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
- 2008-01-09 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 | $52.65 | $66.87 | 8,400 | — | — |
| 2024-12-30 | $52.61 | $66.81 | 4,600 | — | — |
| 2024-12-27 | $52.64 | $66.85 | 2,900 | — | — |
| 2024-12-26 | $53.63 | $68.11 | 2,400 | — | — |
| 2024-12-24 | $54.71 | $69.48 | 0 | — | — |
| 2024-12-23 | $54.71 | $69.48 | 600 | — | — |
| 2024-12-20 | $55.00 | $69.85 | 28,700 | — | — |
| 2024-12-19 | $52.89 | $67.17 | 9,000 | — | — |
| 2024-12-18 | $52.11 | $66.18 | 3,200 | — | — |
| 2024-12-17 | $52.74 | $66.98 | 700 | — | — |
| 2024-12-16 | $53.28 | $67.67 | 700 | — | — |
| 2024-12-13 | $54.39 | $69.08 | 500 | — | — |
| 2024-12-12 | $54.43 | $69.13 | 800 | — | — |
| 2024-12-11 | $54.50 | $69.22 | 500 | — | — |
| 2024-12-10 | $54.50 | $69.22 | 500 | — | — |
| 2024-12-09 | $53.04 | $67.36 | 2,000 | — | — |
| 2024-12-06 | $54.35 | $69.02 | 2,000 | — | — |
| 2024-12-05 | $54.50 | $69.22 | 0 | — | — |
| 2024-12-04 | $54.50 | $69.22 | 1,100 | — | — |
| 2024-12-03 | $54.48 | $69.19 | 0 | — | — |
| 2024-12-02 | $54.48 | $69.19 | 600 | — | — |
| 2024-11-29 | $54.50 | $69.22 | 500 | — | — |
| 2024-11-27 | $53.50 | $67.95 | 0 | — | — |
| 2024-11-26 | $53.50 | $67.95 | 1,600 | — | — |
| 2024-11-25 | $53.57 | $68.03 | 800 | — | — |
| 2024-11-22 | $54.00 | $68.58 | 0 | — | — |
| 2024-11-21 | $54.00 | $68.58 | 2,600 | — | — |
| 2024-11-20 | $52.81 | $67.07 | 1,900 | — | — |
| 2024-11-19 | $54.00 | $68.58 | 4,400 | — | — |
| 2024-11-18 | $54.00 | $68.58 | 1,600 | — | — |
| 2024-11-15 | $54.75 | $69.53 | 900 | — | — |
| 2024-11-14 | $53.95 | $68.52 | 1,100 | — | — |
| 2024-11-13 | $54.49 | $69.20 | 1,700 | — | — |
| 2024-11-12 | $54.70 | $69.47 | 900 | — | — |
| 2024-11-11 | $53.00 | $67.07 | 1,600 | — | — |
| 2024-11-08 | $52.53 | $66.47 | 1,600 | — | — |
| 2024-11-07 | $53.22 | $67.35 | 0 | — | — |
| 2024-11-06 | $53.22 | $67.35 | 1,400 | — | — |
| 2024-11-05 | $53.52 | $67.73 | 3,600 | — | — |
| 2024-11-04 | $53.50 | $67.70 | 2,000 | — | — |
| 2024-11-01 | $54.63 | $69.13 | 2,000 | — | — |
| 2024-10-31 | $52.88 | $66.92 | 1,100 | — | — |
| 2024-10-30 | $53.28 | $67.42 | 1,500 | — | — |
| 2024-10-29 | $53.08 | $67.17 | 700 | — | — |
| 2024-10-28 | $54.02 | $68.36 | 600 | — | — |
| 2024-10-25 | $54.20 | $68.59 | 0 | — | — |
| 2024-10-24 | $54.20 | $68.59 | 700 | — | — |
| 2024-10-23 | $54.06 | $68.41 | 700 | — | — |
| 2024-10-22 | $54.12 | $68.49 | 0 | — | — |
| 2024-10-21 | $54.12 | $68.49 | 800 | — | — |
| 2024-10-18 | $54.00 | $68.33 | 0 | — | — |
| 2024-10-17 | $54.00 | $68.33 | 1,100 | — | — |
| 2024-10-16 | $54.00 | $68.33 | 600 | — | — |
| 2024-10-15 | $54.09 | $68.45 | 1,000 | — | — |
| 2024-10-14 | $54.00 | $68.33 | 300 | — | — |
| 2024-10-11 | $54.00 | $68.33 | 2,400 | — | — |
| 2024-10-10 | $54.54 | $69.02 | 0 | — | — |
| 2024-10-09 | $54.54 | $69.02 | 1,600 | — | — |
| 2024-10-08 | $53.73 | $67.99 | 700 | — | — |
| 2024-10-07 | $53.50 | $67.70 | 1,400 | — | — |
| 2024-10-04 | $53.50 | $67.70 | 500 | — | — |
| 2024-10-03 | $53.50 | $67.70 | 0 | — | — |
| 2024-10-02 | $53.50 | $67.70 | 0 | — | — |
| 2024-10-01 | $53.50 | $67.70 | 100 | — | — |
| 2024-09-30 | $53.50 | $67.70 | 1,100 | — | — |
| 2024-09-27 | $54.90 | $69.47 | 600 | — | — |
| 2024-09-26 | $54.95 | $69.54 | 1,400 | — | — |
| 2024-09-25 | $53.32 | $67.47 | 1,700 | — | — |
| 2024-09-24 | $53.02 | $67.09 | 300 | — | — |
| 2024-09-23 | $54.05 | $68.40 | 1,100 | — | — |
| 2024-09-20 | $54.69 | $69.21 | 2,400 | — | — |
| 2024-09-19 | $53.30 | $67.45 | 900 | — | — |
| 2024-09-18 | $52.71 | $66.70 | 3,000 | — | — |
| 2024-09-17 | $54.04 | $68.39 | 1,000 | — | — |
| 2024-09-16 | $54.50 | $68.97 | 400 | — | — |
| 2024-09-13 | $53.75 | $68.02 | 1,200 | — | — |
| 2024-09-12 | $53.00 | $67.07 | 4,800 | — | — |
| 2024-09-11 | $53.90 | $68.21 | 700 | — | — |
| 2024-09-10 | $54.67 | $69.18 | 1,300 | — | — |
| 2024-09-09 | $53.45 | $67.64 | 2,600 | — | — |
| 2024-09-06 | $55.79 | $70.60 | 1,300 | — | — |
| 2024-09-05 | $55.50 | $70.23 | 1,100 | — | — |
| 2024-09-04 | $54.80 | $69.35 | 4,400 | — | — |
| 2024-09-03 | $55.86 | $70.69 | 1,000 | — | — |
| 2024-08-30 | $55.90 | $70.74 | 3,900 | — | — |
| 2024-08-29 | $54.48 | $68.94 | 4,200 | — | — |
| 2024-08-28 | $51.96 | $65.75 | 3,200 | — | — |
| 2024-08-27 | $48.50 | $61.37 | 2,400 | — | — |
| 2024-08-26 | $47.50 | $60.11 | 3,500 | — | — |
| 2024-08-23 | $47.48 | $60.08 | 7,200 | — | — |
| 2024-08-22 | $47.23 | $59.77 | 800 | — | — |
| 2024-08-21 | $46.65 | $59.03 | 1,800 | — | — |
| 2024-08-20 | $46.96 | $59.43 | 0 | — | — |
| 2024-08-19 | $46.96 | $59.43 | 800 | — | — |
| 2024-08-16 | $46.00 | $58.21 | 500 | — | — |
| 2024-08-15 | $46.96 | $59.43 | 4,000 | — | — |
| 2024-08-14 | $47.29 | $59.84 | 1,000 | — | — |
| 2024-08-13 | $46.11 | $58.35 | 2,000 | — | — |
| 2024-08-12 | $45.50 | $57.58 | 30,000 | — | — |
| 2024-08-09 | $44.99 | $56.93 | 126,600 | — | — |
| 2024-08-08 | $43.12 | $54.33 | 4,800 | — | — |
| 2024-08-07 | $43.11 | $54.31 | 61,000 | — | — |
| 2024-08-06 | $43.00 | $54.17 | 3,400 | — | — |
| 2024-08-05 | $43.02 | $54.20 | 300 | — | — |
| 2024-08-02 | $43.02 | $54.20 | 0 | — | — |
| 2024-08-01 | $43.02 | $54.20 | 5,000 | — | — |
| 2024-07-31 | $43.01 | $54.19 | 7,600 | — | — |
| 2024-07-30 | $42.70 | $53.80 | 2,400 | — | — |
| 2024-07-29 | $42.80 | $53.92 | 0 | — | — |
| 2024-07-26 | $42.80 | $53.92 | 0 | — | — |
| 2024-07-25 | $42.80 | $53.92 | 300 | — | — |
| 2024-07-24 | $42.80 | $53.92 | 0 | — | — |
| 2024-07-23 | $42.80 | $53.92 | 300 | — | — |
| 2024-07-22 | $42.80 | $53.92 | 0 | — | — |
| 2024-07-19 | $42.80 | $53.92 | 0 | — | — |
| 2024-07-18 | $42.80 | $53.92 | 0 | — | — |
| 2024-07-17 | $42.80 | $53.92 | 0 | — | — |
| 2024-07-16 | $42.80 | $53.92 | 1,000 | — | — |
| 2024-07-15 | $42.99 | $54.16 | 200 | — | — |
| 2024-07-12 | $42.16 | $53.12 | 1,300 | — | — |
| 2024-07-11 | $43.00 | $54.17 | 600 | — | — |
| 2024-07-10 | $42.05 | $52.98 | 0 | — | — |
| 2024-07-09 | $42.05 | $52.98 | 0 | — | — |
| 2024-07-08 | $42.05 | $52.98 | 0 | — | — |
| 2024-07-05 | $42.05 | $52.98 | 0 | — | — |
| 2024-07-03 | $42.05 | $52.98 | 200 | — | — |
| 2024-07-02 | $42.06 | $52.99 | 300 | — | — |
| 2024-07-01 | $43.03 | $54.21 | 600 | — | — |
| 2024-06-28 | $43.00 | $54.17 | 0 | — | — |
| 2024-06-27 | $43.00 | $54.17 | 0 | — | — |
| 2024-06-26 | $43.00 | $54.17 | 500 | — | — |
| 2024-06-25 | $42.55 | $53.61 | 400 | — | — |
| 2024-06-24 | $41.50 | $52.28 | 900 | — | — |
| 2024-06-21 | $43.91 | $55.32 | 3,400 | — | — |
| 2024-06-20 | $40.89 | $51.52 | 500 | — | — |
| 2024-06-18 | $39.80 | $50.14 | 0 | — | — |
| 2024-06-17 | $39.80 | $50.14 | 300 | — | — |
| 2024-06-14 | $39.80 | $50.14 | 900 | — | — |
| 2024-06-13 | $40.84 | $51.45 | 0 | — | — |
| 2024-06-12 | $40.84 | $51.45 | 400 | — | — |
| 2024-06-11 | $41.97 | $52.88 | 500 | — | — |
| 2024-06-10 | $44.92 | $56.59 | 900 | — | — |
| 2024-06-07 | $44.14 | $55.61 | 1,100 | — | — |
| 2024-06-06 | $42.50 | $53.54 | 2,200 | — | — |
| 2024-06-05 | $40.54 | $51.08 | 4,100 | — | — |
| 2024-06-04 | $39.66 | $49.97 | 300 | — | — |
| 2024-06-03 | $39.94 | $50.32 | 0 | — | — |
| 2024-05-31 | $39.94 | $50.32 | 300 | — | — |
| 2024-05-30 | $39.94 | $50.32 | 0 | — | — |
| 2024-05-29 | $39.94 | $50.32 | 1,300 | — | — |
| 2024-05-28 | $39.94 | $50.32 | 100 | — | — |
| 2024-05-24 | $39.94 | $50.32 | 300 | — | — |
| 2024-05-23 | $39.35 | $49.58 | 1,200 | — | — |
| 2024-05-22 | $39.36 | $49.59 | 300 | — | — |
| 2024-05-21 | $39.35 | $49.58 | 0 | — | — |
| 2024-05-20 | $39.35 | $49.58 | 500 | — | — |
| 2024-05-17 | $39.35 | $49.58 | 1,200 | — | — |
| 2024-05-16 | $39.30 | $49.51 | 0 | — | — |
| 2024-05-15 | $39.30 | $49.51 | 200 | — | — |
| 2024-05-14 | $39.30 | $49.51 | 700 | — | — |
| 2024-05-13 | $39.25 | $49.45 | 0 | — | — |
| 2024-05-10 | $39.25 | $49.45 | 1,400 | — | — |
| 2024-05-09 | $39.63 | $49.93 | 600 | — | — |
| 2024-05-08 | $39.26 | $49.46 | 0 | — | — |
| 2024-05-07 | $39.26 | $49.46 | 400 | — | — |
| 2024-05-06 | $39.24 | $49.20 | 500 | — | — |
| 2024-05-03 | $39.22 | $49.17 | 800 | — | — |
| 2024-05-02 | $39.20 | $49.15 | 2,200 | — | — |
| 2024-05-01 | $39.99 | $50.14 | 0 | — | — |
| 2024-04-30 | $39.99 | $50.14 | 400 | — | — |
| 2024-04-29 | $39.20 | $49.15 | 700 | — | — |
| 2024-04-26 | $39.15 | $49.09 | 0 | — | — |
| 2024-04-25 | $39.15 | $49.09 | 0 | — | — |
| 2024-04-24 | $39.15 | $49.09 | 4,200 | — | — |
| 2024-04-23 | $39.60 | $49.65 | 100 | — | — |
| 2024-04-22 | $39.60 | $49.65 | 400 | — | — |
| 2024-04-19 | $39.60 | $49.65 | 1,500 | — | — |
| 2024-04-18 | $40.24 | $50.45 | 700 | — | — |
| 2024-04-17 | $40.25 | $50.46 | 1,200 | — | — |
| 2024-04-16 | $40.25 | $50.46 | 500 | — | — |
| 2024-04-15 | $40.25 | $50.46 | 1,100 | — | — |
| 2024-04-12 | $40.56 | $50.85 | 0 | — | — |
| 2024-04-11 | $40.56 | $50.85 | 200 | — | — |
| 2024-04-10 | $40.51 | $50.79 | 500 | — | — |
| 2024-04-09 | $40.68 | $51.00 | 0 | — | — |
| 2024-04-08 | $40.68 | $51.00 | 700 | — | — |
| 2024-04-05 | $40.69 | $51.02 | 700 | — | — |
| 2024-04-04 | $40.21 | $50.41 | 700 | — | — |
| 2024-04-03 | $40.87 | $51.24 | 300 | — | — |
| 2024-04-02 | $40.87 | $51.24 | 500 | — | — |
| 2024-04-01 | $40.60 | $50.90 | 600 | — | — |
| 2024-03-28 | $40.69 | $51.02 | 300 | — | — |
| 2024-03-27 | $41.00 | $51.40 | 300 | — | — |
| 2024-03-26 | $40.78 | $51.13 | 0 | — | — |
| 2024-03-25 | $40.78 | $51.13 | 0 | — | — |
| 2024-03-22 | $40.78 | $51.13 | 400 | — | — |
| 2024-03-21 | $40.52 | $50.80 | 600 | — | — |
| 2024-03-20 | $41.41 | $51.92 | 0 | — | — |
| 2024-03-19 | $41.41 | $51.92 | 300 | — | — |
| 2024-03-18 | $40.93 | $51.32 | 400 | — | — |
| 2024-03-15 | $40.93 | $51.32 | 500 | — | — |
| 2024-03-14 | $39.70 | $49.77 | 0 | — | — |
| 2024-03-13 | $39.70 | $49.77 | 1,300 | — | — |
| 2024-03-12 | $39.65 | $49.71 | 0 | — | — |
| 2024-03-11 | $39.65 | $49.71 | 0 | — | — |
| 2024-03-08 | $39.65 | $49.71 | 200 | — | — |
| 2024-03-07 | $39.65 | $49.71 | 400 | — | — |
| 2024-03-06 | $39.75 | $49.84 | 0 | — | — |
| 2024-03-05 | $39.75 | $49.84 | 0 | — | — |
| 2024-03-04 | $39.75 | $49.84 | 300 | — | — |
| 2024-03-01 | $40.11 | $50.29 | 0 | — | — |
| 2024-02-29 | $40.11 | $50.29 | 0 | — | — |
| 2024-02-28 | $40.11 | $50.29 | 300 | — | — |
| 2024-02-27 | $40.11 | $50.29 | 600 | — | — |
| 2024-02-26 | $40.17 | $50.36 | 600 | — | — |
| 2024-02-23 | $39.75 | $49.84 | 200 | — | — |
| 2024-02-22 | $39.75 | $49.84 | 0 | — | — |
| 2024-02-21 | $39.75 | $49.84 | 1,100 | — | — |
| 2024-02-20 | $39.45 | $49.46 | 400 | — | — |
| 2024-02-16 | $39.43 | $49.44 | 900 | — | — |
| 2024-02-15 | $39.50 | $49.52 | 400 | — | — |
| 2024-02-14 | $39.10 | $49.02 | 0 | — | — |
| 2024-02-13 | $39.10 | $49.02 | 400 | — | — |
| 2024-02-12 | $39.10 | $49.02 | 300 | — | — |
| 2024-02-09 | $39.10 | $49.02 | 200 | — | — |
| 2024-02-08 | $39.00 | $48.90 | 0 | — | — |
| 2024-02-07 | $39.00 | $48.90 | 0 | — | — |
| 2024-02-06 | $39.00 | $48.90 | 0 | — | — |
| 2024-02-05 | $39.00 | $48.66 | 0 | — | — |
| 2024-02-02 | $39.00 | $48.66 | 0 | — | — |
| 2024-02-01 | $39.00 | $48.66 | 1,700 | — | — |
| 2024-01-31 | $39.37 | $49.12 | 800 | — | — |
| 2024-01-30 | $39.36 | $49.11 | 200 | — | — |
| 2024-01-29 | $39.41 | $49.17 | 200 | — | — |
| 2024-01-26 | $39.89 | $49.77 | 2,100 | — | — |
| 2024-01-25 | $39.63 | $49.45 | 2,300 | — | — |
| 2024-01-24 | $39.32 | $49.06 | 800 | — | — |
| 2024-01-23 | $39.50 | $49.28 | 0 | — | — |
| 2024-01-22 | $39.50 | $49.28 | 300 | — | — |
| 2024-01-19 | $39.50 | $49.28 | 200 | — | — |
| 2024-01-18 | $39.75 | $49.59 | 0 | — | — |
| 2024-01-17 | $39.75 | $49.59 | 0 | — | — |
| 2024-01-16 | $39.75 | $49.59 | 0 | — | — |
| 2024-01-12 | $39.75 | $49.59 | 500 | — | — |
| 2024-01-11 | $39.31 | $49.05 | 400 | — | — |
| 2024-01-10 | $39.00 | $48.66 | 0 | — | — |
| 2024-01-09 | $39.00 | $48.66 | 0 | — | — |
| 2024-01-08 | $39.00 | $48.66 | 0 | — | — |
| 2024-01-05 | $39.00 | $48.66 | 0 | — | — |
| 2024-01-04 | $39.00 | $48.66 | 0 | — | — |
| 2024-01-03 | $39.00 | $48.66 | 600 | — | — |
| 2024-01-02 | $39.21 | $48.92 | 600 | — | — |