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
- 2005-08-01 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 | $41.97 | $68.45 | 10,600 | — | — |
| 2024-12-30 | $42.25 | $68.91 | 21,500 | — | — |
| 2024-12-27 | $41.50 | $67.68 | 18,300 | — | — |
| 2024-12-26 | $42.81 | $69.82 | 15,500 | — | — |
| 2024-12-24 | $42.60 | $69.48 | 9,600 | — | — |
| 2024-12-23 | $42.07 | $68.61 | 25,300 | — | — |
| 2024-12-20 | $42.69 | $69.62 | 59,000 | — | — |
| 2024-12-19 | $40.99 | $66.85 | 26,900 | — | — |
| 2024-12-18 | $42.46 | $68.70 | 27,100 | — | — |
| 2024-12-17 | $44.04 | $71.25 | 18,700 | — | — |
| 2024-12-16 | $45.22 | $73.16 | 15,100 | — | — |
| 2024-12-13 | $45.28 | $73.26 | 15,800 | — | — |
| 2024-12-12 | $46.43 | $75.12 | 17,400 | — | — |
| 2024-12-11 | $46.25 | $74.83 | 43,000 | — | — |
| 2024-12-10 | $46.70 | $75.55 | 16,900 | — | — |
| 2024-12-09 | $47.84 | $77.40 | 15,000 | — | — |
| 2024-12-06 | $47.28 | $76.49 | 10,800 | — | — |
| 2024-12-05 | $47.64 | $77.08 | 14,600 | — | — |
| 2024-12-04 | $48.70 | $78.79 | 15,400 | — | — |
| 2024-12-03 | $48.80 | $78.95 | 11,000 | — | — |
| 2024-12-02 | $50.16 | $81.15 | 15,400 | — | — |
| 2024-11-29 | $49.42 | $79.96 | 12,400 | — | — |
| 2024-11-27 | $49.24 | $79.66 | 9,800 | — | — |
| 2024-11-26 | $49.50 | $80.08 | 11,300 | — | — |
| 2024-11-25 | $50.23 | $81.27 | 15,900 | — | — |
| 2024-11-22 | $50.46 | $81.64 | 19,100 | — | — |
| 2024-11-21 | $48.74 | $78.86 | 17,500 | — | — |
| 2024-11-20 | $49.37 | $79.87 | 9,900 | — | — |
| 2024-11-19 | $50.43 | $81.59 | 11,900 | — | — |
| 2024-11-18 | $51.09 | $82.66 | 12,800 | — | — |
| 2024-11-15 | $52.28 | $84.58 | 11,600 | — | — |
| 2024-11-14 | $53.18 | $86.04 | 11,400 | — | — |
| 2024-11-13 | $53.25 | $86.15 | 11,100 | — | — |
| 2024-11-12 | $53.34 | $86.30 | 13,400 | — | — |
| 2024-11-11 | $54.93 | $88.87 | 26,700 | — | — |
| 2024-11-08 | $54.25 | $87.77 | 9,800 | — | — |
| 2024-11-07 | $55.24 | $89.37 | 18,200 | — | — |
| 2024-11-06 | $56.53 | $91.46 | 29,800 | — | — |
| 2024-11-05 | $52.29 | $84.60 | 27,700 | — | — |
| 2024-11-04 | $51.35 | $83.08 | 9,900 | — | — |
| 2024-11-01 | $50.65 | $81.95 | 24,600 | — | — |
| 2024-10-31 | $51.12 | $82.71 | 21,200 | — | — |
| 2024-10-30 | $50.43 | $81.59 | 23,400 | — | — |
| 2024-10-29 | $49.77 | $80.52 | 21,700 | — | — |
| 2024-10-28 | $49.92 | $80.76 | 13,500 | — | — |
| 2024-10-25 | $48.56 | $78.56 | 10,300 | — | — |
| 2024-10-24 | $49.77 | $80.52 | 15,000 | — | — |
| 2024-10-23 | $48.94 | $79.18 | 12,500 | — | — |
| 2024-10-22 | $49.09 | $79.42 | 18,200 | — | — |
| 2024-10-21 | $49.57 | $80.20 | 13,800 | — | — |
| 2024-10-18 | $50.36 | $81.48 | 10,300 | — | — |
| 2024-10-17 | $50.62 | $81.90 | 20,900 | — | — |
| 2024-10-16 | $49.88 | $80.70 | 16,000 | — | — |
| 2024-10-15 | $48.73 | $78.84 | 19,400 | — | — |
| 2024-10-14 | $49.17 | $79.55 | 11,800 | — | — |
| 2024-10-11 | $49.65 | $80.33 | 11,800 | — | — |
| 2024-10-10 | $47.99 | $77.64 | 22,700 | — | — |
| 2024-10-09 | $48.12 | $77.85 | 10,200 | — | — |
| 2024-10-08 | $48.11 | $77.84 | 11,600 | — | — |
| 2024-10-07 | $49.02 | $79.31 | 12,200 | — | — |
| 2024-10-04 | $49.00 | $79.28 | 15,200 | — | — |
| 2024-10-03 | $48.24 | $78.05 | 12,400 | — | — |
| 2024-10-02 | $48.99 | $79.26 | 12,300 | — | — |
| 2024-10-01 | $49.12 | $79.47 | 15,900 | — | — |
| 2024-09-30 | $49.92 | $80.76 | 13,500 | — | — |
| 2024-09-27 | $51.30 | $83.00 | 16,700 | — | — |
| 2024-09-26 | $50.97 | $82.46 | 13,200 | — | — |
| 2024-09-25 | $50.01 | $80.36 | 34,400 | — | — |
| 2024-09-24 | $50.92 | $81.82 | 24,800 | — | — |
| 2024-09-23 | $50.53 | $81.20 | 10,400 | — | — |
| 2024-09-20 | $50.72 | $81.50 | 40,700 | — | — |
| 2024-09-19 | $52.14 | $83.78 | 15,100 | — | — |
| 2024-09-18 | $50.91 | $81.81 | 30,300 | — | — |
| 2024-09-17 | $51.28 | $82.40 | 30,300 | — | — |
| 2024-09-16 | $50.95 | $81.87 | 33,100 | — | — |
| 2024-09-13 | $50.23 | $80.71 | 18,000 | — | — |
| 2024-09-12 | $49.29 | $79.20 | 20,900 | — | — |
| 2024-09-11 | $48.65 | $78.17 | 39,900 | — | — |
| 2024-09-10 | $47.76 | $76.74 | 42,200 | — | — |
| 2024-09-09 | $46.88 | $75.33 | 22,700 | — | — |
| 2024-09-06 | $46.58 | $74.85 | 26,500 | — | — |
| 2024-09-05 | $45.91 | $73.77 | 52,000 | — | — |
| 2024-09-04 | $46.26 | $74.33 | 156,000 | — | — |
| 2024-09-03 | $44.64 | $71.73 | 26,800 | — | — |
| 2024-08-30 | $47.20 | $75.84 | 12,000 | — | — |
| 2024-08-29 | $46.50 | $74.72 | 15,200 | — | — |
| 2024-08-28 | $46.36 | $74.49 | 11,200 | — | — |
| 2024-08-27 | $46.72 | $75.07 | 15,900 | — | — |
| 2024-08-26 | $47.90 | $76.97 | 22,300 | — | — |
| 2024-08-23 | $47.38 | $76.13 | 16,600 | — | — |
| 2024-08-22 | $45.92 | $73.79 | 17,800 | — | — |
| 2024-08-21 | $46.51 | $74.74 | 11,400 | — | — |
| 2024-08-20 | $46.09 | $74.06 | 11,200 | — | — |
| 2024-08-19 | $46.68 | $75.01 | 22,000 | — | — |
| 2024-08-16 | $47.48 | $76.29 | 34,500 | — | — |
| 2024-08-15 | $46.92 | $75.39 | 12,000 | — | — |
| 2024-08-14 | $45.40 | $72.95 | 25,400 | — | — |
| 2024-08-13 | $46.10 | $74.08 | 30,300 | — | — |
| 2024-08-12 | $44.99 | $72.29 | 24,000 | — | — |
| 2024-08-09 | $45.62 | $73.31 | 24,200 | — | — |
| 2024-08-08 | $46.35 | $74.48 | 23,400 | — | — |
| 2024-08-07 | $45.81 | $73.61 | 14,600 | — | — |
| 2024-08-06 | $46.61 | $74.90 | 26,900 | — | — |
| 2024-08-05 | $46.26 | $74.33 | 16,400 | — | — |
| 2024-08-02 | $48.40 | $77.77 | 25,100 | — | — |
| 2024-08-01 | $49.90 | $80.18 | 15,100 | — | — |
| 2024-07-31 | $52.58 | $84.49 | 22,900 | — | — |
| 2024-07-30 | $52.61 | $84.54 | 13,800 | — | — |
| 2024-07-29 | $53.48 | $85.94 | 16,800 | — | — |
| 2024-07-26 | $53.17 | $85.44 | 24,600 | — | — |
| 2024-07-25 | $51.95 | $83.48 | 24,200 | — | — |
| 2024-07-24 | $51.66 | $83.01 | 15,100 | — | — |
| 2024-07-23 | $52.98 | $85.13 | 14,700 | — | — |
| 2024-07-22 | $53.05 | $85.24 | 35,300 | — | — |
| 2024-07-19 | $51.64 | $82.98 | 19,200 | — | — |
| 2024-07-18 | $51.94 | $83.46 | 12,400 | — | — |
| 2024-07-17 | $53.28 | $85.61 | 24,300 | — | — |
| 2024-07-16 | $53.32 | $85.68 | 24,500 | — | — |
| 2024-07-15 | $52.18 | $83.85 | 21,500 | — | — |
| 2024-07-12 | $52.16 | $83.81 | 23,800 | — | — |
| 2024-07-11 | $51.65 | $83.00 | 29,400 | — | — |
| 2024-07-10 | $48.40 | $77.77 | 22,700 | — | — |
| 2024-07-09 | $48.84 | $78.48 | 26,400 | — | — |
| 2024-07-08 | $51.02 | $81.98 | 51,800 | — | — |
| 2024-07-05 | $51.43 | $82.64 | 83,200 | — | — |
| 2024-07-03 | $50.71 | $81.48 | 31,800 | — | — |
| 2024-07-02 | $50.85 | $81.71 | 111,200 | — | — |
| 2024-07-01 | $51.01 | $81.97 | 27,500 | — | — |
| 2024-06-28 | $51.28 | $82.40 | 78,700 | — | — |
| 2024-06-27 | $50.37 | $80.94 | 134,800 | — | — |
| 2024-06-26 | $50.00 | $80.34 | 93,300 | — | — |
| 2024-06-25 | $51.41 | $82.06 | 78,700 | — | — |
| 2024-06-24 | $52.70 | $84.12 | 56,700 | — | — |
| 2024-06-21 | $53.50 | $85.40 | 325,100 | — | — |
| 2024-06-20 | $54.24 | $86.58 | 102,600 | — | — |
| 2024-06-18 | $53.97 | $86.15 | 70,100 | — | — |
| 2024-06-17 | $56.67 | $90.46 | 12,700 | — | — |
| 2024-06-14 | $57.21 | $91.32 | 19,900 | — | — |
| 2024-06-13 | $58.74 | $93.76 | 28,800 | — | — |
| 2024-06-12 | $59.27 | $94.61 | 51,900 | — | — |
| 2024-06-11 | $59.09 | $94.32 | 53,900 | — | — |
| 2024-06-10 | $61.62 | $98.36 | 13,100 | — | — |
| 2024-06-07 | $60.93 | $97.26 | 13,700 | — | — |
| 2024-06-06 | $61.16 | $97.63 | 34,300 | — | — |
| 2024-06-05 | $60.44 | $96.48 | 16,200 | — | — |
| 2024-06-04 | $61.62 | $98.36 | 31,700 | — | — |
| 2024-06-03 | $61.62 | $98.36 | 48,900 | — | — |
| 2024-05-31 | $59.21 | $94.51 | 52,200 | — | — |
| 2024-05-30 | $59.78 | $95.42 | 43,900 | — | — |
| 2024-05-29 | $58.36 | $93.16 | 16,200 | — | — |
| 2024-05-28 | $58.76 | $93.80 | 30,800 | — | — |
| 2024-05-24 | $64.91 | $103.61 | 9,600 | — | — |
| 2024-05-23 | $64.90 | $103.60 | 7,300 | — | — |
| 2024-05-22 | $66.72 | $106.50 | 7,500 | — | — |
| 2024-05-21 | $66.99 | $106.93 | 9,400 | — | — |
| 2024-05-20 | $67.17 | $107.22 | 15,400 | — | — |
| 2024-05-17 | $66.09 | $105.50 | 9,700 | — | — |
| 2024-05-16 | $67.14 | $107.17 | 7,700 | — | — |
| 2024-05-15 | $66.96 | $106.88 | 7,200 | — | — |
| 2024-05-14 | $67.12 | $107.14 | 8,200 | — | — |
| 2024-05-13 | $66.13 | $105.56 | 7,100 | — | — |
| 2024-05-10 | $67.00 | $106.95 | 4,000 | — | — |
| 2024-05-09 | $67.00 | $106.95 | 9,000 | — | — |
| 2024-05-08 | $66.96 | $106.88 | 6,200 | — | — |
| 2024-05-07 | $67.00 | $106.95 | 9,300 | — | — |
| 2024-05-06 | $66.93 | $106.84 | 11,000 | — | — |
| 2024-05-03 | $66.99 | $106.93 | 6,300 | — | — |
| 2024-05-02 | $66.81 | $106.65 | 11,800 | — | — |
| 2024-05-01 | $67.08 | $107.08 | 12,900 | — | — |
| 2024-04-30 | $66.26 | $105.77 | 9,100 | — | — |
| 2024-04-29 | $67.48 | $107.71 | 9,500 | — | — |
| 2024-04-26 | $66.85 | $106.71 | 8,000 | — | — |
| 2024-04-25 | $67.59 | $107.89 | 5,600 | — | — |
| 2024-04-24 | $67.50 | $107.75 | 7,800 | — | — |
| 2024-04-23 | $67.50 | $107.75 | 8,100 | — | — |
| 2024-04-22 | $66.92 | $106.82 | 6,200 | — | — |
| 2024-04-19 | $67.00 | $106.95 | 16,600 | — | — |
| 2024-04-18 | $66.85 | $106.71 | 11,400 | — | — |
| 2024-04-17 | $67.04 | $107.01 | 9,900 | — | — |
| 2024-04-16 | $69.67 | $111.21 | 5,300 | — | — |
| 2024-04-15 | $68.35 | $109.10 | 6,100 | — | — |
| 2024-04-12 | $68.55 | $109.42 | 4,900 | — | — |
| 2024-04-11 | $69.18 | $110.43 | 7,200 | — | — |
| 2024-04-10 | $70.04 | $111.80 | 9,500 | — | — |
| 2024-04-09 | $70.79 | $113.00 | 8,600 | — | — |
| 2024-04-08 | $69.51 | $110.43 | 5,200 | — | — |
| 2024-04-05 | $70.15 | $111.45 | 3,400 | — | — |
| 2024-04-04 | $70.91 | $112.65 | 7,600 | — | — |
| 2024-04-03 | $70.02 | $111.24 | 12,900 | — | — |
| 2024-04-02 | $68.79 | $109.28 | 12,900 | — | — |
| 2024-04-01 | $72.10 | $114.54 | 9,700 | — | — |
| 2024-03-28 | $70.93 | $112.68 | 9,900 | — | — |
| 2024-03-27 | $69.62 | $110.60 | 9,300 | — | — |
| 2024-03-26 | $69.56 | $110.51 | 3,800 | — | — |
| 2024-03-25 | $70.19 | $111.51 | 4,600 | — | — |
| 2024-03-22 | $69.78 | $110.86 | 5,600 | — | — |
| 2024-03-21 | $71.09 | $112.94 | 11,800 | — | — |
| 2024-03-20 | $72.00 | $114.38 | 8,700 | — | — |
| 2024-03-19 | $71.19 | $113.10 | 5,100 | — | — |
| 2024-03-18 | $71.94 | $114.29 | 12,700 | — | — |
| 2024-03-15 | $72.76 | $115.59 | 19,200 | — | — |
| 2024-03-14 | $70.87 | $112.59 | 10,200 | — | — |
| 2024-03-13 | $73.55 | $116.85 | 5,100 | — | — |
| 2024-03-12 | $70.03 | $111.25 | 8,300 | — | — |
| 2024-03-11 | $70.00 | $111.21 | 6,700 | — | — |
| 2024-03-08 | $69.91 | $111.06 | 4,700 | — | — |
| 2024-03-07 | $68.84 | $109.36 | 2,800 | — | — |
| 2024-03-06 | $69.43 | $110.30 | 2,200 | — | — |
| 2024-03-05 | $68.07 | $108.14 | 6,200 | — | — |
| 2024-03-04 | $70.76 | $112.41 | 3,000 | — | — |
| 2024-03-01 | $69.41 | $110.27 | 9,300 | — | — |
| 2024-02-29 | $69.65 | $110.65 | 11,200 | — | — |
| 2024-02-28 | $70.59 | $112.14 | 5,400 | — | — |
| 2024-02-27 | $71.33 | $113.32 | 2,400 | — | — |
| 2024-02-26 | $72.18 | $114.67 | 3,600 | — | — |
| 2024-02-23 | $72.60 | $115.34 | 3,400 | — | — |
| 2024-02-22 | $71.92 | $114.26 | 3,500 | — | — |
| 2024-02-21 | $72.34 | $114.92 | 4,800 | — | — |
| 2024-02-20 | $73.09 | $116.12 | 4,400 | — | — |
| 2024-02-16 | $72.24 | $114.77 | 6,100 | — | — |
| 2024-02-15 | $74.61 | $118.53 | 5,600 | — | — |
| 2024-02-14 | $71.39 | $113.42 | 5,800 | — | — |
| 2024-02-13 | $67.85 | $107.79 | 12,900 | — | — |
| 2024-02-12 | $72.19 | $114.69 | 6,100 | — | — |
| 2024-02-09 | $70.74 | $112.38 | 7,300 | — | — |
| 2024-02-08 | $69.44 | $110.32 | 3,200 | — | — |
| 2024-02-07 | $70.61 | $112.18 | 8,500 | — | — |
| 2024-02-06 | $70.75 | $112.40 | 8,900 | — | — |
| 2024-02-05 | $68.00 | $108.03 | 10,200 | — | — |
| 2024-02-02 | $69.24 | $110.00 | 3,200 | — | — |
| 2024-02-01 | $70.87 | $112.59 | 11,600 | — | — |
| 2024-01-31 | $69.76 | $110.83 | 8,800 | — | — |
| 2024-01-30 | $71.77 | $114.02 | 13,200 | — | — |
| 2024-01-29 | $72.70 | $115.50 | 20,000 | — | — |
| 2024-01-26 | $71.24 | $113.18 | 4,500 | — | — |
| 2024-01-25 | $71.34 | $113.34 | 8,900 | — | — |
| 2024-01-24 | $70.71 | $112.33 | 8,500 | — | — |
| 2024-01-23 | $71.11 | $112.97 | 6,700 | — | — |
| 2024-01-22 | $75.14 | $119.37 | 15,500 | — | — |
| 2024-01-19 | $73.94 | $117.47 | 21,700 | — | — |
| 2024-01-18 | $70.64 | $112.22 | 7,900 | — | — |
| 2024-01-17 | $71.31 | $113.29 | 18,900 | — | — |
| 2024-01-16 | $71.56 | $113.69 | 14,600 | — | — |
| 2024-01-12 | $72.74 | $115.56 | 24,900 | — | — |
| 2024-01-11 | $70.46 | $111.94 | 12,800 | — | — |
| 2024-01-10 | $70.10 | $111.37 | 8,300 | — | — |
| 2024-01-09 | $71.21 | $113.13 | 13,900 | — | — |
| 2024-01-08 | $70.34 | $111.75 | 15,200 | — | — |
| 2024-01-05 | $71.07 | $112.91 | 12,400 | — | — |
| 2024-01-04 | $70.30 | $111.68 | 10,100 | — | — |
| 2024-01-03 | $69.14 | $109.84 | 11,500 | — | — |
| 2024-01-02 | $71.18 | $113.08 | 15,500 | — | — |