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
- 2012-09-20 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 | $43.06 | $53.56 | 145,900 | — | — |
| 2024-12-30 | $43.03 | $53.52 | 112,500 | — | — |
| 2024-12-27 | $43.17 | $53.69 | 163,900 | — | — |
| 2024-12-26 | $43.59 | $54.22 | 77,200 | — | — |
| 2024-12-24 | $43.57 | $54.19 | 57,100 | — | — |
| 2024-12-23 | $43.38 | $53.95 | 152,800 | — | — |
| 2024-12-20 | $43.15 | $53.67 | 889,600 | — | — |
| 2024-12-19 | $42.64 | $53.03 | 221,000 | — | — |
| 2024-12-18 | $43.05 | $53.54 | 249,200 | — | — |
| 2024-12-17 | $45.56 | $56.67 | 147,700 | — | — |
| 2024-12-16 | $46.58 | $57.93 | 149,800 | — | — |
| 2024-12-13 | $46.35 | $57.65 | 167,200 | — | — |
| 2024-12-12 | $46.25 | $57.52 | 160,000 | — | — |
| 2024-12-11 | $46.86 | $58.28 | 199,700 | — | — |
| 2024-12-10 | $46.78 | $58.18 | 185,900 | — | — |
| 2024-12-09 | $46.67 | $58.05 | 210,000 | — | — |
| 2024-12-06 | $47.33 | $58.87 | 174,600 | — | — |
| 2024-12-05 | $47.73 | $59.36 | 551,100 | — | — |
| 2024-12-04 | $47.03 | $58.49 | 272,200 | — | — |
| 2024-12-03 | $47.11 | $58.59 | 113,500 | — | — |
| 2024-12-02 | $47.67 | $59.29 | 288,000 | — | — |
| 2024-11-29 | $47.74 | $59.38 | 80,600 | — | — |
| 2024-11-27 | $48.45 | $59.90 | 143,000 | — | — |
| 2024-11-26 | $48.73 | $60.25 | 178,000 | — | — |
| 2024-11-25 | $49.39 | $61.06 | 243,200 | — | — |
| 2024-11-22 | $48.87 | $60.42 | 279,200 | — | — |
| 2024-11-21 | $48.01 | $59.36 | 267,600 | — | — |
| 2024-11-20 | $47.00 | $58.11 | 261,200 | — | — |
| 2024-11-19 | $47.24 | $58.40 | 182,500 | — | — |
| 2024-11-18 | $47.80 | $59.10 | 180,900 | — | — |
| 2024-11-15 | $48.58 | $60.06 | 229,000 | — | — |
| 2024-11-14 | $48.57 | $60.05 | 189,400 | — | — |
| 2024-11-13 | $48.57 | $60.05 | 216,300 | — | — |
| 2024-11-12 | $49.18 | $60.80 | 308,400 | — | — |
| 2024-11-11 | $50.12 | $61.96 | 313,300 | — | — |
| 2024-11-08 | $49.55 | $61.26 | 272,400 | — | — |
| 2024-11-07 | $49.19 | $60.81 | 331,100 | — | — |
| 2024-11-06 | $51.24 | $63.35 | 580,600 | — | — |
| 2024-11-05 | $45.09 | $55.75 | 118,900 | — | — |
| 2024-11-04 | $44.19 | $54.63 | 136,700 | — | — |
| 2024-11-01 | $44.68 | $55.24 | 110,400 | — | — |
| 2024-10-31 | $44.96 | $55.58 | 136,400 | — | — |
| 2024-10-30 | $45.91 | $56.76 | 139,600 | — | — |
| 2024-10-29 | $45.63 | $56.41 | 152,600 | — | — |
| 2024-10-28 | $45.50 | $56.25 | 181,600 | — | — |
| 2024-10-25 | $44.40 | $54.89 | 175,000 | — | — |
| 2024-10-24 | $45.60 | $56.38 | 310,700 | — | — |
| 2024-10-23 | $45.05 | $55.70 | 474,100 | — | — |
| 2024-10-22 | $41.87 | $51.76 | 158,300 | — | — |
| 2024-10-21 | $41.68 | $51.53 | 187,600 | — | — |
| 2024-10-18 | $43.42 | $53.68 | 210,500 | — | — |
| 2024-10-17 | $44.55 | $55.08 | 203,100 | — | — |
| 2024-10-16 | $43.78 | $54.13 | 120,600 | — | — |
| 2024-10-15 | $43.02 | $53.19 | 162,200 | — | — |
| 2024-10-14 | $42.49 | $52.53 | 108,100 | — | — |
| 2024-10-11 | $42.12 | $52.07 | 138,800 | — | — |
| 2024-10-10 | $40.78 | $50.42 | 116,100 | — | — |
| 2024-10-09 | $40.85 | $50.50 | 118,000 | — | — |
| 2024-10-08 | $40.88 | $50.54 | 134,500 | — | — |
| 2024-10-07 | $40.85 | $50.50 | 143,000 | — | — |
| 2024-10-04 | $41.13 | $50.85 | 112,500 | — | — |
| 2024-10-03 | $40.45 | $50.01 | 137,300 | — | — |
| 2024-10-02 | $40.12 | $49.60 | 178,400 | — | — |
| 2024-10-01 | $40.49 | $50.06 | 162,100 | — | — |
| 2024-09-30 | $42.10 | $52.05 | 195,000 | — | — |
| 2024-09-27 | $41.37 | $51.15 | 158,100 | — | — |
| 2024-09-26 | $41.10 | $50.81 | 196,400 | — | — |
| 2024-09-25 | $41.17 | $50.90 | 183,900 | — | — |
| 2024-09-24 | $41.53 | $51.34 | 178,900 | — | — |
| 2024-09-23 | $41.95 | $51.86 | 146,800 | — | — |
| 2024-09-20 | $42.29 | $52.28 | 567,600 | — | — |
| 2024-09-19 | $43.19 | $53.40 | 217,400 | — | — |
| 2024-09-18 | $42.08 | $52.02 | 156,400 | — | — |
| 2024-09-17 | $41.81 | $51.69 | 142,400 | — | — |
| 2024-09-16 | $41.55 | $51.37 | 155,500 | — | — |
| 2024-09-13 | $41.17 | $50.90 | 186,700 | — | — |
| 2024-09-12 | $40.60 | $50.19 | 235,700 | — | — |
| 2024-09-11 | $40.67 | $50.28 | 224,400 | — | — |
| 2024-09-10 | $41.40 | $51.18 | 210,700 | — | — |
| 2024-09-09 | $41.13 | $50.85 | 167,000 | — | — |
| 2024-09-06 | $41.32 | $51.08 | 146,700 | — | — |
| 2024-09-05 | $42.44 | $52.47 | 126,100 | — | — |
| 2024-09-04 | $42.89 | $53.03 | 209,000 | — | — |
| 2024-09-03 | $43.60 | $53.90 | 311,200 | — | — |
| 2024-08-30 | $43.81 | $54.16 | 276,300 | — | — |
| 2024-08-29 | $43.48 | $53.41 | 214,800 | — | — |
| 2024-08-28 | $43.49 | $53.42 | 135,000 | — | — |
| 2024-08-27 | $42.84 | $52.62 | 202,000 | — | — |
| 2024-08-26 | $42.90 | $52.70 | 195,300 | — | — |
| 2024-08-23 | $43.78 | $53.78 | 268,800 | — | — |
| 2024-08-22 | $42.03 | $51.63 | 263,300 | — | — |
| 2024-08-21 | $41.91 | $51.48 | 192,000 | — | — |
| 2024-08-20 | $41.36 | $50.80 | 128,100 | — | — |
| 2024-08-19 | $41.80 | $51.35 | 104,300 | — | — |
| 2024-08-16 | $41.37 | $50.82 | 221,400 | — | — |
| 2024-08-15 | $40.57 | $49.83 | 229,100 | — | — |
| 2024-08-14 | $39.92 | $49.04 | 114,600 | — | — |
| 2024-08-13 | $40.12 | $49.28 | 124,300 | — | — |
| 2024-08-12 | $39.61 | $48.65 | 154,400 | — | — |
| 2024-08-09 | $39.84 | $48.94 | 164,900 | — | — |
| 2024-08-08 | $39.67 | $48.73 | 138,900 | — | — |
| 2024-08-07 | $38.82 | $47.68 | 173,800 | — | — |
| 2024-08-06 | $38.93 | $47.82 | 189,800 | — | — |
| 2024-08-05 | $38.67 | $47.50 | 376,600 | — | — |
| 2024-08-02 | $39.60 | $48.64 | 364,600 | — | — |
| 2024-08-01 | $39.92 | $49.04 | 257,400 | — | — |
| 2024-07-31 | $41.88 | $51.44 | 294,300 | — | — |
| 2024-07-30 | $42.25 | $51.90 | 293,600 | — | — |
| 2024-07-29 | $42.61 | $52.34 | 318,300 | — | — |
| 2024-07-26 | $43.33 | $53.22 | 349,900 | — | — |
| 2024-07-25 | $42.99 | $52.81 | 389,600 | — | — |
| 2024-07-24 | $43.28 | $53.16 | 301,100 | — | — |
| 2024-07-23 | $45.60 | $56.01 | 377,300 | — | — |
| 2024-07-22 | $45.00 | $55.28 | 275,000 | — | — |
| 2024-07-19 | $44.12 | $54.19 | 220,100 | — | — |
| 2024-07-18 | $43.90 | $53.92 | 233,700 | — | — |
| 2024-07-17 | $44.98 | $55.25 | 368,000 | — | — |
| 2024-07-16 | $44.72 | $54.93 | 277,000 | — | — |
| 2024-07-15 | $42.57 | $52.29 | 308,500 | — | — |
| 2024-07-12 | $41.69 | $51.21 | 281,200 | — | — |
| 2024-07-11 | $41.46 | $50.93 | 324,000 | — | — |
| 2024-07-10 | $39.79 | $48.88 | 197,400 | — | — |
| 2024-07-09 | $38.77 | $47.62 | 132,500 | — | — |
| 2024-07-08 | $38.25 | $46.98 | 129,300 | — | — |
| 2024-07-05 | $38.14 | $46.85 | 120,600 | — | — |
| 2024-07-03 | $38.49 | $47.28 | 88,700 | — | — |
| 2024-07-02 | $39.37 | $48.36 | 199,300 | — | — |
| 2024-07-01 | $39.40 | $48.40 | 322,300 | — | — |
| 2024-06-28 | $39.05 | $47.97 | 1,166,300 | — | — |
| 2024-06-27 | $37.18 | $45.67 | 174,800 | — | — |
| 2024-06-26 | $37.08 | $45.55 | 236,300 | — | — |
| 2024-06-25 | $37.43 | $45.98 | 195,600 | — | — |
| 2024-06-24 | $37.59 | $46.17 | 236,300 | — | — |
| 2024-06-21 | $37.08 | $45.55 | 648,600 | — | — |
| 2024-06-20 | $36.96 | $45.40 | 187,500 | — | — |
| 2024-06-18 | $36.93 | $45.36 | 262,100 | — | — |
| 2024-06-17 | $36.60 | $44.96 | 193,900 | — | — |
| 2024-06-14 | $36.14 | $44.39 | 183,900 | — | — |
| 2024-06-13 | $36.55 | $44.90 | 209,500 | — | — |
| 2024-06-12 | $36.79 | $45.19 | 256,200 | — | — |
| 2024-06-11 | $35.91 | $44.11 | 213,400 | — | — |
| 2024-06-10 | $35.95 | $44.16 | 202,800 | — | — |
| 2024-06-07 | $36.66 | $45.03 | 132,100 | — | — |
| 2024-06-06 | $36.77 | $45.17 | 215,400 | — | — |
| 2024-06-05 | $36.56 | $44.91 | 203,100 | — | — |
| 2024-06-04 | $36.32 | $44.61 | 460,700 | — | — |
| 2024-06-03 | $36.45 | $44.77 | 311,100 | — | — |
| 2024-05-31 | $36.47 | $44.80 | 212,800 | — | — |
| 2024-05-30 | $36.33 | $44.28 | 140,300 | — | — |
| 2024-05-29 | $35.81 | $43.65 | 289,700 | — | — |
| 2024-05-28 | $37.02 | $45.12 | 226,700 | — | — |
| 2024-05-24 | $36.98 | $45.07 | 190,200 | — | — |
| 2024-05-23 | $36.41 | $44.38 | 512,600 | — | — |
| 2024-05-22 | $36.98 | $45.07 | 268,500 | — | — |
| 2024-05-21 | $37.30 | $45.46 | 264,100 | — | — |
| 2024-05-20 | $37.13 | $45.26 | 364,100 | — | — |
| 2024-05-17 | $36.95 | $45.04 | 322,700 | — | — |
| 2024-05-16 | $36.06 | $43.95 | 165,500 | — | — |
| 2024-05-15 | $35.84 | $43.68 | 130,800 | — | — |
| 2024-05-14 | $35.42 | $43.17 | 163,000 | — | — |
| 2024-05-13 | $35.51 | $43.28 | 94,500 | — | — |
| 2024-05-10 | $35.51 | $43.28 | 110,600 | — | — |
| 2024-05-09 | $35.22 | $42.93 | 194,400 | — | — |
| 2024-05-08 | $35.00 | $42.66 | 159,500 | — | — |
| 2024-05-07 | $34.77 | $42.38 | 116,800 | — | — |
| 2024-05-06 | $34.86 | $42.49 | 149,400 | — | — |
| 2024-05-03 | $34.76 | $42.37 | 123,100 | — | — |
| 2024-05-02 | $34.40 | $41.93 | 119,400 | — | — |
| 2024-05-01 | $33.43 | $40.75 | 142,100 | — | — |
| 2024-04-30 | $32.73 | $39.89 | 169,200 | — | — |
| 2024-04-29 | $33.36 | $40.66 | 123,100 | — | — |
| 2024-04-26 | $33.50 | $40.83 | 148,300 | — | — |
| 2024-04-25 | $33.65 | $41.02 | 194,000 | — | — |
| 2024-04-24 | $34.40 | $41.93 | 127,000 | — | — |
| 2024-04-23 | $34.80 | $42.42 | 152,000 | — | — |
| 2024-04-22 | $33.97 | $41.41 | 140,900 | — | — |
| 2024-04-19 | $33.99 | $41.43 | 166,400 | — | — |
| 2024-04-18 | $32.82 | $40.00 | 150,800 | — | — |
| 2024-04-17 | $32.58 | $39.71 | 158,500 | — | — |
| 2024-04-16 | $32.30 | $39.37 | 180,400 | — | — |
| 2024-04-15 | $33.29 | $40.58 | 88,800 | — | — |
| 2024-04-12 | $33.19 | $40.45 | 86,400 | — | — |
| 2024-04-11 | $33.44 | $40.76 | 104,100 | — | — |
| 2024-04-10 | $33.08 | $40.32 | 164,000 | — | — |
| 2024-04-09 | $35.52 | $43.29 | 148,400 | — | — |
| 2024-04-08 | $34.85 | $42.48 | 71,300 | — | — |
| 2024-04-05 | $34.40 | $41.93 | 100,900 | — | — |
| 2024-04-04 | $34.27 | $41.77 | 135,100 | — | — |
| 2024-04-03 | $34.32 | $41.83 | 144,000 | — | — |
| 2024-04-02 | $34.95 | $42.60 | 187,300 | — | — |
| 2024-04-01 | $35.41 | $43.16 | 185,900 | — | — |
| 2024-03-28 | $36.07 | $43.97 | 271,900 | — | — |
| 2024-03-27 | $35.97 | $43.84 | 225,800 | — | — |
| 2024-03-26 | $35.12 | $42.81 | 153,100 | — | — |
| 2024-03-25 | $34.82 | $42.44 | 119,700 | — | — |
| 2024-03-22 | $35.03 | $42.70 | 251,200 | — | — |
| 2024-03-21 | $35.51 | $43.28 | 318,800 | — | — |
| 2024-03-20 | $34.51 | $42.06 | 176,100 | — | — |
| 2024-03-19 | $33.67 | $41.04 | 96,500 | — | — |
| 2024-03-18 | $33.81 | $41.21 | 144,700 | — | — |
| 2024-03-15 | $34.13 | $41.60 | 385,300 | — | — |
| 2024-03-14 | $33.64 | $41.00 | 143,900 | — | — |
| 2024-03-13 | $34.32 | $41.83 | 95,700 | — | — |
| 2024-03-12 | $34.22 | $41.71 | 113,700 | — | — |
| 2024-03-11 | $34.78 | $42.39 | 104,400 | — | — |
| 2024-03-08 | $34.41 | $41.94 | 147,700 | — | — |
| 2024-03-07 | $34.62 | $42.20 | 147,700 | — | — |
| 2024-03-06 | $34.76 | $42.37 | 181,300 | — | — |
| 2024-03-05 | $34.38 | $41.91 | 141,400 | — | — |
| 2024-03-04 | $33.39 | $40.70 | 98,700 | — | — |
| 2024-03-01 | $33.63 | $40.99 | 124,600 | — | — |
| 2024-02-29 | $33.84 | $41.25 | 211,000 | — | — |
| 2024-02-28 | $33.19 | $40.45 | 273,700 | — | — |
| 2024-02-27 | $33.30 | $40.59 | 242,000 | — | — |
| 2024-02-26 | $33.04 | $40.27 | 110,800 | — | — |
| 2024-02-23 | $33.15 | $40.41 | 95,200 | — | — |
| 2024-02-22 | $33.32 | $40.61 | 171,300 | — | — |
| 2024-02-21 | $33.46 | $40.45 | 216,000 | — | — |
| 2024-02-20 | $33.92 | $41.01 | 92,300 | — | — |
| 2024-02-16 | $34.40 | $41.59 | 113,700 | — | — |
| 2024-02-15 | $35.06 | $42.39 | 180,800 | — | — |
| 2024-02-14 | $33.75 | $40.81 | 354,800 | — | — |
| 2024-02-13 | $33.46 | $40.45 | 257,600 | — | — |
| 2024-02-12 | $34.73 | $41.99 | 236,000 | — | — |
| 2024-02-09 | $34.56 | $41.78 | 133,400 | — | — |
| 2024-02-08 | $33.80 | $40.87 | 110,300 | — | — |
| 2024-02-07 | $33.44 | $40.43 | 141,300 | — | — |
| 2024-02-06 | $33.42 | $40.41 | 127,700 | — | — |
| 2024-02-05 | $33.70 | $40.74 | 119,900 | — | — |
| 2024-02-02 | $34.57 | $41.80 | 160,700 | — | — |
| 2024-02-01 | $34.51 | $41.72 | 187,900 | — | — |
| 2024-01-31 | $35.00 | $42.32 | 241,400 | — | — |
| 2024-01-30 | $36.41 | $44.02 | 103,000 | — | — |
| 2024-01-29 | $36.61 | $44.26 | 157,500 | — | — |
| 2024-01-26 | $35.99 | $43.51 | 136,900 | — | — |
| 2024-01-25 | $35.82 | $43.31 | 201,800 | — | — |
| 2024-01-24 | $36.88 | $44.59 | 478,400 | — | — |
| 2024-01-23 | $35.59 | $43.03 | 143,600 | — | — |
| 2024-01-22 | $36.08 | $43.62 | 244,300 | — | — |
| 2024-01-19 | $34.88 | $42.17 | 129,200 | — | — |
| 2024-01-18 | $34.34 | $41.52 | 105,600 | — | — |
| 2024-01-17 | $33.94 | $41.04 | 168,500 | — | — |
| 2024-01-16 | $34.30 | $41.47 | 153,600 | — | — |
| 2024-01-12 | $35.08 | $42.41 | 90,000 | — | — |
| 2024-01-11 | $35.36 | $42.75 | 316,100 | — | — |
| 2024-01-10 | $35.85 | $43.34 | 134,700 | — | — |
| 2024-01-09 | $35.64 | $43.09 | 90,300 | — | — |
| 2024-01-08 | $36.07 | $43.61 | 139,600 | — | — |
| 2024-01-05 | $35.99 | $43.51 | 163,800 | — | — |
| 2024-01-04 | $35.85 | $43.34 | 213,400 | — | — |
| 2024-01-03 | $36.02 | $43.55 | 131,800 | — | — |
| 2024-01-02 | $37.11 | $44.87 | 117,000 | — | — |