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
- 2014-05-14 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 | $42.37 | $48.40 | 345,800 | — | — |
| 2024-12-30 | $42.82 | $48.91 | 470,400 | — | — |
| 2024-12-27 | $43.29 | $49.44 | 289,600 | — | — |
| 2024-12-26 | $43.79 | $50.01 | 192,800 | — | — |
| 2024-12-24 | $43.38 | $49.55 | 155,400 | — | — |
| 2024-12-23 | $43.01 | $49.13 | 348,200 | — | — |
| 2024-12-20 | $42.93 | $49.04 | 2,277,800 | — | — |
| 2024-12-19 | $42.55 | $48.60 | 483,400 | — | — |
| 2024-12-18 | $43.20 | $49.34 | 570,200 | — | — |
| 2024-12-17 | $46.13 | $52.69 | 432,800 | — | — |
| 2024-12-16 | $47.21 | $53.92 | 365,000 | — | — |
| 2024-12-13 | $46.50 | $53.12 | 512,600 | — | — |
| 2024-12-12 | $46.81 | $53.47 | 263,400 | — | — |
| 2024-12-11 | $47.52 | $54.28 | 672,000 | — | — |
| 2024-12-10 | $47.31 | $54.05 | 604,200 | — | — |
| 2024-12-09 | $47.23 | $53.95 | 361,000 | — | — |
| 2024-12-06 | $47.58 | $54.35 | 227,200 | — | — |
| 2024-12-05 | $47.34 | $54.07 | 289,200 | — | — |
| 2024-12-04 | $47.79 | $54.58 | 463,600 | — | — |
| 2024-12-03 | $47.14 | $53.85 | 325,400 | — | — |
| 2024-12-02 | $47.65 | $54.42 | 584,600 | — | — |
| 2024-11-29 | $47.89 | $54.70 | 252,000 | — | — |
| 2024-11-27 | $48.54 | $55.45 | 287,800 | — | — |
| 2024-11-26 | $48.62 | $55.54 | 533,200 | — | — |
| 2024-11-25 | $49.50 | $56.54 | 619,600 | — | — |
| 2024-11-22 | $48.32 | $55.19 | 521,800 | — | — |
| 2024-11-21 | $46.63 | $53.26 | 396,600 | — | — |
| 2024-11-20 | $46.37 | $52.96 | 277,800 | — | — |
| 2024-11-19 | $46.83 | $53.49 | 334,600 | — | — |
| 2024-11-18 | $46.81 | $53.47 | 245,600 | — | — |
| 2024-11-15 | $47.29 | $54.02 | 375,200 | — | — |
| 2024-11-14 | $47.35 | $54.09 | 350,600 | — | — |
| 2024-11-13 | $47.95 | $54.77 | 466,600 | — | — |
| 2024-11-12 | $48.31 | $55.18 | 464,400 | — | — |
| 2024-11-11 | $49.37 | $56.39 | 548,800 | — | — |
| 2024-11-08 | $47.99 | $54.82 | 506,000 | — | — |
| 2024-11-07 | $46.85 | $53.52 | 592,000 | — | — |
| 2024-11-06 | $48.13 | $54.98 | 1,582,600 | — | — |
| 2024-11-05 | $43.21 | $49.36 | 328,800 | — | — |
| 2024-11-04 | $42.24 | $48.24 | 528,000 | — | — |
| 2024-11-01 | $42.15 | $48.15 | 414,200 | — | — |
| 2024-10-31 | $41.57 | $47.48 | 304,400 | — | — |
| 2024-10-30 | $42.49 | $48.54 | 353,000 | — | — |
| 2024-10-29 | $42.33 | $48.35 | 703,000 | — | — |
| 2024-10-28 | $42.90 | $49.00 | 362,000 | — | — |
| 2024-10-25 | $41.35 | $47.23 | 417,800 | — | — |
| 2024-10-24 | $42.51 | $48.55 | 373,200 | — | — |
| 2024-10-23 | $42.09 | $48.08 | 372,800 | — | — |
| 2024-10-22 | $42.24 | $48.24 | 536,400 | — | — |
| 2024-10-21 | $41.40 | $47.30 | 498,000 | — | — |
| 2024-10-18 | $42.85 | $48.94 | 353,200 | — | — |
| 2024-10-17 | $43.79 | $50.01 | 328,400 | — | — |
| 2024-10-16 | $43.81 | $50.04 | 429,200 | — | — |
| 2024-10-15 | $42.51 | $48.56 | 370,600 | — | — |
| 2024-10-14 | $41.74 | $47.68 | 230,200 | — | — |
| 2024-10-11 | $41.01 | $46.85 | 350,800 | — | — |
| 2024-10-10 | $39.13 | $44.70 | 399,600 | — | — |
| 2024-10-09 | $39.30 | $44.89 | 329,400 | — | — |
| 2024-10-08 | $38.79 | $44.30 | 246,400 | — | — |
| 2024-10-07 | $39.12 | $44.69 | 409,200 | — | — |
| 2024-10-04 | $39.90 | $45.58 | 204,400 | — | — |
| 2024-10-03 | $38.99 | $44.53 | 193,200 | — | — |
| 2024-10-02 | $38.92 | $44.45 | 188,200 | — | — |
| 2024-10-01 | $38.67 | $44.17 | 275,600 | — | — |
| 2024-09-30 | $40.22 | $45.78 | 279,800 | — | — |
| 2024-09-27 | $39.54 | $45.00 | 324,000 | — | — |
| 2024-09-26 | $39.46 | $44.91 | 328,000 | — | — |
| 2024-09-25 | $39.56 | $45.03 | 407,400 | — | — |
| 2024-09-24 | $40.10 | $45.63 | 416,400 | — | — |
| 2024-09-23 | $41.61 | $47.35 | 462,200 | — | — |
| 2024-09-20 | $42.25 | $48.08 | 1,354,200 | — | — |
| 2024-09-19 | $43.13 | $49.08 | 1,069,800 | — | — |
| 2024-09-18 | $41.52 | $47.25 | 747,600 | — | — |
| 2024-09-17 | $40.76 | $46.38 | 584,400 | — | — |
| 2024-09-16 | $40.12 | $45.66 | 318,400 | — | — |
| 2024-09-13 | $39.17 | $44.58 | 379,600 | — | — |
| 2024-09-12 | $38.17 | $43.43 | 294,200 | — | — |
| 2024-09-11 | $37.51 | $42.68 | 368,600 | — | — |
| 2024-09-10 | $38.01 | $43.26 | 360,800 | — | — |
| 2024-09-09 | $38.39 | $43.69 | 296,000 | — | — |
| 2024-09-06 | $38.31 | $43.60 | 212,000 | — | — |
| 2024-09-05 | $38.96 | $44.34 | 187,200 | — | — |
| 2024-09-04 | $39.53 | $44.99 | 320,000 | — | — |
| 2024-09-03 | $39.47 | $44.92 | 505,200 | — | — |
| 2024-08-30 | $40.53 | $46.12 | 264,000 | — | — |
| 2024-08-29 | $40.06 | $45.58 | 372,200 | — | — |
| 2024-08-28 | $40.33 | $45.90 | 286,800 | — | — |
| 2024-08-27 | $40.06 | $45.59 | 227,200 | — | — |
| 2024-08-26 | $40.24 | $45.80 | 351,800 | — | — |
| 2024-08-23 | $40.81 | $46.45 | 508,800 | — | — |
| 2024-08-22 | $38.81 | $44.17 | 184,200 | — | — |
| 2024-08-21 | $39.08 | $44.48 | 294,800 | — | — |
| 2024-08-20 | $38.53 | $43.85 | 280,200 | — | — |
| 2024-08-19 | $39.37 | $44.80 | 372,200 | — | — |
| 2024-08-16 | $38.44 | $43.74 | 360,000 | — | — |
| 2024-08-15 | $37.70 | $42.90 | 427,000 | — | — |
| 2024-08-14 | $36.93 | $42.03 | 289,800 | — | — |
| 2024-08-13 | $36.73 | $41.80 | 273,000 | — | — |
| 2024-08-12 | $36.04 | $41.01 | 287,600 | — | — |
| 2024-08-09 | $36.70 | $41.76 | 280,800 | — | — |
| 2024-08-08 | $37.21 | $42.34 | 336,800 | — | — |
| 2024-08-07 | $36.73 | $41.80 | 521,000 | — | — |
| 2024-08-06 | $37.29 | $42.44 | 466,000 | — | — |
| 2024-08-05 | $36.97 | $42.07 | 1,207,200 | — | — |
| 2024-08-02 | $37.79 | $43.01 | 652,800 | — | — |
| 2024-08-01 | $38.61 | $43.94 | 734,400 | — | — |
| 2024-07-31 | $40.12 | $45.66 | 569,000 | — | — |
| 2024-07-30 | $39.49 | $44.94 | 343,800 | — | — |
| 2024-07-29 | $39.10 | $44.50 | 401,600 | — | — |
| 2024-07-26 | $40.27 | $45.83 | 438,600 | — | — |
| 2024-07-25 | $40.06 | $45.58 | 618,600 | — | — |
| 2024-07-24 | $38.92 | $44.30 | 498,600 | — | — |
| 2024-07-23 | $40.15 | $45.69 | 712,400 | — | — |
| 2024-07-22 | $39.49 | $44.94 | 544,600 | — | — |
| 2024-07-19 | $38.74 | $44.08 | 472,800 | — | — |
| 2024-07-18 | $38.70 | $44.04 | 763,000 | — | — |
| 2024-07-17 | $39.43 | $44.87 | 1,089,400 | — | — |
| 2024-07-16 | $40.04 | $45.56 | 2,419,400 | — | — |
| 2024-07-15 | $35.44 | $40.33 | 743,600 | — | — |
| 2024-07-12 | $34.22 | $38.94 | 778,200 | — | — |
| 2024-07-11 | $33.64 | $38.28 | 738,800 | — | — |
| 2024-07-10 | $31.42 | $35.76 | 367,000 | — | — |
| 2024-07-09 | $30.59 | $34.82 | 254,000 | — | — |
| 2024-07-08 | $30.20 | $34.36 | 270,600 | — | — |
| 2024-07-05 | $30.46 | $34.66 | 276,400 | — | — |
| 2024-07-03 | $30.87 | $35.12 | 172,400 | — | — |
| 2024-07-02 | $31.41 | $35.74 | 276,400 | — | — |
| 2024-07-01 | $31.28 | $35.60 | 542,000 | — | — |
| 2024-06-28 | $31.59 | $35.78 | 1,428,000 | — | — |
| 2024-06-27 | $30.37 | $34.39 | 365,200 | — | — |
| 2024-06-26 | $29.50 | $33.41 | 354,600 | — | — |
| 2024-06-25 | $29.70 | $33.63 | 207,400 | — | — |
| 2024-06-24 | $30.26 | $34.27 | 315,600 | — | — |
| 2024-06-21 | $29.37 | $33.26 | 1,320,000 | — | — |
| 2024-06-20 | $29.73 | $33.67 | 288,400 | — | — |
| 2024-06-18 | $30.04 | $34.02 | 302,000 | — | — |
| 2024-06-17 | $30.06 | $34.05 | 221,200 | — | — |
| 2024-06-14 | $29.58 | $33.51 | 280,800 | — | — |
| 2024-06-13 | $30.01 | $33.99 | 218,400 | — | — |
| 2024-06-12 | $30.56 | $34.61 | 310,800 | — | — |
| 2024-06-11 | $29.62 | $33.55 | 330,800 | — | — |
| 2024-06-10 | $29.72 | $33.66 | 512,000 | — | — |
| 2024-06-07 | $30.00 | $33.98 | 287,000 | — | — |
| 2024-06-06 | $30.44 | $34.48 | 251,000 | — | — |
| 2024-06-05 | $30.17 | $34.16 | 220,400 | — | — |
| 2024-06-04 | $29.66 | $33.59 | 270,200 | — | — |
| 2024-06-03 | $30.06 | $34.04 | 264,000 | — | — |
| 2024-05-31 | $30.90 | $35.00 | 274,000 | — | — |
| 2024-05-30 | $30.87 | $34.96 | 283,000 | — | — |
| 2024-05-29 | $30.03 | $34.01 | 354,200 | — | — |
| 2024-05-28 | $30.95 | $35.05 | 212,400 | — | — |
| 2024-05-24 | $31.34 | $35.50 | 263,800 | — | — |
| 2024-05-23 | $31.32 | $35.47 | 241,400 | — | — |
| 2024-05-22 | $32.06 | $36.31 | 247,200 | — | — |
| 2024-05-21 | $32.65 | $36.98 | 169,000 | — | — |
| 2024-05-20 | $32.56 | $36.88 | 230,000 | — | — |
| 2024-05-17 | $33.00 | $37.38 | 193,000 | — | — |
| 2024-05-16 | $32.62 | $36.95 | 196,600 | — | — |
| 2024-05-15 | $33.04 | $37.42 | 282,200 | — | — |
| 2024-05-14 | $33.19 | $37.59 | 279,800 | — | — |
| 2024-05-13 | $32.33 | $36.62 | 276,200 | — | — |
| 2024-05-10 | $32.38 | $36.68 | 267,400 | — | — |
| 2024-05-09 | $32.31 | $36.59 | 313,200 | — | — |
| 2024-05-08 | $31.67 | $35.87 | 203,200 | — | — |
| 2024-05-07 | $31.59 | $35.78 | 260,400 | — | — |
| 2024-05-06 | $31.71 | $35.91 | 256,200 | — | — |
| 2024-05-03 | $31.42 | $35.58 | 272,800 | — | — |
| 2024-05-02 | $30.80 | $34.88 | 309,200 | — | — |
| 2024-05-01 | $30.15 | $34.15 | 440,000 | — | — |
| 2024-04-30 | $29.48 | $33.39 | 349,400 | — | — |
| 2024-04-29 | $29.65 | $33.58 | 375,200 | — | — |
| 2024-04-26 | $30.38 | $34.40 | 263,800 | — | — |
| 2024-04-25 | $30.64 | $34.70 | 587,600 | — | — |
| 2024-04-24 | $31.52 | $35.70 | 377,800 | — | — |
| 2024-04-23 | $31.31 | $35.46 | 829,800 | — | — |
| 2024-04-22 | $30.65 | $34.71 | 285,600 | — | — |
| 2024-04-19 | $30.11 | $34.10 | 379,400 | — | — |
| 2024-04-18 | $29.53 | $33.44 | 310,800 | — | — |
| 2024-04-17 | $29.43 | $33.33 | 279,800 | — | — |
| 2024-04-16 | $29.57 | $33.49 | 247,800 | — | — |
| 2024-04-15 | $29.79 | $33.74 | 347,400 | — | — |
| 2024-04-12 | $29.78 | $33.73 | 260,200 | — | — |
| 2024-04-11 | $30.21 | $34.22 | 363,400 | — | — |
| 2024-04-10 | $29.87 | $33.83 | 716,600 | — | — |
| 2024-04-09 | $32.76 | $37.11 | 198,200 | — | — |
| 2024-04-08 | $32.26 | $36.53 | 215,000 | — | — |
| 2024-04-05 | $31.43 | $35.60 | 530,200 | — | — |
| 2024-04-04 | $31.28 | $35.43 | 376,600 | — | — |
| 2024-04-03 | $31.47 | $35.64 | 258,000 | — | — |
| 2024-04-02 | $31.33 | $35.49 | 583,200 | — | — |
| 2024-04-01 | $32.79 | $37.14 | 400,200 | — | — |
| 2024-03-28 | $33.18 | $37.58 | 345,800 | — | — |
| 2024-03-27 | $33.10 | $37.31 | 292,400 | — | — |
| 2024-03-26 | $31.87 | $35.93 | 271,400 | — | — |
| 2024-03-25 | $31.83 | $35.89 | 135,800 | — | — |
| 2024-03-22 | $31.96 | $36.03 | 244,400 | — | — |
| 2024-03-21 | $32.49 | $36.64 | 318,200 | — | — |
| 2024-03-20 | $31.88 | $35.94 | 369,200 | — | — |
| 2024-03-19 | $30.37 | $34.24 | 348,800 | — | — |
| 2024-03-18 | $30.63 | $34.53 | 325,200 | — | — |
| 2024-03-15 | $30.86 | $34.79 | 1,381,200 | — | — |
| 2024-03-14 | $30.82 | $34.75 | 620,000 | — | — |
| 2024-03-13 | $31.96 | $36.03 | 263,200 | — | — |
| 2024-03-12 | $32.00 | $36.08 | 270,400 | — | — |
| 2024-03-11 | $32.66 | $36.82 | 242,600 | — | — |
| 2024-03-08 | $32.72 | $36.90 | 248,200 | — | — |
| 2024-03-07 | $32.47 | $36.60 | 282,200 | — | — |
| 2024-03-06 | $32.22 | $36.33 | 452,200 | — | — |
| 2024-03-05 | $32.21 | $36.31 | 327,200 | — | — |
| 2024-03-04 | $30.73 | $34.64 | 314,000 | — | — |
| 2024-03-01 | $31.17 | $35.15 | 254,400 | — | — |
| 2024-02-29 | $31.59 | $35.62 | 296,800 | — | — |
| 2024-02-28 | $30.98 | $34.92 | 216,600 | — | — |
| 2024-02-27 | $31.22 | $35.20 | 206,200 | — | — |
| 2024-02-26 | $31.02 | $34.97 | 280,600 | — | — |
| 2024-02-23 | $31.50 | $35.51 | 198,400 | — | — |
| 2024-02-22 | $31.08 | $35.04 | 340,600 | — | — |
| 2024-02-21 | $31.34 | $35.33 | 291,200 | — | — |
| 2024-02-20 | $31.71 | $35.75 | 378,000 | — | — |
| 2024-02-16 | $32.92 | $37.12 | 342,800 | — | — |
| 2024-02-15 | $33.38 | $37.63 | 466,200 | — | — |
| 2024-02-14 | $31.41 | $35.41 | 376,800 | — | — |
| 2024-02-13 | $30.10 | $33.94 | 672,400 | — | — |
| 2024-02-12 | $32.31 | $36.43 | 434,000 | — | — |
| 2024-02-09 | $31.29 | $35.27 | 533,400 | — | — |
| 2024-02-08 | $30.21 | $34.06 | 389,000 | — | — |
| 2024-02-07 | $29.91 | $33.72 | 389,400 | — | — |
| 2024-02-06 | $30.18 | $34.03 | 391,200 | — | — |
| 2024-02-05 | $30.42 | $34.30 | 454,200 | — | — |
| 2024-02-02 | $32.26 | $36.38 | 500,600 | — | — |
| 2024-02-01 | $32.77 | $36.95 | 445,600 | — | — |
| 2024-01-31 | $33.57 | $37.85 | 711,600 | — | — |
| 2024-01-30 | $34.86 | $39.30 | 365,800 | — | — |
| 2024-01-29 | $34.09 | $38.44 | 414,200 | — | — |
| 2024-01-26 | $33.26 | $37.50 | 207,600 | — | — |
| 2024-01-25 | $32.90 | $37.10 | 259,400 | — | — |
| 2024-01-24 | $33.10 | $37.31 | 237,600 | — | — |
| 2024-01-23 | $32.88 | $37.08 | 312,800 | — | — |
| 2024-01-22 | $33.13 | $37.35 | 430,600 | — | — |
| 2024-01-19 | $31.85 | $35.91 | 309,800 | — | — |
| 2024-01-18 | $31.07 | $35.03 | 338,600 | — | — |
| 2024-01-17 | $30.06 | $33.89 | 432,600 | — | — |
| 2024-01-16 | $30.18 | $34.03 | 259,600 | — | — |
| 2024-01-12 | $30.81 | $34.74 | 267,400 | — | — |
| 2024-01-11 | $30.95 | $34.90 | 453,400 | — | — |
| 2024-01-10 | $31.40 | $35.40 | 273,200 | — | — |
| 2024-01-09 | $31.78 | $35.83 | 259,000 | — | — |
| 2024-01-08 | $32.38 | $36.51 | 251,400 | — | — |
| 2024-01-05 | $31.81 | $35.86 | 301,400 | — | — |
| 2024-01-04 | $31.42 | $35.42 | 362,400 | — | — |
| 2024-01-03 | $31.24 | $35.22 | 544,200 | — | — |
| 2024-01-02 | $32.94 | $37.14 | 365,400 | — | — |