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
- 1987-03-26 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 | $42.32 | $96.96 | 205,400 | — | — |
| 2024-12-30 | $42.84 | $97.57 | 243,100 | — | — |
| 2024-12-27 | $43.20 | $98.39 | 225,200 | — | — |
| 2024-12-26 | $43.35 | $98.74 | 168,700 | — | — |
| 2024-12-24 | $43.27 | $98.55 | 162,300 | — | — |
| 2024-12-23 | $42.56 | $96.94 | 313,700 | — | — |
| 2024-12-20 | $41.81 | $95.23 | 1,922,000 | — | — |
| 2024-12-19 | $41.00 | $93.38 | 341,600 | — | — |
| 2024-12-18 | $41.20 | $93.84 | 501,500 | — | — |
| 2024-12-17 | $42.86 | $97.62 | 358,000 | — | — |
| 2024-12-16 | $44.13 | $100.51 | 301,400 | — | — |
| 2024-12-13 | $43.66 | $99.44 | 211,900 | — | — |
| 2024-12-12 | $43.86 | $99.90 | 314,900 | — | — |
| 2024-12-11 | $44.26 | $100.81 | 286,900 | — | — |
| 2024-12-10 | $44.20 | $100.67 | 277,200 | — | — |
| 2024-12-09 | $44.55 | $101.47 | 176,200 | — | — |
| 2024-12-06 | $44.79 | $102.02 | 135,500 | — | — |
| 2024-12-05 | $45.00 | $102.49 | 173,400 | — | — |
| 2024-12-04 | $45.37 | $103.34 | 209,900 | — | — |
| 2024-12-03 | $45.12 | $102.77 | 204,700 | — | — |
| 2024-12-02 | $45.51 | $103.66 | 301,300 | — | — |
| 2024-11-29 | $45.42 | $103.45 | 204,600 | — | — |
| 2024-11-27 | $45.99 | $104.75 | 190,800 | — | — |
| 2024-11-26 | $46.12 | $105.04 | 294,800 | — | — |
| 2024-11-25 | $46.72 | $106.41 | 329,100 | — | — |
| 2024-11-22 | $45.52 | $103.68 | 238,700 | — | — |
| 2024-11-21 | $44.41 | $101.15 | 211,700 | — | — |
| 2024-11-20 | $43.44 | $98.94 | 205,900 | — | — |
| 2024-11-19 | $43.44 | $98.94 | 163,600 | — | — |
| 2024-11-18 | $43.46 | $98.99 | 206,000 | — | — |
| 2024-11-15 | $43.77 | $99.69 | 195,600 | — | — |
| 2024-11-14 | $44.10 | $100.44 | 260,200 | — | — |
| 2024-11-13 | $44.58 | $101.54 | 426,800 | — | — |
| 2024-11-12 | $44.89 | $102.24 | 310,400 | — | — |
| 2024-11-11 | $44.93 | $102.33 | 398,800 | — | — |
| 2024-11-08 | $44.36 | $101.04 | 290,000 | — | — |
| 2024-11-07 | $43.99 | $100.19 | 404,600 | — | — |
| 2024-11-06 | $46.31 | $105.48 | 572,700 | — | — |
| 2024-11-05 | $41.13 | $93.68 | 258,100 | — | — |
| 2024-11-04 | $40.46 | $92.15 | 422,500 | — | — |
| 2024-11-01 | $40.81 | $92.95 | 380,600 | — | — |
| 2024-10-31 | $40.27 | $91.72 | 292,600 | — | — |
| 2024-10-30 | $40.80 | $92.93 | 291,700 | — | — |
| 2024-10-29 | $40.30 | $91.79 | 313,200 | — | — |
| 2024-10-28 | $40.63 | $92.54 | 415,100 | — | — |
| 2024-10-25 | $38.97 | $88.76 | 309,500 | — | — |
| 2024-10-24 | $39.81 | $90.67 | 317,900 | — | — |
| 2024-10-23 | $39.55 | $90.08 | 313,800 | — | — |
| 2024-10-22 | $40.10 | $91.33 | 420,500 | — | — |
| 2024-10-21 | $39.69 | $90.40 | 345,700 | — | — |
| 2024-10-18 | $40.76 | $92.84 | 421,600 | — | — |
| 2024-10-17 | $41.57 | $94.68 | 399,200 | — | — |
| 2024-10-16 | $41.35 | $94.18 | 500,700 | — | — |
| 2024-10-15 | $44.86 | $102.17 | 307,000 | — | — |
| 2024-10-14 | $44.41 | $101.15 | 230,700 | — | — |
| 2024-10-11 | $44.15 | $100.56 | 158,400 | — | — |
| 2024-10-10 | $42.75 | $97.37 | 160,800 | — | — |
| 2024-10-09 | $42.62 | $97.07 | 133,400 | — | — |
| 2024-10-08 | $42.34 | $96.44 | 161,700 | — | — |
| 2024-10-07 | $42.69 | $97.23 | 167,100 | — | — |
| 2024-10-04 | $43.06 | $98.08 | 228,600 | — | — |
| 2024-10-03 | $42.40 | $96.57 | 138,300 | — | — |
| 2024-10-02 | $42.25 | $96.23 | 248,000 | — | — |
| 2024-10-01 | $42.71 | $97.28 | 180,900 | — | — |
| 2024-09-30 | $44.92 | $102.31 | 195,000 | — | — |
| 2024-09-27 | $44.41 | $100.58 | 164,000 | — | — |
| 2024-09-26 | $44.38 | $100.51 | 207,700 | — | — |
| 2024-09-25 | $44.03 | $99.72 | 225,200 | — | — |
| 2024-09-24 | $44.16 | $100.01 | 193,200 | — | — |
| 2024-09-23 | $44.49 | $100.76 | 318,300 | — | — |
| 2024-09-20 | $44.68 | $101.19 | 958,200 | — | — |
| 2024-09-19 | $45.35 | $102.71 | 213,300 | — | — |
| 2024-09-18 | $44.61 | $101.03 | 259,600 | — | — |
| 2024-09-17 | $44.39 | $100.54 | 166,000 | — | — |
| 2024-09-16 | $44.25 | $100.22 | 160,500 | — | — |
| 2024-09-13 | $43.87 | $99.36 | 209,500 | — | — |
| 2024-09-12 | $43.08 | $97.57 | 155,800 | — | — |
| 2024-09-11 | $42.99 | $97.36 | 177,300 | — | — |
| 2024-09-10 | $43.23 | $97.91 | 227,600 | — | — |
| 2024-09-09 | $43.71 | $99.00 | 196,300 | — | — |
| 2024-09-06 | $43.82 | $99.24 | 188,200 | — | — |
| 2024-09-05 | $44.54 | $100.88 | 211,400 | — | — |
| 2024-09-04 | $44.73 | $101.31 | 119,900 | — | — |
| 2024-09-03 | $45.39 | $102.80 | 187,400 | — | — |
| 2024-08-30 | $45.99 | $104.16 | 185,800 | — | — |
| 2024-08-29 | $45.28 | $102.55 | 157,600 | — | — |
| 2024-08-28 | $45.56 | $103.19 | 141,800 | — | — |
| 2024-08-27 | $44.96 | $101.83 | 169,500 | — | — |
| 2024-08-26 | $45.09 | $102.12 | 206,500 | — | — |
| 2024-08-23 | $44.95 | $101.80 | 226,600 | — | — |
| 2024-08-22 | $43.16 | $97.75 | 100,400 | — | — |
| 2024-08-21 | $42.95 | $97.27 | 108,100 | — | — |
| 2024-08-20 | $42.70 | $96.71 | 119,600 | — | — |
| 2024-08-19 | $43.44 | $98.38 | 110,300 | — | — |
| 2024-08-16 | $43.24 | $97.93 | 236,500 | — | — |
| 2024-08-15 | $42.45 | $96.14 | 184,900 | — | — |
| 2024-08-14 | $41.95 | $95.01 | 103,800 | — | — |
| 2024-08-13 | $42.27 | $95.73 | 128,900 | — | — |
| 2024-08-12 | $41.43 | $93.83 | 330,000 | — | — |
| 2024-08-09 | $41.79 | $94.65 | 108,900 | — | — |
| 2024-08-08 | $41.71 | $94.47 | 124,000 | — | — |
| 2024-08-07 | $41.37 | $93.70 | 141,300 | — | — |
| 2024-08-06 | $41.77 | $94.60 | 250,500 | — | — |
| 2024-08-05 | $41.34 | $93.63 | 312,200 | — | — |
| 2024-08-02 | $42.51 | $96.28 | 229,600 | — | — |
| 2024-08-01 | $43.98 | $99.61 | 262,400 | — | — |
| 2024-07-31 | $45.42 | $102.87 | 222,600 | — | — |
| 2024-07-30 | $45.54 | $103.14 | 195,000 | — | — |
| 2024-07-29 | $45.50 | $103.05 | 199,000 | — | — |
| 2024-07-26 | $46.50 | $105.31 | 186,200 | — | — |
| 2024-07-25 | $46.14 | $104.50 | 410,000 | — | — |
| 2024-07-24 | $45.38 | $102.78 | 510,600 | — | — |
| 2024-07-23 | $46.84 | $106.08 | 610,300 | — | — |
| 2024-07-22 | $45.35 | $102.71 | 312,900 | — | — |
| 2024-07-19 | $43.66 | $98.88 | 266,400 | — | — |
| 2024-07-18 | $43.00 | $97.39 | 289,500 | — | — |
| 2024-07-17 | $43.06 | $97.52 | 460,400 | — | — |
| 2024-07-16 | $42.33 | $95.87 | 392,700 | — | — |
| 2024-07-15 | $40.46 | $91.63 | 324,000 | — | — |
| 2024-07-12 | $39.45 | $89.35 | 323,700 | — | — |
| 2024-07-11 | $39.05 | $88.44 | 296,100 | — | — |
| 2024-07-10 | $37.93 | $85.90 | 202,700 | — | — |
| 2024-07-09 | $37.44 | $84.79 | 226,100 | — | — |
| 2024-07-08 | $37.07 | $83.96 | 144,800 | — | — |
| 2024-07-05 | $36.77 | $83.28 | 196,000 | — | — |
| 2024-07-03 | $37.21 | $84.27 | 94,600 | — | — |
| 2024-07-02 | $37.93 | $85.90 | 160,900 | — | — |
| 2024-07-01 | $37.81 | $85.63 | 208,100 | — | — |
| 2024-06-28 | $37.45 | $84.82 | 443,700 | — | — |
| 2024-06-27 | $37.00 | $83.23 | 140,800 | — | — |
| 2024-06-26 | $36.79 | $82.76 | 201,200 | — | — |
| 2024-06-25 | $36.69 | $82.53 | 182,400 | — | — |
| 2024-06-24 | $37.23 | $83.75 | 145,200 | — | — |
| 2024-06-21 | $36.46 | $82.02 | 625,000 | — | — |
| 2024-06-20 | $36.83 | $82.85 | 206,000 | — | — |
| 2024-06-18 | $36.45 | $81.99 | 232,500 | — | — |
| 2024-06-17 | $36.52 | $82.15 | 216,400 | — | — |
| 2024-06-14 | $36.10 | $81.21 | 188,300 | — | — |
| 2024-06-13 | $36.32 | $81.70 | 243,400 | — | — |
| 2024-06-12 | $36.69 | $82.53 | 205,300 | — | — |
| 2024-06-11 | $36.22 | $81.48 | 249,200 | — | — |
| 2024-06-10 | $35.97 | $80.92 | 238,400 | — | — |
| 2024-06-07 | $36.48 | $82.06 | 156,800 | — | — |
| 2024-06-06 | $36.77 | $82.71 | 191,900 | — | — |
| 2024-06-05 | $36.17 | $81.37 | 359,500 | — | — |
| 2024-06-04 | $36.05 | $81.10 | 227,300 | — | — |
| 2024-06-03 | $36.42 | $81.93 | 225,900 | — | — |
| 2024-05-31 | $37.16 | $83.59 | 322,200 | — | — |
| 2024-05-30 | $36.87 | $82.94 | 119,000 | — | — |
| 2024-05-29 | $36.46 | $82.02 | 194,600 | — | — |
| 2024-05-28 | $36.60 | $82.33 | 109,200 | — | — |
| 2024-05-24 | $36.89 | $82.98 | 287,300 | — | — |
| 2024-05-23 | $36.58 | $82.29 | 278,700 | — | — |
| 2024-05-22 | $37.11 | $83.48 | 132,600 | — | — |
| 2024-05-21 | $37.38 | $84.09 | 79,200 | — | — |
| 2024-05-20 | $37.28 | $83.86 | 113,600 | — | — |
| 2024-05-17 | $37.82 | $85.08 | 143,600 | — | — |
| 2024-05-16 | $37.91 | $85.28 | 108,600 | — | — |
| 2024-05-15 | $38.14 | $85.80 | 163,700 | — | — |
| 2024-05-14 | $37.68 | $84.76 | 102,700 | — | — |
| 2024-05-13 | $37.61 | $84.60 | 154,900 | — | — |
| 2024-05-10 | $37.85 | $85.14 | 121,400 | — | — |
| 2024-05-09 | $38.14 | $85.80 | 160,500 | — | — |
| 2024-05-08 | $38.16 | $85.84 | 120,900 | — | — |
| 2024-05-07 | $37.73 | $84.87 | 169,800 | — | — |
| 2024-05-06 | $38.01 | $85.50 | 202,300 | — | — |
| 2024-05-03 | $37.34 | $84.00 | 155,300 | — | — |
| 2024-05-02 | $37.01 | $83.25 | 204,400 | — | — |
| 2024-05-01 | $36.70 | $82.56 | 164,000 | — | — |
| 2024-04-30 | $36.11 | $81.23 | 227,200 | — | — |
| 2024-04-29 | $36.29 | $81.63 | 197,500 | — | — |
| 2024-04-26 | $36.30 | $81.66 | 154,800 | — | — |
| 2024-04-25 | $36.46 | $82.02 | 232,900 | — | — |
| 2024-04-24 | $36.97 | $83.16 | 212,800 | — | — |
| 2024-04-23 | $36.25 | $81.55 | 243,500 | — | — |
| 2024-04-22 | $35.70 | $80.31 | 328,800 | — | — |
| 2024-04-19 | $34.82 | $78.33 | 205,800 | — | — |
| 2024-04-18 | $33.44 | $75.22 | 213,300 | — | — |
| 2024-04-17 | $33.37 | $75.07 | 194,100 | — | — |
| 2024-04-16 | $33.49 | $75.34 | 187,700 | — | — |
| 2024-04-15 | $34.07 | $76.64 | 166,200 | — | — |
| 2024-04-12 | $34.37 | $77.32 | 147,700 | — | — |
| 2024-04-11 | $34.71 | $78.08 | 131,200 | — | — |
| 2024-04-10 | $34.72 | $78.10 | 212,500 | — | — |
| 2024-04-09 | $36.18 | $81.39 | 86,600 | — | — |
| 2024-04-08 | $36.05 | $81.10 | 103,600 | — | — |
| 2024-04-05 | $35.82 | $80.58 | 156,100 | — | — |
| 2024-04-04 | $35.65 | $80.20 | 271,300 | — | — |
| 2024-04-03 | $35.74 | $80.40 | 278,500 | — | — |
| 2024-04-02 | $35.86 | $80.67 | 277,900 | — | — |
| 2024-04-01 | $35.90 | $80.76 | 226,500 | — | — |
| 2024-03-28 | $36.81 | $82.80 | 323,500 | — | — |
| 2024-03-27 | $36.46 | $82.02 | 252,800 | — | — |
| 2024-03-26 | $35.53 | $79.36 | 208,900 | — | — |
| 2024-03-25 | $35.64 | $79.61 | 113,500 | — | — |
| 2024-03-22 | $35.70 | $79.74 | 140,800 | — | — |
| 2024-03-21 | $36.20 | $80.86 | 282,200 | — | — |
| 2024-03-20 | $36.13 | $80.70 | 193,200 | — | — |
| 2024-03-19 | $34.98 | $78.13 | 197,300 | — | — |
| 2024-03-18 | $34.92 | $78.00 | 201,700 | — | — |
| 2024-03-15 | $35.04 | $78.27 | 1,725,600 | — | — |
| 2024-03-14 | $34.96 | $78.09 | 318,400 | — | — |
| 2024-03-13 | $36.07 | $80.57 | 224,800 | — | — |
| 2024-03-12 | $36.00 | $80.41 | 258,400 | — | — |
| 2024-03-11 | $36.56 | $81.66 | 215,300 | — | — |
| 2024-03-08 | $37.42 | $83.58 | 121,200 | — | — |
| 2024-03-07 | $37.50 | $83.76 | 257,400 | — | — |
| 2024-03-06 | $37.41 | $83.56 | 220,300 | — | — |
| 2024-03-05 | $37.81 | $84.46 | 224,100 | — | — |
| 2024-03-04 | $36.26 | $80.99 | 208,000 | — | — |
| 2024-03-01 | $36.22 | $80.90 | 181,100 | — | — |
| 2024-02-29 | $36.22 | $80.90 | 244,700 | — | — |
| 2024-02-28 | $35.58 | $79.47 | 156,500 | — | — |
| 2024-02-27 | $35.81 | $79.99 | 167,200 | — | — |
| 2024-02-26 | $35.70 | $79.74 | 217,300 | — | — |
| 2024-02-23 | $35.93 | $80.26 | 190,700 | — | — |
| 2024-02-22 | $35.48 | $79.25 | 149,300 | — | — |
| 2024-02-21 | $35.71 | $79.77 | 260,200 | — | — |
| 2024-02-20 | $35.55 | $79.41 | 163,700 | — | — |
| 2024-02-16 | $35.94 | $80.28 | 367,300 | — | — |
| 2024-02-15 | $36.76 | $82.11 | 253,800 | — | — |
| 2024-02-14 | $35.98 | $80.37 | 197,900 | — | — |
| 2024-02-13 | $35.67 | $79.68 | 371,100 | — | — |
| 2024-02-12 | $36.84 | $82.29 | 275,800 | — | — |
| 2024-02-09 | $36.30 | $81.08 | 202,100 | — | — |
| 2024-02-08 | $35.93 | $80.26 | 222,700 | — | — |
| 2024-02-07 | $35.96 | $80.32 | 247,600 | — | — |
| 2024-02-06 | $36.07 | $80.57 | 195,600 | — | — |
| 2024-02-05 | $36.44 | $81.40 | 197,500 | — | — |
| 2024-02-02 | $36.69 | $81.95 | 220,100 | — | — |
| 2024-02-01 | $36.77 | $82.13 | 371,200 | — | — |
| 2024-01-31 | $36.77 | $82.13 | 295,400 | — | — |
| 2024-01-30 | $38.51 | $86.02 | 249,300 | — | — |
| 2024-01-29 | $38.11 | $85.13 | 282,800 | — | — |
| 2024-01-26 | $37.97 | $84.81 | 196,600 | — | — |
| 2024-01-25 | $37.77 | $84.37 | 245,800 | — | — |
| 2024-01-24 | $36.42 | $81.35 | 176,600 | — | — |
| 2024-01-23 | $35.91 | $80.21 | 220,200 | — | — |
| 2024-01-22 | $36.49 | $81.51 | 267,000 | — | — |
| 2024-01-19 | $35.37 | $79.01 | 346,400 | — | — |
| 2024-01-18 | $34.78 | $77.69 | 234,800 | — | — |
| 2024-01-17 | $35.12 | $78.45 | 250,000 | — | — |
| 2024-01-16 | $34.95 | $78.07 | 201,300 | — | — |
| 2024-01-12 | $36.03 | $80.48 | 218,500 | — | — |
| 2024-01-11 | $35.77 | $79.90 | 238,400 | — | — |
| 2024-01-10 | $36.84 | $82.29 | 213,600 | — | — |
| 2024-01-09 | $35.80 | $79.97 | 154,000 | — | — |
| 2024-01-08 | $36.19 | $80.84 | 200,200 | — | — |
| 2024-01-05 | $35.49 | $79.27 | 254,900 | — | — |
| 2024-01-04 | $35.77 | $79.90 | 272,000 | — | — |
| 2024-01-03 | $35.55 | $79.41 | 274,700 | — | — |
| 2024-01-02 | $36.91 | $82.45 | 259,600 | — | — |