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
- 2015-03-19 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 | $41.75 | $60.64 | 93,000 | — | — |
| 2024-12-30 | $41.35 | $60.06 | 84,000 | — | — |
| 2024-12-27 | $41.65 | $60.50 | 81,100 | — | — |
| 2024-12-26 | $42.39 | $61.57 | 77,600 | — | — |
| 2024-12-24 | $42.34 | $61.50 | 28,500 | — | — |
| 2024-12-23 | $42.01 | $61.02 | 96,600 | — | — |
| 2024-12-20 | $42.52 | $61.76 | 874,700 | — | — |
| 2024-12-19 | $41.64 | $60.48 | 112,400 | — | — |
| 2024-12-18 | $42.47 | $61.69 | 137,300 | — | — |
| 2024-12-17 | $44.67 | $64.88 | 130,400 | — | — |
| 2024-12-16 | $45.57 | $66.19 | 101,900 | — | — |
| 2024-12-13 | $44.88 | $65.19 | 149,100 | — | — |
| 2024-12-12 | $45.85 | $65.86 | 62,900 | — | — |
| 2024-12-11 | $45.82 | $65.81 | 83,500 | — | — |
| 2024-12-10 | $45.70 | $65.64 | 88,100 | — | — |
| 2024-12-09 | $46.40 | $66.65 | 80,000 | — | — |
| 2024-12-06 | $46.14 | $66.27 | 66,800 | — | — |
| 2024-12-05 | $46.02 | $66.10 | 72,600 | — | — |
| 2024-12-04 | $46.93 | $67.41 | 120,200 | — | — |
| 2024-12-03 | $46.71 | $67.09 | 83,900 | — | — |
| 2024-12-02 | $46.68 | $67.05 | 84,900 | — | — |
| 2024-11-29 | $47.07 | $67.61 | 77,500 | — | — |
| 2024-11-27 | $47.46 | $68.17 | 79,200 | — | — |
| 2024-11-26 | $47.74 | $68.57 | 83,600 | — | — |
| 2024-11-25 | $47.16 | $67.74 | 158,400 | — | — |
| 2024-11-22 | $46.48 | $66.76 | 94,200 | — | — |
| 2024-11-21 | $46.18 | $66.33 | 84,100 | — | — |
| 2024-11-20 | $45.77 | $65.74 | 104,700 | — | — |
| 2024-11-19 | $46.12 | $66.24 | 136,400 | — | — |
| 2024-11-18 | $45.40 | $65.21 | 89,000 | — | — |
| 2024-11-15 | $45.53 | $65.40 | 103,800 | — | — |
| 2024-11-14 | $45.09 | $64.76 | 91,700 | — | — |
| 2024-11-13 | $46.01 | $66.09 | 83,600 | — | — |
| 2024-11-12 | $45.87 | $65.88 | 140,800 | — | — |
| 2024-11-11 | $46.53 | $66.83 | 96,500 | — | — |
| 2024-11-08 | $46.10 | $66.22 | 119,000 | — | — |
| 2024-11-07 | $44.51 | $63.93 | 119,900 | — | — |
| 2024-11-06 | $43.69 | $62.75 | 243,400 | — | — |
| 2024-11-05 | $42.32 | $60.79 | 164,700 | — | — |
| 2024-11-04 | $41.19 | $59.16 | 175,900 | — | — |
| 2024-11-01 | $40.76 | $58.55 | 129,100 | — | — |
| 2024-10-31 | $41.65 | $59.82 | 162,900 | — | — |
| 2024-10-30 | $42.69 | $61.32 | 153,500 | — | — |
| 2024-10-29 | $43.00 | $61.76 | 151,300 | — | — |
| 2024-10-28 | $43.00 | $61.76 | 112,400 | — | — |
| 2024-10-25 | $43.19 | $62.04 | 67,400 | — | — |
| 2024-10-24 | $43.92 | $63.08 | 112,900 | — | — |
| 2024-10-23 | $44.36 | $63.72 | 134,500 | — | — |
| 2024-10-22 | $44.11 | $63.36 | 55,800 | — | — |
| 2024-10-21 | $44.05 | $63.27 | 110,300 | — | — |
| 2024-10-18 | $44.68 | $64.18 | 105,800 | — | — |
| 2024-10-17 | $44.73 | $64.25 | 129,000 | — | — |
| 2024-10-16 | $45.15 | $64.85 | 147,700 | — | — |
| 2024-10-15 | $43.44 | $62.39 | 97,900 | — | — |
| 2024-10-14 | $43.20 | $62.05 | 80,900 | — | — |
| 2024-10-11 | $42.73 | $61.37 | 106,900 | — | — |
| 2024-10-10 | $42.12 | $60.50 | 147,300 | — | — |
| 2024-10-09 | $42.19 | $60.60 | 87,300 | — | — |
| 2024-10-08 | $42.44 | $60.96 | 120,000 | — | — |
| 2024-10-07 | $42.55 | $61.12 | 139,800 | — | — |
| 2024-10-04 | $42.76 | $61.42 | 87,600 | — | — |
| 2024-10-03 | $42.77 | $61.43 | 95,200 | — | — |
| 2024-10-02 | $43.12 | $61.93 | 79,800 | — | — |
| 2024-10-01 | $43.34 | $62.25 | 97,700 | — | — |
| 2024-09-30 | $44.01 | $63.21 | 213,400 | — | — |
| 2024-09-27 | $43.40 | $62.34 | 132,400 | — | — |
| 2024-09-26 | $43.77 | $62.87 | 112,600 | — | — |
| 2024-09-25 | $44.92 | $64.52 | 92,100 | — | — |
| 2024-09-24 | $45.40 | $65.21 | 177,200 | — | — |
| 2024-09-23 | $44.98 | $64.61 | 158,500 | — | — |
| 2024-09-20 | $44.86 | $64.43 | 642,800 | — | — |
| 2024-09-19 | $45.77 | $65.74 | 141,000 | — | — |
| 2024-09-18 | $45.42 | $65.24 | 148,600 | — | — |
| 2024-09-17 | $45.94 | $65.99 | 113,200 | — | — |
| 2024-09-16 | $46.51 | $66.80 | 179,800 | — | — |
| 2024-09-13 | $45.90 | $65.93 | 107,300 | — | — |
| 2024-09-12 | $45.52 | $64.72 | 87,700 | — | — |
| 2024-09-11 | $45.18 | $64.24 | 91,500 | — | — |
| 2024-09-10 | $45.89 | $65.24 | 100,700 | — | — |
| 2024-09-09 | $44.67 | $63.51 | 105,200 | — | — |
| 2024-09-06 | $44.89 | $63.82 | 111,700 | — | — |
| 2024-09-05 | $45.91 | $65.27 | 82,100 | — | — |
| 2024-09-04 | $45.69 | $64.96 | 171,300 | — | — |
| 2024-09-03 | $47.17 | $67.06 | 101,900 | — | — |
| 2024-08-30 | $47.30 | $67.25 | 106,500 | — | — |
| 2024-08-29 | $47.45 | $67.46 | 88,200 | — | — |
| 2024-08-28 | $46.89 | $66.67 | 66,000 | — | — |
| 2024-08-27 | $46.45 | $66.04 | 64,000 | — | — |
| 2024-08-26 | $45.96 | $65.34 | 65,700 | — | — |
| 2024-08-23 | $45.66 | $64.92 | 81,400 | — | — |
| 2024-08-22 | $44.24 | $62.90 | 46,000 | — | — |
| 2024-08-21 | $44.55 | $63.34 | 98,400 | — | — |
| 2024-08-20 | $44.47 | $63.23 | 73,700 | — | — |
| 2024-08-19 | $45.08 | $64.09 | 86,300 | — | — |
| 2024-08-16 | $44.96 | $63.92 | 60,700 | — | — |
| 2024-08-15 | $44.80 | $63.69 | 115,100 | — | — |
| 2024-08-14 | $43.82 | $62.30 | 125,000 | — | — |
| 2024-08-13 | $43.80 | $62.27 | 116,400 | — | — |
| 2024-08-12 | $43.27 | $61.52 | 80,900 | — | — |
| 2024-08-09 | $43.69 | $62.12 | 110,000 | — | — |
| 2024-08-08 | $43.87 | $62.37 | 112,300 | — | — |
| 2024-08-07 | $43.31 | $61.58 | 210,200 | — | — |
| 2024-08-06 | $43.64 | $62.05 | 70,400 | — | — |
| 2024-08-05 | $42.78 | $60.82 | 192,800 | — | — |
| 2024-08-02 | $44.26 | $62.93 | 212,500 | — | — |
| 2024-08-01 | $44.35 | $63.06 | 118,800 | — | — |
| 2024-07-31 | $43.69 | $62.12 | 171,500 | — | — |
| 2024-07-30 | $43.75 | $62.20 | 186,800 | — | — |
| 2024-07-29 | $43.56 | $61.93 | 104,700 | — | — |
| 2024-07-26 | $43.31 | $61.58 | 101,200 | — | — |
| 2024-07-25 | $42.58 | $60.54 | 154,000 | — | — |
| 2024-07-24 | $42.77 | $60.81 | 163,300 | — | — |
| 2024-07-23 | $42.84 | $60.91 | 98,500 | — | — |
| 2024-07-22 | $42.36 | $60.23 | 118,500 | — | — |
| 2024-07-19 | $40.79 | $57.99 | 118,900 | — | — |
| 2024-07-18 | $41.28 | $58.69 | 91,600 | — | — |
| 2024-07-17 | $41.41 | $58.88 | 120,300 | — | — |
| 2024-07-16 | $41.33 | $58.76 | 151,400 | — | — |
| 2024-07-15 | $40.29 | $57.28 | 90,100 | — | — |
| 2024-07-12 | $39.52 | $56.19 | 105,300 | — | — |
| 2024-07-11 | $39.57 | $56.26 | 126,700 | — | — |
| 2024-07-10 | $38.48 | $54.71 | 90,700 | — | — |
| 2024-07-09 | $37.97 | $53.98 | 95,600 | — | — |
| 2024-07-08 | $38.55 | $54.81 | 62,400 | — | — |
| 2024-07-05 | $38.40 | $54.60 | 96,700 | — | — |
| 2024-07-03 | $38.63 | $54.92 | 64,800 | — | — |
| 2024-07-02 | $39.41 | $56.03 | 88,500 | — | — |
| 2024-07-01 | $39.26 | $55.82 | 242,700 | — | — |
| 2024-06-28 | $39.51 | $56.17 | 917,300 | — | — |
| 2024-06-27 | $38.73 | $55.06 | 114,600 | — | — |
| 2024-06-26 | $38.01 | $54.04 | 106,400 | — | — |
| 2024-06-25 | $38.05 | $54.10 | 95,400 | — | — |
| 2024-06-24 | $38.20 | $54.31 | 67,800 | — | — |
| 2024-06-21 | $37.25 | $52.96 | 421,700 | — | — |
| 2024-06-20 | $37.17 | $52.85 | 78,400 | — | — |
| 2024-06-18 | $37.07 | $52.70 | 97,600 | — | — |
| 2024-06-17 | $36.86 | $52.41 | 131,800 | — | — |
| 2024-06-14 | $37.08 | $52.72 | 134,900 | — | — |
| 2024-06-13 | $37.54 | $52.72 | 107,400 | — | — |
| 2024-06-12 | $37.23 | $52.28 | 138,400 | — | — |
| 2024-06-11 | $37.17 | $52.20 | 110,800 | — | — |
| 2024-06-10 | $37.44 | $52.58 | 172,800 | — | — |
| 2024-06-07 | $37.80 | $53.08 | 176,300 | — | — |
| 2024-06-06 | $38.87 | $54.58 | 86,000 | — | — |
| 2024-06-05 | $38.91 | $54.64 | 102,700 | — | — |
| 2024-06-04 | $38.47 | $54.02 | 114,400 | — | — |
| 2024-06-03 | $37.33 | $52.42 | 123,800 | — | — |
| 2024-05-31 | $36.67 | $51.49 | 206,000 | — | — |
| 2024-05-30 | $35.81 | $50.29 | 150,600 | — | — |
| 2024-05-29 | $35.51 | $49.87 | 236,400 | — | — |
| 2024-05-28 | $36.28 | $50.95 | 102,600 | — | — |
| 2024-05-24 | $36.54 | $51.31 | 151,600 | — | — |
| 2024-05-23 | $35.80 | $50.27 | 224,100 | — | — |
| 2024-05-22 | $36.11 | $50.71 | 113,500 | — | — |
| 2024-05-21 | $36.49 | $51.24 | 180,300 | — | — |
| 2024-05-20 | $36.41 | $51.13 | 169,100 | — | — |
| 2024-05-17 | $36.51 | $51.27 | 111,100 | — | — |
| 2024-05-16 | $36.36 | $51.06 | 58,200 | — | — |
| 2024-05-15 | $36.40 | $51.12 | 113,100 | — | — |
| 2024-05-14 | $35.80 | $50.27 | 105,000 | — | — |
| 2024-05-13 | $35.78 | $50.24 | 71,200 | — | — |
| 2024-05-10 | $35.88 | $50.38 | 72,300 | — | — |
| 2024-05-09 | $35.76 | $50.22 | 127,500 | — | — |
| 2024-05-08 | $35.02 | $49.18 | 112,100 | — | — |
| 2024-05-07 | $34.82 | $48.90 | 121,600 | — | — |
| 2024-05-06 | $35.37 | $49.67 | 143,900 | — | — |
| 2024-05-03 | $34.85 | $48.94 | 177,000 | — | — |
| 2024-05-02 | $34.27 | $48.12 | 150,200 | — | — |
| 2024-05-01 | $34.07 | $47.84 | 153,600 | — | — |
| 2024-04-30 | $34.24 | $48.08 | 144,500 | — | — |
| 2024-04-29 | $33.31 | $46.78 | 106,600 | — | — |
| 2024-04-26 | $33.27 | $46.72 | 93,900 | — | — |
| 2024-04-25 | $32.85 | $46.13 | 104,300 | — | — |
| 2024-04-24 | $33.30 | $46.76 | 109,800 | — | — |
| 2024-04-23 | $33.02 | $46.37 | 96,300 | — | — |
| 2024-04-22 | $32.71 | $45.93 | 189,500 | — | — |
| 2024-04-19 | $32.11 | $45.09 | 125,600 | — | — |
| 2024-04-18 | $31.33 | $44.00 | 172,400 | — | — |
| 2024-04-17 | $30.78 | $43.22 | 194,700 | — | — |
| 2024-04-16 | $31.17 | $43.77 | 132,900 | — | — |
| 2024-04-15 | $31.39 | $44.08 | 90,400 | — | — |
| 2024-04-12 | $31.89 | $44.78 | 105,500 | — | — |
| 2024-04-11 | $32.45 | $45.57 | 99,400 | — | — |
| 2024-04-10 | $32.18 | $45.19 | 186,600 | — | — |
| 2024-04-09 | $33.43 | $46.94 | 100,300 | — | — |
| 2024-04-08 | $32.72 | $45.95 | 107,300 | — | — |
| 2024-04-05 | $31.35 | $44.02 | 89,700 | — | — |
| 2024-04-04 | $30.95 | $43.46 | 215,000 | — | — |
| 2024-04-03 | $30.89 | $43.38 | 106,700 | — | — |
| 2024-04-02 | $30.60 | $42.97 | 192,500 | — | — |
| 2024-04-01 | $31.57 | $44.33 | 120,400 | — | — |
| 2024-03-28 | $32.19 | $45.20 | 216,100 | — | — |
| 2024-03-27 | $31.45 | $44.16 | 257,100 | — | — |
| 2024-03-26 | $30.34 | $42.61 | 137,300 | — | — |
| 2024-03-25 | $30.68 | $43.08 | 138,000 | — | — |
| 2024-03-22 | $30.41 | $42.70 | 227,000 | — | — |
| 2024-03-21 | $31.44 | $44.15 | 140,700 | — | — |
| 2024-03-20 | $31.05 | $43.60 | 198,700 | — | — |
| 2024-03-19 | $29.73 | $41.75 | 95,400 | — | — |
| 2024-03-18 | $29.31 | $41.16 | 215,600 | — | — |
| 2024-03-15 | $29.95 | $42.06 | 347,400 | — | — |
| 2024-03-14 | $29.88 | $41.96 | 294,300 | — | — |
| 2024-03-13 | $30.89 | $42.73 | 211,700 | — | — |
| 2024-03-12 | $30.57 | $42.29 | 159,300 | — | — |
| 2024-03-11 | $30.73 | $42.51 | 130,700 | — | — |
| 2024-03-08 | $30.97 | $42.84 | 165,900 | — | — |
| 2024-03-07 | $30.36 | $42.00 | 165,200 | — | — |
| 2024-03-06 | $30.24 | $41.83 | 247,200 | — | — |
| 2024-03-05 | $29.83 | $41.26 | 245,800 | — | — |
| 2024-03-04 | $29.85 | $41.29 | 101,600 | — | — |
| 2024-03-01 | $29.43 | $40.71 | 255,200 | — | — |
| 2024-02-29 | $29.21 | $40.41 | 259,500 | — | — |
| 2024-02-28 | $28.25 | $39.08 | 115,900 | — | — |
| 2024-02-27 | $28.59 | $39.55 | 142,800 | — | — |
| 2024-02-26 | $28.35 | $39.22 | 116,400 | — | — |
| 2024-02-23 | $29.32 | $40.56 | 148,000 | — | — |
| 2024-02-22 | $29.33 | $40.57 | 422,600 | — | — |
| 2024-02-21 | $29.05 | $40.18 | 192,900 | — | — |
| 2024-02-20 | $29.24 | $40.45 | 245,100 | — | — |
| 2024-02-16 | $31.08 | $42.99 | 155,400 | — | — |
| 2024-02-15 | $31.21 | $43.17 | 167,300 | — | — |
| 2024-02-14 | $29.88 | $41.33 | 144,300 | — | — |
| 2024-02-13 | $29.61 | $40.96 | 215,900 | — | — |
| 2024-02-12 | $31.09 | $43.01 | 187,700 | — | — |
| 2024-02-09 | $30.68 | $42.44 | 159,800 | — | — |
| 2024-02-08 | $30.71 | $42.48 | 89,100 | — | — |
| 2024-02-07 | $30.67 | $42.42 | 96,000 | — | — |
| 2024-02-06 | $31.25 | $43.23 | 82,200 | — | — |
| 2024-02-05 | $30.95 | $42.81 | 308,300 | — | — |
| 2024-02-02 | $31.65 | $43.78 | 143,600 | — | — |
| 2024-02-01 | $31.12 | $43.05 | 171,500 | — | — |
| 2024-01-31 | $30.55 | $42.26 | 187,500 | — | — |
| 2024-01-30 | $31.70 | $43.85 | 84,000 | — | — |
| 2024-01-29 | $32.31 | $44.69 | 143,200 | — | — |
| 2024-01-26 | $32.35 | $44.75 | 68,000 | — | — |
| 2024-01-25 | $32.33 | $44.72 | 86,000 | — | — |
| 2024-01-24 | $32.27 | $44.64 | 81,400 | — | — |
| 2024-01-23 | $32.72 | $45.26 | 97,200 | — | — |
| 2024-01-22 | $33.14 | $45.84 | 174,900 | — | — |
| 2024-01-19 | $32.29 | $44.67 | 91,200 | — | — |
| 2024-01-18 | $31.07 | $42.98 | 81,400 | — | — |
| 2024-01-17 | $31.34 | $43.35 | 120,400 | — | — |
| 2024-01-16 | $32.28 | $44.65 | 132,200 | — | — |
| 2024-01-12 | $32.87 | $45.47 | 103,900 | — | — |
| 2024-01-11 | $32.70 | $45.23 | 202,600 | — | — |
| 2024-01-10 | $32.93 | $45.55 | 117,900 | — | — |
| 2024-01-09 | $33.31 | $46.08 | 114,800 | — | — |
| 2024-01-08 | $34.01 | $47.04 | 91,400 | — | — |
| 2024-01-05 | $33.39 | $46.19 | 103,800 | — | — |
| 2024-01-04 | $33.80 | $46.75 | 120,400 | — | — |
| 2024-01-03 | $33.64 | $46.53 | 124,100 | — | — |
| 2024-01-02 | $34.60 | $47.86 | 113,000 | — | — |