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
- 2015-07-23 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 | $39.55 | $41.15 | 106,300 | — | — |
| 2024-12-30 | $39.57 | $41.18 | 135,500 | — | — |
| 2024-12-27 | $39.44 | $41.04 | 207,700 | — | — |
| 2024-12-26 | $39.76 | $41.37 | 84,900 | — | — |
| 2024-12-24 | $39.60 | $41.21 | 66,700 | — | — |
| 2024-12-23 | $39.23 | $40.82 | 137,500 | — | — |
| 2024-12-20 | $39.17 | $40.76 | 558,600 | — | — |
| 2024-12-19 | $38.65 | $40.22 | 230,200 | — | — |
| 2024-12-18 | $40.18 | $41.81 | 197,300 | — | — |
| 2024-12-17 | $42.99 | $44.73 | 135,600 | — | — |
| 2024-12-16 | $44.54 | $46.35 | 122,800 | — | — |
| 2024-12-13 | $44.19 | $45.98 | 133,100 | — | — |
| 2024-12-12 | $44.49 | $46.30 | 111,900 | — | — |
| 2024-12-11 | $45.21 | $47.04 | 191,600 | — | — |
| 2024-12-10 | $44.43 | $46.23 | 200,100 | — | — |
| 2024-12-09 | $45.30 | $47.14 | 177,100 | — | — |
| 2024-12-06 | $46.42 | $48.30 | 98,900 | — | — |
| 2024-12-05 | $45.57 | $47.42 | 186,100 | — | — |
| 2024-12-04 | $47.01 | $48.92 | 179,500 | — | — |
| 2024-12-03 | $45.92 | $47.78 | 115,500 | — | — |
| 2024-12-02 | $47.07 | $48.98 | 108,900 | — | — |
| 2024-11-29 | $47.40 | $49.29 | 116,100 | — | — |
| 2024-11-27 | $48.19 | $50.11 | 125,900 | — | — |
| 2024-11-26 | $48.49 | $50.43 | 127,200 | — | — |
| 2024-11-25 | $48.68 | $50.62 | 318,500 | — | — |
| 2024-11-22 | $47.77 | $49.68 | 200,800 | — | — |
| 2024-11-21 | $47.42 | $49.31 | 192,400 | — | — |
| 2024-11-20 | $46.02 | $47.86 | 184,600 | — | — |
| 2024-11-19 | $46.05 | $47.89 | 256,600 | — | — |
| 2024-11-18 | $47.78 | $49.69 | 316,800 | — | — |
| 2024-11-15 | $47.89 | $49.80 | 238,500 | — | — |
| 2024-11-14 | $48.55 | $50.49 | 277,200 | — | — |
| 2024-11-13 | $48.47 | $50.40 | 284,200 | — | — |
| 2024-11-12 | $48.54 | $50.48 | 313,600 | — | — |
| 2024-11-11 | $48.07 | $49.99 | 187,700 | — | — |
| 2024-11-08 | $46.51 | $48.37 | 188,400 | — | — |
| 2024-11-07 | $46.29 | $48.14 | 336,100 | — | — |
| 2024-11-06 | $49.48 | $51.46 | 642,900 | — | — |
| 2024-11-05 | $42.26 | $43.95 | 157,700 | — | — |
| 2024-11-04 | $40.83 | $42.46 | 202,100 | — | — |
| 2024-11-01 | $41.06 | $42.70 | 228,600 | — | — |
| 2024-10-31 | $39.71 | $41.30 | 224,200 | — | — |
| 2024-10-30 | $40.01 | $41.61 | 152,100 | — | — |
| 2024-10-29 | $39.84 | $41.43 | 227,000 | — | — |
| 2024-10-28 | $40.85 | $42.48 | 285,400 | — | — |
| 2024-10-25 | $39.65 | $41.23 | 261,900 | — | — |
| 2024-10-24 | $41.83 | $43.50 | 356,300 | — | — |
| 2024-10-23 | $46.64 | $48.50 | 141,400 | — | — |
| 2024-10-22 | $46.77 | $48.64 | 146,800 | — | — |
| 2024-10-21 | $47.46 | $49.35 | 240,900 | — | — |
| 2024-10-18 | $49.34 | $51.31 | 179,600 | — | — |
| 2024-10-17 | $50.22 | $52.22 | 175,800 | — | — |
| 2024-10-16 | $49.86 | $51.85 | 115,500 | — | — |
| 2024-10-15 | $48.84 | $50.79 | 154,600 | — | — |
| 2024-10-14 | $48.32 | $50.25 | 137,100 | — | — |
| 2024-10-11 | $47.25 | $49.14 | 161,700 | — | — |
| 2024-10-10 | $45.35 | $47.16 | 142,600 | — | — |
| 2024-10-09 | $46.76 | $48.63 | 141,700 | — | — |
| 2024-10-08 | $46.55 | $48.41 | 135,500 | — | — |
| 2024-10-07 | $45.92 | $47.75 | 90,300 | — | — |
| 2024-10-04 | $47.08 | $48.96 | 96,400 | — | — |
| 2024-10-03 | $46.27 | $48.12 | 127,300 | — | — |
| 2024-10-02 | $45.94 | $47.77 | 108,200 | — | — |
| 2024-10-01 | $46.02 | $47.86 | 157,000 | — | — |
| 2024-09-30 | $47.37 | $49.26 | 155,700 | — | — |
| 2024-09-27 | $47.44 | $49.33 | 176,100 | — | — |
| 2024-09-26 | $46.19 | $48.03 | 118,600 | — | — |
| 2024-09-25 | $45.90 | $47.73 | 194,800 | — | — |
| 2024-09-24 | $47.50 | $49.40 | 212,600 | — | — |
| 2024-09-23 | $48.62 | $50.56 | 170,400 | — | — |
| 2024-09-20 | $48.89 | $50.84 | 447,300 | — | — |
| 2024-09-19 | $49.72 | $51.70 | 159,100 | — | — |
| 2024-09-18 | $48.53 | $50.47 | 248,200 | — | — |
| 2024-09-17 | $47.98 | $49.90 | 309,600 | — | — |
| 2024-09-16 | $46.80 | $48.67 | 269,600 | — | — |
| 2024-09-13 | $45.40 | $47.21 | 249,900 | — | — |
| 2024-09-12 | $43.17 | $44.89 | 160,900 | — | — |
| 2024-09-11 | $41.73 | $43.40 | 208,900 | — | — |
| 2024-09-10 | $41.74 | $43.41 | 93,000 | — | — |
| 2024-09-09 | $41.53 | $43.19 | 166,000 | — | — |
| 2024-09-06 | $41.59 | $43.25 | 158,700 | — | — |
| 2024-09-05 | $41.80 | $43.47 | 92,200 | — | — |
| 2024-09-04 | $42.08 | $43.76 | 107,600 | — | — |
| 2024-09-03 | $42.53 | $44.23 | 150,400 | — | — |
| 2024-08-30 | $42.99 | $44.67 | 112,100 | — | — |
| 2024-08-29 | $42.97 | $44.65 | 131,900 | — | — |
| 2024-08-28 | $42.12 | $43.77 | 92,400 | — | — |
| 2024-08-27 | $42.04 | $43.69 | 142,800 | — | — |
| 2024-08-26 | $42.52 | $44.19 | 122,500 | — | — |
| 2024-08-23 | $43.15 | $44.84 | 213,600 | — | — |
| 2024-08-22 | $40.71 | $42.31 | 62,100 | — | — |
| 2024-08-21 | $40.77 | $42.37 | 95,600 | — | — |
| 2024-08-20 | $40.63 | $42.22 | 110,200 | — | — |
| 2024-08-19 | $41.32 | $42.94 | 109,600 | — | — |
| 2024-08-16 | $40.76 | $42.36 | 146,100 | — | — |
| 2024-08-15 | $40.22 | $41.80 | 192,400 | — | — |
| 2024-08-14 | $38.85 | $40.37 | 85,400 | — | — |
| 2024-08-13 | $39.39 | $40.93 | 138,000 | — | — |
| 2024-08-12 | $38.43 | $39.94 | 111,200 | — | — |
| 2024-08-09 | $38.84 | $40.36 | 122,500 | — | — |
| 2024-08-08 | $39.56 | $41.11 | 115,500 | — | — |
| 2024-08-07 | $39.11 | $40.64 | 196,600 | — | — |
| 2024-08-06 | $39.87 | $41.43 | 253,800 | — | — |
| 2024-08-05 | $39.84 | $41.40 | 295,800 | — | — |
| 2024-08-02 | $41.11 | $42.72 | 226,800 | — | — |
| 2024-08-01 | $43.07 | $44.76 | 259,200 | — | — |
| 2024-07-31 | $45.14 | $46.91 | 290,900 | — | — |
| 2024-07-30 | $44.66 | $46.41 | 214,800 | — | — |
| 2024-07-29 | $44.08 | $45.81 | 290,900 | — | — |
| 2024-07-26 | $45.66 | $47.45 | 300,800 | — | — |
| 2024-07-25 | $44.50 | $46.24 | 369,800 | — | — |
| 2024-07-24 | $42.87 | $44.55 | 350,500 | — | — |
| 2024-07-23 | $43.45 | $45.15 | 290,700 | — | — |
| 2024-07-22 | $42.83 | $44.51 | 226,000 | — | — |
| 2024-07-19 | $42.24 | $43.90 | 226,200 | — | — |
| 2024-07-18 | $41.67 | $43.30 | 318,100 | — | — |
| 2024-07-17 | $42.80 | $44.48 | 326,200 | — | — |
| 2024-07-16 | $41.60 | $43.23 | 241,200 | — | — |
| 2024-07-15 | $39.04 | $40.57 | 219,000 | — | — |
| 2024-07-12 | $37.25 | $38.71 | 231,800 | — | — |
| 2024-07-11 | $36.68 | $38.12 | 282,400 | — | — |
| 2024-07-10 | $34.50 | $35.85 | 227,300 | — | — |
| 2024-07-09 | $33.81 | $35.14 | 244,500 | — | — |
| 2024-07-08 | $33.61 | $34.93 | 159,700 | — | — |
| 2024-07-05 | $33.45 | $34.76 | 111,600 | — | — |
| 2024-07-03 | $33.58 | $34.90 | 110,500 | — | — |
| 2024-07-02 | $34.78 | $36.14 | 95,100 | — | — |
| 2024-07-01 | $34.17 | $35.51 | 134,400 | — | — |
| 2024-06-28 | $35.06 | $36.43 | 1,434,300 | — | — |
| 2024-06-27 | $33.84 | $35.17 | 117,200 | — | — |
| 2024-06-26 | $33.62 | $34.94 | 142,500 | — | — |
| 2024-06-25 | $33.34 | $34.65 | 189,900 | — | — |
| 2024-06-24 | $33.80 | $35.12 | 192,600 | — | — |
| 2024-06-21 | $33.28 | $34.58 | 280,200 | — | — |
| 2024-06-20 | $33.41 | $34.72 | 119,600 | — | — |
| 2024-06-18 | $33.08 | $34.38 | 182,100 | — | — |
| 2024-06-17 | $33.30 | $34.61 | 149,800 | — | — |
| 2024-06-14 | $32.45 | $33.72 | 152,300 | — | — |
| 2024-06-13 | $32.88 | $34.17 | 148,000 | — | — |
| 2024-06-12 | $33.08 | $34.38 | 257,900 | — | — |
| 2024-06-11 | $31.66 | $32.90 | 151,300 | — | — |
| 2024-06-10 | $31.68 | $32.92 | 174,700 | — | — |
| 2024-06-07 | $32.42 | $33.69 | 149,900 | — | — |
| 2024-06-06 | $32.63 | $33.91 | 125,500 | — | — |
| 2024-06-05 | $32.32 | $33.59 | 204,200 | — | — |
| 2024-06-04 | $32.85 | $34.14 | 94,400 | — | — |
| 2024-06-03 | $33.96 | $35.26 | 120,600 | — | — |
| 2024-05-31 | $34.48 | $35.80 | 184,800 | — | — |
| 2024-05-30 | $33.76 | $35.05 | 153,300 | — | — |
| 2024-05-29 | $32.64 | $33.89 | 146,700 | — | — |
| 2024-05-28 | $33.57 | $34.85 | 122,700 | — | — |
| 2024-05-24 | $34.17 | $35.48 | 103,500 | — | — |
| 2024-05-23 | $33.79 | $35.08 | 171,700 | — | — |
| 2024-05-22 | $35.41 | $36.77 | 107,500 | — | — |
| 2024-05-21 | $35.67 | $37.04 | 87,600 | — | — |
| 2024-05-20 | $36.05 | $37.43 | 91,900 | — | — |
| 2024-05-17 | $36.78 | $38.19 | 119,300 | — | — |
| 2024-05-16 | $36.21 | $37.60 | 91,300 | — | — |
| 2024-05-15 | $36.34 | $37.73 | 92,900 | — | — |
| 2024-05-14 | $35.61 | $36.97 | 117,200 | — | — |
| 2024-05-13 | $35.06 | $36.40 | 129,000 | — | — |
| 2024-05-10 | $35.22 | $36.57 | 110,100 | — | — |
| 2024-05-09 | $35.53 | $36.89 | 131,700 | — | — |
| 2024-05-08 | $34.52 | $35.84 | 122,700 | — | — |
| 2024-05-07 | $35.25 | $36.60 | 95,000 | — | — |
| 2024-05-06 | $35.45 | $36.81 | 86,100 | — | — |
| 2024-05-03 | $35.32 | $36.67 | 141,200 | — | — |
| 2024-05-02 | $34.81 | $36.14 | 144,400 | — | — |
| 2024-05-01 | $33.49 | $34.77 | 239,900 | — | — |
| 2024-04-30 | $32.32 | $33.56 | 141,800 | — | — |
| 2024-04-29 | $33.48 | $34.76 | 241,400 | — | — |
| 2024-04-26 | $33.18 | $34.45 | 356,600 | — | — |
| 2024-04-25 | $34.28 | $35.59 | 778,100 | — | — |
| 2024-04-24 | $39.87 | $41.40 | 149,200 | — | — |
| 2024-04-23 | $39.26 | $40.76 | 104,000 | — | — |
| 2024-04-22 | $38.41 | $39.88 | 118,700 | — | — |
| 2024-04-19 | $37.90 | $39.35 | 135,400 | — | — |
| 2024-04-18 | $36.71 | $38.12 | 109,000 | — | — |
| 2024-04-17 | $36.68 | $38.08 | 123,000 | — | — |
| 2024-04-16 | $36.88 | $38.29 | 81,500 | — | — |
| 2024-04-15 | $37.51 | $38.95 | 96,500 | — | — |
| 2024-04-12 | $37.93 | $39.38 | 91,100 | — | — |
| 2024-04-11 | $38.18 | $39.64 | 116,700 | — | — |
| 2024-04-10 | $38.01 | $39.46 | 212,500 | — | — |
| 2024-04-09 | $41.58 | $43.17 | 75,600 | — | — |
| 2024-04-08 | $41.06 | $42.63 | 74,100 | — | — |
| 2024-04-05 | $40.33 | $41.87 | 99,500 | — | — |
| 2024-04-04 | $39.60 | $41.12 | 159,200 | — | — |
| 2024-04-03 | $39.02 | $40.51 | 129,100 | — | — |
| 2024-04-02 | $40.07 | $41.60 | 163,600 | — | — |
| 2024-04-01 | $40.56 | $42.11 | 120,800 | — | — |
| 2024-03-28 | $41.51 | $43.10 | 171,800 | — | — |
| 2024-03-27 | $41.22 | $42.80 | 102,500 | — | — |
| 2024-03-26 | $39.59 | $41.11 | 115,500 | — | — |
| 2024-03-25 | $40.09 | $41.62 | 89,000 | — | — |
| 2024-03-22 | $39.94 | $41.47 | 100,800 | — | — |
| 2024-03-21 | $40.91 | $42.48 | 139,300 | — | — |
| 2024-03-20 | $40.15 | $41.69 | 146,000 | — | — |
| 2024-03-19 | $38.57 | $40.05 | 145,400 | — | — |
| 2024-03-18 | $38.67 | $40.15 | 137,600 | — | — |
| 2024-03-15 | $38.30 | $39.77 | 356,700 | — | — |
| 2024-03-14 | $37.99 | $39.44 | 156,500 | — | — |
| 2024-03-13 | $38.74 | $40.22 | 127,800 | — | — |
| 2024-03-12 | $39.12 | $40.62 | 117,600 | — | — |
| 2024-03-11 | $39.92 | $41.45 | 94,200 | — | — |
| 2024-03-08 | $40.38 | $41.93 | 95,200 | — | — |
| 2024-03-07 | $40.65 | $42.21 | 137,600 | — | — |
| 2024-03-06 | $40.71 | $42.27 | 195,600 | — | — |
| 2024-03-05 | $40.22 | $41.76 | 198,200 | — | — |
| 2024-03-04 | $37.64 | $39.08 | 145,200 | — | — |
| 2024-03-01 | $38.37 | $39.84 | 155,200 | — | — |
| 2024-02-29 | $39.72 | $41.24 | 149,400 | — | — |
| 2024-02-28 | $39.01 | $40.50 | 120,300 | — | — |
| 2024-02-27 | $39.55 | $41.06 | 131,700 | — | — |
| 2024-02-26 | $39.00 | $40.49 | 261,800 | — | — |
| 2024-02-23 | $39.36 | $40.84 | 164,700 | — | — |
| 2024-02-22 | $39.30 | $40.77 | 134,500 | — | — |
| 2024-02-21 | $39.35 | $40.82 | 218,900 | — | — |
| 2024-02-20 | $39.59 | $41.07 | 170,100 | — | — |
| 2024-02-16 | $39.53 | $41.01 | 152,900 | — | — |
| 2024-02-15 | $40.49 | $42.01 | 197,500 | — | — |
| 2024-02-14 | $39.21 | $40.68 | 217,400 | — | — |
| 2024-02-13 | $38.55 | $39.99 | 381,400 | — | — |
| 2024-02-12 | $39.94 | $41.44 | 173,700 | — | — |
| 2024-02-09 | $38.67 | $40.12 | 174,200 | — | — |
| 2024-02-08 | $37.62 | $39.03 | 174,200 | — | — |
| 2024-02-07 | $36.89 | $38.27 | 249,400 | — | — |
| 2024-02-06 | $36.67 | $38.04 | 283,200 | — | — |
| 2024-02-05 | $35.71 | $37.05 | 142,600 | — | — |
| 2024-02-02 | $36.51 | $37.88 | 197,100 | — | — |
| 2024-02-01 | $36.15 | $37.51 | 287,000 | — | — |
| 2024-01-31 | $36.37 | $37.73 | 321,500 | — | — |
| 2024-01-30 | $39.68 | $41.17 | 194,200 | — | — |
| 2024-01-29 | $39.86 | $41.35 | 267,400 | — | — |
| 2024-01-26 | $39.73 | $41.22 | 226,600 | — | — |
| 2024-01-25 | $40.30 | $41.81 | 243,500 | — | — |
| 2024-01-24 | $42.50 | $44.09 | 133,500 | — | — |
| 2024-01-23 | $42.14 | $43.72 | 139,100 | — | — |
| 2024-01-22 | $42.65 | $44.25 | 131,100 | — | — |
| 2024-01-19 | $40.84 | $42.37 | 96,800 | — | — |
| 2024-01-18 | $40.04 | $41.54 | 107,600 | — | — |
| 2024-01-17 | $39.51 | $40.99 | 145,000 | — | — |
| 2024-01-16 | $40.04 | $41.54 | 159,000 | — | — |
| 2024-01-12 | $41.10 | $42.64 | 104,400 | — | — |
| 2024-01-11 | $41.50 | $43.06 | 165,200 | — | — |
| 2024-01-10 | $42.07 | $43.65 | 108,300 | — | — |
| 2024-01-09 | $41.55 | $43.11 | 163,200 | — | — |
| 2024-01-08 | $42.38 | $43.97 | 161,300 | — | — |
| 2024-01-05 | $42.20 | $43.78 | 189,300 | — | — |
| 2024-01-04 | $43.00 | $44.61 | 144,900 | — | — |
| 2024-01-03 | $42.64 | $44.24 | 164,100 | — | — |
| 2024-01-02 | $44.86 | $46.54 | 186,100 | — | — |