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
- 2001-08-09 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 | $44.52 | $44.52 | 423,400 | — | — |
| 2024-12-30 | $43.32 | $43.32 | 234,000 | — | — |
| 2024-12-27 | $44.06 | $44.06 | 206,700 | — | — |
| 2024-12-26 | $44.58 | $44.58 | 323,300 | — | — |
| 2024-12-24 | $43.20 | $43.20 | 233,700 | — | — |
| 2024-12-23 | $44.50 | $44.50 | 260,000 | — | — |
| 2024-12-20 | $44.98 | $44.98 | 2,644,200 | — | — |
| 2024-12-19 | $44.39 | $44.39 | 907,200 | — | — |
| 2024-12-18 | $44.18 | $44.18 | 790,300 | — | — |
| 2024-12-17 | $45.21 | $45.21 | 525,000 | — | — |
| 2024-12-16 | $45.32 | $45.32 | 324,600 | — | — |
| 2024-12-13 | $46.01 | $46.01 | 297,000 | — | — |
| 2024-12-12 | $45.96 | $45.96 | 333,300 | — | — |
| 2024-12-11 | $47.01 | $47.01 | 452,100 | — | — |
| 2024-12-10 | $47.14 | $47.14 | 390,800 | — | — |
| 2024-12-09 | $47.10 | $47.10 | 349,800 | — | — |
| 2024-12-06 | $46.00 | $46.00 | 346,600 | — | — |
| 2024-12-05 | $46.04 | $46.04 | 634,400 | — | — |
| 2024-12-04 | $45.91 | $45.91 | 464,600 | — | — |
| 2024-12-03 | $46.90 | $46.90 | 581,200 | — | — |
| 2024-12-02 | $47.61 | $47.61 | 700,500 | — | — |
| 2024-11-29 | $46.59 | $46.59 | 454,300 | — | — |
| 2024-11-27 | $48.46 | $48.46 | 685,600 | — | — |
| 2024-11-26 | $45.45 | $45.45 | 418,200 | — | — |
| 2024-11-25 | $45.96 | $45.96 | 641,500 | — | — |
| 2024-11-22 | $45.69 | $45.69 | 742,200 | — | — |
| 2024-11-21 | $44.11 | $44.11 | 1,251,300 | — | — |
| 2024-11-20 | $41.82 | $41.82 | 1,723,200 | — | — |
| 2024-11-19 | $42.41 | $42.41 | 1,273,800 | — | — |
| 2024-11-18 | $46.05 | $46.05 | 525,100 | — | — |
| 2024-11-15 | $45.67 | $45.67 | 412,900 | — | — |
| 2024-11-14 | $46.60 | $46.60 | 453,600 | — | — |
| 2024-11-13 | $47.81 | $47.81 | 330,900 | — | — |
| 2024-11-12 | $48.89 | $48.89 | 429,900 | — | — |
| 2024-11-11 | $48.86 | $48.86 | 690,900 | — | — |
| 2024-11-08 | $50.14 | $50.14 | 466,700 | — | — |
| 2024-11-07 | $52.46 | $52.46 | 495,500 | — | — |
| 2024-11-06 | $52.50 | $52.50 | 516,500 | — | — |
| 2024-11-05 | $49.80 | $49.80 | 529,900 | — | — |
| 2024-11-04 | $48.51 | $48.51 | 616,900 | — | — |
| 2024-11-01 | $48.67 | $48.67 | 683,800 | — | — |
| 2024-10-31 | $48.64 | $48.64 | 1,061,300 | — | — |
| 2024-10-30 | $53.05 | $53.05 | 2,647,900 | — | — |
| 2024-10-29 | $40.12 | $40.12 | 450,000 | — | — |
| 2024-10-28 | $40.39 | $40.39 | 455,500 | — | — |
| 2024-10-25 | $39.50 | $39.50 | 297,600 | — | — |
| 2024-10-24 | $39.23 | $39.23 | 341,400 | — | — |
| 2024-10-23 | $39.93 | $39.93 | 362,700 | — | — |
| 2024-10-22 | $41.10 | $41.10 | 354,500 | — | — |
| 2024-10-21 | $40.47 | $40.47 | 385,900 | — | — |
| 2024-10-18 | $41.10 | $41.10 | 307,200 | — | — |
| 2024-10-17 | $41.43 | $41.43 | 369,600 | — | — |
| 2024-10-16 | $42.56 | $42.56 | 672,500 | — | — |
| 2024-10-15 | $42.38 | $42.38 | 208,300 | — | — |
| 2024-10-14 | $42.73 | $42.73 | 224,800 | — | — |
| 2024-10-11 | $42.62 | $42.62 | 313,500 | — | — |
| 2024-10-10 | $42.12 | $42.12 | 300,500 | — | — |
| 2024-10-09 | $42.95 | $42.95 | 308,900 | — | — |
| 2024-10-08 | $43.04 | $43.04 | 287,600 | — | — |
| 2024-10-07 | $42.25 | $42.25 | 327,000 | — | — |
| 2024-10-04 | $42.39 | $42.39 | 330,600 | — | — |
| 2024-10-03 | $41.51 | $41.51 | 300,900 | — | — |
| 2024-10-02 | $42.30 | $42.30 | 292,300 | — | — |
| 2024-10-01 | $42.38 | $42.38 | 275,800 | — | — |
| 2024-09-30 | $43.60 | $43.60 | 394,600 | — | — |
| 2024-09-27 | $43.02 | $43.02 | 336,600 | — | — |
| 2024-09-26 | $42.33 | $42.33 | 392,400 | — | — |
| 2024-09-25 | $42.55 | $42.55 | 572,500 | — | — |
| 2024-09-24 | $42.94 | $42.94 | 352,900 | — | — |
| 2024-09-23 | $44.06 | $44.06 | 597,800 | — | — |
| 2024-09-20 | $44.62 | $44.62 | 3,091,900 | — | — |
| 2024-09-19 | $43.42 | $43.42 | 547,400 | — | — |
| 2024-09-18 | $42.78 | $42.78 | 555,200 | — | — |
| 2024-09-17 | $44.92 | $44.92 | 567,500 | — | — |
| 2024-09-16 | $44.87 | $44.87 | 555,300 | — | — |
| 2024-09-13 | $43.16 | $43.16 | 330,600 | — | — |
| 2024-09-12 | $42.83 | $42.83 | 358,000 | — | — |
| 2024-09-11 | $43.07 | $43.07 | 527,300 | — | — |
| 2024-09-10 | $43.26 | $43.26 | 416,600 | — | — |
| 2024-09-09 | $44.49 | $44.49 | 436,100 | — | — |
| 2024-09-06 | $45.29 | $45.29 | 854,100 | — | — |
| 2024-09-05 | $44.48 | $44.48 | 327,000 | — | — |
| 2024-09-04 | $44.03 | $44.03 | 368,100 | — | — |
| 2024-09-03 | $44.00 | $44.00 | 543,300 | — | — |
| 2024-08-30 | $44.48 | $44.48 | 281,200 | — | — |
| 2024-08-29 | $45.26 | $45.26 | 219,500 | — | — |
| 2024-08-28 | $45.19 | $45.19 | 277,300 | — | — |
| 2024-08-27 | $45.40 | $45.40 | 371,600 | — | — |
| 2024-08-26 | $45.43 | $45.43 | 330,900 | — | — |
| 2024-08-23 | $44.80 | $44.80 | 560,800 | — | — |
| 2024-08-22 | $42.52 | $42.52 | 392,600 | — | — |
| 2024-08-21 | $43.48 | $43.48 | 309,600 | — | — |
| 2024-08-20 | $42.17 | $42.17 | 302,900 | — | — |
| 2024-08-19 | $43.09 | $43.09 | 319,200 | — | — |
| 2024-08-16 | $42.55 | $42.55 | 491,800 | — | — |
| 2024-08-15 | $42.93 | $42.93 | 471,400 | — | — |
| 2024-08-14 | $41.56 | $41.56 | 582,400 | — | — |
| 2024-08-13 | $41.70 | $41.70 | 487,200 | — | — |
| 2024-08-12 | $40.39 | $40.39 | 402,500 | — | — |
| 2024-08-09 | $40.85 | $40.85 | 587,000 | — | — |
| 2024-08-08 | $40.20 | $40.20 | 555,500 | — | — |
| 2024-08-07 | $39.05 | $39.05 | 494,900 | — | — |
| 2024-08-06 | $41.35 | $41.35 | 898,300 | — | — |
| 2024-08-05 | $40.00 | $40.00 | 1,383,800 | — | — |
| 2024-08-02 | $39.22 | $39.22 | 1,347,700 | — | — |
| 2024-08-01 | $38.85 | $38.85 | 2,313,500 | — | — |
| 2024-07-31 | $29.21 | $29.21 | 562,100 | — | — |
| 2024-07-30 | $29.39 | $29.39 | 328,100 | — | — |
| 2024-07-29 | $28.35 | $28.35 | 304,900 | — | — |
| 2024-07-26 | $29.31 | $29.31 | 242,400 | — | — |
| 2024-07-25 | $29.29 | $29.29 | 411,300 | — | — |
| 2024-07-24 | $29.62 | $29.62 | 408,800 | — | — |
| 2024-07-23 | $29.44 | $29.44 | 410,800 | — | — |
| 2024-07-22 | $28.04 | $28.04 | 353,800 | — | — |
| 2024-07-19 | $27.52 | $27.52 | 368,500 | — | — |
| 2024-07-18 | $27.52 | $27.52 | 504,400 | — | — |
| 2024-07-17 | $28.66 | $28.66 | 692,300 | — | — |
| 2024-07-16 | $27.56 | $27.56 | 694,600 | — | — |
| 2024-07-15 | $26.44 | $26.44 | 500,800 | — | — |
| 2024-07-12 | $26.55 | $26.55 | 415,700 | — | — |
| 2024-07-11 | $26.77 | $26.77 | 405,500 | — | — |
| 2024-07-10 | $25.61 | $25.61 | 321,600 | — | — |
| 2024-07-09 | $25.92 | $25.92 | 553,600 | — | — |
| 2024-07-08 | $26.29 | $26.29 | 389,700 | — | — |
| 2024-07-05 | $26.57 | $26.57 | 234,700 | — | — |
| 2024-07-03 | $26.76 | $26.76 | 188,500 | — | — |
| 2024-07-02 | $26.16 | $26.16 | 510,400 | — | — |
| 2024-07-01 | $26.65 | $26.65 | 540,500 | — | — |
| 2024-06-28 | $27.07 | $27.07 | 1,608,600 | — | — |
| 2024-06-27 | $26.27 | $26.27 | 593,600 | — | — |
| 2024-06-26 | $26.22 | $26.22 | 407,800 | — | — |
| 2024-06-25 | $26.62 | $26.62 | 450,300 | — | — |
| 2024-06-24 | $27.27 | $27.27 | 567,000 | — | — |
| 2024-06-21 | $27.44 | $27.44 | 1,781,000 | — | — |
| 2024-06-20 | $28.26 | $28.26 | 449,000 | — | — |
| 2024-06-18 | $27.46 | $27.46 | 543,100 | — | — |
| 2024-06-17 | $27.91 | $27.91 | 444,500 | — | — |
| 2024-06-14 | $27.91 | $27.91 | 515,900 | — | — |
| 2024-06-13 | $27.23 | $27.23 | 402,900 | — | — |
| 2024-06-12 | $29.03 | $29.03 | 460,600 | — | — |
| 2024-06-11 | $29.39 | $29.39 | 311,300 | — | — |
| 2024-06-10 | $29.27 | $29.27 | 281,400 | — | — |
| 2024-06-07 | $29.72 | $29.72 | 302,300 | — | — |
| 2024-06-06 | $29.94 | $29.94 | 267,600 | — | — |
| 2024-06-05 | $30.53 | $30.53 | 335,700 | — | — |
| 2024-06-04 | $30.66 | $30.66 | 401,900 | — | — |
| 2024-06-03 | $31.61 | $31.61 | 354,900 | — | — |
| 2024-05-31 | $32.59 | $32.59 | 315,300 | — | — |
| 2024-05-30 | $32.65 | $32.65 | 297,400 | — | — |
| 2024-05-29 | $31.81 | $31.81 | 320,000 | — | — |
| 2024-05-28 | $32.40 | $32.40 | 263,100 | — | — |
| 2024-05-24 | $32.63 | $32.63 | 475,300 | — | — |
| 2024-05-23 | $31.70 | $31.70 | 552,300 | — | — |
| 2024-05-22 | $32.24 | $32.24 | 316,700 | — | — |
| 2024-05-21 | $31.91 | $31.91 | 376,100 | — | — |
| 2024-05-20 | $30.73 | $30.73 | 407,100 | — | — |
| 2024-05-17 | $30.44 | $30.44 | 460,100 | — | — |
| 2024-05-16 | $31.66 | $31.66 | 506,100 | — | — |
| 2024-05-15 | $29.87 | $29.87 | 443,100 | — | — |
| 2024-05-14 | $30.28 | $30.28 | 510,100 | — | — |
| 2024-05-13 | $30.80 | $30.80 | 465,800 | — | — |
| 2024-05-10 | $30.12 | $30.12 | 537,100 | — | — |
| 2024-05-09 | $30.25 | $30.25 | 679,300 | — | — |
| 2024-05-08 | $29.96 | $29.96 | 357,300 | — | — |
| 2024-05-07 | $30.30 | $30.30 | 368,100 | — | — |
| 2024-05-06 | $29.98 | $29.98 | 628,100 | — | — |
| 2024-05-03 | $30.13 | $30.13 | 865,900 | — | — |
| 2024-05-02 | $29.29 | $29.29 | 604,900 | — | — |
| 2024-05-01 | $27.17 | $27.17 | 459,800 | — | — |
| 2024-04-30 | $26.81 | $26.81 | 491,100 | — | — |
| 2024-04-29 | $27.40 | $27.40 | 424,900 | — | — |
| 2024-04-26 | $27.86 | $27.86 | 393,200 | — | — |
| 2024-04-25 | $27.13 | $27.13 | 500,200 | — | — |
| 2024-04-24 | $27.43 | $27.43 | 486,700 | — | — |
| 2024-04-23 | $28.43 | $28.43 | 440,000 | — | — |
| 2024-04-22 | $28.18 | $28.18 | 450,100 | — | — |
| 2024-04-19 | $27.83 | $27.83 | 332,000 | — | — |
| 2024-04-18 | $27.25 | $27.25 | 322,500 | — | — |
| 2024-04-17 | $26.27 | $26.27 | 412,400 | — | — |
| 2024-04-16 | $26.65 | $26.65 | 322,900 | — | — |
| 2024-04-15 | $26.88 | $26.88 | 343,400 | — | — |
| 2024-04-12 | $27.18 | $27.18 | 472,500 | — | — |
| 2024-04-11 | $27.32 | $27.32 | 307,000 | — | — |
| 2024-04-10 | $27.44 | $27.44 | 443,500 | — | — |
| 2024-04-09 | $28.64 | $28.64 | 373,100 | — | — |
| 2024-04-08 | $27.90 | $27.90 | 247,800 | — | — |
| 2024-04-05 | $27.52 | $27.52 | 312,600 | — | — |
| 2024-04-04 | $27.59 | $27.59 | 383,700 | — | — |
| 2024-04-03 | $27.57 | $27.57 | 285,300 | — | — |
| 2024-04-02 | $27.75 | $27.75 | 669,600 | — | — |
| 2024-04-01 | $28.63 | $28.63 | 385,400 | — | — |
| 2024-03-28 | $29.23 | $29.23 | 447,400 | — | — |
| 2024-03-27 | $29.24 | $29.24 | 410,600 | — | — |
| 2024-03-26 | $27.89 | $27.89 | 624,300 | — | — |
| 2024-03-25 | $28.40 | $28.40 | 307,500 | — | — |
| 2024-03-22 | $27.93 | $27.93 | 402,500 | — | — |
| 2024-03-21 | $28.44 | $28.44 | 448,100 | — | — |
| 2024-03-20 | $27.93 | $27.93 | 773,500 | — | — |
| 2024-03-19 | $27.64 | $27.64 | 449,000 | — | — |
| 2024-03-18 | $27.47 | $27.47 | 668,200 | — | — |
| 2024-03-15 | $27.69 | $27.69 | 1,675,100 | — | — |
| 2024-03-14 | $27.59 | $27.59 | 460,900 | — | — |
| 2024-03-13 | $27.76 | $27.76 | 396,400 | — | — |
| 2024-03-12 | $28.08 | $28.08 | 395,900 | — | — |
| 2024-03-11 | $28.28 | $28.28 | 513,700 | — | — |
| 2024-03-08 | $28.55 | $28.55 | 629,200 | — | — |
| 2024-03-07 | $28.06 | $28.06 | 423,500 | — | — |
| 2024-03-06 | $27.79 | $27.79 | 639,800 | — | — |
| 2024-03-05 | $26.40 | $26.40 | 323,300 | — | — |
| 2024-03-04 | $26.57 | $26.57 | 626,400 | — | — |
| 2024-03-01 | $26.36 | $26.36 | 532,700 | — | — |
| 2024-02-29 | $26.24 | $26.24 | 550,500 | — | — |
| 2024-02-28 | $26.15 | $26.15 | 474,300 | — | — |
| 2024-02-27 | $27.36 | $27.36 | 407,300 | — | — |
| 2024-02-26 | $27.93 | $27.93 | 662,200 | — | — |
| 2024-02-23 | $27.25 | $27.25 | 444,500 | — | — |
| 2024-02-22 | $26.31 | $26.31 | 624,800 | — | — |
| 2024-02-21 | $27.29 | $27.29 | 552,000 | — | — |
| 2024-02-20 | $28.20 | $28.20 | 413,300 | — | — |
| 2024-02-16 | $28.58 | $28.58 | 567,500 | — | — |
| 2024-02-15 | $28.30 | $28.30 | 797,000 | — | — |
| 2024-02-14 | $27.73 | $27.73 | 1,073,800 | — | — |
| 2024-02-13 | $28.60 | $28.60 | 914,700 | — | — |
| 2024-02-12 | $28.90 | $28.90 | 1,039,500 | — | — |
| 2024-02-09 | $27.41 | $27.41 | 964,400 | — | — |
| 2024-02-08 | $29.10 | $29.10 | 2,060,600 | — | — |
| 2024-02-07 | $32.46 | $32.46 | 707,800 | — | — |
| 2024-02-06 | $31.75 | $31.75 | 851,600 | — | — |
| 2024-02-05 | $30.45 | $30.45 | 1,152,600 | — | — |
| 2024-02-02 | $32.04 | $32.04 | 470,000 | — | — |
| 2024-02-01 | $32.50 | $32.50 | 373,900 | — | — |
| 2024-01-31 | $32.17 | $32.17 | 578,400 | — | — |
| 2024-01-30 | $32.45 | $32.45 | 775,900 | — | — |
| 2024-01-29 | $34.94 | $34.94 | 354,000 | — | — |
| 2024-01-26 | $34.99 | $34.99 | 378,700 | — | — |
| 2024-01-25 | $34.73 | $34.73 | 364,100 | — | — |
| 2024-01-24 | $34.19 | $34.19 | 424,600 | — | — |
| 2024-01-23 | $34.41 | $34.41 | 459,900 | — | — |
| 2024-01-22 | $33.93 | $33.93 | 707,000 | — | — |
| 2024-01-19 | $32.74 | $32.74 | 389,900 | — | — |
| 2024-01-18 | $32.78 | $32.78 | 461,700 | — | — |
| 2024-01-17 | $32.57 | $32.57 | 478,000 | — | — |
| 2024-01-16 | $33.89 | $33.89 | 350,300 | — | — |
| 2024-01-12 | $34.17 | $34.17 | 325,100 | — | — |
| 2024-01-11 | $34.33 | $34.33 | 487,700 | — | — |
| 2024-01-10 | $35.27 | $35.27 | 351,800 | — | — |
| 2024-01-09 | $34.85 | $34.85 | 357,500 | — | — |
| 2024-01-08 | $35.92 | $35.92 | 406,200 | — | — |
| 2024-01-05 | $33.87 | $33.87 | 390,000 | — | — |
| 2024-01-04 | $34.12 | $34.12 | 507,000 | — | — |
| 2024-01-03 | $33.83 | $33.83 | 607,100 | — | — |
| 2024-01-02 | $37.33 | $37.33 | 341,800 | — | — |