 82,400 | — | — |
| 2024-06-13 | $36.63 | $101.33 | 83,300 | — | — |
| 2024-06-12 | $36.35 | $100.55 | 137,700 | — | — |
| 2024-06-11 | $36.56 | $101.13 | 191,400 | — | — |
| 2024-06-10 | $36.51 | $100.99 | 145,000 | — | — |
| 2024-06-07 | $37.79 | $104.40 | 138,100 | — | — |
| 2024-06-06 | $37.32 | $103.10 | 342,100 | — | — |
| 2024-06-05 | $38.84 | $107.30 | 164,300 | — | — |
| 2024-06-04 | $39.68 | $109.62 | 94,500 | — | — |
| 2024-06-03 | $39.97 | $110.42 | 71,700 | — | — |
| 2024-05-31 | $40.53 | $111.96 | 131,700 | — | — |
| 2024-05-30 | $39.92 | $110.28 | 55,300 | — | — |
| 2024-05-29 | $38.98 | $107.68 | 79,700 | — | — |
| 2024-05-28 | $39.39 | $108.82 | 146,800 | — | — |
| 2024-05-24 | $41.34 | $114.20 | 46,100 | — | — |
| 2024-05-23 | $40.77 | $112.63 | 46,500 | — | — |
| 2024-05-22 | $40.60 | $112.16 | 47,300 | — | — |
| 2024-05-21 | $40.64 | $112.27 | 40,800 | — | — |
| 2024-05-20 | $40.26 | $111.22 | 79,500 | — | — |
| 2024-05-17 | $39.69 | $109.64 | 79,000 | — | — |
| 2024-05-16 | $39.91 | $110.25 | 56,100 | — | — |
| 2024-05-15 | $39.71 | $109.70 | 54,600 | — | — |
| 2024-05-14 | $39.53 | $109.20 | 74,700 | — | — |
| 2024-05-13 | $38.61 | $106.66 | 60,100 | — | — |
| 2024-05-10 | $38.92 | $107.52 | 71,400 | — | — |
| 2024-05-09 | $38.27 | $105.72 | 120,500 | — | — |
| 2024-05-08 | $37.80 | $104.42 | 67,300 | — | — |
| 2024-05-07 | $38.92 | $107.52 | 75,800 | — | — |
| 2024-05-06 | $38.00 | $104.98 | 97,800 | — | — |
| 2024-05-03 | $38.13 | $105.33 | 48,800 | — | — |
| 2024-05-02 | $37.64 | $103.98 | 73,900 | — | — |
| 2024-05-01 | $36.54 | $100.94 | 65,400 | — | — |
| 2024-04-30 | $35.54 | $98.18 | 69,900 | — | — |
| 2024-04-29 | $36.04 | $99.56 | 60,500 | — | — |
| 2024-04-26 | $36.15 | $99.87 | 44,900 | — | — |
| 2024-04-25 | $36.31 | $100.31 | 58,800 | — | — |
| 2024-04-24 | $36.59 | $101.08 | 53,300 | — | — |
| 2024-04-23 | $36.97 | $102.13 | 58,700 | — | — |
| 2024-04-22 | $36.88 | $101.88 | 49,600 | — | — |
| 2024-04-19 | $36.68 | $101.33 | 69,200 | — | — |
| 2024-04-18 | $35.93 | $99.26 | 53,900 | — | — |
| 2024-04-17 | $35.77 | $98.82 | 61,500 | — | — |
| 2024-04-16 | $36.25 | $100.14 | 58,800 | — | — |
| 2024-04-15 | $36.72 | $101.44 | 53,200 | — | — |
| 2024-04-12 | $36.94 | $102.05 | 51,500 | — | — |
| 2024-04-11 | $37.22 | $102.82 | 65,300 | — | — |
| 2024-04-10 | $36.52 | $100.89 | 64,700 | — | — |
| 2024-04-09 | $36.95 | $102.08 | 72,800 | — | — |
| 2024-04-08 | $37.05 | $102.35 | 140,800 | — | — |
| 2024-04-05 | $36.99 | $102.19 | 49,100 | — | — |
| 2024-04-04 | $37.20 | $102.77 | 64,800 | — | — |
| 2024-04-03 | $37.40 | $103.32 | 58,100 | — | — |
| 2024-04-02 | $37.25 | $102.90 | 85,100 | — | — |
| 2024-04-01 | $38.26 | $105.69 | 83,700 | — | — |
| 2024-03-28 | $37.81 | $104.45 | 64,700 | — | — |
| 2024-03-27 | $37.87 | $104.62 | 51,900 | — | — |
| 2024-03-26 | $38.17 | $105.45 | 92,400 | — | — |
| 2024-03-25 | $37.74 | $104.26 | 55,000 | — | — |
| 2024-03-22 | $38.21 | $105.56 | 44,100 | — | — |
| 2024-03-21 | $38.17 | $105.45 | 80,800 | — | — |
| 2024-03-20 | $38.14 | $105.36 | 63,900 | — | — |
| 2024-03-19 | $37.97 | $104.89 | 75,100 | — | — |
| 2024-03-18 | $37.99 | $104.95 | 105,000 | — | — |
| 2024-03-15 | $37.99 | $104.81 | 162,000 | — | — |
| 2024-03-14 | $37.90 | $104.56 | 52,100 | — | — |
| 2024-03-13 | $38.03 | $104.92 | 77,800 | — | — |
| 2024-03-12 | $38.41 | $105.97 | 71,000 | — | — |
| 2024-03-11 | $37.70 | $104.01 | 138,000 | — | — |
| 2024-03-08 | $37.38 | $103.13 | 106,400 | — | — |
| 2024-03-07 | $36.45 | $100.56 | 213,300 | — | — |
| 2024-03-06 | $37.19 | $102.60 | 72,700 | — | — |
| 2024-03-05 | $37.05 | $102.22 | 76,900 | — | — |
| 2024-03-04 | $36.92 | $101.86 | 84,100 | — | — |
| 2024-03-01 | $37.62 | $103.79 | 91,400 | — | — |
| 2024-02-29 | $37.21 | $102.66 | 90,000 | — | — |
| 2024-02-28 | $37.34 | $103.02 | 66,100 | — | — |
| 2024-02-27 | $37.37 | $103.10 | 56,700 | — | — |
| 2024-02-26 | $36.65 | $101.11 | 72,500 | — | — |
| 2024-02-23 | $35.91 | $99.07 | 45,900 | — | — |
| 2024-02-22 | $35.66 | $98.38 | 89,800 | — | — |
| 2024-02-21 | $35.48 | $97.89 | 42,300 | — | — |
| 2024-02-20 | $35.44 | $97.77 | 59,300 | — | — |
| 2024-02-16 | $35.67 | $98.41 | 60,000 | — | — |
| 2024-02-15 | $35.95 | $99.18 | 74,600 | — | — |
| 2024-02-14 | $35.67 | $98.41 | 62,800 | — | — |
| 2024-02-13 | $34.89 | $96.26 | 94,100 | — | — |
| 2024-02-12 | $35.56 | $98.11 | 50,500 | — | — |
| 2024-02-09 | $35.43 | $97.75 | 49,900 | — | — |
| 2024-02-08 | $34.68 | $95.68 | 46,100 | — | — |
| 2024-02-07 | $34.91 | $96.31 | 48,800 | — | — |
| 2024-02-06 | $34.67 | $95.65 | 65,300 | — | — |
| 2024-02-05 | $35.48 | $97.89 | 68,700 | — | — |
| 2024-02-02 | $35.62 | $98.27 | 53,900 | — | — |
| 2024-02-01 | $35.51 | $97.97 | 63,000 | — | — |
| 2024-01-31 | $34.58 | $95.40 | 75,900 | — | — |
| 2024-01-30 | $35.30 | $97.39 | 57,500 | — | — |
| 2024-01-29 | $35.18 | $97.06 | 50,200 | — | — |
| 2024-01-26 | $35.04 | $96.67 | 48,300 | — | — |
| 2024-01-25 | $34.34 | $94.74 | 56,800 | — | — |
| 2024-01-24 | $34.02 | $93.86 | 54,100 | — | — |
| 2024-01-23 | $34.38 | $94.85 | 86,400 | — | — |
| 2024-01-22 | $34.32 | $94.68 | 62,000 | — | — |
| 2024-01-19 | $33.05 | $91.18 | 89,100 | — | — |
| 2024-01-18 | $33.65 | $92.84 | 62,700 | — | — |
| 2024-01-17 | $32.91 | $90.79 | 109,300 | — | — |
| 2024-01-16 | $32.90 | $90.77 | 65,400 | — | — |
| 2024-01-12 | $32.58 | $89.88 | 60,600 | — | — |
| 2024-01-11 | $32.69 | $90.19 | 94,700 | — | — |
| 2024-01-10 | $33.45 | $92.28 | 71,900 | — | — |
| 2024-01-09 | $32.99 | $91.02 | 83,000 | — | — |
| 2024-01-08 | $33.45 | $92.28 | 65,700 | — | — |
| 2024-01-05 | $33.50 | $92.42 | 99,000 | — | — |
| 2024-01-04 | $33.99 | $93.77 | 69,300 | — | — |
| 2024-01-03 | $33.56 | $92.59 | 90,200 | — | — |
| 2024-01-02 | $33.71 | $93.00 | 112,000 | — | — |