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
- 1993-01-19 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 | $35.39 | $38.16 | 663,136 | — | — |
| 2024-12-30 | $35.05 | $37.80 | 1,015,427 | — | — |
| 2024-12-27 | $35.38 | $38.15 | 895,112 | — | — |
| 2024-12-26 | $35.43 | $38.21 | 737,129 | — | — |
| 2024-12-24 | $34.92 | $37.66 | 423,237 | — | — |
| 2024-12-23 | $34.95 | $37.69 | 1,764,502 | — | — |
| 2024-12-20 | $34.68 | $37.40 | 2,665,100 | — | — |
| 2024-12-19 | $34.25 | $36.93 | 1,391,001 | — | — |
| 2024-12-18 | $34.63 | $37.34 | 931,438 | — | — |
| 2024-12-17 | $36.19 | $39.02 | 724,452 | — | — |
| 2024-12-16 | $36.73 | $39.61 | 1,036,759 | — | — |
| 2024-12-13 | $36.48 | $39.34 | 894,868 | — | — |
| 2024-12-12 | $37.93 | $40.91 | 994,460 | — | — |
| 2024-12-11 | $37.95 | $40.92 | 745,053 | — | — |
| 2024-12-10 | $38.39 | $41.40 | 928,268 | — | — |
| 2024-12-09 | $39.71 | $42.83 | 679,349 | — | — |
| 2024-12-06 | $39.48 | $42.58 | 521,001 | — | — |
| 2024-12-05 | $39.01 | $42.06 | 790,278 | — | — |
| 2024-12-04 | $39.23 | $42.30 | 533,922 | — | — |
| 2024-12-03 | $39.58 | $42.68 | 570,736 | — | — |
| 2024-12-02 | $39.79 | $42.90 | 613,766 | — | — |
| 2024-11-29 | $38.83 | $41.87 | 575,490 | — | — |
| 2024-11-27 | $38.58 | $41.60 | 588,777 | — | — |
| 2024-11-26 | $39.18 | $42.25 | 558,911 | — | — |
| 2024-11-25 | $39.84 | $42.96 | 776,259 | — | — |
| 2024-11-22 | $39.76 | $42.88 | 1,308,718 | — | — |
| 2024-11-21 | $39.16 | $42.22 | 1,291,774 | — | — |
| 2024-11-20 | $39.15 | $42.21 | 486,747 | — | — |
| 2024-11-19 | $39.09 | $42.15 | 826,360 | — | — |
| 2024-11-18 | $38.73 | $41.76 | 788,937 | — | — |
| 2024-11-15 | $38.52 | $41.53 | 1,064,918 | — | — |
| 2024-11-14 | $38.54 | $41.56 | 973,371 | — | — |
| 2024-11-13 | $38.56 | $41.59 | 1,012,623 | — | — |
| 2024-11-12 | $39.52 | $42.62 | 2,255,394 | — | — |
| 2024-11-11 | $45.20 | $48.74 | 1,249,231 | — | — |
| 2024-11-08 | $43.86 | $47.29 | 653,262 | — | — |
| 2024-11-07 | $44.60 | $48.10 | 704,582 | — | — |
| 2024-11-06 | $43.69 | $47.12 | 958,743 | — | — |
| 2024-11-05 | $41.82 | $45.10 | 874,145 | — | — |
| 2024-11-04 | $40.56 | $43.74 | 487,478 | — | — |
| 2024-11-01 | $40.17 | $43.32 | 665,086 | — | — |
| 2024-10-31 | $39.34 | $42.42 | 1,236,675 | — | — |
| 2024-10-30 | $41.84 | $45.12 | 914,738 | — | — |
| 2024-10-29 | $42.13 | $45.43 | 829,408 | — | — |
| 2024-10-28 | $42.21 | $45.52 | 1,013,842 | — | — |
| 2024-10-25 | $41.96 | $45.25 | 672,644 | — | — |
| 2024-10-24 | $42.44 | $45.77 | 994,704 | — | — |
| 2024-10-23 | $42.67 | $46.01 | 375,086 | — | — |
| 2024-10-22 | $43.31 | $46.71 | 282,077 | — | — |
| 2024-10-21 | $43.24 | $46.63 | 499,180 | — | — |
| 2024-10-18 | $44.18 | $47.64 | 489,307 | — | — |
| 2024-10-17 | $43.73 | $47.16 | 359,483 | — | — |
| 2024-10-16 | $43.95 | $47.39 | 339,735 | — | — |
| 2024-10-15 | $43.99 | $47.43 | 511,736 | — | — |
| 2024-10-14 | $43.40 | $46.81 | 292,926 | — | — |
| 2024-10-11 | $43.32 | $46.72 | 290,244 | — | — |
| 2024-10-10 | $42.65 | $45.99 | 311,698 | — | — |
| 2024-10-09 | $43.06 | $46.43 | 400,320 | — | — |
| 2024-10-08 | $42.69 | $46.04 | 662,161 | — | — |
| 2024-10-07 | $42.23 | $45.54 | 509,420 | — | — |
| 2024-10-04 | $42.40 | $45.72 | 379,962 | — | — |
| 2024-10-03 | $41.90 | $45.19 | 338,760 | — | — |
| 2024-10-02 | $42.46 | $45.79 | 499,302 | — | — |
| 2024-10-01 | $42.38 | $45.70 | 665,940 | — | — |
| 2024-09-30 | $44.15 | $47.61 | 579,391 | — | — |
| 2024-09-27 | $44.87 | $48.39 | 981,783 | — | — |
| 2024-09-26 | $44.85 | $48.36 | 611,207 | — | — |
| 2024-09-25 | $43.49 | $46.89 | 650,336 | — | — |
| 2024-09-24 | $44.33 | $47.81 | 645,582 | — | — |
| 2024-09-23 | $44.36 | $47.83 | 486,503 | — | — |
| 2024-09-20 | $44.59 | $48.09 | 880,240 | — | — |
| 2024-09-19 | $44.83 | $48.35 | 632,661 | — | — |
| 2024-09-18 | $44.34 | $47.81 | 644,363 | — | — |
| 2024-09-17 | $43.86 | $47.30 | 465,902 | — | — |
| 2024-09-16 | $43.39 | $46.79 | 522,098 | — | — |
| 2024-09-13 | $42.85 | $46.21 | 451,518 | — | — |
| 2024-09-12 | $42.08 | $45.38 | 381,425 | — | — |
| 2024-09-11 | $41.40 | $44.65 | 734,813 | — | — |
| 2024-09-10 | $40.39 | $43.55 | 563,422 | — | — |
| 2024-09-09 | $41.20 | $44.43 | 648,874 | — | — |
| 2024-09-06 | $41.26 | $44.50 | 538,310 | — | — |
| 2024-09-05 | $42.35 | $45.67 | 541,967 | — | — |
| 2024-09-04 | $42.45 | $45.78 | 438,230 | — | — |
| 2024-09-03 | $42.12 | $45.42 | 547,575 | — | — |
| 2024-08-30 | $43.30 | $46.69 | 589,386 | — | — |
| 2024-08-29 | $42.82 | $46.18 | 436,768 | — | — |
| 2024-08-28 | $42.08 | $45.37 | 446,032 | — | — |
| 2024-08-27 | $42.68 | $46.03 | 342,173 | — | — |
| 2024-08-26 | $42.67 | $46.01 | 513,687 | — | — |
| 2024-08-23 | $42.63 | $45.97 | 540,992 | — | — |
| 2024-08-22 | $42.08 | $45.37 | 1,099,294 | — | — |
| 2024-08-21 | $42.12 | $45.42 | 643,754 | — | — |
| 2024-08-20 | $41.99 | $45.28 | 410,803 | — | — |
| 2024-08-19 | $42.53 | $45.87 | 673,863 | — | — |
| 2024-08-16 | $41.82 | $45.10 | 486,137 | — | — |
| 2024-08-15 | $41.92 | $45.20 | 413,972 | — | — |
| 2024-08-14 | $41.46 | $44.71 | 406,293 | — | — |
| 2024-08-13 | $41.60 | $44.86 | 596,700 | — | — |
| 2024-08-12 | $40.72 | $43.91 | 558,546 | — | — |
| 2024-08-09 | $40.68 | $43.87 | 711,286 | — | — |
| 2024-08-08 | $40.73 | $43.92 | 925,099 | — | — |
| 2024-08-07 | $39.84 | $42.97 | 1,274,708 | — | — |
| 2024-08-06 | $37.41 | $40.34 | 819,412 | — | — |
| 2024-08-05 | $37.01 | $39.91 | 1,211,930 | — | — |
| 2024-08-02 | $38.54 | $41.56 | 1,008,479 | — | — |
| 2024-08-01 | $40.57 | $43.75 | 1,131,354 | — | — |
| 2024-07-31 | $43.32 | $46.72 | 836,600 | — | — |
| 2024-07-30 | $42.76 | $46.12 | 331,446 | — | — |
| 2024-07-29 | $42.46 | $45.79 | 432,379 | — | — |
| 2024-07-26 | $42.20 | $45.51 | 353,632 | — | — |
| 2024-07-25 | $41.54 | $44.80 | 427,138 | — | — |
| 2024-07-24 | $41.80 | $45.07 | 420,677 | — | — |
| 2024-07-23 | $43.04 | $46.42 | 554,279 | — | — |
| 2024-07-22 | $43.24 | $46.63 | 763,460 | — | — |
| 2024-07-19 | $42.38 | $45.70 | 780,891 | — | — |
| 2024-07-18 | $41.44 | $44.69 | 946,310 | — | — |
| 2024-07-17 | $41.31 | $44.55 | 656,553 | — | — |
| 2024-07-16 | $41.25 | $44.48 | 680,568 | — | — |
| 2024-07-15 | $40.29 | $43.44 | 677,764 | — | — |
| 2024-07-12 | $39.93 | $43.06 | 516,978 | — | — |
| 2024-07-11 | $40.07 | $43.21 | 528,680 | — | — |
| 2024-07-10 | $39.00 | $42.06 | 693,855 | — | — |
| 2024-07-09 | $39.57 | $42.67 | 875,608 | — | — |
| 2024-07-08 | $38.29 | $41.29 | 919,126 | — | — |
| 2024-07-05 | $38.07 | $41.06 | 1,216,440 | — | — |
| 2024-07-03 | $38.10 | $41.08 | 745,662 | — | — |
| 2024-07-02 | $37.60 | $40.54 | 706,410 | — | — |
| 2024-07-01 | $37.66 | $40.61 | 714,700 | — | — |
| 2024-06-28 | $38.43 | $41.45 | 1,502,417 | — | — |
| 2024-06-27 | $38.35 | $41.36 | 732,741 | — | — |
| 2024-06-26 | $38.03 | $41.01 | 822,215 | — | — |
| 2024-06-25 | $38.22 | $41.22 | 871,341 | — | — |
| 2024-06-24 | $38.45 | $41.46 | 613,279 | — | — |
| 2024-06-21 | $38.71 | $41.75 | 1,525,822 | — | — |
| 2024-06-20 | $38.21 | $41.21 | 737,739 | — | — |
| 2024-06-18 | $37.76 | $40.72 | 1,249,597 | — | — |
| 2024-06-17 | $38.68 | $41.71 | 747,491 | — | — |
| 2024-06-14 | $39.21 | $42.29 | 411,291 | — | — |
| 2024-06-13 | $39.86 | $42.98 | 404,464 | — | — |
| 2024-06-12 | $40.83 | $44.03 | 541,236 | — | — |
| 2024-06-11 | $39.97 | $43.10 | 472,728 | — | — |
| 2024-06-10 | $40.58 | $43.76 | 698,975 | — | — |
| 2024-06-07 | $40.96 | $44.17 | 404,464 | — | — |
| 2024-06-06 | $41.07 | $44.29 | 479,311 | — | — |
| 2024-06-05 | $40.80 | $44.00 | 611,694 | — | — |
| 2024-06-04 | $39.78 | $42.90 | 637,049 | — | — |
| 2024-06-03 | $40.81 | $44.01 | 577,196 | — | — |
| 2024-05-31 | $40.84 | $44.05 | 792,594 | — | — |
| 2024-05-30 | $40.10 | $43.24 | 517,344 | — | — |
| 2024-05-29 | $39.70 | $42.82 | 591,581 | — | — |
| 2024-05-28 | $40.80 | $44.00 | 563,300 | — | — |
| 2024-05-24 | $40.85 | $44.05 | 542,455 | — | — |
| 2024-05-23 | $40.57 | $43.75 | 681,421 | — | — |
| 2024-05-22 | $41.34 | $44.58 | 936,680 | — | — |
| 2024-05-21 | $41.89 | $45.18 | 1,100,026 | — | — |
| 2024-05-20 | $43.80 | $47.23 | 1,352,237 | — | — |
| 2024-05-17 | $45.26 | $48.81 | 1,237,041 | — | — |
| 2024-05-16 | $46.78 | $50.44 | 638,146 | — | — |
| 2024-05-15 | $47.13 | $50.82 | 783,207 | — | — |
| 2024-05-14 | $47.30 | $51.01 | 1,099,660 | — | — |
| 2024-05-13 | $46.19 | $49.81 | 749,807 | — | — |
| 2024-05-10 | $45.18 | $48.72 | 1,011,526 | — | — |
| 2024-05-09 | $45.38 | $48.94 | 1,266,419 | — | — |
| 2024-05-08 | $45.18 | $48.72 | 2,158,483 | — | — |
| 2024-05-07 | $46.23 | $49.85 | 2,006,962 | — | — |
| 2024-05-06 | $45.73 | $49.32 | 2,511,749 | — | — |
| 2024-05-03 | $45.18 | $48.72 | 17,786,063 | — | — |
| 2024-05-02 | $44.02 | $47.47 | 6,014,668 | — | — |
| 2024-05-01 | $39.25 | $42.33 | 728,474 | — | — |
| 2024-04-30 | $39.02 | $42.07 | 666,062 | — | — |
| 2024-04-29 | $40.12 | $43.27 | 613,645 | — | — |
| 2024-04-26 | $39.89 | $43.01 | 677,398 | — | — |
| 2024-04-25 | $39.46 | $42.55 | 686,297 | — | — |
| 2024-04-24 | $40.34 | $43.50 | 631,808 | — | — |
| 2024-04-23 | $40.34 | $43.50 | 548,062 | — | — |
| 2024-04-22 | $39.77 | $42.89 | 515,881 | — | — |
| 2024-04-19 | $39.38 | $42.46 | 471,631 | — | — |
| 2024-04-18 | $39.04 | $42.10 | 424,821 | — | — |
| 2024-04-17 | $38.61 | $41.63 | 466,146 | — | — |
| 2024-04-16 | $38.86 | $41.91 | 457,369 | — | — |
| 2024-04-15 | $39.29 | $42.37 | 702,388 | — | — |
| 2024-04-12 | $39.53 | $42.63 | 902,669 | — | — |
| 2024-04-11 | $40.66 | $43.85 | 726,890 | — | — |
| 2024-04-10 | $41.04 | $44.26 | 623,031 | — | — |
| 2024-04-09 | $42.77 | $46.12 | 1,030,908 | — | — |
| 2024-04-08 | $42.23 | $45.54 | 568,663 | — | — |
| 2024-04-05 | $42.76 | $46.11 | 643,510 | — | — |
| 2024-04-04 | $42.52 | $45.85 | 868,294 | — | — |
| 2024-04-03 | $43.16 | $46.54 | 1,066,869 | — | — |
| 2024-04-02 | $43.19 | $46.58 | 661,551 | — | — |
| 2024-04-01 | $43.83 | $47.27 | 419,458 | — | — |
| 2024-03-28 | $43.76 | $47.19 | 570,980 | — | — |
| 2024-03-27 | $43.34 | $46.74 | 733,472 | — | — |
| 2024-03-26 | $43.09 | $46.47 | 709,214 | — | — |
| 2024-03-25 | $42.58 | $45.91 | 381,547 | — | — |
| 2024-03-22 | $42.61 | $45.95 | 584,267 | — | — |
| 2024-03-21 | $43.22 | $46.60 | 597,310 | — | — |
| 2024-03-20 | $43.58 | $47.00 | 613,888 | — | — |
| 2024-03-19 | $42.32 | $45.64 | 495,036 | — | — |
| 2024-03-18 | $42.36 | $45.68 | 586,705 | — | — |
| 2024-03-15 | $42.01 | $45.30 | 774,674 | — | — |
| 2024-03-14 | $41.94 | $45.23 | 674,107 | — | — |
| 2024-03-13 | $42.42 | $45.74 | 570,614 | — | — |
| 2024-03-12 | $42.93 | $46.29 | 581,585 | — | — |
| 2024-03-11 | $42.58 | $45.91 | 669,475 | — | — |
| 2024-03-08 | $42.43 | $45.75 | 511,492 | — | — |
| 2024-03-07 | $42.58 | $45.91 | 475,654 | — | — |
| 2024-03-06 | $42.20 | $45.51 | 536,969 | — | — |
| 2024-03-05 | $42.71 | $46.05 | 764,313 | — | — |
| 2024-03-04 | $43.31 | $46.71 | 1,217,659 | — | — |
| 2024-03-01 | $46.74 | $50.40 | 630,589 | — | — |
| 2024-02-29 | $46.60 | $50.25 | 536,116 | — | — |
| 2024-02-28 | $45.90 | $49.50 | 405,805 | — | — |
| 2024-02-27 | $46.35 | $49.98 | 482,602 | — | — |
| 2024-02-26 | $45.71 | $49.29 | 453,102 | — | — |
| 2024-02-23 | $46.51 | $50.15 | 545,624 | — | — |
| 2024-02-22 | $47.31 | $51.02 | 732,497 | — | — |
| 2024-02-21 | $46.96 | $50.65 | 711,652 | — | — |
| 2024-02-20 | $46.91 | $50.58 | 1,364,914 | — | — |
| 2024-02-16 | $46.75 | $50.42 | 992,266 | — | — |
| 2024-02-15 | $45.75 | $49.34 | 1,206,444 | — | — |
| 2024-02-14 | $44.33 | $47.81 | 1,608,958 | — | — |
| 2024-02-13 | $41.99 | $45.28 | 910,959 | — | — |
| 2024-02-12 | $43.46 | $46.87 | 808,319 | — | — |
| 2024-02-09 | $43.43 | $46.83 | 487,234 | — | — |
| 2024-02-08 | $43.15 | $46.53 | 515,393 | — | — |
| 2024-02-07 | $42.04 | $45.34 | 610,109 | — | — |
| 2024-02-06 | $42.80 | $46.15 | 456,394 | — | — |
| 2024-02-05 | $42.00 | $45.29 | 450,542 | — | — |
| 2024-02-02 | $42.08 | $45.37 | 533,191 | — | — |
| 2024-02-01 | $42.25 | $45.56 | 446,763 | — | — |
| 2024-01-31 | $41.19 | $44.42 | 446,032 | — | — |
| 2024-01-30 | $41.99 | $45.28 | 443,838 | — | — |
| 2024-01-29 | $42.64 | $45.98 | 373,623 | — | — |
| 2024-01-26 | $41.89 | $45.17 | 431,892 | — | — |
| 2024-01-25 | $41.48 | $44.74 | 559,521 | — | — |
| 2024-01-24 | $41.32 | $44.56 | 576,221 | — | — |
| 2024-01-23 | $42.45 | $45.78 | 395,809 | — | — |
| 2024-01-22 | $42.21 | $45.52 | 660,942 | — | — |
| 2024-01-19 | $41.42 | $44.67 | 603,405 | — | — |
| 2024-01-18 | $41.12 | $44.35 | 866,831 | — | — |
| 2024-01-17 | $39.88 | $43.00 | 668,256 | — | — |
| 2024-01-16 | $40.82 | $44.02 | 881,946 | — | — |
| 2024-01-12 | $40.94 | $44.15 | 995,313 | — | — |
| 2024-01-11 | $42.57 | $45.90 | 626,688 | — | — |
| 2024-01-10 | $42.67 | $46.02 | 473,581 | — | — |
| 2024-01-09 | $42.92 | $46.28 | 811,001 | — | — |
| 2024-01-08 | $44.03 | $47.48 | 640,219 | — | — |
| 2024-01-05 | $42.66 | $46.00 | 726,280 | — | — |
| 2024-01-04 | $42.69 | $46.04 | 1,118,189 | — | — |
| 2024-01-03 | $42.67 | $46.02 | 884,872 | — | — |
| 2024-01-02 | $42.97 | $46.34 | 784,792 | — | — |