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
- 1996-07-19 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 | $46.60 | $50.70 | 684,400 | — | — |
| 2024-12-30 | $46.65 | $50.74 | 770,000 | — | — |
| 2024-12-27 | $47.23 | $51.38 | 520,800 | — | — |
| 2024-12-26 | $47.80 | $52.00 | 389,600 | — | — |
| 2024-12-24 | $47.53 | $51.71 | 287,000 | — | — |
| 2024-12-23 | $47.20 | $51.35 | 612,800 | — | — |
| 2024-12-20 | $47.62 | $51.81 | 1,454,000 | — | — |
| 2024-12-19 | $47.06 | $51.20 | 796,800 | — | — |
| 2024-12-18 | $46.20 | $50.26 | 787,400 | — | — |
| 2024-12-17 | $48.33 | $52.58 | 878,400 | — | — |
| 2024-12-16 | $48.61 | $52.88 | 713,600 | — | — |
| 2024-12-13 | $47.29 | $51.45 | 672,800 | — | — |
| 2024-12-12 | $48.14 | $52.37 | 734,800 | — | — |
| 2024-12-11 | $47.98 | $52.20 | 936,000 | — | — |
| 2024-12-10 | $47.00 | $51.13 | 986,800 | — | — |
| 2024-12-09 | $47.21 | $51.35 | 951,000 | — | — |
| 2024-12-06 | $48.64 | $52.92 | 712,000 | — | — |
| 2024-12-05 | $48.22 | $52.45 | 852,200 | — | — |
| 2024-12-04 | $48.56 | $52.83 | 977,800 | — | — |
| 2024-12-03 | $47.76 | $51.95 | 965,000 | — | — |
| 2024-12-02 | $47.24 | $51.39 | 1,164,000 | — | — |
| 2024-11-29 | $47.49 | $51.66 | 445,800 | — | — |
| 2024-11-27 | $47.26 | $51.41 | 970,600 | — | — |
| 2024-11-26 | $48.22 | $52.46 | 1,448,200 | — | — |
| 2024-11-25 | $47.67 | $51.85 | 1,600,400 | — | — |
| 2024-11-22 | $45.76 | $49.78 | 819,200 | — | — |
| 2024-11-21 | $44.75 | $48.68 | 732,400 | — | — |
| 2024-11-20 | $43.46 | $47.27 | 677,000 | — | — |
| 2024-11-19 | $42.93 | $46.70 | 709,200 | — | — |
| 2024-11-18 | $42.72 | $46.47 | 620,200 | — | — |
| 2024-11-15 | $43.28 | $47.08 | 715,400 | — | — |
| 2024-11-14 | $44.22 | $48.11 | 1,048,000 | — | — |
| 2024-11-13 | $45.15 | $49.12 | 1,246,400 | — | — |
| 2024-11-12 | $44.70 | $48.62 | 1,124,600 | — | — |
| 2024-11-11 | $44.01 | $47.88 | 1,065,000 | — | — |
| 2024-11-08 | $43.34 | $47.15 | 629,000 | — | — |
| 2024-11-07 | $43.06 | $46.85 | 834,800 | — | — |
| 2024-11-06 | $42.85 | $46.62 | 1,287,200 | — | — |
| 2024-11-05 | $42.15 | $45.86 | 1,072,600 | — | — |
| 2024-11-04 | $40.54 | $44.10 | 1,053,200 | — | — |
| 2024-11-01 | $40.67 | $44.25 | 988,600 | — | — |
| 2024-10-31 | $39.72 | $43.21 | 1,206,800 | — | — |
| 2024-10-30 | $40.88 | $44.47 | 991,200 | — | — |
| 2024-10-29 | $40.49 | $44.05 | 1,024,600 | — | — |
| 2024-10-28 | $40.15 | $43.68 | 1,158,400 | — | — |
| 2024-10-25 | $40.01 | $43.53 | 2,927,000 | — | — |
| 2024-10-24 | $39.98 | $43.49 | 3,461,200 | — | — |
| 2024-10-23 | $34.87 | $37.93 | 1,538,600 | — | — |
| 2024-10-22 | $35.25 | $38.35 | 1,194,200 | — | — |
| 2024-10-21 | $35.58 | $38.70 | 1,045,400 | — | — |
| 2024-10-18 | $36.63 | $39.84 | 1,284,600 | — | — |
| 2024-10-17 | $36.76 | $39.99 | 648,000 | — | — |
| 2024-10-16 | $36.65 | $39.87 | 838,000 | — | — |
| 2024-10-15 | $36.74 | $39.97 | 761,400 | — | — |
| 2024-10-14 | $36.74 | $39.96 | 465,200 | — | — |
| 2024-10-11 | $36.92 | $40.16 | 680,800 | — | — |
| 2024-10-10 | $36.83 | $40.07 | 685,200 | — | — |
| 2024-10-09 | $36.35 | $39.54 | 717,600 | — | — |
| 2024-10-08 | $35.88 | $39.04 | 575,400 | — | — |
| 2024-10-07 | $35.74 | $38.88 | 1,111,200 | — | — |
| 2024-10-04 | $36.04 | $39.21 | 1,004,000 | — | — |
| 2024-10-03 | $35.31 | $38.41 | 1,113,800 | — | — |
| 2024-10-02 | $35.61 | $38.74 | 1,101,000 | — | — |
| 2024-10-01 | $35.20 | $38.29 | 1,104,800 | — | — |
| 2024-09-30 | $36.54 | $39.74 | 547,600 | — | — |
| 2024-09-27 | $36.11 | $39.26 | 750,800 | — | — |
| 2024-09-26 | $36.44 | $39.63 | 912,800 | — | — |
| 2024-09-25 | $36.68 | $39.89 | 1,699,400 | — | — |
| 2024-09-24 | $36.06 | $39.21 | 1,425,200 | — | — |
| 2024-09-23 | $34.99 | $38.04 | 2,025,200 | — | — |
| 2024-09-20 | $34.08 | $37.05 | 3,674,000 | — | — |
| 2024-09-19 | $33.74 | $36.70 | 850,000 | — | — |
| 2024-09-18 | $33.17 | $36.08 | 1,030,800 | — | — |
| 2024-09-17 | $33.24 | $36.14 | 889,200 | — | — |
| 2024-09-16 | $33.72 | $36.67 | 887,200 | — | — |
| 2024-09-13 | $33.65 | $36.59 | 841,600 | — | — |
| 2024-09-12 | $33.32 | $36.23 | 790,800 | — | — |
| 2024-09-11 | $32.94 | $35.82 | 1,061,000 | — | — |
| 2024-09-10 | $32.33 | $35.16 | 1,485,800 | — | — |
| 2024-09-09 | $33.15 | $36.05 | 1,750,600 | — | — |
| 2024-09-06 | $34.29 | $37.29 | 1,161,800 | — | — |
| 2024-09-05 | $34.79 | $37.83 | 988,000 | — | — |
| 2024-09-04 | $33.95 | $36.91 | 1,195,400 | — | — |
| 2024-09-03 | $33.90 | $36.87 | 1,445,000 | — | — |
| 2024-08-30 | $35.44 | $38.54 | 1,738,600 | — | — |
| 2024-08-29 | $35.15 | $38.22 | 1,248,600 | — | — |
| 2024-08-28 | $34.33 | $37.33 | 1,065,200 | — | — |
| 2024-08-27 | $34.76 | $37.79 | 1,202,800 | — | — |
| 2024-08-26 | $34.38 | $37.38 | 1,855,200 | — | — |
| 2024-08-23 | $35.11 | $38.18 | 1,543,400 | — | — |
| 2024-08-22 | $33.61 | $36.55 | 886,800 | — | — |
| 2024-08-21 | $34.13 | $37.11 | 916,200 | — | — |
| 2024-08-20 | $33.95 | $36.92 | 906,200 | — | — |
| 2024-08-19 | $34.53 | $37.54 | 1,401,200 | — | — |
| 2024-08-16 | $34.11 | $37.09 | 1,162,000 | — | — |
| 2024-08-15 | $34.60 | $37.62 | 1,660,000 | — | — |
| 2024-08-14 | $33.91 | $36.88 | 1,632,000 | — | — |
| 2024-08-13 | $33.17 | $36.07 | 1,084,200 | — | — |
| 2024-08-12 | $32.47 | $35.30 | 928,600 | — | — |
| 2024-08-09 | $32.78 | $35.65 | 1,276,800 | — | — |
| 2024-08-08 | $32.54 | $35.39 | 931,000 | — | — |
| 2024-08-07 | $32.06 | $34.86 | 1,011,400 | — | — |
| 2024-08-06 | $32.70 | $35.55 | 1,504,800 | — | — |
| 2024-08-05 | $32.51 | $35.36 | 1,250,600 | — | — |
| 2024-08-02 | $33.51 | $36.45 | 1,371,200 | — | — |
| 2024-08-01 | $34.21 | $37.20 | 1,209,400 | — | — |
| 2024-07-31 | $34.86 | $37.91 | 1,397,400 | — | — |
| 2024-07-30 | $35.35 | $38.44 | 4,022,400 | — | — |
| 2024-07-29 | $32.97 | $35.85 | 1,187,000 | — | — |
| 2024-07-26 | $33.44 | $36.36 | 1,998,200 | — | — |
| 2024-07-25 | $34.47 | $37.48 | 3,867,000 | — | — |
| 2024-07-24 | $30.55 | $33.22 | 1,792,600 | — | — |
| 2024-07-23 | $31.42 | $34.17 | 1,261,200 | — | — |
| 2024-07-22 | $29.99 | $32.61 | 1,323,400 | — | — |
| 2024-07-19 | $29.83 | $32.44 | 900,000 | — | — |
| 2024-07-18 | $29.81 | $32.42 | 713,000 | — | — |
| 2024-07-17 | $30.00 | $32.63 | 505,400 | — | — |
| 2024-07-16 | $30.26 | $32.91 | 673,000 | — | — |
| 2024-07-15 | $30.28 | $32.93 | 601,200 | — | — |
| 2024-07-12 | $29.89 | $32.50 | 658,000 | — | — |
| 2024-07-11 | $29.29 | $31.85 | 755,200 | — | — |
| 2024-07-10 | $28.65 | $31.15 | 658,200 | — | — |
| 2024-07-09 | $28.54 | $31.03 | 610,000 | — | — |
| 2024-07-08 | $29.51 | $32.10 | 633,800 | — | — |
| 2024-07-05 | $29.25 | $31.81 | 678,400 | — | — |
| 2024-07-03 | $29.22 | $31.78 | 590,000 | — | — |
| 2024-07-02 | $29.37 | $31.93 | 743,600 | — | — |
| 2024-07-01 | $29.64 | $32.23 | 718,600 | — | — |
| 2024-06-28 | $30.26 | $32.90 | 1,563,200 | — | — |
| 2024-06-27 | $29.85 | $32.44 | 1,143,600 | — | — |
| 2024-06-26 | $29.14 | $31.67 | 1,259,600 | — | — |
| 2024-06-25 | $29.95 | $32.55 | 871,800 | — | — |
| 2024-06-24 | $29.64 | $32.22 | 1,141,200 | — | — |
| 2024-06-21 | $29.41 | $31.97 | 4,197,000 | — | — |
| 2024-06-20 | $28.79 | $31.29 | 798,600 | — | — |
| 2024-06-18 | $28.42 | $30.88 | 987,800 | — | — |
| 2024-06-17 | $28.45 | $30.92 | 855,000 | — | — |
| 2024-06-14 | $28.75 | $31.25 | 898,400 | — | — |
| 2024-06-13 | $28.63 | $31.11 | 868,000 | — | — |
| 2024-06-12 | $29.63 | $32.21 | 1,044,800 | — | — |
| 2024-06-11 | $29.18 | $31.72 | 709,000 | — | — |
| 2024-06-10 | $29.25 | $31.80 | 886,000 | — | — |
| 2024-06-07 | $28.84 | $31.35 | 624,600 | — | — |
| 2024-06-06 | $29.13 | $31.66 | 817,600 | — | — |
| 2024-06-05 | $29.15 | $31.68 | 1,130,400 | — | — |
| 2024-06-04 | $28.27 | $30.73 | 1,270,600 | — | — |
| 2024-06-03 | $28.92 | $31.44 | 1,208,000 | — | — |
| 2024-05-31 | $28.73 | $31.23 | 1,543,000 | — | — |
| 2024-05-30 | $28.59 | $31.08 | 1,030,000 | — | — |
| 2024-05-29 | $29.71 | $32.29 | 1,153,200 | — | — |
| 2024-05-28 | $29.42 | $31.98 | 1,182,400 | — | — |
| 2024-05-24 | $29.97 | $32.57 | 1,127,000 | — | — |
| 2024-05-23 | $30.32 | $32.96 | 819,800 | — | — |
| 2024-05-22 | $30.84 | $33.52 | 578,000 | — | — |
| 2024-05-21 | $30.89 | $33.57 | 754,800 | — | — |
| 2024-05-20 | $32.06 | $34.85 | 610,200 | — | — |
| 2024-05-17 | $31.44 | $34.17 | 552,800 | — | — |
| 2024-05-16 | $31.64 | $34.39 | 577,000 | — | — |
| 2024-05-15 | $31.65 | $34.40 | 875,400 | — | — |
| 2024-05-14 | $30.64 | $33.30 | 894,800 | — | — |
| 2024-05-13 | $31.07 | $33.76 | 873,600 | — | — |
| 2024-05-10 | $30.73 | $33.40 | 551,800 | — | — |
| 2024-05-09 | $30.51 | $33.17 | 760,000 | — | — |
| 2024-05-08 | $30.65 | $33.31 | 507,600 | — | — |
| 2024-05-07 | $30.66 | $33.32 | 796,200 | — | — |
| 2024-05-06 | $30.53 | $33.18 | 1,043,200 | — | — |
| 2024-05-03 | $29.78 | $32.36 | 774,800 | — | — |
| 2024-05-02 | $29.45 | $32.01 | 1,777,400 | — | — |
| 2024-05-01 | $30.31 | $32.94 | 1,314,600 | — | — |
| 2024-04-30 | $29.71 | $32.29 | 1,476,600 | — | — |
| 2024-04-29 | $30.42 | $33.06 | 1,600,600 | — | — |
| 2024-04-26 | $30.90 | $33.59 | 1,880,600 | — | — |
| 2024-04-25 | $29.54 | $32.11 | 2,506,000 | — | — |
| 2024-04-24 | $29.44 | $32.00 | 1,467,600 | — | — |
| 2024-04-23 | $29.65 | $32.23 | 643,400 | — | — |
| 2024-04-22 | $29.08 | $31.61 | 678,200 | — | — |
| 2024-04-19 | $28.81 | $31.31 | 717,600 | — | — |
| 2024-04-18 | $29.20 | $31.74 | 502,800 | — | — |
| 2024-04-17 | $29.47 | $32.03 | 752,800 | — | — |
| 2024-04-16 | $29.36 | $31.91 | 623,800 | — | — |
| 2024-04-15 | $29.23 | $31.77 | 561,600 | — | — |
| 2024-04-12 | $30.20 | $32.82 | 674,000 | — | — |
| 2024-04-11 | $31.22 | $33.93 | 445,400 | — | — |
| 2024-04-10 | $31.00 | $33.70 | 439,200 | — | — |
| 2024-04-09 | $31.62 | $34.36 | 703,800 | — | — |
| 2024-04-08 | $30.99 | $33.68 | 684,800 | — | — |
| 2024-04-05 | $31.05 | $33.75 | 951,600 | — | — |
| 2024-04-04 | $30.41 | $33.05 | 819,200 | — | — |
| 2024-04-03 | $31.06 | $33.75 | 1,373,800 | — | — |
| 2024-04-02 | $31.05 | $33.75 | 925,000 | — | — |
| 2024-04-01 | $31.33 | $34.05 | 811,200 | — | — |
| 2024-03-28 | $32.32 | $35.13 | 1,346,800 | — | — |
| 2024-03-27 | $32.55 | $35.36 | 573,200 | — | — |
| 2024-03-26 | $32.80 | $35.63 | 708,600 | — | — |
| 2024-03-25 | $32.49 | $35.30 | 562,400 | — | — |
| 2024-03-22 | $32.63 | $35.45 | 770,200 | — | — |
| 2024-03-21 | $32.91 | $35.75 | 963,400 | — | — |
| 2024-03-20 | $32.26 | $35.05 | 868,800 | — | — |
| 2024-03-19 | $32.14 | $34.92 | 841,400 | — | — |
| 2024-03-18 | $31.56 | $34.29 | 1,108,400 | — | — |
| 2024-03-15 | $31.02 | $33.70 | 1,287,400 | — | — |
| 2024-03-14 | $31.30 | $34.00 | 917,000 | — | — |
| 2024-03-13 | $31.56 | $34.29 | 1,156,800 | — | — |
| 2024-03-12 | $32.10 | $34.87 | 635,400 | — | — |
| 2024-03-11 | $32.37 | $35.16 | 715,800 | — | — |
| 2024-03-08 | $32.24 | $35.03 | 1,330,200 | — | — |
| 2024-03-07 | $32.01 | $34.78 | 849,000 | — | — |
| 2024-03-06 | $31.68 | $34.42 | 607,800 | — | — |
| 2024-03-05 | $31.05 | $33.73 | 1,054,000 | — | — |
| 2024-03-04 | $32.69 | $35.51 | 971,000 | — | — |
| 2024-03-01 | $33.31 | $36.18 | 1,380,800 | — | — |
| 2024-02-29 | $32.52 | $35.33 | 1,663,000 | — | — |
| 2024-02-28 | $32.19 | $34.97 | 950,400 | — | — |
| 2024-02-27 | $32.83 | $35.67 | 1,229,600 | — | — |
| 2024-02-26 | $32.96 | $35.81 | 1,246,000 | — | — |
| 2024-02-23 | $31.86 | $34.61 | 1,124,400 | — | — |
| 2024-02-22 | $32.35 | $35.15 | 1,208,200 | — | — |
| 2024-02-21 | $31.46 | $34.18 | 1,292,000 | — | — |
| 2024-02-20 | $32.37 | $35.16 | 1,645,200 | — | — |
| 2024-02-16 | $32.44 | $35.24 | 3,608,800 | — | — |
| 2024-02-15 | $34.40 | $37.37 | 6,787,800 | — | — |
| 2024-02-14 | $25.36 | $27.55 | 1,764,200 | — | — |
| 2024-02-13 | $24.18 | $26.27 | 796,600 | — | — |
| 2024-02-12 | $25.08 | $27.25 | 861,200 | — | — |
| 2024-02-09 | $24.97 | $27.13 | 1,096,600 | — | — |
| 2024-02-08 | $24.88 | $27.03 | 948,200 | — | — |
| 2024-02-07 | $24.66 | $26.79 | 502,800 | — | — |
| 2024-02-06 | $24.82 | $26.96 | 984,200 | — | — |
| 2024-02-05 | $24.52 | $26.64 | 512,600 | — | — |
| 2024-02-02 | $24.82 | $26.96 | 495,400 | — | — |
| 2024-02-01 | $24.84 | $26.99 | 762,200 | — | — |
| 2024-01-31 | $24.37 | $26.48 | 692,000 | — | — |
| 2024-01-30 | $24.40 | $26.50 | 477,200 | — | — |
| 2024-01-29 | $24.88 | $27.02 | 369,000 | — | — |
| 2024-01-26 | $24.31 | $26.41 | 423,600 | — | — |
| 2024-01-25 | $24.08 | $26.16 | 667,000 | — | — |
| 2024-01-24 | $23.99 | $26.06 | 381,200 | — | — |
| 2024-01-23 | $23.96 | $26.02 | 716,000 | — | — |
| 2024-01-22 | $23.95 | $26.02 | 728,800 | — | — |
| 2024-01-19 | $23.79 | $25.84 | 568,200 | — | — |
| 2024-01-18 | $23.23 | $25.24 | 728,000 | — | — |
| 2024-01-17 | $23.13 | $25.12 | 1,167,800 | — | — |
| 2024-01-16 | $23.18 | $25.19 | 577,600 | — | — |
| 2024-01-12 | $23.83 | $25.89 | 492,600 | — | — |
| 2024-01-11 | $23.72 | $25.76 | 835,000 | — | — |
| 2024-01-10 | $23.38 | $25.39 | 413,800 | — | — |
| 2024-01-09 | $23.20 | $25.20 | 532,800 | — | — |
| 2024-01-08 | $23.12 | $25.12 | 687,200 | — | — |
| 2024-01-05 | $22.62 | $24.57 | 578,200 | — | — |
| 2024-01-04 | $22.70 | $24.66 | 1,073,400 | — | — |
| 2024-01-03 | $22.37 | $24.30 | 812,200 | — | — |
| 2024-01-02 | $23.43 | $25.46 | 986,800 | — | — |