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
- 1992-03-05 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 | $41.64 | $50.87 | 703,500 | — | — |
| 2024-12-30 | $42.30 | $51.68 | 441,500 | — | — |
| 2024-12-27 | $42.38 | $51.78 | 678,200 | — | — |
| 2024-12-26 | $40.53 | $49.52 | 517,000 | — | — |
| 2024-12-24 | $39.35 | $48.07 | 304,700 | — | — |
| 2024-12-23 | $40.11 | $49.00 | 595,500 | — | — |
| 2024-12-20 | $40.73 | $49.76 | 1,487,300 | — | — |
| 2024-12-19 | $38.71 | $47.29 | 1,259,300 | — | — |
| 2024-12-18 | $40.09 | $48.98 | 700,700 | — | — |
| 2024-12-17 | $42.85 | $52.35 | 543,900 | — | — |
| 2024-12-16 | $43.21 | $52.79 | 840,000 | — | — |
| 2024-12-13 | $45.50 | $55.59 | 497,100 | — | — |
| 2024-12-12 | $47.03 | $57.46 | 499,400 | — | — |
| 2024-12-11 | $48.46 | $58.67 | 479,400 | — | — |
| 2024-12-10 | $49.73 | $60.20 | 389,000 | — | — |
| 2024-12-09 | $48.32 | $58.50 | 502,200 | — | — |
| 2024-12-06 | $47.97 | $58.07 | 326,800 | — | — |
| 2024-12-05 | $48.19 | $58.34 | 433,100 | — | — |
| 2024-12-04 | $49.42 | $59.83 | 463,400 | — | — |
| 2024-12-03 | $49.36 | $59.76 | 364,200 | — | — |
| 2024-12-02 | $49.34 | $59.73 | 512,900 | — | — |
| 2024-11-29 | $48.85 | $59.14 | 338,300 | — | — |
| 2024-11-27 | $46.87 | $56.74 | 687,500 | — | — |
| 2024-11-26 | $46.59 | $56.40 | 638,000 | — | — |
| 2024-11-25 | $47.95 | $58.05 | 869,100 | — | — |
| 2024-11-22 | $47.50 | $57.50 | 676,500 | — | — |
| 2024-11-21 | $47.80 | $57.87 | 1,248,700 | — | — |
| 2024-11-20 | $45.60 | $55.20 | 1,146,600 | — | — |
| 2024-11-19 | $46.03 | $55.72 | 697,200 | — | — |
| 2024-11-18 | $46.61 | $56.43 | 887,200 | — | — |
| 2024-11-15 | $44.76 | $54.19 | 783,200 | — | — |
| 2024-11-14 | $46.41 | $56.18 | 851,700 | — | — |
| 2024-11-13 | $45.08 | $54.57 | 623,600 | — | — |
| 2024-11-12 | $46.10 | $55.81 | 471,800 | — | — |
| 2024-11-11 | $47.45 | $57.44 | 546,900 | — | — |
| 2024-11-08 | $47.33 | $57.30 | 442,600 | — | — |
| 2024-11-07 | $48.82 | $59.10 | 726,500 | — | — |
| 2024-11-06 | $50.27 | $60.86 | 762,400 | — | — |
| 2024-11-05 | $51.52 | $62.37 | 536,800 | — | — |
| 2024-11-04 | $50.10 | $60.65 | 390,900 | — | — |
| 2024-11-01 | $50.37 | $60.98 | 456,500 | — | — |
| 2024-10-31 | $49.25 | $59.62 | 310,000 | — | — |
| 2024-10-30 | $50.71 | $61.39 | 331,400 | — | — |
| 2024-10-29 | $49.91 | $60.42 | 451,300 | — | — |
| 2024-10-28 | $50.53 | $61.17 | 706,800 | — | — |
| 2024-10-25 | $46.77 | $56.62 | 326,800 | — | — |
| 2024-10-24 | $46.96 | $56.85 | 363,600 | — | — |
| 2024-10-23 | $46.47 | $56.26 | 824,600 | — | — |
| 2024-10-22 | $44.51 | $53.88 | 348,600 | — | — |
| 2024-10-21 | $45.46 | $55.03 | 411,800 | — | — |
| 2024-10-18 | $45.78 | $55.42 | 558,800 | — | — |
| 2024-10-17 | $46.31 | $56.06 | 418,700 | — | — |
| 2024-10-16 | $46.71 | $56.55 | 362,100 | — | — |
| 2024-10-15 | $46.29 | $56.04 | 478,100 | — | — |
| 2024-10-14 | $44.37 | $53.72 | 481,800 | — | — |
| 2024-10-11 | $45.03 | $54.51 | 322,900 | — | — |
| 2024-10-10 | $44.71 | $54.13 | 532,200 | — | — |
| 2024-10-09 | $43.49 | $52.65 | 465,900 | — | — |
| 2024-10-08 | $43.98 | $53.24 | 413,200 | — | — |
| 2024-10-07 | $43.76 | $52.98 | 651,000 | — | — |
| 2024-10-04 | $45.15 | $54.66 | 735,700 | — | — |
| 2024-10-03 | $45.46 | $55.03 | 408,200 | — | — |
| 2024-10-02 | $47.01 | $56.91 | 322,100 | — | — |
| 2024-10-01 | $46.68 | $56.51 | 488,600 | — | — |
| 2024-09-30 | $46.54 | $56.34 | 471,600 | — | — |
| 2024-09-27 | $45.41 | $54.97 | 372,300 | — | — |
| 2024-09-26 | $44.21 | $53.52 | 395,500 | — | — |
| 2024-09-25 | $43.41 | $52.55 | 524,400 | — | — |
| 2024-09-24 | $45.66 | $55.28 | 358,800 | — | — |
| 2024-09-23 | $44.63 | $54.03 | 541,400 | — | — |
| 2024-09-20 | $44.16 | $53.46 | 736,700 | — | — |
| 2024-09-19 | $45.14 | $54.65 | 469,700 | — | — |
| 2024-09-18 | $44.15 | $53.45 | 504,100 | — | — |
| 2024-09-17 | $43.63 | $52.82 | 675,900 | — | — |
| 2024-09-16 | $42.91 | $51.95 | 581,900 | — | — |
| 2024-09-13 | $44.41 | $53.76 | 442,300 | — | — |
| 2024-09-12 | $42.88 | $51.91 | 592,100 | — | — |
| 2024-09-11 | $42.82 | $51.84 | 885,100 | — | — |
| 2024-09-10 | $41.98 | $50.82 | 1,271,200 | — | — |
| 2024-09-09 | $44.72 | $54.14 | 644,300 | — | — |
| 2024-09-06 | $45.84 | $55.49 | 554,100 | — | — |
| 2024-09-05 | $46.19 | $55.92 | 571,500 | — | — |
| 2024-09-04 | $46.12 | $55.83 | 684,800 | — | — |
| 2024-09-03 | $46.91 | $56.79 | 787,100 | — | — |
| 2024-08-30 | $49.36 | $59.76 | 487,400 | — | — |
| 2024-08-29 | $50.16 | $60.19 | 669,300 | — | — |
| 2024-08-28 | $48.25 | $57.90 | 623,200 | — | — |
| 2024-08-27 | $50.86 | $61.03 | 563,500 | — | — |
| 2024-08-26 | $52.42 | $62.90 | 353,000 | — | — |
| 2024-08-23 | $51.74 | $62.09 | 475,600 | — | — |
| 2024-08-22 | $50.89 | $61.07 | 438,800 | — | — |
| 2024-08-21 | $52.20 | $62.64 | 754,700 | — | — |
| 2024-08-20 | $51.77 | $62.12 | 519,300 | — | — |
| 2024-08-19 | $51.83 | $62.20 | 617,300 | — | — |
| 2024-08-16 | $52.86 | $63.43 | 608,600 | — | — |
| 2024-08-15 | $55.51 | $66.61 | 408,900 | — | — |
| 2024-08-14 | $54.07 | $64.88 | 467,100 | — | — |
| 2024-08-13 | $55.85 | $67.02 | 482,600 | — | — |
| 2024-08-12 | $51.88 | $62.26 | 659,700 | — | — |
| 2024-08-09 | $53.53 | $64.24 | 445,400 | — | — |
| 2024-08-08 | $52.56 | $63.07 | 543,400 | — | — |
| 2024-08-07 | $51.38 | $61.66 | 1,397,600 | — | — |
| 2024-08-06 | $53.03 | $63.64 | 538,300 | — | — |
| 2024-08-05 | $52.82 | $63.38 | 576,300 | — | — |
| 2024-08-02 | $54.56 | $65.47 | 574,800 | — | — |
| 2024-08-01 | $57.72 | $69.26 | 344,700 | — | — |
| 2024-07-31 | $59.44 | $71.33 | 291,000 | — | — |
| 2024-07-30 | $60.07 | $72.08 | 454,200 | — | — |
| 2024-07-29 | $58.35 | $70.02 | 297,800 | — | — |
| 2024-07-26 | $56.80 | $68.16 | 468,700 | — | — |
| 2024-07-25 | $57.61 | $69.13 | 608,500 | — | — |
| 2024-07-24 | $55.65 | $66.78 | 476,200 | — | — |
| 2024-07-23 | $56.20 | $67.44 | 391,800 | — | — |
| 2024-07-22 | $54.59 | $65.51 | 322,000 | — | — |
| 2024-07-19 | $53.89 | $64.67 | 327,900 | — | — |
| 2024-07-18 | $54.07 | $64.88 | 350,200 | — | — |
| 2024-07-17 | $56.04 | $67.25 | 491,300 | — | — |
| 2024-07-16 | $54.81 | $65.77 | 550,000 | — | — |
| 2024-07-15 | $51.64 | $61.97 | 484,400 | — | — |
| 2024-07-12 | $51.44 | $61.73 | 768,900 | — | — |
| 2024-07-11 | $48.85 | $58.62 | 713,900 | — | — |
| 2024-07-10 | $46.22 | $55.46 | 424,400 | — | — |
| 2024-07-09 | $47.30 | $56.76 | 631,900 | — | — |
| 2024-07-08 | $49.55 | $59.46 | 345,100 | — | — |
| 2024-07-05 | $49.37 | $59.24 | 402,100 | — | — |
| 2024-07-03 | $48.60 | $58.32 | 234,100 | — | — |
| 2024-07-02 | $48.03 | $57.64 | 458,300 | — | — |
| 2024-07-01 | $48.93 | $58.72 | 567,100 | — | — |
| 2024-06-28 | $50.94 | $61.13 | 495,800 | — | — |
| 2024-06-27 | $51.46 | $61.75 | 369,900 | — | — |
| 2024-06-26 | $51.08 | $61.30 | 504,600 | — | — |
| 2024-06-25 | $49.82 | $59.78 | 384,200 | — | — |
| 2024-06-24 | $51.51 | $61.81 | 485,100 | — | — |
| 2024-06-21 | $50.17 | $60.20 | 780,400 | — | — |
| 2024-06-20 | $51.20 | $61.44 | 512,100 | — | — |
| 2024-06-18 | $51.20 | $61.44 | 717,200 | — | — |
| 2024-06-17 | $53.08 | $63.70 | 724,000 | — | — |
| 2024-06-14 | $54.62 | $65.54 | 738,000 | — | — |
| 2024-06-13 | $55.27 | $66.32 | 561,200 | — | — |
| 2024-06-12 | $55.95 | $67.14 | 524,700 | — | — |
| 2024-06-11 | $54.21 | $65.05 | 411,100 | — | — |
| 2024-06-10 | $54.36 | $65.23 | 619,900 | — | — |
| 2024-06-07 | $56.60 | $67.92 | 423,000 | — | — |
| 2024-06-06 | $57.47 | $68.96 | 386,400 | — | — |
| 2024-06-05 | $57.40 | $68.35 | 348,100 | — | — |
| 2024-06-04 | $56.62 | $67.42 | 580,900 | — | — |
| 2024-06-03 | $57.30 | $68.23 | 638,200 | — | — |
| 2024-05-31 | $55.36 | $65.92 | 591,400 | — | — |
| 2024-05-30 | $53.07 | $63.20 | 490,500 | — | — |
| 2024-05-29 | $52.63 | $62.67 | 446,800 | — | — |
| 2024-05-28 | $53.85 | $64.12 | 661,600 | — | — |
| 2024-05-24 | $53.59 | $63.81 | 563,900 | — | — |
| 2024-05-23 | $53.03 | $63.15 | 573,400 | — | — |
| 2024-05-22 | $54.00 | $64.30 | 733,700 | — | — |
| 2024-05-21 | $52.45 | $62.46 | 547,200 | — | — |
| 2024-05-20 | $54.11 | $64.43 | 661,400 | — | — |
| 2024-05-17 | $52.85 | $62.93 | 714,700 | — | — |
| 2024-05-16 | $55.25 | $65.79 | 899,900 | — | — |
| 2024-05-15 | $53.41 | $63.60 | 910,400 | — | — |
| 2024-05-14 | $53.07 | $63.20 | 1,727,600 | — | — |
| 2024-05-13 | $53.07 | $63.20 | 951,500 | — | — |
| 2024-05-10 | $52.81 | $62.89 | 794,200 | — | — |
| 2024-05-09 | $53.80 | $64.07 | 756,200 | — | — |
| 2024-05-08 | $55.23 | $65.77 | 409,200 | — | — |
| 2024-05-07 | $54.92 | $65.40 | 371,900 | — | — |
| 2024-05-06 | $54.91 | $65.39 | 591,700 | — | — |
| 2024-05-03 | $55.23 | $65.77 | 426,000 | — | — |
| 2024-05-02 | $54.65 | $65.08 | 634,900 | — | — |
| 2024-05-01 | $55.25 | $65.79 | 691,900 | — | — |
| 2024-04-30 | $57.07 | $67.96 | 440,800 | — | — |
| 2024-04-29 | $57.99 | $69.05 | 452,000 | — | — |
| 2024-04-26 | $58.79 | $70.01 | 296,000 | — | — |
| 2024-04-25 | $58.44 | $69.59 | 312,700 | — | — |
| 2024-04-24 | $58.85 | $70.08 | 438,100 | — | — |
| 2024-04-23 | $58.41 | $69.55 | 626,500 | — | — |
| 2024-04-22 | $59.50 | $70.85 | 704,700 | — | — |
| 2024-04-19 | $59.64 | $71.02 | 662,300 | — | — |
| 2024-04-18 | $58.16 | $69.26 | 466,400 | — | — |
| 2024-04-17 | $58.89 | $70.13 | 409,000 | — | — |
| 2024-04-16 | $60.88 | $72.50 | 470,000 | — | — |
| 2024-04-15 | $59.58 | $70.95 | 380,000 | — | — |
| 2024-04-12 | $59.55 | $70.91 | 500,100 | — | — |
| 2024-04-11 | $60.63 | $72.20 | 455,600 | — | — |
| 2024-04-10 | $61.07 | $72.72 | 444,300 | — | — |
| 2024-04-09 | $61.64 | $73.40 | 613,400 | — | — |
| 2024-04-08 | $60.56 | $72.11 | 861,800 | — | — |
| 2024-04-05 | $61.25 | $72.94 | 660,900 | — | — |
| 2024-04-04 | $62.50 | $74.42 | 598,500 | — | — |
| 2024-04-03 | $64.48 | $76.78 | 421,600 | — | — |
| 2024-04-02 | $65.17 | $77.60 | 442,900 | — | — |
| 2024-04-01 | $67.57 | $80.46 | 396,700 | — | — |
| 2024-03-28 | $68.48 | $81.55 | 639,600 | — | — |
| 2024-03-27 | $70.47 | $83.92 | 331,400 | — | — |
| 2024-03-26 | $68.57 | $81.65 | 517,700 | — | — |
| 2024-03-25 | $66.65 | $79.37 | 421,900 | — | — |
| 2024-03-22 | $67.30 | $80.14 | 342,700 | — | — |
| 2024-03-21 | $68.51 | $81.58 | 498,700 | — | — |
| 2024-03-20 | $71.21 | $84.80 | 306,500 | — | — |
| 2024-03-19 | $71.34 | $84.95 | 336,700 | — | — |
| 2024-03-18 | $71.91 | $85.63 | 354,500 | — | — |
| 2024-03-15 | $73.35 | $87.35 | 685,500 | — | — |
| 2024-03-14 | $74.36 | $88.55 | 454,200 | — | — |
| 2024-03-13 | $73.10 | $86.52 | 325,300 | — | — |
| 2024-03-12 | $72.65 | $85.99 | 380,200 | — | — |
| 2024-03-11 | $73.83 | $87.39 | 300,900 | — | — |
| 2024-03-08 | $72.46 | $85.77 | 495,700 | — | — |
| 2024-03-07 | $72.91 | $86.30 | 494,300 | — | — |
| 2024-03-06 | $73.76 | $87.30 | 301,100 | — | — |
| 2024-03-05 | $74.46 | $88.13 | 291,900 | — | — |
| 2024-03-04 | $74.72 | $88.44 | 374,800 | — | — |
| 2024-03-01 | $74.62 | $88.32 | 493,500 | — | — |
| 2024-02-29 | $73.00 | $86.41 | 560,600 | — | — |
| 2024-02-28 | $72.42 | $85.72 | 460,600 | — | — |
| 2024-02-27 | $71.78 | $84.96 | 356,600 | — | — |
| 2024-02-26 | $70.77 | $83.77 | 451,400 | — | — |
| 2024-02-23 | $70.87 | $83.88 | 541,200 | — | — |
| 2024-02-22 | $70.30 | $83.21 | 748,100 | — | — |
| 2024-02-21 | $73.95 | $87.53 | 574,400 | — | — |
| 2024-02-20 | $73.70 | $87.23 | 468,400 | — | — |
| 2024-02-16 | $75.95 | $89.90 | 246,600 | — | — |
| 2024-02-15 | $76.65 | $90.73 | 276,100 | — | — |
| 2024-02-14 | $75.04 | $88.82 | 421,700 | — | — |
| 2024-02-13 | $74.31 | $87.96 | 308,700 | — | — |
| 2024-02-12 | $77.32 | $91.52 | 236,100 | — | — |
| 2024-02-09 | $77.27 | $91.46 | 198,400 | — | — |
| 2024-02-08 | $77.08 | $91.23 | 201,500 | — | — |
| 2024-02-07 | $76.00 | $89.96 | 190,800 | — | — |
| 2024-02-06 | $76.50 | $90.55 | 210,100 | — | — |
| 2024-02-05 | $77.02 | $91.16 | 249,800 | — | — |
| 2024-02-02 | $78.94 | $93.44 | 244,100 | — | — |
| 2024-02-01 | $79.35 | $93.92 | 226,700 | — | — |
| 2024-01-31 | $77.97 | $92.29 | 212,700 | — | — |
| 2024-01-30 | $79.71 | $94.35 | 288,800 | — | — |
| 2024-01-29 | $80.37 | $95.13 | 629,200 | — | — |
| 2024-01-26 | $77.73 | $92.00 | 304,100 | — | — |
| 2024-01-25 | $76.70 | $90.78 | 332,100 | — | — |
| 2024-01-24 | $76.83 | $90.94 | 341,400 | — | — |
| 2024-01-23 | $77.70 | $91.97 | 318,800 | — | — |
| 2024-01-22 | $79.85 | $94.51 | 517,200 | — | — |
| 2024-01-19 | $77.99 | $92.31 | 291,700 | — | — |
| 2024-01-18 | $76.66 | $90.74 | 272,000 | — | — |
| 2024-01-17 | $75.37 | $89.21 | 371,700 | — | — |
| 2024-01-16 | $74.40 | $88.06 | 313,300 | — | — |
| 2024-01-12 | $74.91 | $88.67 | 416,700 | — | — |
| 2024-01-11 | $76.75 | $90.84 | 485,800 | — | — |
| 2024-01-10 | $78.80 | $93.27 | 659,500 | — | — |
| 2024-01-09 | $79.93 | $94.61 | 714,400 | — | — |
| 2024-01-08 | $84.25 | $99.72 | 365,700 | — | — |
| 2024-01-05 | $83.68 | $99.05 | 531,000 | — | — |
| 2024-01-04 | $83.85 | $99.25 | 513,700 | — | — |
| 2024-01-03 | $81.34 | $96.28 | 325,600 | — | — |
| 2024-01-02 | $83.59 | $98.94 | 419,600 | — | — |