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
- 1999-05-13 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 | $36.61 | $61.45 | 45,200 | — | — |
| 2024-12-30 | $36.50 | $61.27 | 53,200 | — | — |
| 2024-12-27 | $36.49 | $61.25 | 67,100 | — | — |
| 2024-12-26 | $36.83 | $61.82 | 56,500 | — | — |
| 2024-12-24 | $36.70 | $61.61 | 39,100 | — | — |
| 2024-12-23 | $36.51 | $61.29 | 95,700 | — | — |
| 2024-12-20 | $36.76 | $61.71 | 236,000 | — | — |
| 2024-12-19 | $36.23 | $60.82 | 126,600 | — | — |
| 2024-12-18 | $36.62 | $61.47 | 129,500 | — | — |
| 2024-12-17 | $38.43 | $64.51 | 74,000 | — | — |
| 2024-12-16 | $38.88 | $65.26 | 49,200 | — | — |
| 2024-12-13 | $38.78 | $65.10 | 70,100 | — | — |
| 2024-12-12 | $38.90 | $65.30 | 71,900 | — | — |
| 2024-12-11 | $39.24 | $65.87 | 82,900 | — | — |
| 2024-12-10 | $39.44 | $66.20 | 123,000 | — | — |
| 2024-12-09 | $39.07 | $65.58 | 82,900 | — | — |
| 2024-12-06 | $39.37 | $66.09 | 54,400 | — | — |
| 2024-12-05 | $39.45 | $66.22 | 68,700 | — | — |
| 2024-12-04 | $39.55 | $66.39 | 78,400 | — | — |
| 2024-12-03 | $39.33 | $66.02 | 65,300 | — | — |
| 2024-12-02 | $39.81 | $66.83 | 105,700 | — | — |
| 2024-11-29 | $39.50 | $66.31 | 84,800 | — | — |
| 2024-11-27 | $39.63 | $66.52 | 90,800 | — | — |
| 2024-11-26 | $39.78 | $66.78 | 126,100 | — | — |
| 2024-11-25 | $40.10 | $67.31 | 486,300 | — | — |
| 2024-11-22 | $40.49 | $67.97 | 98,100 | — | — |
| 2024-11-21 | $39.95 | $67.06 | 83,200 | — | — |
| 2024-11-20 | $39.58 | $66.44 | 99,200 | — | — |
| 2024-11-19 | $39.92 | $67.01 | 77,100 | — | — |
| 2024-11-18 | $40.15 | $67.40 | 89,200 | — | — |
| 2024-11-15 | $40.45 | $67.90 | 104,700 | — | — |
| 2024-11-14 | $40.65 | $68.24 | 118,800 | — | — |
| 2024-11-13 | $40.84 | $68.55 | 136,500 | — | — |
| 2024-11-12 | $41.14 | $69.06 | 130,300 | — | — |
| 2024-11-11 | $41.12 | $69.02 | 169,800 | — | — |
| 2024-11-08 | $40.18 | $67.45 | 124,300 | — | — |
| 2024-11-07 | $39.88 | $66.94 | 191,000 | — | — |
| 2024-11-06 | $41.03 | $68.87 | 324,200 | — | — |
| 2024-11-05 | $37.25 | $62.53 | 91,100 | — | — |
| 2024-11-04 | $37.20 | $62.06 | 64,000 | — | — |
| 2024-11-01 | $37.38 | $62.36 | 78,400 | — | — |
| 2024-10-31 | $37.44 | $62.46 | 98,100 | — | — |
| 2024-10-30 | $37.84 | $63.13 | 160,300 | — | — |
| 2024-10-29 | $37.79 | $63.04 | 132,400 | — | — |
| 2024-10-28 | $37.74 | $62.96 | 109,900 | — | — |
| 2024-10-25 | $37.30 | $62.23 | 94,600 | — | — |
| 2024-10-24 | $37.75 | $62.98 | 201,000 | — | — |
| 2024-10-23 | $37.56 | $62.66 | 251,600 | — | — |
| 2024-10-22 | $36.40 | $60.72 | 51,800 | — | — |
| 2024-10-21 | $36.37 | $60.67 | 64,600 | — | — |
| 2024-10-18 | $37.26 | $62.16 | 56,900 | — | — |
| 2024-10-17 | $37.74 | $62.96 | 85,500 | — | — |
| 2024-10-16 | $37.47 | $62.51 | 162,500 | — | — |
| 2024-10-15 | $36.72 | $61.26 | 69,200 | — | — |
| 2024-10-14 | $36.14 | $60.29 | 36,100 | — | — |
| 2024-10-11 | $35.85 | $59.81 | 54,500 | — | — |
| 2024-10-10 | $34.90 | $58.22 | 30,500 | — | — |
| 2024-10-09 | $34.93 | $58.27 | 54,100 | — | — |
| 2024-10-08 | $34.80 | $58.05 | 32,700 | — | — |
| 2024-10-07 | $34.87 | $58.17 | 34,800 | — | — |
| 2024-10-04 | $35.00 | $58.39 | 33,400 | — | — |
| 2024-10-03 | $34.57 | $57.67 | 78,600 | — | — |
| 2024-10-02 | $34.57 | $57.67 | 53,600 | — | — |
| 2024-10-01 | $35.05 | $58.47 | 101,500 | — | — |
| 2024-09-30 | $35.96 | $59.99 | 132,400 | — | — |
| 2024-09-27 | $35.75 | $59.64 | 83,800 | — | — |
| 2024-09-26 | $35.61 | $59.41 | 60,300 | — | — |
| 2024-09-25 | $35.46 | $59.16 | 65,100 | — | — |
| 2024-09-24 | $35.69 | $59.54 | 45,000 | — | — |
| 2024-09-23 | $35.66 | $59.49 | 55,600 | — | — |
| 2024-09-20 | $35.55 | $59.31 | 416,000 | — | — |
| 2024-09-19 | $36.43 | $60.77 | 82,500 | — | — |
| 2024-09-18 | $35.42 | $59.09 | 109,800 | — | — |
| 2024-09-17 | $35.12 | $58.59 | 106,300 | — | — |
| 2024-09-16 | $35.02 | $58.42 | 65,500 | — | — |
| 2024-09-13 | $34.95 | $58.30 | 81,600 | — | — |
| 2024-09-12 | $34.70 | $57.89 | 46,900 | — | — |
| 2024-09-11 | $34.65 | $57.80 | 90,400 | — | — |
| 2024-09-10 | $34.99 | $58.37 | 75,300 | — | — |
| 2024-09-09 | $34.77 | $58.00 | 70,900 | — | — |
| 2024-09-06 | $34.35 | $57.30 | 36,100 | — | — |
| 2024-09-05 | $34.85 | $58.14 | 57,400 | — | — |
| 2024-09-04 | $34.96 | $58.32 | 45,600 | — | — |
| 2024-09-03 | $35.63 | $59.44 | 57,000 | — | — |
| 2024-08-30 | $35.80 | $59.72 | 52,900 | — | — |
| 2024-08-29 | $35.75 | $59.64 | 49,600 | — | — |
| 2024-08-28 | $35.60 | $59.39 | 52,200 | — | — |
| 2024-08-27 | $35.44 | $59.12 | 48,000 | — | — |
| 2024-08-26 | $35.44 | $59.12 | 78,000 | — | — |
| 2024-08-23 | $35.80 | $59.72 | 83,000 | — | — |
| 2024-08-22 | $34.21 | $57.07 | 39,100 | — | — |
| 2024-08-21 | $33.86 | $56.49 | 78,400 | — | — |
| 2024-08-20 | $34.10 | $56.89 | 88,800 | — | — |
| 2024-08-19 | $34.40 | $57.39 | 147,500 | — | — |
| 2024-08-16 | $33.47 | $55.84 | 45,200 | — | — |
| 2024-08-15 | $32.85 | $54.80 | 84,500 | — | — |
| 2024-08-14 | $32.11 | $53.57 | 49,300 | — | — |
| 2024-08-13 | $32.12 | $53.58 | 91,700 | — | — |
| 2024-08-12 | $31.58 | $52.68 | 77,400 | — | — |
| 2024-08-09 | $32.26 | $53.82 | 96,800 | — | — |
| 2024-08-08 | $32.36 | $53.98 | 60,200 | — | — |
| 2024-08-07 | $31.73 | $52.55 | 75,000 | — | — |
| 2024-08-06 | $32.09 | $53.15 | 64,700 | — | — |
| 2024-08-05 | $31.95 | $52.91 | 105,900 | — | — |
| 2024-08-02 | $33.25 | $55.07 | 103,100 | — | — |
| 2024-08-01 | $33.98 | $56.28 | 126,000 | — | — |
| 2024-07-31 | $35.16 | $58.23 | 136,200 | — | — |
| 2024-07-30 | $35.58 | $58.93 | 121,900 | — | — |
| 2024-07-29 | $34.27 | $56.76 | 100,800 | — | — |
| 2024-07-26 | $34.49 | $57.12 | 123,500 | — | — |
| 2024-07-25 | $34.78 | $57.60 | 161,800 | — | — |
| 2024-07-24 | $33.75 | $55.89 | 133,500 | — | — |
| 2024-07-23 | $32.20 | $53.33 | 132,600 | — | — |
| 2024-07-22 | $31.59 | $52.32 | 108,500 | — | — |
| 2024-07-19 | $30.97 | $51.29 | 111,400 | — | — |
| 2024-07-18 | $30.98 | $51.31 | 156,100 | — | — |
| 2024-07-17 | $31.49 | $52.15 | 134,800 | — | — |
| 2024-07-16 | $30.98 | $51.31 | 131,900 | — | — |
| 2024-07-15 | $29.45 | $48.77 | 115,900 | — | — |
| 2024-07-12 | $28.41 | $47.05 | 97,500 | — | — |
| 2024-07-11 | $28.33 | $46.92 | 114,700 | — | — |
| 2024-07-10 | $27.06 | $44.82 | 98,100 | — | — |
| 2024-07-09 | $26.94 | $44.62 | 87,500 | — | — |
| 2024-07-08 | $27.04 | $44.78 | 142,900 | — | — |
| 2024-07-05 | $27.06 | $44.82 | 208,400 | — | — |
| 2024-07-03 | $27.67 | $45.83 | 77,000 | — | — |
| 2024-07-02 | $27.91 | $46.22 | 145,900 | — | — |
| 2024-07-01 | $28.67 | $47.48 | 119,800 | — | — |
| 2024-06-28 | $27.36 | $45.31 | 1,299,700 | — | — |
| 2024-06-27 | $26.27 | $43.51 | 353,400 | — | — |
| 2024-06-26 | $25.74 | $42.63 | 356,500 | — | — |
| 2024-06-25 | $25.47 | $42.18 | 49,200 | — | — |
| 2024-06-24 | $25.59 | $42.38 | 97,200 | — | — |
| 2024-06-21 | $25.19 | $41.72 | 161,400 | — | — |
| 2024-06-20 | $25.32 | $41.93 | 105,200 | — | — |
| 2024-06-18 | $25.33 | $41.95 | 75,500 | — | — |
| 2024-06-17 | $25.40 | $42.07 | 43,300 | — | — |
| 2024-06-14 | $25.26 | $41.83 | 28,800 | — | — |
| 2024-06-13 | $25.60 | $42.40 | 25,000 | — | — |
| 2024-06-12 | $25.66 | $42.50 | 58,300 | — | — |
| 2024-06-11 | $25.26 | $41.83 | 31,000 | — | — |
| 2024-06-10 | $25.34 | $41.97 | 35,300 | — | — |
| 2024-06-07 | $25.41 | $42.08 | 24,700 | — | — |
| 2024-06-06 | $25.52 | $42.26 | 26,300 | — | — |
| 2024-06-05 | $25.48 | $42.20 | 23,800 | — | — |
| 2024-06-04 | $25.44 | $42.13 | 43,900 | — | — |
| 2024-06-03 | $25.52 | $42.26 | 47,900 | — | — |
| 2024-05-31 | $26.11 | $43.24 | 32,100 | — | — |
| 2024-05-30 | $25.80 | $42.73 | 62,400 | — | — |
| 2024-05-29 | $25.89 | $42.88 | 46,100 | — | — |
| 2024-05-28 | $26.36 | $43.66 | 44,600 | — | — |
| 2024-05-24 | $26.61 | $44.07 | 34,000 | — | — |
| 2024-05-23 | $26.45 | $43.81 | 59,000 | — | — |
| 2024-05-22 | $26.82 | $44.42 | 31,600 | — | — |
| 2024-05-21 | $26.80 | $44.38 | 37,600 | — | — |
| 2024-05-20 | $26.62 | $44.09 | 47,100 | — | — |
| 2024-05-17 | $26.75 | $44.30 | 82,300 | — | — |
| 2024-05-16 | $26.82 | $44.42 | 104,800 | — | — |
| 2024-05-15 | $26.77 | $44.34 | 92,300 | — | — |
| 2024-05-14 | $26.65 | $44.14 | 89,300 | — | — |
| 2024-05-13 | $26.55 | $43.97 | 63,700 | — | — |
| 2024-05-10 | $26.65 | $44.14 | 50,300 | — | — |
| 2024-05-09 | $26.54 | $43.95 | 55,900 | — | — |
| 2024-05-08 | $26.53 | $43.94 | 42,000 | — | — |
| 2024-05-07 | $26.63 | $44.10 | 51,900 | — | — |
| 2024-05-06 | $26.62 | $44.09 | 94,000 | — | — |
| 2024-05-03 | $26.60 | $43.72 | 54,000 | — | — |
| 2024-05-02 | $26.34 | $43.29 | 63,000 | — | — |
| 2024-05-01 | $26.32 | $43.26 | 181,300 | — | — |
| 2024-04-30 | $26.22 | $43.10 | 44,300 | — | — |
| 2024-04-29 | $26.29 | $43.21 | 68,600 | — | — |
| 2024-04-26 | $26.48 | $43.52 | 43,100 | — | — |
| 2024-04-25 | $26.43 | $43.44 | 70,600 | — | — |
| 2024-04-24 | $26.24 | $43.13 | 104,600 | — | — |
| 2024-04-23 | $25.89 | $42.56 | 64,800 | — | — |
| 2024-04-22 | $26.02 | $42.77 | 43,400 | — | — |
| 2024-04-19 | $25.96 | $42.67 | 84,000 | — | — |
| 2024-04-18 | $25.03 | $41.14 | 86,200 | — | — |
| 2024-04-17 | $25.11 | $41.27 | 28,100 | — | — |
| 2024-04-16 | $25.09 | $41.24 | 34,800 | — | — |
| 2024-04-15 | $25.05 | $41.17 | 63,400 | — | — |
| 2024-04-12 | $25.02 | $41.13 | 52,200 | — | — |
| 2024-04-11 | $25.04 | $41.16 | 42,900 | — | — |
| 2024-04-10 | $25.24 | $41.49 | 70,300 | — | — |
| 2024-04-09 | $26.04 | $42.80 | 64,200 | — | — |
| 2024-04-08 | $25.60 | $42.08 | 60,800 | — | — |
| 2024-04-05 | $25.62 | $42.11 | 37,400 | — | — |
| 2024-04-04 | $25.59 | $42.06 | 292,700 | — | — |
| 2024-04-03 | $25.65 | $42.16 | 47,500 | — | — |
| 2024-04-02 | $25.72 | $42.28 | 33,200 | — | — |
| 2024-04-01 | $26.13 | $42.95 | 38,600 | — | — |
| 2024-03-28 | $26.77 | $44.00 | 65,000 | — | — |
| 2024-03-27 | $26.25 | $43.15 | 26,300 | — | — |
| 2024-03-26 | $25.75 | $42.33 | 107,600 | — | — |
| 2024-03-25 | $26.30 | $43.23 | 15,300 | — | — |
| 2024-03-22 | $26.32 | $43.26 | 26,800 | — | — |
| 2024-03-21 | $26.62 | $43.76 | 78,800 | — | — |
| 2024-03-20 | $26.27 | $43.18 | 59,400 | — | — |
| 2024-03-19 | $25.48 | $41.88 | 24,200 | — | — |
| 2024-03-18 | $25.50 | $41.91 | 18,500 | — | — |
| 2024-03-15 | $25.64 | $42.14 | 67,800 | — | — |
| 2024-03-14 | $25.77 | $42.36 | 37,600 | — | — |
| 2024-03-13 | $26.31 | $43.25 | 21,200 | — | — |
| 2024-03-12 | $26.43 | $43.44 | 19,900 | — | — |
| 2024-03-11 | $26.60 | $43.72 | 14,600 | — | — |
| 2024-03-08 | $26.70 | $43.89 | 20,500 | — | — |
| 2024-03-07 | $26.49 | $43.54 | 16,300 | — | — |
| 2024-03-06 | $26.45 | $43.48 | 37,600 | — | — |
| 2024-03-05 | $26.58 | $43.69 | 19,700 | — | — |
| 2024-03-04 | $26.20 | $43.06 | 13,700 | — | — |
| 2024-03-01 | $26.50 | $43.56 | 22,000 | — | — |
| 2024-02-29 | $26.95 | $44.30 | 31,700 | — | — |
| 2024-02-28 | $26.45 | $43.48 | 21,600 | — | — |
| 2024-02-27 | $26.48 | $43.52 | 15,100 | — | — |
| 2024-02-26 | $26.49 | $43.54 | 14,700 | — | — |
| 2024-02-23 | $26.68 | $43.85 | 10,700 | — | — |
| 2024-02-22 | $26.67 | $43.84 | 22,000 | — | — |
| 2024-02-21 | $26.82 | $44.08 | 22,500 | — | — |
| 2024-02-20 | $26.86 | $44.15 | 16,700 | — | — |
| 2024-02-16 | $27.09 | $44.53 | 34,900 | — | — |
| 2024-02-15 | $27.65 | $45.45 | 36,700 | — | — |
| 2024-02-14 | $26.75 | $43.97 | 45,700 | — | — |
| 2024-02-13 | $25.97 | $42.69 | 72,200 | — | — |
| 2024-02-12 | $27.30 | $44.87 | 38,000 | — | — |
| 2024-02-09 | $26.32 | $43.26 | 43,800 | — | — |
| 2024-02-08 | $25.89 | $42.56 | 16,100 | — | — |
| 2024-02-07 | $26.04 | $42.80 | 25,500 | — | — |
| 2024-02-06 | $26.47 | $43.51 | 19,700 | — | — |
| 2024-02-05 | $26.40 | $43.39 | 47,200 | — | — |
| 2024-02-02 | $26.94 | $43.95 | 35,600 | — | — |
| 2024-02-01 | $27.13 | $44.26 | 40,100 | — | — |
| 2024-01-31 | $27.68 | $45.16 | 52,400 | — | — |
| 2024-01-30 | $28.88 | $47.12 | 33,600 | — | — |
| 2024-01-29 | $29.03 | $47.36 | 23,400 | — | — |
| 2024-01-26 | $29.03 | $47.36 | 21,600 | — | — |
| 2024-01-25 | $29.37 | $47.92 | 32,200 | — | — |
| 2024-01-24 | $29.11 | $47.49 | 22,800 | — | — |
| 2024-01-23 | $28.52 | $46.53 | 29,300 | — | — |
| 2024-01-22 | $28.59 | $46.64 | 31,500 | — | — |
| 2024-01-19 | $27.93 | $45.57 | 32,100 | — | — |
| 2024-01-18 | $27.65 | $45.11 | 24,900 | — | — |
| 2024-01-17 | $27.75 | $45.27 | 31,900 | — | — |
| 2024-01-16 | $27.82 | $45.39 | 33,700 | — | — |
| 2024-01-12 | $28.45 | $46.42 | 26,100 | — | — |
| 2024-01-11 | $28.56 | $46.60 | 46,700 | — | — |
| 2024-01-10 | $28.62 | $46.69 | 48,500 | — | — |
| 2024-01-09 | $28.84 | $47.05 | 52,300 | — | — |
| 2024-01-08 | $29.25 | $47.72 | 20,100 | — | — |
| 2024-01-05 | $29.16 | $47.57 | 59,200 | — | — |
| 2024-01-04 | $28.99 | $47.30 | 38,600 | — | — |
| 2024-01-03 | $28.83 | $47.04 | 74,100 | — | — |
| 2024-01-02 | $29.34 | $47.87 | 81,000 | — | — |