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
- 2012-11-21 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 | $41.85 | $48.26 | 511,100 | — | — |
| 2024-12-30 | $41.07 | $47.36 | 706,600 | — | — |
| 2024-12-27 | $42.23 | $48.70 | 498,600 | — | — |
| 2024-12-26 | $41.64 | $48.02 | 370,800 | — | — |
| 2024-12-24 | $41.00 | $47.28 | 230,900 | — | — |
| 2024-12-23 | $41.22 | $47.53 | 615,800 | — | — |
| 2024-12-20 | $40.78 | $47.03 | 1,561,900 | — | — |
| 2024-12-19 | $36.89 | $42.54 | 880,200 | — | — |
| 2024-12-18 | $37.05 | $42.72 | 3,192,800 | — | — |
| 2024-12-17 | $39.18 | $45.18 | 767,900 | — | — |
| 2024-12-16 | $39.17 | $45.17 | 673,100 | — | — |
| 2024-12-13 | $39.81 | $45.91 | 632,100 | — | — |
| 2024-12-12 | $40.41 | $46.60 | 202,200 | — | — |
| 2024-12-11 | $40.47 | $46.67 | 507,500 | — | — |
| 2024-12-10 | $40.46 | $46.66 | 383,200 | — | — |
| 2024-12-09 | $41.25 | $47.57 | 705,700 | — | — |
| 2024-12-06 | $40.66 | $46.89 | 350,100 | — | — |
| 2024-12-05 | $40.90 | $47.16 | 453,900 | — | — |
| 2024-12-04 | $39.88 | $45.99 | 575,400 | — | — |
| 2024-12-03 | $41.16 | $47.46 | 505,000 | — | — |
| 2024-12-02 | $42.36 | $48.85 | 659,100 | — | — |
| 2024-11-29 | $38.85 | $44.80 | 391,500 | — | — |
| 2024-11-27 | $38.70 | $44.63 | 742,100 | — | — |
| 2024-11-26 | $35.00 | $40.36 | 276,200 | — | — |
| 2024-11-25 | $34.75 | $40.07 | 529,600 | — | — |
| 2024-11-22 | $33.91 | $39.10 | 441,900 | — | — |
| 2024-11-21 | $36.03 | $41.55 | 228,000 | — | — |
| 2024-11-20 | $36.12 | $41.65 | 229,100 | — | — |
| 2024-11-19 | $36.10 | $41.63 | 173,500 | — | — |
| 2024-11-18 | $36.18 | $41.72 | 400,700 | — | — |
| 2024-11-15 | $36.66 | $42.27 | 281,300 | — | — |
| 2024-11-14 | $36.40 | $41.97 | 535,200 | — | — |
| 2024-11-13 | $35.81 | $41.29 | 960,200 | — | — |
| 2024-11-12 | $33.71 | $38.87 | 594,000 | — | — |
| 2024-11-11 | $33.86 | $39.05 | 289,900 | — | — |
| 2024-11-08 | $34.04 | $39.25 | 233,600 | — | — |
| 2024-11-07 | $34.34 | $39.60 | 255,200 | — | — |
| 2024-11-06 | $34.00 | $39.21 | 844,700 | — | — |
| 2024-11-05 | $33.80 | $38.98 | 377,500 | — | — |
| 2024-11-04 | $33.62 | $38.77 | 195,400 | — | — |
| 2024-11-01 | $33.10 | $38.17 | 281,700 | — | — |
| 2024-10-31 | $34.05 | $39.26 | 316,500 | — | — |
| 2024-10-30 | $33.82 | $39.00 | 294,000 | — | — |
| 2024-10-29 | $34.58 | $39.88 | 226,700 | — | — |
| 2024-10-28 | $34.00 | $39.21 | 310,300 | — | — |
| 2024-10-25 | $34.12 | $39.35 | 286,600 | — | — |
| 2024-10-24 | $33.79 | $38.96 | 364,400 | — | — |
| 2024-10-23 | $33.65 | $38.80 | 284,000 | — | — |
| 2024-10-22 | $34.36 | $39.62 | 299,400 | — | — |
| 2024-10-21 | $33.35 | $38.46 | 301,700 | — | — |
| 2024-10-18 | $33.53 | $38.66 | 354,700 | — | — |
| 2024-10-17 | $33.07 | $38.13 | 309,600 | — | — |
| 2024-10-16 | $33.61 | $38.76 | 332,400 | — | — |
| 2024-10-15 | $34.02 | $39.23 | 552,200 | — | — |
| 2024-10-14 | $35.60 | $41.05 | 289,600 | — | — |
| 2024-10-11 | $36.53 | $42.12 | 472,000 | — | — |
| 2024-10-10 | $35.00 | $40.36 | 365,700 | — | — |
| 2024-10-09 | $34.54 | $39.83 | 724,800 | — | — |
| 2024-10-08 | $35.01 | $40.37 | 789,100 | — | — |
| 2024-10-07 | $35.76 | $41.24 | 323,400 | — | — |
| 2024-10-04 | $36.28 | $41.84 | 431,800 | — | — |
| 2024-10-03 | $34.96 | $40.31 | 497,200 | — | — |
| 2024-10-02 | $36.35 | $41.92 | 903,900 | — | — |
| 2024-10-01 | $36.58 | $42.18 | 500,200 | — | — |
| 2024-09-30 | $36.24 | $41.79 | 792,900 | — | — |
| 2024-09-27 | $37.70 | $43.47 | 468,000 | — | — |
| 2024-09-26 | $37.64 | $43.40 | 578,500 | — | — |
| 2024-09-25 | $36.33 | $41.89 | 596,300 | — | — |
| 2024-09-24 | $36.76 | $42.39 | 745,300 | — | — |
| 2024-09-23 | $35.71 | $41.18 | 425,400 | — | — |
| 2024-09-20 | $35.26 | $40.66 | 285,900 | — | — |
| 2024-09-19 | $35.61 | $41.06 | 500,300 | — | — |
| 2024-09-18 | $34.79 | $40.12 | 302,400 | — | — |
| 2024-09-17 | $35.54 | $40.98 | 343,000 | — | — |
| 2024-09-16 | $35.94 | $41.44 | 255,200 | — | — |
| 2024-09-13 | $36.18 | $41.72 | 221,200 | — | — |
| 2024-09-12 | $36.06 | $41.58 | 334,500 | — | — |
| 2024-09-11 | $35.58 | $41.03 | 309,700 | — | — |
| 2024-09-10 | $35.48 | $40.91 | 411,900 | — | — |
| 2024-09-09 | $35.44 | $40.87 | 373,000 | — | — |
| 2024-09-06 | $34.75 | $40.07 | 338,400 | — | — |
| 2024-09-05 | $34.50 | $39.78 | 359,200 | — | — |
| 2024-09-04 | $34.28 | $39.53 | 303,500 | — | — |
| 2024-09-03 | $34.32 | $39.58 | 278,400 | — | — |
| 2024-08-30 | $34.39 | $39.66 | 479,000 | — | — |
| 2024-08-29 | $34.58 | $39.88 | 457,700 | — | — |
| 2024-08-28 | $34.61 | $39.91 | 462,700 | — | — |
| 2024-08-27 | $33.57 | $38.71 | 271,900 | — | — |
| 2024-08-26 | $33.69 | $38.85 | 371,700 | — | — |
| 2024-08-23 | $34.23 | $39.47 | 260,500 | — | — |
| 2024-08-22 | $34.20 | $39.44 | 542,100 | — | — |
| 2024-08-21 | $35.33 | $40.74 | 402,300 | — | — |
| 2024-08-20 | $34.45 | $39.73 | 213,500 | — | — |
| 2024-08-19 | $35.57 | $41.02 | 236,300 | — | — |
| 2024-08-16 | $35.15 | $40.53 | 223,700 | — | — |
| 2024-08-15 | $34.71 | $40.03 | 229,800 | — | — |
| 2024-08-14 | $34.70 | $40.01 | 337,700 | — | — |
| 2024-08-13 | $34.99 | $40.35 | 278,100 | — | — |
| 2024-08-12 | $34.88 | $40.22 | 283,700 | — | — |
| 2024-08-09 | $33.96 | $39.16 | 504,500 | — | — |
| 2024-08-08 | $34.09 | $39.31 | 367,100 | — | — |
| 2024-08-07 | $33.48 | $38.61 | 258,700 | — | — |
| 2024-08-06 | $33.18 | $38.26 | 275,200 | — | — |
| 2024-08-05 | $32.63 | $37.63 | 452,200 | — | — |
| 2024-08-02 | $33.34 | $38.45 | 317,500 | — | — |
| 2024-08-01 | $33.04 | $38.10 | 256,900 | — | — |
| 2024-07-31 | $33.29 | $38.39 | 262,700 | — | — |
| 2024-07-30 | $33.51 | $38.64 | 379,900 | — | — |
| 2024-07-29 | $33.82 | $39.00 | 581,300 | — | — |
| 2024-07-26 | $33.76 | $38.93 | 254,200 | — | — |
| 2024-07-25 | $33.81 | $38.99 | 264,000 | — | — |
| 2024-07-24 | $34.04 | $39.25 | 228,100 | — | — |
| 2024-07-23 | $34.12 | $39.35 | 201,800 | — | — |
| 2024-07-22 | $34.40 | $39.67 | 248,400 | — | — |
| 2024-07-19 | $33.67 | $38.83 | 182,200 | — | — |
| 2024-07-18 | $33.41 | $38.53 | 302,000 | — | — |
| 2024-07-17 | $33.78 | $38.95 | 334,100 | — | — |
| 2024-07-16 | $34.27 | $39.52 | 341,600 | — | — |
| 2024-07-15 | $34.20 | $39.44 | 311,900 | — | — |
| 2024-07-12 | $34.68 | $39.99 | 305,700 | — | — |
| 2024-07-11 | $33.96 | $39.16 | 447,700 | — | — |
| 2024-07-10 | $34.39 | $39.66 | 664,700 | — | — |
| 2024-07-09 | $34.93 | $40.28 | 731,400 | — | — |
| 2024-07-08 | $33.18 | $38.26 | 519,600 | — | — |
| 2024-07-05 | $32.27 | $37.21 | 367,000 | — | — |
| 2024-07-03 | $31.90 | $36.79 | 412,600 | — | — |
| 2024-07-02 | $31.01 | $35.76 | 352,000 | — | — |
| 2024-07-01 | $30.30 | $34.94 | 208,700 | — | — |
| 2024-06-28 | $30.09 | $34.70 | 263,000 | — | — |
| 2024-06-27 | $30.00 | $34.59 | 336,400 | — | — |
| 2024-06-26 | $30.02 | $34.62 | 344,500 | — | — |
| 2024-06-25 | $29.04 | $33.49 | 382,000 | — | — |
| 2024-06-24 | $29.85 | $34.42 | 309,000 | — | — |
| 2024-06-21 | $29.24 | $33.72 | 487,900 | — | — |
| 2024-06-20 | $28.95 | $33.38 | 358,600 | — | — |
| 2024-06-18 | $28.73 | $33.13 | 291,700 | — | — |
| 2024-06-17 | $28.22 | $32.54 | 310,500 | — | — |
| 2024-06-14 | $28.15 | $32.46 | 652,300 | — | — |
| 2024-06-13 | $28.47 | $32.83 | 385,600 | — | — |
| 2024-06-12 | $28.48 | $32.84 | 333,700 | — | — |
| 2024-06-11 | $28.36 | $32.70 | 281,800 | — | — |
| 2024-06-10 | $28.79 | $33.20 | 307,500 | — | — |
| 2024-06-07 | $28.72 | $33.12 | 350,600 | — | — |
| 2024-06-06 | $29.19 | $33.66 | 315,900 | — | — |
| 2024-06-05 | $28.96 | $33.39 | 491,700 | — | — |
| 2024-06-04 | $29.12 | $33.58 | 434,100 | — | — |
| 2024-06-03 | $29.47 | $33.98 | 321,900 | — | — |
| 2024-05-31 | $29.86 | $34.43 | 571,600 | — | — |
| 2024-05-30 | $31.11 | $35.87 | 617,900 | — | — |
| 2024-05-29 | $31.33 | $36.13 | 813,000 | — | — |
| 2024-05-28 | $32.65 | $37.65 | 354,600 | — | — |
| 2024-05-24 | $32.54 | $37.52 | 269,900 | — | — |
| 2024-05-23 | $32.46 | $37.43 | 232,900 | — | — |
| 2024-05-22 | $33.17 | $38.25 | 189,100 | — | — |
| 2024-05-21 | $33.37 | $38.48 | 323,700 | — | — |
| 2024-05-20 | $33.66 | $38.81 | 184,500 | — | — |
| 2024-05-17 | $33.96 | $39.16 | 296,700 | — | — |
| 2024-05-16 | $34.11 | $39.33 | 409,400 | — | — |
| 2024-05-15 | $34.20 | $39.44 | 517,100 | — | — |
| 2024-05-14 | $33.92 | $39.11 | 276,800 | — | — |
| 2024-05-13 | $34.61 | $39.91 | 442,100 | — | — |
| 2024-05-10 | $33.65 | $38.80 | 324,900 | — | — |
| 2024-05-09 | $33.98 | $39.18 | 318,500 | — | — |
| 2024-05-08 | $33.17 | $38.25 | 224,900 | — | — |
| 2024-05-07 | $33.26 | $38.35 | 199,500 | — | — |
| 2024-05-06 | $33.77 | $38.94 | 152,800 | — | — |
| 2024-05-03 | $33.77 | $38.94 | 348,200 | — | — |
| 2024-05-02 | $33.82 | $39.00 | 413,900 | — | — |
| 2024-05-01 | $32.21 | $37.14 | 264,300 | — | — |
| 2024-04-30 | $32.62 | $37.62 | 375,300 | — | — |
| 2024-04-29 | $33.47 | $38.60 | 311,500 | — | — |
| 2024-04-26 | $33.38 | $38.49 | 323,200 | — | — |
| 2024-04-25 | $33.23 | $38.32 | 140,700 | — | — |
| 2024-04-24 | $33.38 | $38.49 | 254,500 | — | — |
| 2024-04-23 | $33.00 | $38.05 | 335,800 | — | — |
| 2024-04-22 | $32.80 | $37.82 | 293,600 | — | — |
| 2024-04-19 | $32.23 | $37.17 | 277,000 | — | — |
| 2024-04-18 | $32.66 | $37.66 | 426,200 | — | — |
| 2024-04-17 | $32.21 | $37.14 | 380,100 | — | — |
| 2024-04-16 | $31.81 | $36.68 | 362,000 | — | — |
| 2024-04-15 | $32.38 | $37.34 | 381,700 | — | — |
| 2024-04-12 | $32.90 | $37.94 | 547,100 | — | — |
| 2024-04-11 | $33.99 | $39.20 | 440,000 | — | — |
| 2024-04-10 | $34.02 | $39.23 | 740,200 | — | — |
| 2024-04-09 | $34.78 | $40.11 | 873,600 | — | — |
| 2024-04-08 | $34.93 | $40.28 | 388,500 | — | — |
| 2024-04-05 | $34.06 | $39.28 | 216,100 | — | — |
| 2024-04-04 | $33.82 | $39.00 | 511,800 | — | — |
| 2024-04-03 | $34.16 | $39.39 | 439,200 | — | — |
| 2024-04-02 | $33.29 | $38.39 | 675,600 | — | — |
| 2024-04-01 | $31.86 | $36.74 | 618,100 | — | — |
| 2024-03-28 | $30.75 | $35.46 | 739,800 | — | — |
| 2024-03-27 | $30.25 | $34.88 | 572,700 | — | — |
| 2024-03-26 | $30.00 | $34.59 | 323,100 | — | — |
| 2024-03-25 | $30.25 | $34.88 | 211,800 | — | — |
| 2024-03-22 | $30.70 | $35.40 | 266,300 | — | — |
| 2024-03-21 | $31.12 | $35.89 | 454,200 | — | — |
| 2024-03-20 | $31.89 | $36.77 | 423,600 | — | — |
| 2024-03-19 | $31.48 | $36.30 | 1,353,900 | — | — |
| 2024-03-18 | $33.37 | $38.48 | 1,072,100 | — | — |
| 2024-03-15 | $32.26 | $37.20 | 1,168,800 | — | — |
| 2024-03-14 | $31.87 | $36.75 | 1,152,600 | — | — |
| 2024-03-13 | $32.91 | $37.95 | 766,700 | — | — |
| 2024-03-12 | $31.55 | $36.38 | 420,900 | — | — |
| 2024-03-11 | $29.88 | $34.46 | 571,800 | — | — |
| 2024-03-08 | $29.49 | $34.01 | 1,925,300 | — | — |
| 2024-03-07 | $31.68 | $36.53 | 840,700 | — | — |
| 2024-03-06 | $31.91 | $36.80 | 440,000 | — | — |
| 2024-03-05 | $32.20 | $37.13 | 824,900 | — | — |
| 2024-03-04 | $31.66 | $36.51 | 851,000 | — | — |
| 2024-03-01 | $32.37 | $37.33 | 757,600 | — | — |
| 2024-02-29 | $31.50 | $36.32 | 5,000,800 | — | — |
| 2024-02-28 | $31.50 | $36.32 | 591,500 | — | — |
| 2024-02-27 | $32.05 | $36.96 | 956,300 | — | — |
| 2024-02-26 | $32.07 | $36.98 | 415,500 | — | — |
| 2024-02-23 | $32.48 | $37.45 | 335,900 | — | — |
| 2024-02-22 | $32.39 | $37.35 | 285,800 | — | — |
| 2024-02-21 | $32.48 | $37.45 | 422,800 | — | — |
| 2024-02-20 | $32.43 | $37.40 | 479,200 | — | — |
| 2024-02-16 | $33.14 | $38.22 | 440,700 | — | — |
| 2024-02-15 | $33.57 | $38.71 | 350,600 | — | — |
| 2024-02-14 | $33.10 | $38.17 | 458,100 | — | — |
| 2024-02-13 | $31.85 | $36.73 | 426,300 | — | — |
| 2024-02-12 | $33.81 | $38.99 | 294,200 | — | — |
| 2024-02-09 | $33.02 | $38.08 | 233,200 | — | — |
| 2024-02-08 | $33.28 | $38.38 | 426,700 | — | — |
| 2024-02-07 | $32.88 | $37.92 | 748,900 | — | — |
| 2024-02-06 | $33.40 | $38.51 | 2,207,100 | — | — |
| 2024-02-05 | $31.78 | $36.65 | 540,500 | — | — |
| 2024-02-02 | $31.07 | $35.83 | 286,700 | — | — |
| 2024-02-01 | $31.36 | $36.16 | 373,700 | — | — |
| 2024-01-31 | $30.66 | $35.36 | 487,400 | — | — |
| 2024-01-30 | $29.98 | $34.57 | 262,600 | — | — |
| 2024-01-29 | $30.54 | $35.22 | 344,600 | — | — |
| 2024-01-26 | $31.19 | $35.97 | 687,300 | — | — |
| 2024-01-25 | $31.59 | $36.43 | 733,500 | — | — |
| 2024-01-24 | $31.82 | $36.69 | 535,000 | — | — |
| 2024-01-23 | $30.90 | $35.63 | 565,400 | — | — |
| 2024-01-22 | $29.80 | $34.36 | 712,900 | — | — |
| 2024-01-19 | $29.85 | $34.42 | 431,100 | — | — |
| 2024-01-18 | $29.59 | $34.12 | 538,200 | — | — |
| 2024-01-17 | $29.89 | $34.47 | 645,000 | — | — |
| 2024-01-16 | $30.32 | $34.96 | 736,600 | — | — |
| 2024-01-12 | $31.87 | $36.75 | 430,800 | — | — |
| 2024-01-11 | $32.33 | $37.28 | 281,600 | — | — |
| 2024-01-10 | $32.44 | $37.41 | 542,400 | — | — |
| 2024-01-09 | $32.69 | $37.70 | 493,800 | — | — |
| 2024-01-08 | $32.72 | $37.73 | 1,020,300 | — | — |
| 2024-01-05 | $33.26 | $38.35 | 460,500 | — | — |
| 2024-01-04 | $33.46 | $38.58 | 961,800 | — | — |
| 2024-01-03 | $32.97 | $38.02 | 1,180,900 | — | — |
| 2024-01-02 | $33.88 | $39.07 | 2,957,800 | — | — |