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
- 2004-06-22 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 | $42.51 | $58.29 | 141,200 | — | — |
| 2024-12-30 | $42.81 | $58.70 | 93,200 | — | — |
| 2024-12-27 | $42.77 | $58.65 | 97,400 | — | — |
| 2024-12-26 | $43.64 | $59.84 | 62,200 | — | — |
| 2024-12-24 | $43.21 | $59.25 | 30,300 | — | — |
| 2024-12-23 | $42.85 | $58.76 | 96,700 | — | — |
| 2024-12-20 | $42.91 | $58.84 | 355,700 | — | — |
| 2024-12-19 | $42.87 | $58.79 | 155,100 | — | — |
| 2024-12-18 | $42.45 | $58.21 | 192,100 | — | — |
| 2024-12-17 | $44.96 | $61.65 | 179,600 | — | — |
| 2024-12-16 | $45.25 | $62.05 | 187,700 | — | — |
| 2024-12-13 | $45.00 | $61.71 | 138,000 | — | — |
| 2024-12-12 | $44.76 | $61.38 | 138,900 | — | — |
| 2024-12-11 | $44.84 | $61.49 | 97,900 | — | — |
| 2024-12-10 | $44.40 | $60.88 | 138,500 | — | — |
| 2024-12-09 | $43.63 | $59.83 | 108,500 | — | — |
| 2024-12-06 | $44.24 | $60.66 | 79,800 | — | — |
| 2024-12-05 | $44.38 | $60.86 | 62,000 | — | — |
| 2024-12-04 | $45.43 | $62.30 | 154,900 | — | — |
| 2024-12-03 | $44.96 | $61.65 | 170,400 | — | — |
| 2024-12-02 | $44.95 | $61.64 | 135,300 | — | — |
| 2024-11-29 | $44.72 | $61.32 | 87,000 | — | — |
| 2024-11-27 | $44.62 | $61.19 | 92,200 | — | — |
| 2024-11-26 | $43.88 | $60.17 | 150,700 | — | — |
| 2024-11-25 | $44.33 | $60.79 | 149,200 | — | — |
| 2024-11-22 | $43.27 | $59.33 | 139,700 | — | — |
| 2024-11-21 | $43.19 | $59.22 | 135,900 | — | — |
| 2024-11-20 | $42.16 | $57.81 | 128,800 | — | — |
| 2024-11-19 | $42.99 | $58.95 | 105,700 | — | — |
| 2024-11-18 | $42.81 | $58.70 | 133,900 | — | — |
| 2024-11-15 | $44.62 | $61.19 | 135,600 | — | — |
| 2024-11-14 | $44.97 | $61.67 | 235,800 | — | — |
| 2024-11-13 | $43.30 | $59.38 | 254,700 | — | — |
| 2024-11-12 | $44.62 | $61.19 | 120,400 | — | — |
| 2024-11-11 | $45.51 | $62.41 | 158,200 | — | — |
| 2024-11-08 | $44.53 | $61.06 | 271,100 | — | — |
| 2024-11-07 | $41.54 | $56.96 | 160,500 | — | — |
| 2024-11-06 | $42.96 | $58.91 | 193,700 | — | — |
| 2024-11-05 | $39.48 | $54.14 | 169,700 | — | — |
| 2024-11-04 | $38.56 | $52.88 | 159,200 | — | — |
| 2024-11-01 | $37.42 | $51.31 | 248,200 | — | — |
| 2024-10-31 | $37.44 | $51.34 | 134,300 | — | — |
| 2024-10-30 | $37.89 | $51.96 | 183,100 | — | — |
| 2024-10-29 | $38.39 | $52.64 | 132,300 | — | — |
| 2024-10-28 | $39.00 | $53.48 | 143,500 | — | — |
| 2024-10-25 | $39.70 | $54.44 | 128,100 | — | — |
| 2024-10-24 | $39.94 | $54.77 | 370,000 | — | — |
| 2024-10-23 | $40.64 | $55.73 | 368,000 | — | — |
| 2024-10-22 | $41.91 | $57.47 | 307,300 | — | — |
| 2024-10-21 | $42.05 | $57.66 | 966,100 | — | — |
| 2024-10-18 | $35.78 | $49.06 | 35,100 | — | — |
| 2024-10-17 | $36.05 | $49.43 | 33,000 | — | — |
| 2024-10-16 | $36.51 | $50.06 | 41,300 | — | — |
| 2024-10-15 | $35.74 | $49.01 | 45,400 | — | — |
| 2024-10-14 | $35.66 | $48.90 | 32,800 | — | — |
| 2024-10-11 | $35.74 | $49.01 | 32,600 | — | — |
| 2024-10-10 | $35.01 | $48.01 | 62,500 | — | — |
| 2024-10-09 | $35.50 | $48.68 | 64,400 | — | — |
| 2024-10-08 | $35.59 | $48.80 | 57,100 | — | — |
| 2024-10-07 | $35.83 | $49.13 | 66,000 | — | — |
| 2024-10-04 | $37.36 | $51.23 | 94,000 | — | — |
| 2024-10-03 | $35.39 | $48.53 | 71,300 | — | — |
| 2024-10-02 | $35.54 | $48.73 | 63,900 | — | — |
| 2024-10-01 | $35.64 | $48.87 | 96,500 | — | — |
| 2024-09-30 | $35.83 | $49.13 | 126,100 | — | — |
| 2024-09-27 | $35.31 | $48.42 | 58,200 | — | — |
| 2024-09-26 | $34.50 | $47.31 | 71,100 | — | — |
| 2024-09-25 | $35.00 | $47.99 | 84,600 | — | — |
| 2024-09-24 | $35.71 | $48.97 | 75,200 | — | — |
| 2024-09-23 | $35.30 | $48.41 | 52,900 | — | — |
| 2024-09-20 | $35.00 | $47.99 | 314,000 | — | — |
| 2024-09-19 | $35.18 | $48.24 | 53,000 | — | — |
| 2024-09-18 | $34.75 | $47.65 | 86,800 | — | — |
| 2024-09-17 | $34.63 | $47.49 | 76,800 | — | — |
| 2024-09-16 | $33.40 | $45.80 | 94,300 | — | — |
| 2024-09-13 | $33.25 | $45.59 | 80,900 | — | — |
| 2024-09-12 | $32.58 | $44.68 | 62,400 | — | — |
| 2024-09-11 | $31.58 | $43.30 | 60,400 | — | — |
| 2024-09-10 | $31.63 | $43.37 | 97,400 | — | — |
| 2024-09-09 | $31.40 | $43.06 | 72,300 | — | — |
| 2024-09-06 | $32.36 | $44.37 | 43,900 | — | — |
| 2024-09-05 | $33.27 | $45.62 | 51,700 | — | — |
| 2024-09-04 | $33.23 | $45.57 | 48,200 | — | — |
| 2024-09-03 | $33.43 | $45.84 | 76,100 | — | — |
| 2024-08-30 | $34.41 | $47.18 | 88,300 | — | — |
| 2024-08-29 | $34.30 | $47.03 | 50,700 | — | — |
| 2024-08-28 | $34.16 | $46.84 | 72,300 | — | — |
| 2024-08-27 | $35.02 | $48.02 | 48,600 | — | — |
| 2024-08-26 | $35.00 | $47.99 | 84,900 | — | — |
| 2024-08-23 | $34.69 | $47.57 | 91,200 | — | — |
| 2024-08-22 | $32.82 | $45.00 | 42,900 | — | — |
| 2024-08-21 | $33.01 | $45.26 | 68,600 | — | — |
| 2024-08-20 | $32.54 | $44.62 | 64,700 | — | — |
| 2024-08-19 | $32.95 | $45.18 | 74,100 | — | — |
| 2024-08-16 | $32.68 | $44.81 | 150,700 | — | — |
| 2024-08-15 | $32.53 | $44.61 | 82,800 | — | — |
| 2024-08-14 | $31.98 | $43.85 | 86,200 | — | — |
| 2024-08-13 | $31.68 | $43.44 | 105,300 | — | — |
| 2024-08-12 | $32.30 | $44.29 | 162,200 | — | — |
| 2024-08-09 | $32.48 | $44.54 | 103,700 | — | — |
| 2024-08-08 | $32.83 | $45.02 | 181,800 | — | — |
| 2024-08-07 | $32.46 | $44.51 | 185,400 | — | — |
| 2024-08-06 | $30.86 | $42.32 | 163,700 | — | — |
| 2024-08-05 | $30.45 | $41.75 | 170,800 | — | — |
| 2024-08-02 | $31.00 | $42.51 | 87,300 | — | — |
| 2024-08-01 | $31.98 | $43.85 | 195,900 | — | — |
| 2024-07-31 | $33.25 | $45.59 | 124,300 | — | — |
| 2024-07-30 | $32.98 | $45.22 | 94,100 | — | — |
| 2024-07-29 | $34.19 | $46.88 | 76,900 | — | — |
| 2024-07-26 | $34.70 | $47.58 | 323,300 | — | — |
| 2024-07-25 | $34.29 | $47.02 | 553,600 | — | — |
| 2024-07-24 | $37.73 | $51.74 | 100,000 | — | — |
| 2024-07-23 | $39.69 | $54.42 | 107,600 | — | — |
| 2024-07-22 | $38.87 | $53.30 | 73,300 | — | — |
| 2024-07-19 | $38.38 | $52.63 | 70,500 | — | — |
| 2024-07-18 | $38.02 | $52.13 | 54,900 | — | — |
| 2024-07-17 | $38.73 | $53.11 | 95,400 | — | — |
| 2024-07-16 | $38.80 | $53.20 | 127,000 | — | — |
| 2024-07-15 | $36.23 | $49.68 | 78,900 | — | — |
| 2024-07-12 | $34.76 | $47.66 | 220,200 | — | — |
| 2024-07-11 | $34.50 | $47.31 | 91,800 | — | — |
| 2024-07-10 | $33.12 | $45.42 | 56,800 | — | — |
| 2024-07-09 | $33.01 | $45.26 | 44,800 | — | — |
| 2024-07-08 | $33.99 | $46.61 | 58,600 | — | — |
| 2024-07-05 | $33.07 | $45.35 | 64,300 | — | — |
| 2024-07-03 | $33.88 | $46.46 | 49,800 | — | — |
| 2024-07-02 | $33.35 | $45.73 | 70,500 | — | — |
| 2024-07-01 | $32.88 | $45.09 | 75,200 | — | — |
| 2024-06-28 | $34.00 | $46.62 | 284,100 | — | — |
| 2024-06-27 | $33.72 | $46.24 | 102,900 | — | — |
| 2024-06-26 | $33.67 | $46.17 | 84,800 | — | — |
| 2024-06-25 | $33.95 | $46.55 | 59,900 | — | — |
| 2024-06-24 | $33.66 | $46.16 | 110,700 | — | — |
| 2024-06-21 | $34.17 | $46.86 | 294,100 | — | — |
| 2024-06-20 | $34.28 | $47.01 | 52,900 | — | — |
| 2024-06-18 | $34.49 | $47.29 | 34,000 | — | — |
| 2024-06-17 | $34.64 | $47.50 | 50,300 | — | — |
| 2024-06-14 | $34.36 | $47.12 | 58,100 | — | — |
| 2024-06-13 | $35.05 | $48.06 | 53,800 | — | — |
| 2024-06-12 | $34.96 | $47.94 | 57,800 | — | — |
| 2024-06-11 | $34.26 | $46.98 | 85,100 | — | — |
| 2024-06-10 | $33.65 | $46.14 | 69,800 | — | — |
| 2024-06-07 | $34.03 | $46.66 | 63,900 | — | — |
| 2024-06-06 | $34.36 | $47.12 | 72,600 | — | — |
| 2024-06-05 | $34.52 | $47.34 | 39,600 | — | — |
| 2024-06-04 | $33.61 | $46.09 | 32,200 | — | — |
| 2024-06-03 | $34.30 | $47.03 | 45,900 | — | — |
| 2024-05-31 | $34.95 | $47.93 | 59,600 | — | — |
| 2024-05-30 | $33.98 | $46.60 | 45,100 | — | — |
| 2024-05-29 | $33.74 | $46.27 | 91,300 | — | — |
| 2024-05-28 | $33.59 | $46.06 | 54,600 | — | — |
| 2024-05-24 | $34.05 | $46.69 | 48,600 | — | — |
| 2024-05-23 | $34.24 | $46.95 | 79,600 | — | — |
| 2024-05-22 | $35.25 | $48.34 | 57,600 | — | — |
| 2024-05-21 | $35.45 | $48.61 | 45,800 | — | — |
| 2024-05-20 | $35.19 | $48.25 | 51,900 | — | — |
| 2024-05-17 | $35.26 | $48.35 | 106,200 | — | — |
| 2024-05-16 | $35.49 | $48.67 | 110,000 | — | — |
| 2024-05-15 | $36.88 | $50.57 | 74,000 | — | — |
| 2024-05-14 | $35.87 | $49.19 | 86,900 | — | — |
| 2024-05-13 | $35.47 | $48.64 | 87,800 | — | — |
| 2024-05-10 | $34.77 | $47.68 | 67,700 | — | — |
| 2024-05-09 | $35.25 | $48.34 | 75,500 | — | — |
| 2024-05-08 | $34.37 | $47.13 | 76,100 | — | — |
| 2024-05-07 | $34.60 | $47.45 | 119,500 | — | — |
| 2024-05-06 | $33.23 | $45.57 | 177,800 | — | — |
| 2024-05-03 | $34.20 | $46.90 | 316,200 | — | — |
| 2024-05-02 | $35.29 | $48.39 | 80,800 | — | — |
| 2024-05-01 | $34.26 | $46.98 | 61,300 | — | — |
| 2024-04-30 | $34.48 | $47.28 | 81,600 | — | — |
| 2024-04-29 | $35.69 | $48.94 | 68,000 | — | — |
| 2024-04-26 | $35.13 | $48.17 | 48,400 | — | — |
| 2024-04-25 | $34.62 | $47.47 | 83,200 | — | — |
| 2024-04-24 | $35.46 | $48.62 | 60,600 | — | — |
| 2024-04-23 | $35.67 | $48.91 | 79,400 | — | — |
| 2024-04-22 | $35.26 | $48.35 | 119,500 | — | — |
| 2024-04-19 | $34.72 | $47.61 | 98,500 | — | — |
| 2024-04-18 | $33.90 | $46.49 | 92,700 | — | — |
| 2024-04-17 | $34.36 | $47.12 | 70,100 | — | — |
| 2024-04-16 | $34.85 | $47.79 | 43,900 | — | — |
| 2024-04-15 | $35.43 | $48.58 | 52,200 | — | — |
| 2024-04-12 | $36.32 | $49.80 | 83,900 | — | — |
| 2024-04-11 | $36.59 | $50.17 | 59,800 | — | — |
| 2024-04-10 | $36.37 | $49.87 | 72,400 | — | — |
| 2024-04-09 | $38.03 | $52.15 | 90,800 | — | — |
| 2024-04-08 | $38.48 | $52.77 | 71,500 | — | — |
| 2024-04-05 | $37.52 | $51.45 | 48,300 | — | — |
| 2024-04-04 | $37.76 | $51.78 | 77,500 | — | — |
| 2024-04-03 | $37.42 | $51.31 | 81,000 | — | — |
| 2024-04-02 | $36.80 | $50.46 | 105,200 | — | — |
| 2024-04-01 | $37.20 | $51.01 | 89,700 | — | — |
| 2024-03-28 | $39.49 | $54.15 | 80,400 | — | — |
| 2024-03-27 | $39.48 | $54.14 | 107,900 | — | — |
| 2024-03-26 | $37.65 | $51.63 | 82,700 | — | — |
| 2024-03-25 | $37.56 | $51.50 | 121,400 | — | — |
| 2024-03-22 | $36.66 | $50.27 | 40,400 | — | — |
| 2024-03-21 | $37.31 | $51.16 | 83,700 | — | — |
| 2024-03-20 | $36.76 | $50.41 | 58,900 | — | — |
| 2024-03-19 | $36.01 | $49.38 | 54,200 | — | — |
| 2024-03-18 | $35.28 | $48.38 | 82,400 | — | — |
| 2024-03-15 | $36.70 | $50.32 | 211,300 | — | — |
| 2024-03-14 | $35.60 | $48.82 | 109,700 | — | — |
| 2024-03-13 | $35.93 | $49.27 | 54,900 | — | — |
| 2024-03-12 | $35.76 | $49.04 | 95,400 | — | — |
| 2024-03-11 | $36.40 | $49.91 | 65,300 | — | — |
| 2024-03-08 | $36.68 | $50.30 | 96,100 | — | — |
| 2024-03-07 | $37.28 | $51.12 | 86,800 | — | — |
| 2024-03-06 | $35.69 | $48.94 | 99,400 | — | — |
| 2024-03-05 | $35.02 | $48.02 | 82,500 | — | — |
| 2024-03-04 | $35.32 | $48.43 | 82,200 | — | — |
| 2024-03-01 | $37.03 | $50.78 | 69,500 | — | — |
| 2024-02-29 | $37.23 | $51.05 | 77,400 | — | — |
| 2024-02-28 | $35.91 | $49.24 | 58,200 | — | — |
| 2024-02-27 | $35.51 | $48.69 | 85,400 | — | — |
| 2024-02-26 | $35.70 | $48.95 | 107,800 | — | — |
| 2024-02-23 | $34.74 | $47.64 | 75,300 | — | — |
| 2024-02-22 | $33.91 | $46.50 | 88,000 | — | — |
| 2024-02-21 | $33.02 | $45.28 | 83,500 | — | — |
| 2024-02-20 | $32.58 | $44.68 | 71,500 | — | — |
| 2024-02-16 | $33.04 | $45.31 | 72,000 | — | — |
| 2024-02-15 | $33.72 | $46.24 | 77,400 | — | — |
| 2024-02-14 | $33.01 | $45.26 | 86,700 | — | — |
| 2024-02-13 | $32.50 | $44.57 | 196,800 | — | — |
| 2024-02-12 | $33.72 | $46.24 | 141,100 | — | — |
| 2024-02-09 | $33.09 | $45.37 | 234,800 | — | — |
| 2024-02-08 | $33.41 | $45.81 | 63,000 | — | — |
| 2024-02-07 | $32.37 | $44.39 | 63,900 | — | — |
| 2024-02-06 | $32.50 | $44.57 | 60,600 | — | — |
| 2024-02-05 | $32.67 | $44.80 | 68,400 | — | — |
| 2024-02-02 | $33.39 | $45.79 | 40,200 | — | — |
| 2024-02-01 | $33.77 | $46.31 | 43,100 | — | — |
| 2024-01-31 | $33.06 | $45.33 | 58,400 | — | — |
| 2024-01-30 | $34.36 | $47.12 | 41,500 | — | — |
| 2024-01-29 | $35.28 | $48.38 | 54,800 | — | — |
| 2024-01-26 | $34.60 | $47.45 | 34,700 | — | — |
| 2024-01-25 | $35.02 | $48.02 | 44,600 | — | — |
| 2024-01-24 | $34.69 | $47.57 | 53,200 | — | — |
| 2024-01-23 | $34.54 | $47.36 | 58,300 | — | — |
| 2024-01-22 | $34.20 | $46.90 | 92,200 | — | — |
| 2024-01-19 | $33.52 | $45.96 | 71,900 | — | — |
| 2024-01-18 | $33.27 | $45.62 | 77,600 | — | — |
| 2024-01-17 | $32.38 | $44.40 | 53,400 | — | — |
| 2024-01-16 | $32.52 | $44.59 | 64,100 | — | — |
| 2024-01-12 | $32.69 | $44.83 | 86,400 | — | — |
| 2024-01-11 | $34.04 | $46.68 | 106,100 | — | — |
| 2024-01-10 | $34.38 | $47.14 | 62,000 | — | — |
| 2024-01-09 | $33.67 | $46.17 | 77,800 | — | — |
| 2024-01-08 | $33.98 | $46.60 | 66,400 | — | — |
| 2024-01-05 | $33.90 | $46.49 | 120,900 | — | — |
| 2024-01-04 | $33.75 | $46.28 | 95,600 | — | — |
| 2024-01-03 | $34.11 | $46.77 | 103,100 | — | — |
| 2024-01-02 | $35.35 | $48.47 | 72,000 | — | — |