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
- 2006-04-05 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 | $35.99 | $41.07 | 28,800 | — | — |
| 2024-12-30 | $36.11 | $41.14 | 40,100 | — | — |
| 2024-12-27 | $36.57 | $41.66 | 15,300 | — | — |
| 2024-12-26 | $37.42 | $42.63 | 21,500 | — | — |
| 2024-12-24 | $37.38 | $42.58 | 10,900 | — | — |
| 2024-12-23 | $36.90 | $42.04 | 20,900 | — | — |
| 2024-12-20 | $37.58 | $42.81 | 51,100 | — | — |
| 2024-12-19 | $36.78 | $41.90 | 27,300 | — | — |
| 2024-12-18 | $37.38 | $42.58 | 43,500 | — | — |
| 2024-12-17 | $40.04 | $45.61 | 26,600 | — | — |
| 2024-12-16 | $40.95 | $46.65 | 44,700 | — | — |
| 2024-12-13 | $41.12 | $46.85 | 29,100 | — | — |
| 2024-12-12 | $40.87 | $46.56 | 21,100 | — | — |
| 2024-12-11 | $42.25 | $48.13 | 30,800 | — | — |
| 2024-12-10 | $41.25 | $46.99 | 22,300 | — | — |
| 2024-12-09 | $40.94 | $46.64 | 31,500 | — | — |
| 2024-12-06 | $41.61 | $47.40 | 12,000 | — | — |
| 2024-12-05 | $41.24 | $46.98 | 15,400 | — | — |
| 2024-12-04 | $41.75 | $47.56 | 20,000 | — | — |
| 2024-12-03 | $41.03 | $46.74 | 31,600 | — | — |
| 2024-12-02 | $41.72 | $47.53 | 24,700 | — | — |
| 2024-11-29 | $41.93 | $47.77 | 14,900 | — | — |
| 2024-11-27 | $41.91 | $47.75 | 19,300 | — | — |
| 2024-11-26 | $41.58 | $47.37 | 16,900 | — | — |
| 2024-11-25 | $42.18 | $48.05 | 30,400 | — | — |
| 2024-11-22 | $41.92 | $47.76 | 25,500 | — | — |
| 2024-11-21 | $40.75 | $46.42 | 26,500 | — | — |
| 2024-11-20 | $39.50 | $45.00 | 27,000 | — | — |
| 2024-11-19 | $40.43 | $46.06 | 13,900 | — | — |
| 2024-11-18 | $40.25 | $45.85 | 38,200 | — | — |
| 2024-11-15 | $40.24 | $45.84 | 35,700 | — | — |
| 2024-11-14 | $40.55 | $46.20 | 29,400 | — | — |
| 2024-11-13 | $40.92 | $46.62 | 23,600 | — | — |
| 2024-11-12 | $41.33 | $47.08 | 35,200 | — | — |
| 2024-11-11 | $42.44 | $48.35 | 35,600 | — | — |
| 2024-11-08 | $39.55 | $45.06 | 44,300 | — | — |
| 2024-11-07 | $38.39 | $43.73 | 35,200 | — | — |
| 2024-11-06 | $40.43 | $46.06 | 104,000 | — | — |
| 2024-11-05 | $34.77 | $39.61 | 23,600 | — | — |
| 2024-11-04 | $33.35 | $37.99 | 29,700 | — | — |
| 2024-11-01 | $34.68 | $39.51 | 16,300 | — | — |
| 2024-10-31 | $34.97 | $39.84 | 33,000 | — | — |
| 2024-10-30 | $35.53 | $40.48 | 30,600 | — | — |
| 2024-10-29 | $35.01 | $39.88 | 24,500 | — | — |
| 2024-10-28 | $35.97 | $40.98 | 23,300 | — | — |
| 2024-10-25 | $35.14 | $40.03 | 34,500 | — | — |
| 2024-10-24 | $34.94 | $39.80 | 53,400 | — | — |
| 2024-10-23 | $36.52 | $41.60 | 16,700 | — | — |
| 2024-10-22 | $36.74 | $41.86 | 30,300 | — | — |
| 2024-10-21 | $36.13 | $41.16 | 24,100 | — | — |
| 2024-10-18 | $37.28 | $42.47 | 30,500 | — | — |
| 2024-10-17 | $38.21 | $43.53 | 22,400 | — | — |
| 2024-10-16 | $37.41 | $42.62 | 29,900 | — | — |
| 2024-10-15 | $36.42 | $41.49 | 31,200 | — | — |
| 2024-10-14 | $35.52 | $40.47 | 15,300 | — | — |
| 2024-10-11 | $35.00 | $39.87 | 25,600 | — | — |
| 2024-10-10 | $33.75 | $38.45 | 19,000 | — | — |
| 2024-10-09 | $34.24 | $39.01 | 36,500 | — | — |
| 2024-10-08 | $32.95 | $37.54 | 49,400 | — | — |
| 2024-10-07 | $33.32 | $37.96 | 24,200 | — | — |
| 2024-10-04 | $33.83 | $38.54 | 44,000 | — | — |
| 2024-10-03 | $30.50 | $34.75 | 146,600 | — | — |
| 2024-10-02 | $31.37 | $35.74 | 31,400 | — | — |
| 2024-10-01 | $33.21 | $37.83 | 29,100 | — | — |
| 2024-09-30 | $34.26 | $39.03 | 163,900 | — | — |
| 2024-09-27 | $33.04 | $37.57 | 35,200 | — | — |
| 2024-09-26 | $33.41 | $37.99 | 40,200 | — | — |
| 2024-09-25 | $33.42 | $38.00 | 37,300 | — | — |
| 2024-09-24 | $35.39 | $40.24 | 36,500 | — | — |
| 2024-09-23 | $34.80 | $39.57 | 14,800 | — | — |
| 2024-09-20 | $35.38 | $40.23 | 66,700 | — | — |
| 2024-09-19 | $35.72 | $40.62 | 14,600 | — | — |
| 2024-09-18 | $35.60 | $40.48 | 19,500 | — | — |
| 2024-09-17 | $35.40 | $40.26 | 20,300 | — | — |
| 2024-09-16 | $35.15 | $39.97 | 16,600 | — | — |
| 2024-09-13 | $34.27 | $38.97 | 115,900 | — | — |
| 2024-09-12 | $33.35 | $37.92 | 15,200 | — | — |
| 2024-09-11 | $33.11 | $37.65 | 21,400 | — | — |
| 2024-09-10 | $33.68 | $38.30 | 19,100 | — | — |
| 2024-09-09 | $34.06 | $38.73 | 20,000 | — | — |
| 2024-09-06 | $33.78 | $38.41 | 16,800 | — | — |
| 2024-09-05 | $34.81 | $39.58 | 20,500 | — | — |
| 2024-09-04 | $34.78 | $39.55 | 26,800 | — | — |
| 2024-09-03 | $35.30 | $40.14 | 18,000 | — | — |
| 2024-08-30 | $36.29 | $41.27 | 15,700 | — | — |
| 2024-08-29 | $35.82 | $40.73 | 25,400 | — | — |
| 2024-08-28 | $36.19 | $41.15 | 37,000 | — | — |
| 2024-08-27 | $35.04 | $39.85 | 27,600 | — | — |
| 2024-08-26 | $35.62 | $40.51 | 36,600 | — | — |
| 2024-08-23 | $36.20 | $41.17 | 29,000 | — | — |
| 2024-08-22 | $33.73 | $38.36 | 17,100 | — | — |
| 2024-08-21 | $33.72 | $38.34 | 18,600 | — | — |
| 2024-08-20 | $33.41 | $37.99 | 25,100 | — | — |
| 2024-08-19 | $34.36 | $39.07 | 18,100 | — | — |
| 2024-08-16 | $34.53 | $39.27 | 58,400 | — | — |
| 2024-08-15 | $33.35 | $37.92 | 26,500 | — | — |
| 2024-08-14 | $32.92 | $37.44 | 24,200 | — | — |
| 2024-08-13 | $32.96 | $37.48 | 45,300 | — | — |
| 2024-08-12 | $31.97 | $36.35 | 22,600 | — | — |
| 2024-08-09 | $32.41 | $36.86 | 21,900 | — | — |
| 2024-08-08 | $32.70 | $37.19 | 29,200 | — | — |
| 2024-08-07 | $32.02 | $36.41 | 27,000 | — | — |
| 2024-08-06 | $32.50 | $36.96 | 38,700 | — | — |
| 2024-08-05 | $32.12 | $36.53 | 46,600 | — | — |
| 2024-08-02 | $33.78 | $38.41 | 77,400 | — | — |
| 2024-08-01 | $36.39 | $41.38 | 51,800 | — | — |
| 2024-07-31 | $37.06 | $42.14 | 54,700 | — | — |
| 2024-07-30 | $38.07 | $43.29 | 57,300 | — | — |
| 2024-07-29 | $37.67 | $42.84 | 40,200 | — | — |
| 2024-07-26 | $39.10 | $44.46 | 92,500 | — | — |
| 2024-07-25 | $35.91 | $40.84 | 42,800 | — | — |
| 2024-07-24 | $36.09 | $41.04 | 47,200 | — | — |
| 2024-07-23 | $37.01 | $42.09 | 70,400 | — | — |
| 2024-07-22 | $35.82 | $40.73 | 63,800 | — | — |
| 2024-07-19 | $35.73 | $40.63 | 58,300 | — | — |
| 2024-07-18 | $34.71 | $39.47 | 45,800 | — | — |
| 2024-07-17 | $35.40 | $40.26 | 67,000 | — | — |
| 2024-07-16 | $34.84 | $39.62 | 37,900 | — | — |
| 2024-07-15 | $32.89 | $37.40 | 44,900 | — | — |
| 2024-07-12 | $31.21 | $35.49 | 43,600 | — | — |
| 2024-07-11 | $30.43 | $34.60 | 40,700 | — | — |
| 2024-07-10 | $28.87 | $32.83 | 19,200 | — | — |
| 2024-07-09 | $28.18 | $32.05 | 43,500 | — | — |
| 2024-07-08 | $28.50 | $32.41 | 75,700 | — | — |
| 2024-07-05 | $27.28 | $31.02 | 122,900 | — | — |
| 2024-07-03 | $27.98 | $31.82 | 24,900 | — | — |
| 2024-07-02 | $27.96 | $31.79 | 37,800 | — | — |
| 2024-07-01 | $27.51 | $31.28 | 80,300 | — | — |
| 2024-06-28 | $27.02 | $30.73 | 1,209,900 | — | — |
| 2024-06-27 | $26.24 | $29.77 | 66,000 | — | — |
| 2024-06-26 | $25.57 | $29.01 | 76,500 | — | — |
| 2024-06-25 | $25.02 | $28.39 | 43,200 | — | — |
| 2024-06-24 | $25.62 | $29.07 | 76,600 | — | — |
| 2024-06-21 | $26.24 | $29.77 | 114,800 | — | — |
| 2024-06-20 | $26.04 | $29.54 | 110,100 | — | — |
| 2024-06-18 | $26.18 | $29.70 | 37,500 | — | — |
| 2024-06-17 | $26.93 | $30.55 | 41,800 | — | — |
| 2024-06-14 | $26.00 | $29.50 | 81,400 | — | — |
| 2024-06-13 | $26.52 | $30.09 | 47,300 | — | — |
| 2024-06-12 | $27.57 | $31.28 | 53,700 | — | — |
| 2024-06-11 | $26.19 | $29.71 | 55,600 | — | — |
| 2024-06-10 | $27.66 | $31.38 | 20,200 | — | — |
| 2024-06-07 | $28.39 | $32.21 | 22,300 | — | — |
| 2024-06-06 | $28.47 | $32.30 | 34,100 | — | — |
| 2024-06-05 | $28.23 | $32.03 | 20,700 | — | — |
| 2024-06-04 | $28.63 | $32.48 | 33,900 | — | — |
| 2024-06-03 | $29.14 | $33.06 | 31,900 | — | — |
| 2024-05-31 | $29.46 | $33.42 | 20,600 | — | — |
| 2024-05-30 | $28.99 | $32.89 | 34,900 | — | — |
| 2024-05-29 | $28.90 | $32.79 | 44,200 | — | — |
| 2024-05-28 | $29.20 | $33.13 | 57,300 | — | — |
| 2024-05-24 | $30.62 | $34.74 | 24,700 | — | — |
| 2024-05-23 | $30.66 | $34.79 | 32,500 | — | — |
| 2024-05-22 | $31.24 | $35.44 | 21,700 | — | — |
| 2024-05-21 | $31.73 | $36.00 | 37,700 | — | — |
| 2024-05-20 | $31.46 | $35.69 | 26,500 | — | — |
| 2024-05-17 | $32.56 | $36.94 | 23,700 | — | — |
| 2024-05-16 | $31.82 | $36.10 | 45,000 | — | — |
| 2024-05-15 | $32.69 | $37.09 | 44,500 | — | — |
| 2024-05-14 | $31.41 | $35.64 | 45,800 | — | — |
| 2024-05-13 | $31.36 | $35.58 | 56,400 | — | — |
| 2024-05-10 | $31.97 | $36.27 | 40,800 | — | — |
| 2024-05-09 | $32.81 | $37.22 | 29,000 | — | — |
| 2024-05-08 | $33.22 | $37.69 | 26,100 | — | — |
| 2024-05-07 | $32.79 | $37.20 | 42,700 | — | — |
| 2024-05-06 | $32.64 | $37.03 | 26,400 | — | — |
| 2024-05-03 | $32.08 | $36.40 | 29,600 | — | — |
| 2024-05-02 | $31.70 | $35.97 | 24,100 | — | — |
| 2024-05-01 | $31.11 | $35.30 | 36,400 | — | — |
| 2024-04-30 | $31.05 | $35.23 | 43,100 | — | — |
| 2024-04-29 | $31.06 | $35.24 | 76,300 | — | — |
| 2024-04-26 | $31.05 | $35.23 | 69,900 | — | — |
| 2024-04-25 | $30.71 | $34.84 | 89,600 | — | — |
| 2024-04-24 | $33.27 | $37.75 | 62,100 | — | — |
| 2024-04-23 | $32.89 | $37.32 | 93,100 | — | — |
| 2024-04-22 | $32.07 | $36.39 | 64,500 | — | — |
| 2024-04-19 | $32.18 | $36.51 | 78,000 | — | — |
| 2024-04-18 | $31.03 | $35.21 | 40,200 | — | — |
| 2024-04-17 | $31.00 | $35.17 | 44,100 | — | — |
| 2024-04-16 | $31.08 | $35.26 | 85,100 | — | — |
| 2024-04-15 | $31.06 | $35.24 | 89,600 | — | — |
| 2024-04-12 | $31.44 | $35.67 | 123,400 | — | — |
| 2024-04-11 | $31.50 | $35.74 | 45,200 | — | — |
| 2024-04-10 | $31.40 | $35.63 | 42,600 | — | — |
| 2024-04-09 | $33.15 | $37.61 | 32,600 | — | — |
| 2024-04-08 | $33.28 | $37.76 | 43,600 | — | — |
| 2024-04-05 | $32.90 | $37.33 | 87,000 | — | — |
| 2024-04-04 | $32.20 | $36.53 | 27,200 | — | — |
| 2024-04-03 | $32.16 | $36.49 | 22,800 | — | — |
| 2024-04-02 | $32.75 | $37.16 | 48,800 | — | — |
| 2024-04-01 | $33.76 | $38.30 | 37,000 | — | — |
| 2024-03-28 | $34.74 | $39.41 | 179,300 | — | — |
| 2024-03-27 | $34.93 | $39.63 | 58,500 | — | — |
| 2024-03-26 | $33.22 | $37.62 | 40,400 | — | — |
| 2024-03-25 | $33.72 | $38.19 | 84,500 | — | — |
| 2024-03-22 | $34.21 | $38.74 | 76,300 | — | — |
| 2024-03-21 | $33.38 | $37.80 | 42,900 | — | — |
| 2024-03-20 | $31.90 | $36.13 | 52,900 | — | — |
| 2024-03-19 | $31.04 | $35.15 | 24,900 | — | — |
| 2024-03-18 | $31.29 | $35.44 | 27,600 | — | — |
| 2024-03-15 | $31.79 | $36.00 | 54,900 | — | — |
| 2024-03-14 | $31.00 | $35.11 | 28,200 | — | — |
| 2024-03-13 | $31.91 | $36.14 | 123,000 | — | — |
| 2024-03-12 | $31.47 | $35.64 | 21,100 | — | — |
| 2024-03-11 | $32.01 | $36.25 | 28,200 | — | — |
| 2024-03-08 | $31.29 | $35.44 | 30,300 | — | — |
| 2024-03-07 | $31.50 | $35.67 | 28,700 | — | — |
| 2024-03-06 | $32.74 | $37.08 | 39,100 | — | — |
| 2024-03-05 | $32.61 | $36.93 | 24,500 | — | — |
| 2024-03-04 | $31.07 | $35.19 | 35,800 | — | — |
| 2024-03-01 | $31.32 | $35.47 | 40,000 | — | — |
| 2024-02-29 | $31.17 | $35.30 | 23,000 | — | — |
| 2024-02-28 | $31.26 | $35.40 | 28,500 | — | — |
| 2024-02-27 | $31.74 | $35.95 | 34,500 | — | — |
| 2024-02-26 | $32.94 | $37.30 | 56,500 | — | — |
| 2024-02-23 | $32.45 | $36.75 | 35,800 | — | — |
| 2024-02-22 | $31.27 | $35.41 | 27,400 | — | — |
| 2024-02-21 | $32.17 | $36.43 | 31,200 | — | — |
| 2024-02-20 | $32.71 | $37.04 | 49,600 | — | — |
| 2024-02-16 | $33.23 | $37.63 | 39,200 | — | — |
| 2024-02-15 | $33.16 | $37.55 | 56,700 | — | — |
| 2024-02-14 | $32.25 | $36.52 | 37,800 | — | — |
| 2024-02-13 | $31.11 | $35.23 | 56,200 | — | — |
| 2024-02-12 | $32.11 | $36.36 | 42,900 | — | — |
| 2024-02-09 | $32.33 | $36.61 | 29,800 | — | — |
| 2024-02-08 | $31.00 | $35.11 | 45,900 | — | — |
| 2024-02-07 | $31.48 | $35.65 | 58,000 | — | — |
| 2024-02-06 | $30.82 | $34.90 | 176,700 | — | — |
| 2024-02-05 | $29.94 | $33.91 | 42,400 | — | — |
| 2024-02-02 | $30.17 | $34.17 | 48,200 | — | — |
| 2024-02-01 | $30.39 | $34.42 | 81,200 | — | — |
| 2024-01-31 | $32.98 | $37.35 | 79,600 | — | — |
| 2024-01-30 | $32.78 | $37.12 | 55,800 | — | — |
| 2024-01-29 | $32.71 | $37.04 | 54,400 | — | — |
| 2024-01-26 | $30.43 | $34.46 | 131,100 | — | — |
| 2024-01-25 | $29.70 | $33.64 | 168,700 | — | — |
| 2024-01-24 | $27.33 | $30.95 | 78,200 | — | — |
| 2024-01-23 | $27.10 | $30.69 | 42,200 | — | — |
| 2024-01-22 | $27.16 | $30.76 | 41,900 | — | — |
| 2024-01-19 | $26.00 | $29.45 | 21,900 | — | — |
| 2024-01-18 | $25.11 | $28.44 | 23,300 | — | — |
| 2024-01-17 | $25.20 | $28.54 | 21,900 | — | — |
| 2024-01-16 | $25.30 | $28.65 | 21,000 | — | — |
| 2024-01-12 | $25.74 | $29.15 | 33,800 | — | — |
| 2024-01-11 | $26.01 | $29.46 | 74,100 | — | — |
| 2024-01-10 | $24.93 | $28.23 | 31,500 | — | — |
| 2024-01-09 | $24.81 | $28.10 | 40,400 | — | — |
| 2024-01-08 | $24.87 | $28.17 | 31,400 | — | — |
| 2024-01-05 | $24.75 | $28.03 | 66,000 | — | — |
| 2024-01-04 | $24.34 | $27.57 | 64,700 | — | — |
| 2024-01-03 | $23.25 | $26.33 | 32,900 | — | — |
| 2024-01-02 | $24.13 | $27.33 | 36,700 | — | — |