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
- 1999-10-28 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 | $39.75 | $39.75 | 16,900 | — | — |
| 2024-12-30 | $39.77 | $39.77 | 7,600 | — | — |
| 2024-12-27 | $39.67 | $39.67 | 9,100 | — | — |
| 2024-12-26 | $40.70 | $40.70 | 4,700 | — | — |
| 2024-12-24 | $40.58 | $40.58 | 16,900 | — | — |
| 2024-12-23 | $39.61 | $39.61 | 17,200 | — | — |
| 2024-12-20 | $40.65 | $40.65 | 88,300 | — | — |
| 2024-12-19 | $39.80 | $39.80 | 21,900 | — | — |
| 2024-12-18 | $39.47 | $39.47 | 51,600 | — | — |
| 2024-12-17 | $42.47 | $42.47 | 11,700 | — | — |
| 2024-12-16 | $42.90 | $42.90 | 13,200 | — | — |
| 2024-12-13 | $42.20 | $42.20 | 12,900 | — | — |
| 2024-12-12 | $42.35 | $42.35 | 18,800 | — | — |
| 2024-12-11 | $43.48 | $43.48 | 23,100 | — | — |
| 2024-12-10 | $42.30 | $42.30 | 20,200 | — | — |
| 2024-12-09 | $43.05 | $43.05 | 20,100 | — | — |
| 2024-12-06 | $43.60 | $43.60 | 12,700 | — | — |
| 2024-12-05 | $43.62 | $43.62 | 16,800 | — | — |
| 2024-12-04 | $43.74 | $43.74 | 14,200 | — | — |
| 2024-12-03 | $43.47 | $43.47 | 18,700 | — | — |
| 2024-12-02 | $43.79 | $43.79 | 20,500 | — | — |
| 2024-11-29 | $44.69 | $44.69 | 8,100 | — | — |
| 2024-11-27 | $44.50 | $44.50 | 17,400 | — | — |
| 2024-11-26 | $44.10 | $44.10 | 17,200 | — | — |
| 2024-11-25 | $44.86 | $44.86 | 18,000 | — | — |
| 2024-11-22 | $44.01 | $44.01 | 13,100 | — | — |
| 2024-11-21 | $43.28 | $43.28 | 16,300 | — | — |
| 2024-11-20 | $43.04 | $43.04 | 16,200 | — | — |
| 2024-11-19 | $43.23 | $43.23 | 22,900 | — | — |
| 2024-11-18 | $43.21 | $43.21 | 23,800 | — | — |
| 2024-11-15 | $43.07 | $43.07 | 15,300 | — | — |
| 2024-11-14 | $42.80 | $42.80 | 14,500 | — | — |
| 2024-11-13 | $42.62 | $42.62 | 14,400 | — | — |
| 2024-11-12 | $43.62 | $43.62 | 24,800 | — | — |
| 2024-11-11 | $44.57 | $44.57 | 13,800 | — | — |
| 2024-11-08 | $43.13 | $43.13 | 16,800 | — | — |
| 2024-11-07 | $42.81 | $42.81 | 29,700 | — | — |
| 2024-11-06 | $43.80 | $43.80 | 61,500 | — | — |
| 2024-11-05 | $38.40 | $38.40 | 23,300 | — | — |
| 2024-11-04 | $37.85 | $37.85 | 18,300 | — | — |
| 2024-11-01 | $38.09 | $38.09 | 17,600 | — | — |
| 2024-10-31 | $38.21 | $38.21 | 14,300 | — | — |
| 2024-10-30 | $38.38 | $38.38 | 11,100 | — | — |
| 2024-10-29 | $38.04 | $38.04 | 20,700 | — | — |
| 2024-10-28 | $37.62 | $37.62 | 25,900 | — | — |
| 2024-10-25 | $37.04 | $37.04 | 11,000 | — | — |
| 2024-10-24 | $37.79 | $37.79 | 11,500 | — | — |
| 2024-10-23 | $38.43 | $38.43 | 16,400 | — | — |
| 2024-10-22 | $37.75 | $37.75 | 37,300 | — | — |
| 2024-10-21 | $36.00 | $36.00 | 14,500 | — | — |
| 2024-10-18 | $36.47 | $36.47 | 6,800 | — | — |
| 2024-10-17 | $37.83 | $37.83 | 9,400 | — | — |
| 2024-10-16 | $37.67 | $37.67 | 20,000 | — | — |
| 2024-10-15 | $36.74 | $36.74 | 41,200 | — | — |
| 2024-10-14 | $35.72 | $35.72 | 8,800 | — | — |
| 2024-10-11 | $35.38 | $35.38 | 26,100 | — | — |
| 2024-10-10 | $34.14 | $34.14 | 14,100 | — | — |
| 2024-10-09 | $34.06 | $34.06 | 8,600 | — | — |
| 2024-10-08 | $33.74 | $33.74 | 16,300 | — | — |
| 2024-10-07 | $33.74 | $33.74 | 14,200 | — | — |
| 2024-10-04 | $33.60 | $33.60 | 14,400 | — | — |
| 2024-10-03 | $33.39 | $33.39 | 16,100 | — | — |
| 2024-10-02 | $33.26 | $33.26 | 10,100 | — | — |
| 2024-10-01 | $33.54 | $33.54 | 38,300 | — | — |
| 2024-09-30 | $34.08 | $34.08 | 24,200 | — | — |
| 2024-09-27 | $33.39 | $33.39 | 19,800 | — | — |
| 2024-09-26 | $32.99 | $32.99 | 10,000 | — | — |
| 2024-09-25 | $32.94 | $32.94 | 11,700 | — | — |
| 2024-09-24 | $32.80 | $32.80 | 16,700 | — | — |
| 2024-09-23 | $33.40 | $33.40 | 13,000 | — | — |
| 2024-09-20 | $33.43 | $33.43 | 73,200 | — | — |
| 2024-09-19 | $34.40 | $34.40 | 15,200 | — | — |
| 2024-09-18 | $33.54 | $33.54 | 13,300 | — | — |
| 2024-09-17 | $33.50 | $33.50 | 18,400 | — | — |
| 2024-09-16 | $34.00 | $34.00 | 15,700 | — | — |
| 2024-09-13 | $33.68 | $33.68 | 21,900 | — | — |
| 2024-09-12 | $31.25 | $31.25 | 24,400 | — | — |
| 2024-09-11 | $31.16 | $31.16 | 40,500 | — | — |
| 2024-09-10 | $31.12 | $31.12 | 10,200 | — | — |
| 2024-09-09 | $31.07 | $31.07 | 23,300 | — | — |
| 2024-09-06 | $31.10 | $31.10 | 16,400 | — | — |
| 2024-09-05 | $31.80 | $31.80 | 6,900 | — | — |
| 2024-09-04 | $32.29 | $32.29 | 9,500 | — | — |
| 2024-09-03 | $32.26 | $32.26 | 11,700 | — | — |
| 2024-08-30 | $32.48 | $32.48 | 7,100 | — | — |
| 2024-08-29 | $32.21 | $32.21 | 13,900 | — | — |
| 2024-08-28 | $31.64 | $31.64 | 84,100 | — | — |
| 2024-08-27 | $31.43 | $31.43 | 46,900 | — | — |
| 2024-08-26 | $31.83 | $31.83 | 9,300 | — | — |
| 2024-08-23 | $32.21 | $32.21 | 34,500 | — | — |
| 2024-08-22 | $31.14 | $31.14 | 12,400 | — | — |
| 2024-08-21 | $32.07 | $32.07 | 7,700 | — | — |
| 2024-08-20 | $30.98 | $30.98 | 22,900 | — | — |
| 2024-08-19 | $31.60 | $31.60 | 8,400 | — | — |
| 2024-08-16 | $31.58 | $31.58 | 15,400 | — | — |
| 2024-08-15 | $31.48 | $31.48 | 15,400 | — | — |
| 2024-08-14 | $30.25 | $30.25 | 15,000 | — | — |
| 2024-08-13 | $30.61 | $30.61 | 8,400 | — | — |
| 2024-08-12 | $30.30 | $30.30 | 24,800 | — | — |
| 2024-08-09 | $30.68 | $30.68 | 20,000 | — | — |
| 2024-08-08 | $31.22 | $31.22 | 10,100 | — | — |
| 2024-08-07 | $31.17 | $31.17 | 11,700 | — | — |
| 2024-08-06 | $31.06 | $31.06 | 22,900 | — | — |
| 2024-08-05 | $30.79 | $30.79 | 29,700 | — | — |
| 2024-08-02 | $31.46 | $31.46 | 14,100 | — | — |
| 2024-08-01 | $33.54 | $33.54 | 20,300 | — | — |
| 2024-07-31 | $34.60 | $34.60 | 15,000 | — | — |
| 2024-07-30 | $34.58 | $34.58 | 19,300 | — | — |
| 2024-07-29 | $34.61 | $34.61 | 9,000 | — | — |
| 2024-07-26 | $35.88 | $35.88 | 18,200 | — | — |
| 2024-07-25 | $36.45 | $36.45 | 17,900 | — | — |
| 2024-07-24 | $35.50 | $35.50 | 17,200 | — | — |
| 2024-07-23 | $35.99 | $35.99 | 18,900 | — | — |
| 2024-07-22 | $35.17 | $35.17 | 20,000 | — | — |
| 2024-07-19 | $35.20 | $35.20 | 12,700 | — | — |
| 2024-07-18 | $35.85 | $35.85 | 64,800 | — | — |
| 2024-07-17 | $34.81 | $34.81 | 29,800 | — | — |
| 2024-07-16 | $33.35 | $33.35 | 26,200 | — | — |
| 2024-07-15 | $32.03 | $32.03 | 37,700 | — | — |
| 2024-07-12 | $30.49 | $30.49 | 36,000 | — | — |
| 2024-07-11 | $29.28 | $29.28 | 50,400 | — | — |
| 2024-07-10 | $28.30 | $28.30 | 14,600 | — | — |
| 2024-07-09 | $27.70 | $27.70 | 8,800 | — | — |
| 2024-07-08 | $28.47 | $28.47 | 6,800 | — | — |
| 2024-07-05 | $28.21 | $28.21 | 34,400 | — | — |
| 2024-07-03 | $28.90 | $28.90 | 4,700 | — | — |
| 2024-07-02 | $29.04 | $29.04 | 4,600 | — | — |
| 2024-07-01 | $29.03 | $29.03 | 12,500 | — | — |
| 2024-06-28 | $29.24 | $29.24 | 68,200 | — | — |
| 2024-06-27 | $28.00 | $28.00 | 23,500 | — | — |
| 2024-06-26 | $27.16 | $27.16 | 10,000 | — | — |
| 2024-06-25 | $26.83 | $26.83 | 16,600 | — | — |
| 2024-06-24 | $26.73 | $26.73 | 8,500 | — | — |
| 2024-06-21 | $26.50 | $26.50 | 28,000 | — | — |
| 2024-06-20 | $26.61 | $26.61 | 6,200 | — | — |
| 2024-06-18 | $26.55 | $26.55 | 15,300 | — | — |
| 2024-06-17 | $26.52 | $26.52 | 8,000 | — | — |
| 2024-06-14 | $26.44 | $26.44 | 10,800 | — | — |
| 2024-06-13 | $26.91 | $26.91 | 13,400 | — | — |
| 2024-06-12 | $27.09 | $27.09 | 8,400 | — | — |
| 2024-06-11 | $26.38 | $26.38 | 15,600 | — | — |
| 2024-06-10 | $26.12 | $26.12 | 7,300 | — | — |
| 2024-06-07 | $26.27 | $26.27 | 11,400 | — | — |
| 2024-06-06 | $26.38 | $26.38 | 18,300 | — | — |
| 2024-06-05 | $25.99 | $25.99 | 9,900 | — | — |
| 2024-06-04 | $26.16 | $26.16 | 11,300 | — | — |
| 2024-06-03 | $27.27 | $27.27 | 14,500 | — | — |
| 2024-05-31 | $27.47 | $27.47 | 7,000 | — | — |
| 2024-05-30 | $27.31 | $27.31 | 8,500 | — | — |
| 2024-05-29 | $27.25 | $27.25 | 20,000 | — | — |
| 2024-05-28 | $27.75 | $27.75 | 9,900 | — | — |
| 2024-05-24 | $27.79 | $27.79 | 15,800 | — | — |
| 2024-05-23 | $27.16 | $27.16 | 19,500 | — | — |
| 2024-05-22 | $28.66 | $28.66 | 15,300 | — | — |
| 2024-05-21 | $29.20 | $29.20 | 18,400 | — | — |
| 2024-05-20 | $29.02 | $29.02 | 18,300 | — | — |
| 2024-05-17 | $29.00 | $29.00 | 17,000 | — | — |
| 2024-05-16 | $27.83 | $27.83 | 6,000 | — | — |
| 2024-05-15 | $27.78 | $27.78 | 8,600 | — | — |
| 2024-05-14 | $27.50 | $27.50 | 15,300 | — | — |
| 2024-05-13 | $27.50 | $27.50 | 11,200 | — | — |
| 2024-05-10 | $27.60 | $27.60 | 11,200 | — | — |
| 2024-05-09 | $27.99 | $27.99 | 9,500 | — | — |
| 2024-05-08 | $27.40 | $27.40 | 9,300 | — | — |
| 2024-05-07 | $27.04 | $27.04 | 11,600 | — | — |
| 2024-05-06 | $27.47 | $27.47 | 9,300 | — | — |
| 2024-05-03 | $26.45 | $26.45 | 71,000 | — | — |
| 2024-05-02 | $25.95 | $25.95 | 19,800 | — | — |
| 2024-05-01 | $25.70 | $25.70 | 11,200 | — | — |
| 2024-04-30 | $25.82 | $25.82 | 19,700 | — | — |
| 2024-04-29 | $26.74 | $26.74 | 11,000 | — | — |
| 2024-04-26 | $27.18 | $27.18 | 6,100 | — | — |
| 2024-04-25 | $27.29 | $27.29 | 18,700 | — | — |
| 2024-04-24 | $28.02 | $28.02 | 16,600 | — | — |
| 2024-04-23 | $28.40 | $28.40 | 7,300 | — | — |
| 2024-04-22 | $28.87 | $28.87 | 18,700 | — | — |
| 2024-04-19 | $29.00 | $29.00 | 15,200 | — | — |
| 2024-04-18 | $27.26 | $27.26 | 19,500 | — | — |
| 2024-04-17 | $26.81 | $26.81 | 12,400 | — | — |
| 2024-04-16 | $26.75 | $26.75 | 8,300 | — | — |
| 2024-04-15 | $26.61 | $26.61 | 8,400 | — | — |
| 2024-04-12 | $26.56 | $26.56 | 6,300 | — | — |
| 2024-04-11 | $26.92 | $26.92 | 15,000 | — | — |
| 2024-04-10 | $26.91 | $26.91 | 23,400 | — | — |
| 2024-04-09 | $28.77 | $28.77 | 3,900 | — | — |
| 2024-04-08 | $28.73 | $28.73 | 10,300 | — | — |
| 2024-04-05 | $28.82 | $28.82 | 25,000 | — | — |
| 2024-04-04 | $28.85 | $28.85 | 13,300 | — | — |
| 2024-04-03 | $29.26 | $29.26 | 13,500 | — | — |
| 2024-04-02 | $29.26 | $29.26 | 12,900 | — | — |
| 2024-04-01 | $30.36 | $30.36 | 12,300 | — | — |
| 2024-03-28 | $31.76 | $31.76 | 12,700 | — | — |
| 2024-03-27 | $31.26 | $31.26 | 42,500 | — | — |
| 2024-03-26 | $29.80 | $29.80 | 48,100 | — | — |
| 2024-03-25 | $30.30 | $30.30 | 6,000 | — | — |
| 2024-03-22 | $30.70 | $30.70 | 9,800 | — | — |
| 2024-03-21 | $31.96 | $31.96 | 18,700 | — | — |
| 2024-03-20 | $31.25 | $31.25 | 14,300 | — | — |
| 2024-03-19 | $30.37 | $30.37 | 6,500 | — | — |
| 2024-03-18 | $30.29 | $30.29 | 13,500 | — | — |
| 2024-03-15 | $30.85 | $30.85 | 41,300 | — | — |
| 2024-03-14 | $30.47 | $30.47 | 22,700 | — | — |
| 2024-03-13 | $32.07 | $32.07 | 14,500 | — | — |
| 2024-03-12 | $32.21 | $32.21 | 16,000 | — | — |
| 2024-03-11 | $32.91 | $32.91 | 13,000 | — | — |
| 2024-03-08 | $33.37 | $33.37 | 51,000 | — | — |
| 2024-03-07 | $32.02 | $32.02 | 21,000 | — | — |
| 2024-03-06 | $32.23 | $32.23 | 19,000 | — | — |
| 2024-03-05 | $32.59 | $32.59 | 24,200 | — | — |
| 2024-03-04 | $31.84 | $31.84 | 30,100 | — | — |
| 2024-03-01 | $31.89 | $31.89 | 35,400 | — | — |
| 2024-02-29 | $32.95 | $32.95 | 16,500 | — | — |
| 2024-02-28 | $32.40 | $32.40 | 11,600 | — | — |
| 2024-02-27 | $33.15 | $33.15 | 6,700 | — | — |
| 2024-02-26 | $33.06 | $33.06 | 8,200 | — | — |
| 2024-02-23 | $33.50 | $33.50 | 6,400 | — | — |
| 2024-02-22 | $33.38 | $33.38 | 19,100 | — | — |
| 2024-02-21 | $33.95 | $33.95 | 15,900 | — | — |
| 2024-02-20 | $34.23 | $34.23 | 9,100 | — | — |
| 2024-02-16 | $33.99 | $33.99 | 10,400 | — | — |
| 2024-02-15 | $34.94 | $34.94 | 17,600 | — | — |
| 2024-02-14 | $33.60 | $33.60 | 23,600 | — | — |
| 2024-02-13 | $32.97 | $32.97 | 27,800 | — | — |
| 2024-02-12 | $34.83 | $34.83 | 26,700 | — | — |
| 2024-02-09 | $33.99 | $33.99 | 23,600 | — | — |
| 2024-02-08 | $33.67 | $33.67 | 12,900 | — | — |
| 2024-02-07 | $33.29 | $33.29 | 26,000 | — | — |
| 2024-02-06 | $33.39 | $33.39 | 19,100 | — | — |
| 2024-02-05 | $34.42 | $34.42 | 20,400 | — | — |
| 2024-02-02 | $35.56 | $35.56 | 37,300 | — | — |
| 2024-02-01 | $36.97 | $36.97 | 20,700 | — | — |
| 2024-01-31 | $37.49 | $37.49 | 39,800 | — | — |
| 2024-01-30 | $38.65 | $38.65 | 8,300 | — | — |
| 2024-01-29 | $38.71 | $38.71 | 13,300 | — | — |
| 2024-01-26 | $38.49 | $38.49 | 20,100 | — | — |
| 2024-01-25 | $38.65 | $38.65 | 61,900 | — | — |
| 2024-01-24 | $38.46 | $38.46 | 63,100 | — | — |
| 2024-01-23 | $37.74 | $37.74 | 20,500 | — | — |
| 2024-01-22 | $38.21 | $38.21 | 20,000 | — | — |
| 2024-01-19 | $36.50 | $36.50 | 42,700 | — | — |
| 2024-01-18 | $35.93 | $35.93 | 28,000 | — | — |
| 2024-01-17 | $36.32 | $36.32 | 25,300 | — | — |
| 2024-01-16 | $37.11 | $37.11 | 17,800 | — | — |
| 2024-01-12 | $36.70 | $36.70 | 15,400 | — | — |
| 2024-01-11 | $37.30 | $37.30 | 24,500 | — | — |
| 2024-01-10 | $37.83 | $37.83 | 12,700 | — | — |
| 2024-01-09 | $37.78 | $37.78 | 15,600 | — | — |
| 2024-01-08 | $38.00 | $38.00 | 17,000 | — | — |
| 2024-01-05 | $37.54 | $37.54 | 72,700 | — | — |
| 2024-01-04 | $37.01 | $37.01 | 27,700 | — | — |
| 2024-01-03 | $36.79 | $36.79 | 78,300 | — | — |
| 2024-01-02 | $36.82 | $36.82 | 24,100 | — | — |