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
- 2003-09-17 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 | $32.88 | $42.56 | 143,500 | — | — |
| 2024-12-30 | $32.87 | $42.55 | 179,200 | — | — |
| 2024-12-27 | $33.18 | $42.95 | 241,400 | — | — |
| 2024-12-26 | $33.66 | $43.57 | 183,300 | — | — |
| 2024-12-24 | $34.26 | $44.35 | 62,900 | — | — |
| 2024-12-23 | $34.12 | $44.17 | 149,900 | — | — |
| 2024-12-20 | $33.84 | $43.80 | 290,300 | — | — |
| 2024-12-19 | $33.73 | $43.66 | 235,100 | — | — |
| 2024-12-18 | $33.97 | $43.97 | 316,000 | — | — |
| 2024-12-17 | $34.14 | $44.19 | 253,300 | — | — |
| 2024-12-16 | $34.62 | $44.81 | 193,500 | — | — |
| 2024-12-13 | $34.93 | $45.21 | 260,700 | — | — |
| 2024-12-12 | $35.40 | $45.82 | 186,100 | — | — |
| 2024-12-11 | $35.88 | $46.44 | 198,100 | — | — |
| 2024-12-10 | $35.25 | $45.63 | 222,400 | — | — |
| 2024-12-09 | $35.69 | $46.20 | 142,600 | — | — |
| 2024-12-06 | $36.16 | $46.81 | 200,100 | — | — |
| 2024-12-05 | $35.64 | $46.13 | 282,900 | — | — |
| 2024-12-04 | $38.03 | $49.23 | 214,600 | — | — |
| 2024-12-03 | $38.68 | $50.07 | 349,300 | — | — |
| 2024-12-02 | $38.86 | $50.30 | 162,300 | — | — |
| 2024-11-29 | $38.58 | $49.94 | 147,200 | — | — |
| 2024-11-27 | $40.26 | $52.11 | 228,700 | — | — |
| 2024-11-26 | $39.31 | $50.88 | 181,400 | — | — |
| 2024-11-25 | $40.04 | $51.83 | 84,800 | — | — |
| 2024-11-22 | $39.75 | $51.45 | 84,800 | — | — |
| 2024-11-21 | $39.66 | $51.34 | 59,300 | — | — |
| 2024-11-20 | $39.58 | $51.23 | 129,900 | — | — |
| 2024-11-19 | $38.57 | $49.93 | 118,100 | — | — |
| 2024-11-18 | $38.18 | $49.42 | 171,300 | — | — |
| 2024-11-15 | $38.21 | $49.46 | 170,300 | — | — |
| 2024-11-14 | $39.69 | $51.37 | 165,900 | — | — |
| 2024-11-13 | $39.58 | $51.23 | 95,200 | — | — |
| 2024-11-12 | $39.38 | $50.97 | 71,300 | — | — |
| 2024-11-11 | $40.24 | $52.09 | 62,800 | — | — |
| 2024-11-08 | $40.55 | $52.49 | 105,100 | — | — |
| 2024-11-07 | $41.29 | $53.45 | 132,700 | — | — |
| 2024-11-06 | $39.98 | $51.75 | 396,200 | — | — |
| 2024-11-05 | $39.66 | $51.34 | 54,600 | — | — |
| 2024-11-04 | $39.24 | $50.79 | 99,500 | — | — |
| 2024-11-01 | $39.10 | $50.61 | 118,200 | — | — |
| 2024-10-31 | $37.82 | $48.95 | 270,900 | — | — |
| 2024-10-30 | $39.33 | $50.91 | 156,300 | — | — |
| 2024-10-29 | $40.86 | $52.89 | 177,600 | — | — |
| 2024-10-28 | $40.47 | $52.38 | 103,700 | — | — |
| 2024-10-25 | $41.32 | $53.48 | 143,600 | — | — |
| 2024-10-24 | $40.82 | $52.84 | 61,000 | — | — |
| 2024-10-23 | $40.89 | $52.93 | 67,400 | — | — |
| 2024-10-22 | $40.85 | $52.88 | 81,400 | — | — |
| 2024-10-21 | $40.42 | $52.32 | 103,200 | — | — |
| 2024-10-18 | $41.51 | $53.73 | 87,800 | — | — |
| 2024-10-17 | $41.56 | $53.80 | 171,800 | — | — |
| 2024-10-16 | $41.83 | $54.15 | 110,400 | — | — |
| 2024-10-15 | $41.87 | $54.20 | 117,000 | — | — |
| 2024-10-14 | $43.20 | $55.92 | 148,700 | — | — |
| 2024-10-11 | $42.60 | $55.14 | 574,300 | — | — |
| 2024-10-10 | $42.08 | $54.47 | 118,400 | — | — |
| 2024-10-09 | $41.59 | $53.83 | 202,700 | — | — |
| 2024-10-08 | $41.51 | $53.73 | 207,800 | — | — |
| 2024-10-07 | $41.43 | $53.63 | 109,800 | — | — |
| 2024-10-04 | $41.35 | $53.52 | 108,200 | — | — |
| 2024-10-03 | $41.65 | $53.91 | 41,300 | — | — |
| 2024-10-02 | $42.26 | $54.70 | 93,800 | — | — |
| 2024-10-01 | $41.71 | $53.99 | 122,800 | — | — |
| 2024-09-30 | $42.37 | $54.84 | 110,900 | — | — |
| 2024-09-27 | $43.57 | $55.89 | 208,300 | — | — |
| 2024-09-26 | $44.78 | $57.45 | 319,800 | — | — |
| 2024-09-25 | $40.74 | $52.26 | 480,400 | — | — |
| 2024-09-24 | $42.73 | $54.82 | 99,300 | — | — |
| 2024-09-23 | $42.21 | $54.15 | 128,300 | — | — |
| 2024-09-20 | $41.89 | $53.74 | 257,700 | — | — |
| 2024-09-19 | $43.42 | $55.70 | 70,200 | — | — |
| 2024-09-18 | $42.62 | $54.68 | 83,300 | — | — |
| 2024-09-17 | $42.64 | $54.70 | 56,700 | — | — |
| 2024-09-16 | $42.84 | $54.96 | 86,400 | — | — |
| 2024-09-13 | $42.21 | $54.15 | 87,100 | — | — |
| 2024-09-12 | $40.52 | $51.98 | 119,200 | — | — |
| 2024-09-11 | $40.24 | $51.62 | 166,200 | — | — |
| 2024-09-10 | $41.86 | $53.70 | 83,900 | — | — |
| 2024-09-09 | $42.29 | $54.25 | 74,300 | — | — |
| 2024-09-06 | $42.00 | $53.88 | 167,900 | — | — |
| 2024-09-05 | $42.43 | $54.43 | 99,400 | — | — |
| 2024-09-04 | $41.97 | $53.84 | 69,600 | — | — |
| 2024-09-03 | $42.03 | $53.92 | 80,500 | — | — |
| 2024-08-30 | $42.45 | $54.46 | 129,600 | — | — |
| 2024-08-29 | $43.23 | $55.46 | 117,700 | — | — |
| 2024-08-28 | $43.18 | $55.39 | 125,200 | — | — |
| 2024-08-27 | $44.95 | $57.66 | 71,300 | — | — |
| 2024-08-26 | $45.71 | $58.64 | 68,000 | — | — |
| 2024-08-23 | $45.52 | $58.40 | 135,600 | — | — |
| 2024-08-22 | $43.49 | $55.79 | 72,500 | — | — |
| 2024-08-21 | $43.89 | $56.30 | 190,500 | — | — |
| 2024-08-20 | $43.76 | $56.14 | 94,100 | — | — |
| 2024-08-19 | $43.25 | $55.48 | 96,600 | — | — |
| 2024-08-16 | $41.36 | $53.06 | 146,200 | — | — |
| 2024-08-15 | $41.23 | $52.89 | 170,300 | — | — |
| 2024-08-14 | $40.89 | $52.46 | 294,400 | — | — |
| 2024-08-13 | $41.13 | $52.76 | 95,500 | — | — |
| 2024-08-12 | $39.34 | $50.47 | 69,100 | — | — |
| 2024-08-09 | $39.82 | $51.08 | 105,000 | — | — |
| 2024-08-08 | $39.98 | $51.29 | 90,400 | — | — |
| 2024-08-07 | $38.81 | $49.79 | 120,200 | — | — |
| 2024-08-06 | $39.15 | $50.22 | 122,400 | — | — |
| 2024-08-05 | $39.53 | $50.71 | 120,700 | — | — |
| 2024-08-02 | $40.96 | $52.55 | 93,200 | — | — |
| 2024-08-01 | $43.17 | $55.38 | 153,800 | — | — |
| 2024-07-31 | $43.33 | $55.59 | 95,900 | — | — |
| 2024-07-30 | $42.90 | $55.03 | 113,900 | — | — |
| 2024-07-29 | $43.28 | $55.52 | 174,200 | — | — |
| 2024-07-26 | $41.90 | $53.75 | 132,500 | — | — |
| 2024-07-25 | $38.81 | $49.79 | 129,600 | — | — |
| 2024-07-24 | $38.54 | $49.44 | 93,100 | — | — |
| 2024-07-23 | $39.33 | $50.45 | 61,400 | — | — |
| 2024-07-22 | $39.30 | $50.42 | 91,900 | — | — |
| 2024-07-19 | $37.67 | $48.32 | 76,200 | — | — |
| 2024-07-18 | $37.95 | $48.68 | 101,900 | — | — |
| 2024-07-17 | $38.36 | $49.21 | 127,500 | — | — |
| 2024-07-16 | $38.09 | $48.86 | 107,900 | — | — |
| 2024-07-15 | $37.13 | $47.63 | 63,000 | — | — |
| 2024-07-12 | $37.65 | $48.30 | 122,300 | — | — |
| 2024-07-11 | $37.75 | $48.43 | 77,600 | — | — |
| 2024-07-10 | $37.17 | $47.68 | 143,700 | — | — |
| 2024-07-09 | $37.20 | $47.72 | 143,000 | — | — |
| 2024-07-08 | $37.62 | $48.26 | 102,100 | — | — |
| 2024-07-05 | $38.31 | $49.15 | 157,700 | — | — |
| 2024-07-03 | $37.18 | $47.70 | 124,900 | — | — |
| 2024-07-02 | $36.08 | $46.29 | 105,600 | — | — |
| 2024-07-01 | $34.61 | $44.40 | 70,000 | — | — |
| 2024-06-28 | $34.81 | $44.66 | 87,200 | — | — |
| 2024-06-27 | $34.27 | $43.46 | 110,200 | — | — |
| 2024-06-26 | $34.14 | $43.30 | 131,200 | — | — |
| 2024-06-25 | $34.21 | $43.38 | 100,200 | — | — |
| 2024-06-24 | $34.73 | $44.04 | 126,200 | — | — |
| 2024-06-21 | $33.93 | $43.03 | 128,700 | — | — |
| 2024-06-20 | $34.43 | $43.66 | 129,700 | — | — |
| 2024-06-18 | $33.58 | $42.59 | 103,700 | — | — |
| 2024-06-17 | $33.88 | $42.97 | 76,300 | — | — |
| 2024-06-14 | $34.00 | $43.12 | 78,200 | — | — |
| 2024-06-13 | $34.14 | $43.30 | 138,800 | — | — |
| 2024-06-12 | $35.20 | $44.64 | 112,600 | — | — |
| 2024-06-11 | $33.54 | $42.53 | 80,200 | — | — |
| 2024-06-10 | $33.95 | $43.05 | 112,900 | — | — |
| 2024-06-07 | $34.04 | $43.17 | 100,000 | — | — |
| 2024-06-06 | $33.60 | $42.61 | 60,900 | — | — |
| 2024-06-05 | $33.63 | $42.65 | 67,000 | — | — |
| 2024-06-04 | $33.21 | $42.12 | 98,000 | — | — |
| 2024-06-03 | $34.35 | $43.56 | 80,600 | — | — |
| 2024-05-31 | $34.40 | $43.63 | 94,600 | — | — |
| 2024-05-30 | $33.97 | $43.08 | 115,800 | — | — |
| 2024-05-29 | $33.77 | $42.83 | 79,800 | — | — |
| 2024-05-28 | $34.32 | $43.52 | 108,500 | — | — |
| 2024-05-24 | $35.00 | $44.39 | 83,400 | — | — |
| 2024-05-23 | $34.58 | $43.85 | 126,500 | — | — |
| 2024-05-22 | $35.07 | $44.47 | 82,100 | — | — |
| 2024-05-21 | $36.12 | $45.81 | 128,800 | — | — |
| 2024-05-20 | $36.11 | $45.79 | 149,900 | — | — |
| 2024-05-17 | $35.56 | $45.10 | 48,500 | — | — |
| 2024-05-16 | $35.66 | $45.22 | 41,800 | — | — |
| 2024-05-15 | $35.64 | $45.20 | 77,300 | — | — |
| 2024-05-14 | $35.20 | $44.64 | 51,600 | — | — |
| 2024-05-13 | $35.06 | $44.46 | 53,300 | — | — |
| 2024-05-10 | $34.99 | $44.37 | 90,500 | — | — |
| 2024-05-09 | $34.38 | $43.60 | 99,300 | — | — |
| 2024-05-08 | $34.80 | $44.13 | 66,000 | — | — |
| 2024-05-07 | $33.93 | $43.03 | 84,900 | — | — |
| 2024-05-06 | $34.86 | $44.21 | 55,100 | — | — |
| 2024-05-03 | $34.50 | $43.75 | 74,600 | — | — |
| 2024-05-02 | $33.62 | $42.64 | 77,900 | — | — |
| 2024-05-01 | $33.72 | $42.76 | 43,600 | — | — |
| 2024-04-30 | $33.75 | $42.80 | 84,900 | — | — |
| 2024-04-29 | $34.28 | $43.47 | 98,100 | — | — |
| 2024-04-26 | $34.16 | $43.32 | 139,200 | — | — |
| 2024-04-25 | $31.85 | $40.39 | 95,000 | — | — |
| 2024-04-24 | $31.62 | $40.10 | 151,700 | — | — |
| 2024-04-23 | $32.43 | $41.13 | 240,100 | — | — |
| 2024-04-22 | $32.22 | $40.86 | 164,100 | — | — |
| 2024-04-19 | $30.49 | $38.67 | 59,000 | — | — |
| 2024-04-18 | $30.30 | $38.43 | 121,600 | — | — |
| 2024-04-17 | $29.33 | $37.20 | 101,600 | — | — |
| 2024-04-16 | $29.48 | $37.39 | 145,700 | — | — |
| 2024-04-15 | $29.98 | $38.02 | 89,300 | — | — |
| 2024-04-12 | $30.00 | $38.05 | 179,500 | — | — |
| 2024-04-11 | $31.80 | $40.33 | 240,700 | — | — |
| 2024-04-10 | $31.80 | $40.33 | 440,300 | — | — |
| 2024-04-09 | $32.80 | $41.60 | 277,900 | — | — |
| 2024-04-08 | $33.19 | $42.09 | 162,800 | — | — |
| 2024-04-05 | $33.00 | $41.85 | 105,100 | — | — |
| 2024-04-04 | $33.00 | $41.85 | 152,800 | — | — |
| 2024-04-03 | $32.79 | $41.58 | 142,200 | — | — |
| 2024-04-02 | $33.35 | $42.29 | 116,900 | — | — |
| 2024-04-01 | $33.64 | $42.66 | 158,000 | — | — |
| 2024-03-28 | $35.49 | $45.01 | 197,100 | — | — |
| 2024-03-27 | $35.39 | $44.88 | 361,500 | — | — |
| 2024-03-26 | $36.21 | $45.42 | 244,200 | — | — |
| 2024-03-25 | $37.94 | $47.59 | 84,400 | — | — |
| 2024-03-22 | $37.47 | $47.00 | 96,600 | — | — |
| 2024-03-21 | $37.62 | $47.19 | 231,500 | — | — |
| 2024-03-20 | $37.15 | $46.60 | 87,300 | — | — |
| 2024-03-19 | $36.30 | $45.05 | 145,900 | — | — |
| 2024-03-18 | $36.76 | $45.62 | 152,200 | — | — |
| 2024-03-15 | $37.38 | $46.39 | 166,900 | — | — |
| 2024-03-14 | $37.74 | $46.83 | 176,500 | — | — |
| 2024-03-13 | $36.14 | $44.85 | 108,900 | — | — |
| 2024-03-12 | $34.90 | $43.31 | 86,500 | — | — |
| 2024-03-11 | $35.03 | $43.47 | 58,700 | — | — |
| 2024-03-08 | $35.09 | $43.55 | 111,700 | — | — |
| 2024-03-07 | $34.81 | $43.20 | 98,500 | — | — |
| 2024-03-06 | $34.00 | $42.19 | 184,900 | — | — |
| 2024-03-05 | $33.48 | $41.55 | 124,900 | — | — |
| 2024-03-04 | $33.59 | $41.68 | 81,400 | — | — |
| 2024-03-01 | $32.61 | $40.47 | 124,700 | — | — |
| 2024-02-29 | $32.58 | $40.43 | 89,300 | — | — |
| 2024-02-28 | $32.00 | $39.71 | 78,900 | — | — |
| 2024-02-27 | $31.55 | $39.15 | 54,900 | — | — |
| 2024-02-26 | $31.15 | $38.66 | 95,300 | — | — |
| 2024-02-23 | $32.68 | $40.55 | 52,000 | — | — |
| 2024-02-22 | $32.19 | $39.95 | 78,600 | — | — |
| 2024-02-21 | $32.47 | $39.80 | 61,200 | — | — |
| 2024-02-20 | $32.52 | $39.87 | 137,300 | — | — |
| 2024-02-16 | $33.25 | $40.76 | 65,400 | — | — |
| 2024-02-15 | $32.69 | $40.07 | 110,400 | — | — |
| 2024-02-14 | $33.07 | $40.54 | 70,000 | — | — |
| 2024-02-13 | $32.73 | $40.12 | 102,000 | — | — |
| 2024-02-12 | $33.46 | $41.02 | 94,500 | — | — |
| 2024-02-09 | $33.15 | $40.64 | 64,000 | — | — |
| 2024-02-08 | $32.94 | $40.38 | 118,800 | — | — |
| 2024-02-07 | $32.35 | $39.66 | 92,300 | — | — |
| 2024-02-06 | $31.85 | $39.04 | 178,600 | — | — |
| 2024-02-05 | $32.44 | $39.77 | 282,300 | — | — |
| 2024-02-02 | $33.85 | $41.50 | 299,600 | — | — |
| 2024-02-01 | $32.41 | $39.73 | 407,900 | — | — |
| 2024-01-31 | $30.69 | $37.62 | 238,300 | — | — |
| 2024-01-30 | $30.38 | $37.24 | 145,800 | — | — |
| 2024-01-29 | $30.53 | $37.43 | 101,100 | — | — |
| 2024-01-26 | $29.99 | $36.76 | 90,000 | — | — |
| 2024-01-25 | $29.59 | $36.27 | 89,200 | — | — |
| 2024-01-24 | $29.92 | $36.68 | 221,400 | — | — |
| 2024-01-23 | $29.01 | $35.56 | 172,900 | — | — |
| 2024-01-22 | $27.95 | $34.26 | 128,500 | — | — |
| 2024-01-19 | $27.87 | $34.17 | 107,100 | — | — |
| 2024-01-18 | $27.49 | $33.70 | 133,900 | — | — |
| 2024-01-17 | $27.23 | $33.38 | 145,300 | — | — |
| 2024-01-16 | $27.67 | $33.92 | 253,400 | — | — |
| 2024-01-12 | $27.99 | $34.31 | 74,300 | — | — |
| 2024-01-11 | $28.53 | $34.97 | 127,400 | — | — |
| 2024-01-10 | $27.98 | $34.30 | 79,900 | — | — |
| 2024-01-09 | $28.19 | $34.56 | 222,000 | — | — |
| 2024-01-08 | $28.48 | $34.91 | 135,600 | — | — |
| 2024-01-05 | $28.24 | $34.62 | 191,300 | — | — |
| 2024-01-04 | $28.52 | $34.96 | 126,400 | — | — |
| 2024-01-03 | $29.13 | $35.71 | 173,000 | — | — |
| 2024-01-02 | $29.96 | $36.73 | 132,600 | — | — |