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
- 2006-02-01 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 | $32.40 | $42.64 | 101,900 | — | — |
| 2024-12-30 | $31.95 | $42.05 | 93,400 | — | — |
| 2024-12-27 | $31.94 | $42.04 | 147,100 | — | — |
| 2024-12-26 | $32.25 | $42.44 | 83,900 | — | — |
| 2024-12-24 | $31.75 | $41.79 | 73,700 | — | — |
| 2024-12-23 | $31.73 | $41.76 | 141,800 | — | — |
| 2024-12-20 | $31.01 | $40.81 | 1,021,600 | — | — |
| 2024-12-19 | $31.35 | $41.26 | 195,800 | — | — |
| 2024-12-18 | $31.31 | $41.21 | 202,800 | — | — |
| 2024-12-17 | $31.72 | $41.75 | 138,900 | — | — |
| 2024-12-16 | $32.81 | $43.18 | 145,700 | — | — |
| 2024-12-13 | $33.81 | $44.50 | 75,700 | — | — |
| 2024-12-12 | $33.78 | $44.46 | 137,800 | — | — |
| 2024-12-11 | $34.61 | $45.55 | 111,100 | — | — |
| 2024-12-10 | $35.07 | $46.16 | 132,300 | — | — |
| 2024-12-09 | $34.95 | $46.00 | 143,000 | — | — |
| 2024-12-06 | $35.97 | $47.34 | 124,800 | — | — |
| 2024-12-05 | $36.20 | $47.64 | 105,900 | — | — |
| 2024-12-04 | $37.29 | $49.08 | 125,800 | — | — |
| 2024-12-03 | $38.00 | $50.01 | 133,200 | — | — |
| 2024-12-02 | $39.23 | $51.63 | 76,500 | — | — |
| 2024-11-29 | $38.46 | $50.62 | 64,400 | — | — |
| 2024-11-27 | $38.43 | $50.49 | 60,500 | — | — |
| 2024-11-26 | $38.29 | $50.30 | 70,400 | — | — |
| 2024-11-25 | $39.02 | $51.26 | 137,700 | — | — |
| 2024-11-22 | $38.24 | $50.24 | 128,600 | — | — |
| 2024-11-21 | $37.78 | $49.63 | 127,800 | — | — |
| 2024-11-20 | $37.54 | $49.32 | 243,500 | — | — |
| 2024-11-19 | $37.37 | $49.09 | 121,900 | — | — |
| 2024-11-18 | $38.71 | $50.85 | 180,500 | — | — |
| 2024-11-15 | $36.46 | $47.90 | 113,200 | — | — |
| 2024-11-14 | $37.56 | $49.34 | 142,100 | — | — |
| 2024-11-13 | $37.92 | $49.82 | 187,100 | — | — |
| 2024-11-12 | $38.03 | $49.96 | 130,900 | — | — |
| 2024-11-11 | $37.76 | $49.61 | 97,500 | — | — |
| 2024-11-08 | $37.22 | $48.90 | 179,200 | — | — |
| 2024-11-07 | $38.03 | $49.96 | 119,800 | — | — |
| 2024-11-06 | $38.98 | $51.21 | 171,800 | — | — |
| 2024-11-05 | $35.12 | $46.14 | 103,500 | — | — |
| 2024-11-04 | $34.62 | $45.48 | 102,500 | — | — |
| 2024-11-01 | $34.21 | $44.94 | 83,600 | — | — |
| 2024-10-31 | $34.01 | $44.68 | 78,200 | — | — |
| 2024-10-30 | $34.30 | $45.06 | 71,100 | — | — |
| 2024-10-29 | $34.38 | $45.16 | 76,900 | — | — |
| 2024-10-28 | $34.81 | $45.73 | 77,900 | — | — |
| 2024-10-25 | $34.33 | $45.10 | 58,800 | — | — |
| 2024-10-24 | $34.75 | $45.65 | 131,600 | — | — |
| 2024-10-23 | $34.77 | $45.68 | 79,300 | — | — |
| 2024-10-22 | $35.70 | $46.90 | 63,200 | — | — |
| 2024-10-21 | $36.04 | $47.35 | 84,300 | — | — |
| 2024-10-18 | $37.03 | $48.65 | 80,900 | — | — |
| 2024-10-17 | $37.85 | $49.72 | 67,900 | — | — |
| 2024-10-16 | $37.47 | $49.22 | 75,200 | — | — |
| 2024-10-15 | $36.91 | $48.49 | 93,800 | — | — |
| 2024-10-14 | $36.90 | $48.48 | 44,100 | — | — |
| 2024-10-11 | $37.03 | $48.65 | 81,600 | — | — |
| 2024-10-10 | $36.57 | $48.04 | 81,000 | — | — |
| 2024-10-09 | $36.52 | $47.98 | 69,400 | — | — |
| 2024-10-08 | $36.31 | $47.70 | 65,200 | — | — |
| 2024-10-07 | $36.75 | $48.28 | 253,000 | — | — |
| 2024-10-04 | $36.59 | $48.07 | 137,100 | — | — |
| 2024-10-03 | $35.22 | $46.27 | 127,600 | — | — |
| 2024-10-02 | $35.70 | $46.90 | 107,400 | — | — |
| 2024-10-01 | $36.73 | $48.25 | 165,400 | — | — |
| 2024-09-30 | $36.53 | $47.99 | 126,300 | — | — |
| 2024-09-27 | $37.01 | $48.62 | 91,800 | — | — |
| 2024-09-26 | $37.03 | $48.65 | 111,800 | — | — |
| 2024-09-25 | $36.28 | $47.66 | 121,700 | — | — |
| 2024-09-24 | $37.13 | $48.78 | 138,900 | — | — |
| 2024-09-23 | $36.46 | $47.90 | 106,100 | — | — |
| 2024-09-20 | $36.51 | $47.96 | 636,100 | — | — |
| 2024-09-19 | $37.42 | $49.16 | 156,000 | — | — |
| 2024-09-18 | $36.87 | $48.44 | 130,200 | — | — |
| 2024-09-17 | $37.06 | $48.69 | 134,400 | — | — |
| 2024-09-16 | $36.88 | $48.45 | 101,400 | — | — |
| 2024-09-13 | $37.06 | $48.69 | 120,200 | — | — |
| 2024-09-12 | $36.66 | $48.16 | 116,600 | — | — |
| 2024-09-11 | $35.92 | $47.19 | 142,700 | — | — |
| 2024-09-10 | $36.45 | $47.88 | 188,400 | — | — |
| 2024-09-09 | $36.03 | $47.33 | 129,900 | — | — |
| 2024-09-06 | $36.62 | $48.11 | 103,200 | — | — |
| 2024-09-05 | $37.18 | $48.84 | 263,500 | — | — |
| 2024-09-04 | $38.06 | $50.00 | 226,500 | — | — |
| 2024-09-03 | $38.60 | $50.71 | 150,100 | — | — |
| 2024-08-30 | $39.58 | $52.00 | 183,000 | — | — |
| 2024-08-29 | $38.98 | $51.12 | 186,800 | — | — |
| 2024-08-28 | $38.72 | $50.77 | 102,000 | — | — |
| 2024-08-27 | $38.95 | $51.08 | 140,100 | — | — |
| 2024-08-26 | $39.45 | $51.73 | 118,100 | — | — |
| 2024-08-23 | $39.12 | $51.30 | 218,500 | — | — |
| 2024-08-22 | $37.64 | $49.36 | 305,900 | — | — |
| 2024-08-21 | $37.71 | $49.45 | 115,800 | — | — |
| 2024-08-20 | $37.53 | $49.21 | 139,500 | — | — |
| 2024-08-19 | $37.60 | $49.31 | 94,200 | — | — |
| 2024-08-16 | $37.49 | $49.16 | 93,700 | — | — |
| 2024-08-15 | $37.50 | $49.17 | 155,200 | — | — |
| 2024-08-14 | $36.88 | $48.36 | 171,500 | — | — |
| 2024-08-13 | $36.77 | $48.22 | 313,100 | — | — |
| 2024-08-12 | $35.44 | $46.47 | 260,900 | — | — |
| 2024-08-09 | $34.95 | $45.83 | 304,900 | — | — |
| 2024-08-08 | $35.56 | $46.63 | 390,100 | — | — |
| 2024-08-07 | $35.31 | $46.30 | 171,700 | — | — |
| 2024-08-06 | $35.32 | $46.32 | 162,600 | — | — |
| 2024-08-05 | $34.33 | $45.02 | 111,400 | — | — |
| 2024-08-02 | $36.47 | $47.82 | 94,800 | — | — |
| 2024-08-01 | $38.41 | $50.37 | 134,300 | — | — |
| 2024-07-31 | $40.71 | $53.38 | 142,200 | — | — |
| 2024-07-30 | $39.79 | $52.18 | 118,300 | — | — |
| 2024-07-29 | $39.82 | $52.22 | 126,100 | — | — |
| 2024-07-26 | $39.80 | $52.19 | 79,800 | — | — |
| 2024-07-25 | $39.58 | $51.90 | 121,400 | — | — |
| 2024-07-24 | $38.65 | $50.68 | 211,500 | — | — |
| 2024-07-23 | $39.25 | $51.47 | 151,300 | — | — |
| 2024-07-22 | $38.97 | $51.10 | 161,000 | — | — |
| 2024-07-19 | $38.77 | $50.84 | 155,900 | — | — |
| 2024-07-18 | $38.91 | $51.02 | 174,800 | — | — |
| 2024-07-17 | $39.07 | $51.23 | 184,500 | — | — |
| 2024-07-16 | $38.37 | $50.32 | 195,900 | — | — |
| 2024-07-15 | $37.09 | $48.64 | 217,000 | — | — |
| 2024-07-12 | $36.39 | $47.72 | 139,700 | — | — |
| 2024-07-11 | $36.29 | $47.59 | 137,400 | — | — |
| 2024-07-10 | $34.73 | $45.54 | 130,000 | — | — |
| 2024-07-09 | $34.43 | $45.15 | 109,600 | — | — |
| 2024-07-08 | $35.29 | $46.28 | 202,400 | — | — |
| 2024-07-05 | $35.22 | $46.19 | 116,600 | — | — |
| 2024-07-03 | $36.77 | $48.22 | 96,700 | — | — |
| 2024-07-02 | $36.88 | $48.36 | 163,700 | — | — |
| 2024-07-01 | $36.16 | $47.42 | 169,900 | — | — |
| 2024-06-28 | $36.99 | $48.51 | 361,600 | — | — |
| 2024-06-27 | $37.21 | $48.79 | 107,000 | — | — |
| 2024-06-26 | $37.73 | $49.48 | 258,700 | — | — |
| 2024-06-25 | $37.59 | $49.29 | 108,700 | — | — |
| 2024-06-24 | $38.67 | $50.71 | 98,000 | — | — |
| 2024-06-21 | $38.50 | $50.49 | 399,800 | — | — |
| 2024-06-20 | $38.87 | $50.97 | 101,300 | — | — |
| 2024-06-18 | $39.40 | $51.67 | 200,900 | — | — |
| 2024-06-17 | $39.41 | $51.68 | 168,000 | — | — |
| 2024-06-14 | $39.13 | $51.31 | 130,300 | — | — |
| 2024-06-13 | $40.27 | $52.81 | 145,400 | — | — |
| 2024-06-12 | $41.05 | $53.83 | 124,400 | — | — |
| 2024-06-11 | $41.17 | $53.99 | 128,900 | — | — |
| 2024-06-10 | $41.65 | $54.62 | 110,800 | — | — |
| 2024-06-07 | $41.58 | $54.53 | 149,000 | — | — |
| 2024-06-06 | $42.70 | $55.99 | 108,300 | — | — |
| 2024-06-05 | $44.35 | $58.16 | 297,300 | — | — |
| 2024-06-04 | $43.22 | $56.68 | 197,700 | — | — |
| 2024-06-03 | $44.38 | $58.20 | 224,600 | — | — |
| 2024-05-31 | $44.33 | $58.13 | 170,300 | — | — |
| 2024-05-30 | $43.22 | $56.68 | 125,700 | — | — |
| 2024-05-29 | $42.27 | $55.43 | 166,200 | — | — |
| 2024-05-28 | $41.94 | $55.00 | 197,000 | — | — |
| 2024-05-24 | $42.87 | $56.22 | 65,800 | — | — |
| 2024-05-23 | $43.22 | $56.68 | 133,300 | — | — |
| 2024-05-22 | $43.96 | $57.55 | 162,500 | — | — |
| 2024-05-21 | $44.11 | $57.75 | 158,800 | — | — |
| 2024-05-20 | $43.56 | $57.03 | 144,600 | — | — |
| 2024-05-17 | $43.27 | $56.65 | 108,700 | — | — |
| 2024-05-16 | $44.95 | $58.85 | 345,400 | — | — |
| 2024-05-15 | $44.56 | $58.34 | 246,500 | — | — |
| 2024-05-14 | $43.19 | $56.55 | 303,200 | — | — |
| 2024-05-13 | $43.35 | $56.76 | 160,500 | — | — |
| 2024-05-10 | $43.65 | $57.15 | 343,000 | — | — |
| 2024-05-09 | $43.50 | $56.95 | 260,200 | — | — |
| 2024-05-08 | $44.62 | $58.42 | 190,600 | — | — |
| 2024-05-07 | $44.40 | $58.13 | 246,500 | — | — |
| 2024-05-06 | $43.12 | $56.45 | 185,500 | — | — |
| 2024-05-03 | $43.97 | $57.57 | 328,300 | — | — |
| 2024-05-02 | $52.91 | $69.27 | 109,600 | — | — |
| 2024-05-01 | $52.35 | $68.54 | 116,400 | — | — |
| 2024-04-30 | $51.28 | $67.14 | 133,900 | — | — |
| 2024-04-29 | $53.47 | $70.01 | 60,700 | — | — |
| 2024-04-26 | $52.73 | $69.04 | 76,700 | — | — |
| 2024-04-25 | $53.54 | $70.10 | 154,600 | — | — |
| 2024-04-24 | $53.23 | $69.69 | 108,800 | — | — |
| 2024-04-23 | $53.50 | $70.04 | 82,600 | — | — |
| 2024-04-22 | $52.97 | $69.35 | 96,500 | — | — |
| 2024-04-19 | $53.28 | $69.76 | 127,600 | — | — |
| 2024-04-18 | $53.15 | $69.59 | 101,600 | — | — |
| 2024-04-17 | $53.52 | $70.07 | 96,000 | — | — |
| 2024-04-16 | $55.43 | $72.57 | 123,400 | — | — |
| 2024-04-15 | $55.70 | $72.92 | 144,900 | — | — |
| 2024-04-12 | $55.05 | $72.07 | 96,100 | — | — |
| 2024-04-11 | $56.21 | $73.59 | 76,100 | — | — |
| 2024-04-10 | $55.50 | $72.66 | 169,700 | — | — |
| 2024-04-09 | $55.81 | $73.07 | 63,500 | — | — |
| 2024-04-08 | $55.61 | $72.81 | 145,600 | — | — |
| 2024-04-05 | $56.06 | $73.40 | 159,500 | — | — |
| 2024-04-04 | $55.06 | $72.09 | 124,300 | — | — |
| 2024-04-03 | $56.01 | $73.33 | 117,500 | — | — |
| 2024-04-02 | $54.43 | $71.26 | 93,900 | — | — |
| 2024-04-01 | $54.79 | $71.73 | 105,000 | — | — |
| 2024-03-28 | $55.17 | $72.23 | 110,400 | — | — |
| 2024-03-27 | $54.70 | $71.62 | 69,400 | — | — |
| 2024-03-26 | $54.27 | $71.05 | 87,900 | — | — |
| 2024-03-25 | $54.30 | $71.09 | 83,400 | — | — |
| 2024-03-22 | $54.16 | $70.91 | 73,500 | — | — |
| 2024-03-21 | $54.34 | $71.14 | 151,300 | — | — |
| 2024-03-20 | $54.60 | $71.48 | 85,000 | — | — |
| 2024-03-19 | $53.07 | $69.48 | 65,200 | — | — |
| 2024-03-18 | $52.68 | $68.97 | 113,200 | — | — |
| 2024-03-15 | $52.93 | $69.30 | 454,200 | — | — |
| 2024-03-14 | $52.67 | $68.96 | 87,900 | — | — |
| 2024-03-13 | $53.43 | $69.95 | 136,700 | — | — |
| 2024-03-12 | $53.10 | $69.52 | 182,800 | — | — |
| 2024-03-11 | $53.24 | $69.70 | 120,300 | — | — |
| 2024-03-08 | $52.80 | $69.13 | 113,300 | — | — |
| 2024-03-07 | $52.62 | $68.89 | 142,600 | — | — |
| 2024-03-06 | $53.19 | $69.55 | 108,500 | — | — |
| 2024-03-05 | $53.48 | $69.93 | 168,900 | — | — |
| 2024-03-04 | $53.02 | $69.32 | 147,300 | — | — |
| 2024-03-01 | $52.97 | $69.26 | 239,200 | — | — |
| 2024-02-29 | $56.62 | $74.03 | 255,400 | — | — |
| 2024-02-28 | $57.07 | $74.62 | 229,000 | — | — |
| 2024-02-27 | $53.02 | $69.32 | 125,400 | — | — |
| 2024-02-26 | $52.29 | $68.37 | 109,200 | — | — |
| 2024-02-23 | $52.11 | $68.14 | 97,800 | — | — |
| 2024-02-22 | $52.16 | $68.20 | 153,200 | — | — |
| 2024-02-21 | $51.56 | $67.42 | 118,900 | — | — |
| 2024-02-20 | $50.14 | $65.56 | 74,600 | — | — |
| 2024-02-16 | $51.07 | $66.78 | 66,700 | — | — |
| 2024-02-15 | $52.25 | $68.32 | 116,200 | — | — |
| 2024-02-14 | $51.25 | $67.01 | 121,000 | — | — |
| 2024-02-13 | $49.14 | $64.25 | 121,000 | — | — |
| 2024-02-12 | $52.13 | $68.16 | 111,900 | — | — |
| 2024-02-09 | $51.19 | $66.93 | 102,800 | — | — |
| 2024-02-08 | $50.95 | $66.62 | 81,400 | — | — |
| 2024-02-07 | $50.60 | $66.16 | 71,400 | — | — |
| 2024-02-06 | $50.58 | $66.13 | 70,200 | — | — |
| 2024-02-05 | $50.28 | $65.74 | 77,500 | — | — |
| 2024-02-02 | $51.47 | $67.30 | 83,600 | — | — |
| 2024-02-01 | $52.66 | $68.85 | 111,000 | — | — |
| 2024-01-31 | $51.14 | $66.87 | 129,300 | — | — |
| 2024-01-30 | $52.09 | $68.11 | 81,700 | — | — |
| 2024-01-29 | $51.61 | $67.48 | 107,900 | — | — |
| 2024-01-26 | $51.54 | $67.39 | 56,800 | — | — |
| 2024-01-25 | $51.96 | $67.94 | 115,900 | — | — |
| 2024-01-24 | $51.45 | $67.27 | 136,900 | — | — |
| 2024-01-23 | $50.65 | $66.23 | 110,300 | — | — |
| 2024-01-22 | $50.47 | $65.99 | 98,600 | — | — |
| 2024-01-19 | $49.66 | $64.93 | 108,400 | — | — |
| 2024-01-18 | $49.27 | $64.42 | 238,600 | — | — |
| 2024-01-17 | $49.39 | $64.58 | 165,200 | — | — |
| 2024-01-16 | $49.75 | $65.05 | 155,900 | — | — |
| 2024-01-12 | $49.61 | $64.87 | 108,800 | — | — |
| 2024-01-11 | $49.45 | $64.66 | 225,300 | — | — |
| 2024-01-10 | $48.95 | $64.00 | 165,600 | — | — |
| 2024-01-09 | $48.52 | $63.44 | 150,800 | — | — |
| 2024-01-08 | $48.56 | $63.49 | 152,400 | — | — |
| 2024-01-05 | $47.32 | $61.87 | 160,100 | — | — |
| 2024-01-04 | $46.68 | $61.04 | 154,700 | — | — |
| 2024-01-03 | $46.46 | $60.75 | 227,600 | — | — |
| 2024-01-02 | $50.47 | $65.99 | 157,100 | — | — |