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
- 1994-10-06 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 | $45.42 | $100.68 | 218,200 | — | — |
| 2024-12-30 | $45.40 | $100.64 | 323,400 | — | — |
| 2024-12-27 | $45.58 | $101.04 | 405,500 | — | — |
| 2024-12-26 | $45.86 | $101.66 | 269,800 | — | — |
| 2024-12-24 | $45.89 | $101.72 | 180,500 | — | — |
| 2024-12-23 | $45.59 | $101.06 | 1,836,200 | — | — |
| 2024-12-20 | $45.47 | $100.79 | 4,246,000 | — | — |
| 2024-12-19 | $45.78 | $101.48 | 630,100 | — | — |
| 2024-12-18 | $46.33 | $102.70 | 494,200 | — | — |
| 2024-12-17 | $47.02 | $104.23 | 672,800 | — | — |
| 2024-12-16 | $46.98 | $104.14 | 425,200 | — | — |
| 2024-12-13 | $47.06 | $104.32 | 510,400 | — | — |
| 2024-12-12 | $47.32 | $104.89 | 387,500 | — | — |
| 2024-12-11 | $47.34 | $104.94 | 467,600 | — | — |
| 2024-12-10 | $47.07 | $104.34 | 384,300 | — | — |
| 2024-12-09 | $46.98 | $104.14 | 454,200 | — | — |
| 2024-12-06 | $47.59 | $105.49 | 586,500 | — | — |
| 2024-12-05 | $48.18 | $106.80 | 551,000 | — | — |
| 2024-12-04 | $47.97 | $106.33 | 468,600 | — | — |
| 2024-12-03 | $47.48 | $105.25 | 429,000 | — | — |
| 2024-12-02 | $47.33 | $104.92 | 501,800 | — | — |
| 2024-11-29 | $47.08 | $104.36 | 253,200 | — | — |
| 2024-11-27 | $47.05 | $104.29 | 409,400 | — | — |
| 2024-11-26 | $46.81 | $103.76 | 457,900 | — | — |
| 2024-11-25 | $46.57 | $103.23 | 584,700 | — | — |
| 2024-11-22 | $46.75 | $103.63 | 825,200 | — | — |
| 2024-11-21 | $45.76 | $101.44 | 724,200 | — | — |
| 2024-11-20 | $45.11 | $99.99 | 589,000 | — | — |
| 2024-11-19 | $45.29 | $100.39 | 662,000 | — | — |
| 2024-11-18 | $45.04 | $99.84 | 810,300 | — | — |
| 2024-11-15 | $44.45 | $98.53 | 1,485,100 | — | — |
| 2024-11-14 | $45.95 | $101.86 | 775,400 | — | — |
| 2024-11-13 | $46.12 | $102.23 | 990,700 | — | — |
| 2024-11-12 | $46.59 | $103.27 | 776,700 | — | — |
| 2024-11-11 | $47.80 | $105.96 | 450,600 | — | — |
| 2024-11-08 | $47.98 | $106.36 | 552,400 | — | — |
| 2024-11-07 | $47.66 | $105.65 | 907,900 | — | — |
| 2024-11-06 | $47.71 | $105.76 | 1,041,600 | — | — |
| 2024-11-05 | $47.91 | $106.20 | 687,900 | — | — |
| 2024-11-04 | $47.06 | $104.32 | 592,300 | — | — |
| 2024-11-01 | $47.08 | $104.36 | 880,000 | — | — |
| 2024-10-31 | $46.22 | $102.45 | 721,400 | — | — |
| 2024-10-30 | $46.91 | $103.98 | 672,500 | — | — |
| 2024-10-29 | $47.91 | $106.20 | 542,400 | — | — |
| 2024-10-28 | $48.16 | $106.76 | 494,900 | — | — |
| 2024-10-25 | $47.42 | $105.11 | 644,000 | — | — |
| 2024-10-24 | $47.10 | $104.41 | 508,000 | — | — |
| 2024-10-23 | $46.82 | $103.78 | 826,200 | — | — |
| 2024-10-22 | $47.02 | $104.23 | 658,400 | — | — |
| 2024-10-21 | $47.63 | $105.58 | 504,300 | — | — |
| 2024-10-18 | $48.17 | $106.78 | 521,100 | — | — |
| 2024-10-17 | $48.59 | $107.71 | 825,200 | — | — |
| 2024-10-16 | $48.15 | $106.73 | 701,900 | — | — |
| 2024-10-15 | $48.22 | $106.89 | 893,200 | — | — |
| 2024-10-14 | $47.38 | $105.03 | 565,000 | — | — |
| 2024-10-11 | $46.83 | $103.81 | 788,600 | — | — |
| 2024-10-10 | $46.36 | $102.77 | 979,000 | — | — |
| 2024-10-09 | $46.71 | $103.54 | 1,313,200 | — | — |
| 2024-10-08 | $46.64 | $103.39 | 1,693,500 | — | — |
| 2024-10-07 | $46.04 | $102.06 | 1,789,100 | — | — |
| 2024-10-04 | $46.29 | $102.61 | 1,634,600 | — | — |
| 2024-10-03 | $46.61 | $103.32 | 1,530,300 | — | — |
| 2024-10-02 | $47.29 | $104.83 | 1,590,400 | — | — |
| 2024-10-01 | $47.34 | $104.94 | 1,753,800 | — | — |
| 2024-09-30 | $47.46 | $105.20 | 1,192,100 | — | — |
| 2024-09-27 | $47.56 | $105.43 | 495,400 | — | — |
| 2024-09-26 | $48.09 | $106.60 | 745,500 | — | — |
| 2024-09-25 | $48.37 | $107.22 | 418,900 | — | — |
| 2024-09-24 | $48.53 | $107.58 | 484,100 | — | — |
| 2024-09-23 | $48.86 | $108.31 | 678,200 | — | — |
| 2024-09-20 | $47.99 | $106.38 | 1,477,400 | — | — |
| 2024-09-19 | $48.13 | $106.69 | 855,500 | — | — |
| 2024-09-18 | $47.37 | $105.00 | 588,500 | — | — |
| 2024-09-17 | $47.76 | $105.87 | 673,200 | — | — |
| 2024-09-16 | $48.12 | $106.67 | 510,800 | — | — |
| 2024-09-13 | $47.71 | $105.76 | 443,700 | — | — |
| 2024-09-12 | $47.99 | $106.38 | 566,700 | — | — |
| 2024-09-11 | $47.15 | $104.52 | 625,700 | — | — |
| 2024-09-10 | $47.23 | $104.69 | 392,300 | — | — |
| 2024-09-09 | $46.91 | $103.98 | 521,300 | — | — |
| 2024-09-06 | $46.20 | $102.41 | 545,300 | — | — |
| 2024-09-05 | $45.89 | $101.72 | 731,400 | — | — |
| 2024-09-04 | $46.68 | $103.47 | 530,600 | — | — |
| 2024-09-03 | $46.15 | $102.30 | 702,500 | — | — |
| 2024-08-30 | $46.66 | $103.43 | 430,900 | — | — |
| 2024-08-29 | $47.14 | $104.49 | 632,400 | — | — |
| 2024-08-28 | $46.42 | $102.90 | 483,200 | — | — |
| 2024-08-27 | $46.35 | $102.74 | 437,000 | — | — |
| 2024-08-26 | $46.34 | $102.72 | 304,500 | — | — |
| 2024-08-23 | $46.24 | $102.50 | 369,000 | — | — |
| 2024-08-22 | $46.06 | $102.10 | 414,800 | — | — |
| 2024-08-21 | $46.35 | $102.74 | 481,600 | — | — |
| 2024-08-20 | $45.96 | $101.88 | 326,500 | — | — |
| 2024-08-19 | $46.03 | $102.03 | 554,800 | — | — |
| 2024-08-16 | $45.58 | $101.04 | 398,600 | — | — |
| 2024-08-15 | $45.62 | $101.12 | 676,300 | — | — |
| 2024-08-14 | $45.70 | $101.30 | 427,700 | — | — |
| 2024-08-13 | $45.38 | $100.59 | 427,200 | — | — |
| 2024-08-12 | $45.02 | $99.79 | 392,000 | — | — |
| 2024-08-09 | $45.09 | $99.95 | 455,000 | — | — |
| 2024-08-08 | $44.65 | $98.97 | 514,000 | — | — |
| 2024-08-07 | $44.15 | $97.87 | 1,099,700 | — | — |
| 2024-08-06 | $44.10 | $97.76 | 1,727,000 | — | — |
| 2024-08-05 | $44.16 | $97.89 | 1,145,200 | — | — |
| 2024-08-02 | $46.07 | $102.12 | 987,300 | — | — |
| 2024-08-01 | $46.32 | $102.16 | 1,029,200 | — | — |
| 2024-07-31 | $47.23 | $104.16 | 739,300 | — | — |
| 2024-07-30 | $47.36 | $104.45 | 852,600 | — | — |
| 2024-07-29 | $47.02 | $103.70 | 682,700 | — | — |
| 2024-07-26 | $46.54 | $102.64 | 983,100 | — | — |
| 2024-07-25 | $46.00 | $101.45 | 1,053,900 | — | — |
| 2024-07-24 | $45.03 | $99.31 | 869,500 | — | — |
| 2024-07-23 | $45.35 | $100.02 | 652,400 | — | — |
| 2024-07-22 | $45.70 | $100.79 | 592,000 | — | — |
| 2024-07-19 | $45.01 | $99.27 | 587,700 | — | — |
| 2024-07-18 | $45.08 | $99.42 | 894,600 | — | — |
| 2024-07-17 | $45.40 | $100.13 | 1,086,400 | — | — |
| 2024-07-16 | $46.31 | $102.14 | 509,500 | — | — |
| 2024-07-15 | $45.99 | $101.43 | 515,500 | — | — |
| 2024-07-12 | $46.39 | $102.31 | 643,900 | — | — |
| 2024-07-11 | $45.70 | $100.79 | 710,500 | — | — |
| 2024-07-10 | $46.32 | $102.16 | 566,300 | — | — |
| 2024-07-09 | $46.10 | $101.67 | 620,200 | — | — |
| 2024-07-08 | $46.08 | $101.63 | 448,900 | — | — |
| 2024-07-05 | $46.22 | $101.94 | 562,500 | — | — |
| 2024-07-03 | $45.69 | $100.77 | 491,600 | — | — |
| 2024-07-02 | $45.50 | $100.35 | 403,200 | — | — |
| 2024-07-01 | $45.21 | $99.71 | 602,900 | — | — |
| 2024-06-28 | $45.88 | $101.19 | 658,400 | — | — |
| 2024-06-27 | $46.15 | $101.78 | 641,300 | — | — |
| 2024-06-26 | $45.53 | $100.42 | 458,900 | — | — |
| 2024-06-25 | $46.01 | $101.47 | 590,100 | — | — |
| 2024-06-24 | $45.84 | $101.10 | 565,300 | — | — |
| 2024-06-21 | $45.60 | $100.57 | 707,000 | — | — |
| 2024-06-20 | $45.65 | $100.68 | 793,700 | — | — |
| 2024-06-18 | $45.58 | $100.53 | 760,100 | — | — |
| 2024-06-17 | $45.48 | $100.31 | 557,300 | — | — |
| 2024-06-14 | $45.22 | $99.73 | 693,400 | — | — |
| 2024-06-13 | $45.65 | $100.68 | 550,800 | — | — |
| 2024-06-12 | $45.73 | $100.86 | 793,000 | — | — |
| 2024-06-11 | $44.56 | $98.28 | 1,178,900 | — | — |
| 2024-06-10 | $44.78 | $98.76 | 934,400 | — | — |
| 2024-06-07 | $44.86 | $98.94 | 621,000 | — | — |
| 2024-06-06 | $45.41 | $100.15 | 821,000 | — | — |
| 2024-06-05 | $45.18 | $99.64 | 704,200 | — | — |
| 2024-06-04 | $44.74 | $98.67 | 693,500 | — | — |
| 2024-06-03 | $43.90 | $96.82 | 481,300 | — | — |
| 2024-05-31 | $43.96 | $96.95 | 634,500 | — | — |
| 2024-05-30 | $43.34 | $95.59 | 447,400 | — | — |
| 2024-05-29 | $43.40 | $95.72 | 622,400 | — | — |
| 2024-05-28 | $43.68 | $96.34 | 614,300 | — | — |
| 2024-05-24 | $44.69 | $98.56 | 957,100 | — | — |
| 2024-05-23 | $44.16 | $97.39 | 469,600 | — | — |
| 2024-05-22 | $44.36 | $97.83 | 506,000 | — | — |
| 2024-05-21 | $44.23 | $97.55 | 510,200 | — | — |
| 2024-05-20 | $44.12 | $97.31 | 487,300 | — | — |
| 2024-05-17 | $44.07 | $97.20 | 508,800 | — | — |
| 2024-05-16 | $43.92 | $96.86 | 1,006,500 | — | — |
| 2024-05-15 | $43.91 | $96.84 | 1,152,700 | — | — |
| 2024-05-14 | $43.51 | $95.96 | 708,500 | — | — |
| 2024-05-13 | $42.81 | $94.42 | 832,400 | — | — |
| 2024-05-10 | $43.46 | $95.85 | 671,000 | — | — |
| 2024-05-09 | $43.38 | $95.67 | 661,200 | — | — |
| 2024-05-08 | $42.94 | $94.70 | 526,800 | — | — |
| 2024-05-07 | $42.89 | $94.59 | 712,400 | — | — |
| 2024-05-06 | $42.41 | $93.53 | 496,100 | — | — |
| 2024-05-03 | $42.16 | $92.98 | 974,400 | — | — |
| 2024-05-02 | $41.21 | $90.89 | 983,600 | — | — |
| 2024-05-01 | $41.23 | $89.77 | 814,800 | — | — |
| 2024-04-30 | $41.19 | $89.68 | 866,900 | — | — |
| 2024-04-29 | $41.55 | $90.47 | 929,800 | — | — |
| 2024-04-26 | $41.61 | $90.60 | 873,400 | — | — |
| 2024-04-25 | $41.12 | $89.53 | 1,751,100 | — | — |
| 2024-04-24 | $41.43 | $90.21 | 1,485,900 | — | — |
| 2024-04-23 | $42.26 | $92.01 | 1,002,800 | — | — |
| 2024-04-22 | $41.79 | $90.99 | 719,000 | — | — |
| 2024-04-19 | $41.07 | $89.42 | 1,091,300 | — | — |
| 2024-04-18 | $41.43 | $90.21 | 826,100 | — | — |
| 2024-04-17 | $41.45 | $90.25 | 751,000 | — | — |
| 2024-04-16 | $41.28 | $89.88 | 1,071,700 | — | — |
| 2024-04-15 | $41.64 | $90.66 | 2,128,600 | — | — |
| 2024-04-12 | $41.77 | $90.95 | 1,330,200 | — | — |
| 2024-04-11 | $41.86 | $91.14 | 965,800 | — | — |
| 2024-04-10 | $41.54 | $90.45 | 1,546,700 | — | — |
| 2024-04-09 | $42.23 | $91.95 | 1,141,700 | — | — |
| 2024-04-08 | $41.92 | $91.27 | 1,737,100 | — | — |
| 2024-04-05 | $42.04 | $91.54 | 2,121,800 | — | — |
| 2024-04-04 | $41.47 | $90.29 | 5,059,300 | — | — |
| 2024-04-03 | $42.17 | $91.82 | 2,324,700 | — | — |
| 2024-04-02 | $42.43 | $92.38 | 1,636,200 | — | — |
| 2024-04-01 | $42.78 | $93.15 | 765,700 | — | — |
| 2024-03-28 | $43.29 | $94.26 | 830,500 | — | — |
| 2024-03-27 | $43.41 | $94.52 | 693,300 | — | — |
| 2024-03-26 | $43.13 | $93.91 | 707,100 | — | — |
| 2024-03-25 | $43.31 | $94.30 | 845,600 | — | — |
| 2024-03-22 | $43.65 | $95.04 | 603,300 | — | — |
| 2024-03-21 | $43.73 | $95.22 | 793,700 | — | — |
| 2024-03-20 | $43.45 | $94.61 | 607,500 | — | — |
| 2024-03-19 | $43.19 | $94.04 | 559,000 | — | — |
| 2024-03-18 | $43.20 | $94.06 | 611,300 | — | — |
| 2024-03-15 | $43.13 | $93.91 | 1,032,400 | — | — |
| 2024-03-14 | $43.33 | $94.34 | 884,600 | — | — |
| 2024-03-13 | $43.72 | $95.19 | 615,400 | — | — |
| 2024-03-12 | $43.71 | $95.17 | 981,100 | — | — |
| 2024-03-11 | $43.24 | $94.15 | 919,800 | — | — |
| 2024-03-08 | $43.81 | $95.39 | 1,166,000 | — | — |
| 2024-03-07 | $43.65 | $95.04 | 809,100 | — | — |
| 2024-03-06 | $43.53 | $94.78 | 1,972,100 | — | — |
| 2024-03-05 | $43.75 | $95.26 | 1,424,800 | — | — |
| 2024-03-04 | $43.49 | $94.69 | 923,700 | — | — |
| 2024-03-01 | $43.22 | $94.10 | 1,090,400 | — | — |
| 2024-02-29 | $43.92 | $95.63 | 2,495,500 | — | — |
| 2024-02-28 | $43.67 | $95.08 | 831,000 | — | — |
| 2024-02-27 | $44.04 | $95.89 | 870,400 | — | — |
| 2024-02-26 | $44.64 | $97.20 | 790,100 | — | — |
| 2024-02-23 | $44.44 | $96.76 | 1,644,400 | — | — |
| 2024-02-22 | $44.35 | $96.57 | 1,143,100 | — | — |
| 2024-02-21 | $43.45 | $94.61 | 800,400 | — | — |
| 2024-02-20 | $43.57 | $94.87 | 1,347,400 | — | — |
| 2024-02-16 | $42.77 | $93.12 | 1,180,300 | — | — |
| 2024-02-15 | $42.06 | $91.58 | 1,284,500 | — | — |
| 2024-02-14 | $42.05 | $91.56 | 1,228,700 | — | — |
| 2024-02-13 | $41.03 | $89.34 | 1,263,900 | — | — |
| 2024-02-12 | $42.08 | $91.62 | 762,200 | — | — |
| 2024-02-09 | $42.48 | $92.49 | 1,423,900 | — | — |
| 2024-02-08 | $41.76 | $90.93 | 819,400 | — | — |
| 2024-02-07 | $41.35 | $90.03 | 843,800 | — | — |
| 2024-02-06 | $41.46 | $90.27 | 893,200 | — | — |
| 2024-02-05 | $41.54 | $90.45 | 1,050,600 | — | — |
| 2024-02-02 | $41.87 | $91.17 | 826,300 | — | — |
| 2024-02-01 | $42.24 | $91.97 | 968,300 | — | — |
| 2024-01-31 | $41.35 | $90.03 | 1,056,500 | — | — |
| 2024-01-30 | $41.79 | $90.99 | 568,500 | — | — |
| 2024-01-29 | $41.57 | $90.51 | 838,300 | — | — |
| 2024-01-26 | $41.74 | $90.88 | 624,300 | — | — |
| 2024-01-25 | $41.50 | $90.36 | 706,300 | — | — |
| 2024-01-24 | $41.42 | $90.19 | 786,300 | — | — |
| 2024-01-23 | $41.31 | $89.95 | 627,800 | — | — |
| 2024-01-22 | $41.54 | $90.45 | 768,200 | — | — |
| 2024-01-19 | $41.75 | $90.90 | 996,300 | — | — |
| 2024-01-18 | $41.62 | $90.62 | 592,200 | — | — |
| 2024-01-17 | $40.82 | $88.88 | 853,600 | — | — |
| 2024-01-16 | $40.80 | $88.84 | 1,241,700 | — | — |
| 2024-01-12 | $41.15 | $89.60 | 874,400 | — | — |
| 2024-01-11 | $40.34 | $87.83 | 818,400 | — | — |
| 2024-01-10 | $40.25 | $87.64 | 958,500 | — | — |
| 2024-01-09 | $39.48 | $85.96 | 856,700 | — | — |
| 2024-01-08 | $40.19 | $87.51 | 1,303,400 | — | — |
| 2024-01-05 | $39.54 | $86.09 | 1,428,000 | — | — |
| 2024-01-04 | $39.31 | $85.59 | 2,073,100 | — | — |
| 2024-01-03 | $38.70 | $84.26 | 781,200 | — | — |
| 2024-01-02 | $38.66 | $84.18 | 689,600 | — | — |