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
- 1997-01-29 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 | $40.45 | $149.44 | 978,200 | — | — |
| 2024-12-30 | $40.50 | $147.63 | 821,000 | — | — |
| 2024-12-27 | $41.08 | $149.75 | 708,800 | — | — |
| 2024-12-26 | $41.96 | $152.96 | 723,200 | — | — |
| 2024-12-24 | $41.88 | $152.66 | 455,700 | — | — |
| 2024-12-23 | $40.77 | $148.62 | 1,241,600 | — | — |
| 2024-12-20 | $40.50 | $147.63 | 3,442,300 | — | — |
| 2024-12-19 | $38.91 | $141.84 | 2,393,200 | — | — |
| 2024-12-18 | $38.41 | $140.01 | 1,423,100 | — | — |
| 2024-12-17 | $42.03 | $153.21 | 929,000 | — | — |
| 2024-12-16 | $42.11 | $153.50 | 1,264,700 | — | — |
| 2024-12-13 | $41.75 | $152.19 | 1,128,400 | — | — |
| 2024-12-12 | $41.28 | $150.48 | 1,168,200 | — | — |
| 2024-12-11 | $40.93 | $149.20 | 878,100 | — | — |
| 2024-12-10 | $40.66 | $148.22 | 931,100 | — | — |
| 2024-12-09 | $41.59 | $151.61 | 909,100 | — | — |
| 2024-12-06 | $40.19 | $146.50 | 677,200 | — | — |
| 2024-12-05 | $40.30 | $146.90 | 1,123,700 | — | — |
| 2024-12-04 | $40.60 | $148.00 | 977,500 | — | — |
| 2024-12-03 | $40.44 | $147.41 | 624,900 | — | — |
| 2024-12-02 | $41.11 | $149.86 | 966,400 | — | — |
| 2024-11-29 | $41.53 | $151.39 | 669,200 | — | — |
| 2024-11-27 | $42.05 | $153.28 | 1,608,300 | — | — |
| 2024-11-26 | $42.41 | $154.60 | 1,390,700 | — | — |
| 2024-11-25 | $42.02 | $153.17 | 1,396,100 | — | — |
| 2024-11-22 | $40.65 | $148.18 | 963,400 | — | — |
| 2024-11-21 | $39.74 | $144.86 | 763,000 | — | — |
| 2024-11-20 | $38.73 | $141.18 | 644,000 | — | — |
| 2024-11-19 | $38.47 | $140.23 | 1,177,300 | — | — |
| 2024-11-18 | $38.46 | $140.20 | 1,220,500 | — | — |
| 2024-11-15 | $38.80 | $141.44 | 1,160,700 | — | — |
| 2024-11-14 | $39.40 | $143.62 | 1,041,600 | — | — |
| 2024-11-13 | $39.93 | $145.56 | 772,100 | — | — |
| 2024-11-12 | $39.81 | $145.12 | 769,900 | — | — |
| 2024-11-11 | $41.33 | $150.66 | 729,300 | — | — |
| 2024-11-08 | $41.54 | $151.42 | 688,900 | — | — |
| 2024-11-07 | $41.00 | $149.46 | 634,600 | — | — |
| 2024-11-06 | $40.42 | $147.34 | 1,507,200 | — | — |
| 2024-11-05 | $39.60 | $144.35 | 988,500 | — | — |
| 2024-11-04 | $39.28 | $143.19 | 1,530,700 | — | — |
| 2024-11-01 | $38.89 | $141.76 | 1,175,100 | — | — |
| 2024-10-31 | $40.22 | $146.61 | 1,314,600 | — | — |
| 2024-10-30 | $40.77 | $148.62 | 1,441,700 | — | — |
| 2024-10-29 | $41.28 | $150.48 | 1,891,100 | — | — |
| 2024-10-28 | $41.62 | $151.72 | 930,200 | — | — |
| 2024-10-25 | $41.42 | $150.99 | 1,141,100 | — | — |
| 2024-10-24 | $41.68 | $151.93 | 786,700 | — | — |
| 2024-10-23 | $41.46 | $151.13 | 1,203,300 | — | — |
| 2024-10-22 | $42.00 | $153.10 | 880,600 | — | — |
| 2024-10-21 | $42.18 | $153.76 | 1,618,400 | — | — |
| 2024-10-18 | $43.56 | $158.79 | 1,452,300 | — | — |
| 2024-10-17 | $42.78 | $155.94 | 2,408,400 | — | — |
| 2024-10-16 | $41.38 | $150.84 | 1,131,000 | — | — |
| 2024-10-15 | $40.12 | $146.25 | 1,127,600 | — | — |
| 2024-10-14 | $39.51 | $144.02 | 1,052,800 | — | — |
| 2024-10-11 | $38.88 | $141.73 | 801,300 | — | — |
| 2024-10-10 | $38.05 | $138.70 | 950,700 | — | — |
| 2024-10-09 | $37.51 | $136.73 | 684,000 | — | — |
| 2024-10-08 | $37.57 | $136.95 | 762,900 | — | — |
| 2024-10-07 | $37.77 | $137.68 | 591,200 | — | — |
| 2024-10-04 | $38.22 | $139.32 | 577,100 | — | — |
| 2024-10-03 | $37.67 | $137.32 | 611,200 | — | — |
| 2024-10-02 | $37.85 | $137.97 | 650,000 | — | — |
| 2024-10-01 | $38.27 | $139.50 | 954,000 | — | — |
| 2024-09-30 | $38.70 | $141.07 | 1,151,800 | — | — |
| 2024-09-27 | $39.09 | $140.53 | 1,009,800 | — | — |
| 2024-09-26 | $38.82 | $139.55 | 1,018,300 | — | — |
| 2024-09-25 | $38.80 | $139.48 | 964,300 | — | — |
| 2024-09-24 | $39.71 | $142.75 | 1,486,000 | — | — |
| 2024-09-23 | $39.95 | $143.62 | 1,066,000 | — | — |
| 2024-09-20 | $39.99 | $143.76 | 2,848,100 | — | — |
| 2024-09-19 | $40.79 | $146.64 | 2,944,800 | — | — |
| 2024-09-18 | $39.99 | $143.76 | 2,796,700 | — | — |
| 2024-09-17 | $38.46 | $138.26 | 2,084,500 | — | — |
| 2024-09-16 | $37.94 | $136.39 | 1,007,300 | — | — |
| 2024-09-13 | $36.59 | $131.54 | 883,100 | — | — |
| 2024-09-12 | $35.18 | $126.47 | 739,100 | — | — |
| 2024-09-11 | $34.72 | $124.82 | 579,400 | — | — |
| 2024-09-10 | $34.30 | $123.31 | 690,200 | — | — |
| 2024-09-09 | $34.54 | $124.17 | 783,000 | — | — |
| 2024-09-06 | $34.82 | $125.17 | 556,400 | — | — |
| 2024-09-05 | $35.17 | $126.43 | 746,300 | — | — |
| 2024-09-04 | $35.24 | $126.68 | 587,800 | — | — |
| 2024-09-03 | $35.24 | $126.68 | 725,400 | — | — |
| 2024-08-30 | $36.27 | $130.39 | 1,240,400 | — | — |
| 2024-08-29 | $36.29 | $130.46 | 724,100 | — | — |
| 2024-08-28 | $36.10 | $129.78 | 827,300 | — | — |
| 2024-08-27 | $36.54 | $131.36 | 1,150,300 | — | — |
| 2024-08-26 | $36.38 | $130.78 | 1,435,800 | — | — |
| 2024-08-23 | $36.31 | $130.53 | 833,000 | — | — |
| 2024-08-22 | $34.51 | $124.06 | 564,600 | — | — |
| 2024-08-21 | $34.49 | $123.99 | 889,000 | — | — |
| 2024-08-20 | $33.97 | $122.12 | 779,600 | — | — |
| 2024-08-19 | $34.36 | $123.52 | 601,900 | — | — |
| 2024-08-16 | $33.63 | $120.90 | 899,600 | — | — |
| 2024-08-15 | $33.60 | $120.79 | 892,700 | — | — |
| 2024-08-14 | $33.06 | $118.85 | 591,000 | — | — |
| 2024-08-13 | $33.26 | $119.57 | 840,600 | — | — |
| 2024-08-12 | $32.75 | $117.73 | 872,600 | — | — |
| 2024-08-09 | $33.53 | $120.54 | 657,300 | — | — |
| 2024-08-08 | $33.20 | $119.35 | 830,500 | — | — |
| 2024-08-07 | $33.12 | $119.06 | 1,102,400 | — | — |
| 2024-08-06 | $33.83 | $121.62 | 744,100 | — | — |
| 2024-08-05 | $33.00 | $118.63 | 1,484,700 | — | — |
| 2024-08-02 | $33.80 | $121.51 | 1,225,600 | — | — |
| 2024-08-01 | $35.25 | $126.72 | 1,581,500 | — | — |
| 2024-07-31 | $36.97 | $132.90 | 1,644,100 | — | — |
| 2024-07-30 | $36.95 | $132.83 | 754,400 | — | — |
| 2024-07-29 | $36.57 | $131.47 | 910,200 | — | — |
| 2024-07-26 | $36.00 | $129.42 | 1,059,400 | — | — |
| 2024-07-25 | $35.17 | $126.43 | 936,500 | — | — |
| 2024-07-24 | $34.53 | $124.13 | 1,167,000 | — | — |
| 2024-07-23 | $36.05 | $129.60 | 858,600 | — | — |
| 2024-07-22 | $35.13 | $126.29 | 669,000 | — | — |
| 2024-07-19 | $34.55 | $124.20 | 503,900 | — | — |
| 2024-07-18 | $35.04 | $125.97 | 812,300 | — | — |
| 2024-07-17 | $35.90 | $129.06 | 873,800 | — | — |
| 2024-07-16 | $36.12 | $129.85 | 959,600 | — | — |
| 2024-07-15 | $35.76 | $128.55 | 1,136,000 | — | — |
| 2024-07-12 | $35.26 | $126.76 | 1,609,900 | — | — |
| 2024-07-11 | $34.19 | $122.91 | 1,233,300 | — | — |
| 2024-07-10 | $32.30 | $116.12 | 660,900 | — | — |
| 2024-07-09 | $32.07 | $115.29 | 922,000 | — | — |
| 2024-07-08 | $31.74 | $114.10 | 754,000 | — | — |
| 2024-07-05 | $31.24 | $112.30 | 1,622,300 | — | — |
| 2024-07-03 | $32.38 | $116.40 | 518,100 | — | — |
| 2024-07-02 | $31.84 | $114.46 | 757,500 | — | — |
| 2024-07-01 | $31.27 | $112.41 | 758,300 | — | — |
| 2024-06-28 | $31.17 | $112.05 | 2,061,300 | — | — |
| 2024-06-27 | $31.33 | $110.69 | 834,600 | — | — |
| 2024-06-26 | $31.36 | $110.79 | 776,700 | — | — |
| 2024-06-25 | $31.50 | $111.29 | 837,200 | — | — |
| 2024-06-24 | $32.13 | $113.51 | 739,200 | — | — |
| 2024-06-21 | $31.58 | $111.57 | 1,785,600 | — | — |
| 2024-06-20 | $31.66 | $111.85 | 634,200 | — | — |
| 2024-06-18 | $31.93 | $112.81 | 1,015,500 | — | — |
| 2024-06-17 | $31.65 | $111.82 | 481,500 | — | — |
| 2024-06-14 | $31.82 | $112.42 | 999,400 | — | — |
| 2024-06-13 | $31.63 | $111.75 | 1,429,400 | — | — |
| 2024-06-12 | $31.88 | $112.63 | 1,516,500 | — | — |
| 2024-06-11 | $31.17 | $110.12 | 1,282,000 | — | — |
| 2024-06-10 | $31.43 | $111.04 | 1,364,000 | — | — |
| 2024-06-07 | $31.57 | $111.54 | 871,700 | — | — |
| 2024-06-06 | $32.60 | $115.17 | 1,091,600 | — | — |
| 2024-06-05 | $32.75 | $115.70 | 1,051,300 | — | — |
| 2024-06-04 | $33.45 | $118.18 | 655,200 | — | — |
| 2024-06-03 | $33.63 | $118.81 | 1,108,400 | — | — |
| 2024-05-31 | $33.53 | $118.46 | 1,107,000 | — | — |
| 2024-05-30 | $32.68 | $115.46 | 1,218,500 | — | — |
| 2024-05-29 | $32.08 | $113.34 | 1,365,500 | — | — |
| 2024-05-28 | $32.35 | $114.29 | 1,129,500 | — | — |
| 2024-05-24 | $32.50 | $114.82 | 702,500 | — | — |
| 2024-05-23 | $32.50 | $114.82 | 1,305,700 | — | — |
| 2024-05-22 | $33.69 | $119.03 | 623,000 | — | — |
| 2024-05-21 | $34.11 | $120.51 | 1,094,000 | — | — |
| 2024-05-20 | $33.78 | $119.34 | 952,800 | — | — |
| 2024-05-17 | $34.42 | $121.60 | 890,900 | — | — |
| 2024-05-16 | $34.75 | $122.77 | 626,700 | — | — |
| 2024-05-15 | $35.34 | $124.85 | 949,100 | — | — |
| 2024-05-14 | $35.27 | $124.61 | 927,200 | — | — |
| 2024-05-13 | $34.44 | $121.67 | 497,300 | — | — |
| 2024-05-10 | $34.02 | $120.19 | 571,300 | — | — |
| 2024-05-09 | $34.45 | $121.71 | 827,200 | — | — |
| 2024-05-08 | $33.43 | $118.11 | 777,500 | — | — |
| 2024-05-07 | $33.94 | $119.91 | 1,016,400 | — | — |
| 2024-05-06 | $34.25 | $121.00 | 1,017,100 | — | — |
| 2024-05-03 | $33.93 | $119.87 | 1,459,900 | — | — |
| 2024-05-02 | $34.27 | $121.07 | 1,048,100 | — | — |
| 2024-05-01 | $33.22 | $117.36 | 1,246,900 | — | — |
| 2024-04-30 | $33.80 | $119.41 | 984,400 | — | — |
| 2024-04-29 | $34.39 | $121.50 | 915,700 | — | — |
| 2024-04-26 | $33.14 | $117.08 | 800,000 | — | — |
| 2024-04-25 | $33.23 | $117.40 | 713,200 | — | — |
| 2024-04-24 | $33.71 | $119.10 | 723,500 | — | — |
| 2024-04-23 | $33.73 | $119.17 | 589,200 | — | — |
| 2024-04-22 | $33.42 | $118.07 | 636,300 | — | — |
| 2024-04-19 | $33.09 | $116.91 | 917,600 | — | — |
| 2024-04-18 | $32.67 | $115.42 | 671,400 | — | — |
| 2024-04-17 | $32.40 | $114.47 | 715,700 | — | — |
| 2024-04-16 | $32.39 | $114.43 | 892,300 | — | — |
| 2024-04-15 | $32.95 | $116.41 | 869,200 | — | — |
| 2024-04-12 | $33.47 | $118.25 | 883,700 | — | — |
| 2024-04-11 | $33.99 | $120.08 | 1,036,900 | — | — |
| 2024-04-10 | $33.24 | $117.44 | 716,200 | — | — |
| 2024-04-09 | $35.87 | $126.73 | 840,400 | — | — |
| 2024-04-08 | $34.94 | $123.44 | 564,200 | — | — |
| 2024-04-05 | $34.14 | $120.61 | 799,000 | — | — |
| 2024-04-04 | $34.10 | $120.47 | 666,700 | — | — |
| 2024-04-03 | $34.71 | $122.63 | 820,000 | — | — |
| 2024-04-02 | $34.70 | $122.59 | 830,300 | — | — |
| 2024-04-01 | $35.16 | $124.22 | 939,400 | — | — |
| 2024-03-28 | $36.43 | $128.71 | 951,100 | — | — |
| 2024-03-27 | $36.12 | $127.61 | 1,178,900 | — | — |
| 2024-03-26 | $35.70 | $124.22 | 1,223,500 | — | — |
| 2024-03-25 | $36.26 | $126.17 | 1,304,100 | — | — |
| 2024-03-22 | $35.76 | $124.43 | 1,035,900 | — | — |
| 2024-03-21 | $37.49 | $130.45 | 1,713,400 | — | — |
| 2024-03-20 | $36.18 | $125.89 | 802,000 | — | — |
| 2024-03-19 | $35.14 | $122.27 | 826,700 | — | — |
| 2024-03-18 | $34.96 | $121.64 | 707,800 | — | — |
| 2024-03-15 | $34.67 | $120.63 | 2,399,100 | — | — |
| 2024-03-14 | $34.38 | $119.63 | 849,400 | — | — |
| 2024-03-13 | $35.29 | $122.79 | 536,800 | — | — |
| 2024-03-12 | $35.31 | $122.86 | 792,500 | — | — |
| 2024-03-11 | $35.52 | $123.59 | 895,800 | — | — |
| 2024-03-08 | $36.32 | $126.38 | 780,000 | — | — |
| 2024-03-07 | $36.37 | $126.55 | 564,100 | — | — |
| 2024-03-06 | $36.02 | $125.33 | 959,300 | — | — |
| 2024-03-05 | $36.86 | $128.25 | 1,517,300 | — | — |
| 2024-03-04 | $37.18 | $129.37 | 1,009,500 | — | — |
| 2024-03-01 | $36.69 | $127.66 | 1,779,200 | — | — |
| 2024-02-29 | $37.89 | $131.84 | 2,399,100 | — | — |
| 2024-02-28 | $36.10 | $125.61 | 981,800 | — | — |
| 2024-02-27 | $35.82 | $124.64 | 646,400 | — | — |
| 2024-02-26 | $35.30 | $122.83 | 623,300 | — | — |
| 2024-02-23 | $35.86 | $124.78 | 617,300 | — | — |
| 2024-02-22 | $36.44 | $126.79 | 1,245,900 | — | — |
| 2024-02-21 | $36.22 | $126.03 | 939,900 | — | — |
| 2024-02-20 | $36.17 | $125.85 | 1,197,700 | — | — |
| 2024-02-16 | $36.26 | $126.17 | 814,800 | — | — |
| 2024-02-15 | $35.96 | $125.12 | 869,400 | — | — |
| 2024-02-14 | $33.96 | $118.16 | 1,211,100 | — | — |
| 2024-02-13 | $33.28 | $115.80 | 1,420,700 | — | — |
| 2024-02-12 | $35.67 | $124.11 | 1,022,900 | — | — |
| 2024-02-09 | $34.72 | $120.81 | 1,087,800 | — | — |
| 2024-02-08 | $34.97 | $121.68 | 960,700 | — | — |
| 2024-02-07 | $34.31 | $119.38 | 1,580,100 | — | — |
| 2024-02-06 | $33.94 | $118.09 | 2,408,600 | — | — |
| 2024-02-05 | $34.42 | $119.76 | 1,324,800 | — | — |
| 2024-02-02 | $34.88 | $121.37 | 1,944,700 | — | — |
| 2024-02-01 | $35.20 | $122.48 | 3,242,400 | — | — |
| 2024-01-31 | $35.76 | $124.43 | 2,166,900 | — | — |
| 2024-01-30 | $38.00 | $132.22 | 997,300 | — | — |
| 2024-01-29 | $39.48 | $137.37 | 738,400 | — | — |
| 2024-01-26 | $38.93 | $135.46 | 741,300 | — | — |
| 2024-01-25 | $38.91 | $135.39 | 1,077,700 | — | — |
| 2024-01-24 | $38.66 | $134.52 | 872,000 | — | — |
| 2024-01-23 | $38.94 | $135.49 | 814,400 | — | — |
| 2024-01-22 | $39.36 | $136.95 | 1,126,700 | — | — |
| 2024-01-19 | $38.91 | $135.39 | 1,141,600 | — | — |
| 2024-01-18 | $37.57 | $130.73 | 955,100 | — | — |
| 2024-01-17 | $38.28 | $133.20 | 1,130,000 | — | — |
| 2024-01-16 | $39.58 | $137.72 | 1,003,100 | — | — |
| 2024-01-12 | $40.41 | $140.61 | 1,468,300 | — | — |
| 2024-01-11 | $40.50 | $140.92 | 1,710,500 | — | — |
| 2024-01-10 | $41.54 | $144.54 | 1,304,700 | — | — |
| 2024-01-09 | $41.15 | $143.18 | 1,325,700 | — | — |
| 2024-01-08 | $41.03 | $142.76 | 1,209,000 | — | — |
| 2024-01-05 | $40.26 | $140.08 | 2,114,800 | — | — |
| 2024-01-04 | $39.39 | $137.06 | 762,500 | — | — |
| 2024-01-03 | $38.71 | $134.69 | 991,600 | — | — |
| 2024-01-02 | $40.73 | $141.72 | 623,900 | — | — |