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
- 2010-02-22 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 | $42.17 | $62.35 | 186,100 | — | — |
| 2024-12-30 | $41.42 | $61.24 | 103,500 | — | — |
| 2024-12-27 | $41.95 | $62.03 | 30,400 | — | — |
| 2024-12-26 | $42.53 | $62.89 | 44,200 | — | — |
| 2024-12-24 | $42.52 | $62.87 | 23,200 | — | — |
| 2024-12-23 | $42.10 | $62.25 | 36,800 | — | — |
| 2024-12-20 | $42.41 | $62.71 | 57,700 | — | — |
| 2024-12-19 | $42.35 | $62.62 | 92,100 | — | — |
| 2024-12-18 | $41.67 | $61.61 | 184,300 | — | — |
| 2024-12-17 | $43.09 | $63.71 | 70,300 | — | — |
| 2024-12-16 | $43.93 | $64.96 | 70,000 | — | — |
| 2024-12-13 | $43.86 | $64.85 | 67,800 | — | — |
| 2024-12-12 | $44.71 | $66.11 | 76,100 | — | — |
| 2024-12-11 | $45.53 | $67.32 | 71,200 | — | — |
| 2024-12-10 | $45.66 | $67.51 | 114,700 | — | — |
| 2024-12-09 | $44.66 | $66.04 | 199,200 | — | — |
| 2024-12-06 | $42.97 | $63.54 | 67,500 | — | — |
| 2024-12-05 | $43.74 | $64.68 | 58,700 | — | — |
| 2024-12-04 | $43.76 | $64.70 | 63,400 | — | — |
| 2024-12-03 | $44.18 | $65.33 | 63,200 | — | — |
| 2024-12-02 | $43.70 | $64.62 | 93,000 | — | — |
| 2024-11-29 | $44.35 | $65.58 | 74,000 | — | — |
| 2024-11-27 | $43.78 | $64.73 | 94,500 | — | — |
| 2024-11-26 | $43.27 | $63.98 | 99,700 | — | — |
| 2024-11-25 | $43.25 | $63.95 | 118,800 | — | — |
| 2024-11-22 | $44.42 | $65.68 | 93,200 | — | — |
| 2024-11-21 | $44.01 | $65.07 | 57,500 | — | — |
| 2024-11-20 | $44.04 | $65.12 | 156,600 | — | — |
| 2024-11-19 | $43.69 | $64.60 | 126,800 | — | — |
| 2024-11-18 | $42.89 | $63.42 | 190,800 | — | — |
| 2024-11-15 | $41.99 | $61.64 | 104,800 | — | — |
| 2024-11-14 | $41.90 | $61.51 | 115,700 | — | — |
| 2024-11-13 | $42.33 | $62.14 | 106,300 | — | — |
| 2024-11-12 | $42.80 | $62.83 | 102,700 | — | — |
| 2024-11-11 | $43.01 | $63.14 | 201,300 | — | — |
| 2024-11-08 | $43.35 | $63.64 | 107,000 | — | — |
| 2024-11-07 | $43.74 | $64.21 | 196,000 | — | — |
| 2024-11-06 | $43.13 | $63.32 | 297,100 | — | — |
| 2024-11-05 | $45.44 | $66.71 | 135,300 | — | — |
| 2024-11-04 | $43.48 | $63.83 | 82,000 | — | — |
| 2024-11-01 | $44.37 | $65.14 | 54,600 | — | — |
| 2024-10-31 | $44.23 | $64.93 | 190,000 | — | — |
| 2024-10-30 | $46.38 | $68.09 | 119,400 | — | — |
| 2024-10-29 | $45.88 | $67.35 | 145,300 | — | — |
| 2024-10-28 | $46.07 | $67.63 | 47,500 | — | — |
| 2024-10-25 | $45.69 | $67.08 | 91,600 | — | — |
| 2024-10-24 | $46.30 | $67.97 | 109,800 | — | — |
| 2024-10-23 | $45.97 | $67.49 | 68,000 | — | — |
| 2024-10-22 | $47.32 | $69.47 | 196,300 | — | — |
| 2024-10-21 | $46.54 | $68.32 | 152,300 | — | — |
| 2024-10-18 | $47.55 | $69.81 | 143,400 | — | — |
| 2024-10-17 | $45.50 | $66.80 | 163,700 | — | — |
| 2024-10-16 | $45.48 | $66.77 | 118,600 | — | — |
| 2024-10-15 | $43.68 | $64.13 | 63,000 | — | — |
| 2024-10-14 | $44.50 | $65.33 | 25,200 | — | — |
| 2024-10-11 | $44.55 | $65.40 | 88,800 | — | — |
| 2024-10-10 | $44.55 | $65.40 | 63,800 | — | — |
| 2024-10-09 | $43.50 | $63.86 | 36,700 | — | — |
| 2024-10-08 | $43.91 | $64.46 | 71,600 | — | — |
| 2024-10-07 | $44.22 | $64.92 | 94,100 | — | — |
| 2024-10-04 | $44.71 | $65.64 | 48,700 | — | — |
| 2024-10-03 | $44.94 | $65.97 | 96,300 | — | — |
| 2024-10-02 | $44.84 | $65.83 | 123,200 | — | — |
| 2024-10-01 | $44.30 | $65.04 | 113,600 | — | — |
| 2024-09-30 | $43.31 | $63.58 | 82,300 | — | — |
| 2024-09-27 | $44.60 | $65.48 | 135,800 | — | — |
| 2024-09-26 | $44.78 | $65.74 | 147,000 | — | — |
| 2024-09-25 | $43.49 | $63.85 | 125,200 | — | — |
| 2024-09-24 | $43.92 | $64.48 | 130,900 | — | — |
| 2024-09-23 | $43.14 | $63.33 | 77,600 | — | — |
| 2024-09-20 | $42.99 | $63.11 | 131,900 | — | — |
| 2024-09-19 | $42.41 | $62.26 | 118,800 | — | — |
| 2024-09-18 | $40.59 | $59.59 | 68,000 | — | — |
| 2024-09-17 | $41.38 | $60.75 | 76,800 | — | — |
| 2024-09-16 | $41.30 | $60.63 | 66,400 | — | — |
| 2024-09-13 | $41.55 | $61.00 | 102,900 | — | — |
| 2024-09-12 | $40.89 | $60.03 | 152,200 | — | — |
| 2024-09-11 | $39.92 | $58.61 | 100,900 | — | — |
| 2024-09-10 | $39.46 | $57.93 | 90,700 | — | — |
| 2024-09-09 | $39.17 | $57.50 | 63,800 | — | — |
| 2024-09-06 | $38.73 | $56.86 | 101,200 | — | — |
| 2024-09-05 | $39.56 | $58.08 | 52,500 | — | — |
| 2024-09-04 | $39.45 | $57.92 | 61,700 | — | — |
| 2024-09-03 | $39.71 | $58.30 | 80,400 | — | — |
| 2024-08-30 | $40.85 | $59.97 | 51,400 | — | — |
| 2024-08-29 | $41.03 | $60.23 | 113,300 | — | — |
| 2024-08-28 | $41.15 | $60.41 | 139,100 | — | — |
| 2024-08-27 | $41.92 | $61.54 | 57,400 | — | — |
| 2024-08-26 | $42.43 | $62.29 | 94,300 | — | — |
| 2024-08-23 | $42.57 | $62.50 | 166,300 | — | — |
| 2024-08-22 | $40.60 | $59.60 | 51,200 | — | — |
| 2024-08-21 | $41.14 | $60.40 | 82,700 | — | — |
| 2024-08-20 | $41.37 | $60.73 | 136,500 | — | — |
| 2024-08-19 | $41.54 | $60.98 | 106,800 | — | — |
| 2024-08-16 | $42.14 | $61.50 | 122,400 | — | — |
| 2024-08-15 | $41.11 | $59.99 | 139,900 | — | — |
| 2024-08-14 | $40.60 | $59.25 | 43,000 | — | — |
| 2024-08-13 | $40.79 | $59.53 | 66,100 | — | — |
| 2024-08-12 | $40.49 | $59.09 | 136,200 | — | — |
| 2024-08-09 | $40.15 | $58.59 | 64,400 | — | — |
| 2024-08-08 | $39.97 | $58.33 | 285,100 | — | — |
| 2024-08-07 | $39.33 | $57.40 | 234,600 | — | — |
| 2024-08-06 | $40.26 | $58.75 | 137,900 | — | — |
| 2024-08-05 | $40.38 | $58.93 | 294,500 | — | — |
| 2024-08-02 | $41.54 | $60.62 | 225,500 | — | — |
| 2024-08-01 | $42.97 | $62.71 | 150,300 | — | — |
| 2024-07-31 | $44.58 | $65.06 | 71,000 | — | — |
| 2024-07-30 | $43.67 | $63.73 | 191,400 | — | — |
| 2024-07-29 | $43.73 | $63.82 | 79,900 | — | — |
| 2024-07-26 | $44.65 | $65.16 | 68,900 | — | — |
| 2024-07-25 | $44.14 | $64.42 | 148,300 | — | — |
| 2024-07-24 | $45.37 | $66.21 | 71,100 | — | — |
| 2024-07-23 | $46.30 | $67.57 | 185,700 | — | — |
| 2024-07-22 | $45.40 | $66.25 | 77,700 | — | — |
| 2024-07-19 | $45.10 | $65.82 | 146,200 | — | — |
| 2024-07-18 | $45.39 | $66.24 | 96,700 | — | — |
| 2024-07-17 | $45.67 | $66.65 | 139,100 | — | — |
| 2024-07-16 | $46.19 | $67.41 | 121,000 | — | — |
| 2024-07-15 | $45.43 | $66.30 | 62,400 | — | — |
| 2024-07-12 | $44.89 | $65.51 | 93,400 | — | — |
| 2024-07-11 | $45.74 | $66.75 | 173,400 | — | — |
| 2024-07-10 | $44.11 | $64.37 | 135,400 | — | — |
| 2024-07-09 | $42.52 | $62.05 | 62,200 | — | — |
| 2024-07-08 | $42.35 | $61.80 | 75,600 | — | — |
| 2024-07-05 | $42.40 | $61.88 | 86,800 | — | — |
| 2024-07-03 | $42.88 | $62.58 | 36,300 | — | — |
| 2024-07-02 | $41.94 | $61.21 | 66,800 | — | — |
| 2024-07-01 | $40.95 | $59.76 | 43,400 | — | — |
| 2024-06-28 | $41.39 | $60.40 | 115,100 | — | — |
| 2024-06-27 | $41.56 | $60.65 | 51,400 | — | — |
| 2024-06-26 | $41.49 | $60.55 | 81,000 | — | — |
| 2024-06-25 | $41.17 | $60.08 | 82,400 | — | — |
| 2024-06-24 | $41.74 | $60.91 | 151,300 | — | — |
| 2024-06-21 | $42.65 | $62.24 | 86,500 | — | — |
| 2024-06-20 | $42.64 | $62.23 | 150,100 | — | — |
| 2024-06-18 | $41.24 | $60.18 | 140,500 | — | — |
| 2024-06-17 | $40.97 | $59.79 | 120,000 | — | — |
| 2024-06-14 | $41.27 | $60.23 | 119,900 | — | — |
| 2024-06-13 | $41.17 | $60.08 | 130,700 | — | — |
| 2024-06-12 | $42.83 | $62.50 | 109,600 | — | — |
| 2024-06-11 | $42.97 | $62.71 | 185,800 | — | — |
| 2024-06-10 | $43.35 | $63.26 | 149,900 | — | — |
| 2024-06-07 | $43.35 | $63.26 | 147,100 | — | — |
| 2024-06-06 | $44.52 | $64.97 | 91,600 | — | — |
| 2024-06-05 | $43.62 | $63.66 | 150,200 | — | — |
| 2024-06-04 | $43.31 | $63.20 | 140,500 | — | — |
| 2024-06-03 | $44.00 | $64.21 | 62,000 | — | — |
| 2024-05-31 | $44.88 | $65.50 | 128,400 | — | — |
| 2024-05-30 | $44.83 | $65.42 | 117,200 | — | — |
| 2024-05-29 | $44.80 | $65.38 | 224,000 | — | — |
| 2024-05-28 | $46.18 | $67.39 | 167,600 | — | — |
| 2024-05-24 | $45.87 | $66.94 | 140,900 | — | — |
| 2024-05-23 | $45.43 | $66.30 | 171,000 | — | — |
| 2024-05-22 | $45.91 | $67.00 | 188,600 | — | — |
| 2024-05-21 | $46.57 | $67.96 | 267,100 | — | — |
| 2024-05-20 | $47.03 | $68.63 | 226,200 | — | — |
| 2024-05-17 | $46.53 | $67.90 | 537,800 | — | — |
| 2024-05-16 | $44.85 | $65.09 | 182,000 | — | — |
| 2024-05-15 | $44.44 | $64.49 | 303,600 | — | — |
| 2024-05-14 | $42.98 | $62.37 | 230,700 | — | — |
| 2024-05-13 | $42.16 | $61.18 | 156,600 | — | — |
| 2024-05-10 | $42.20 | $61.24 | 233,500 | — | — |
| 2024-05-09 | $42.00 | $60.95 | 202,400 | — | — |
| 2024-05-08 | $40.67 | $59.02 | 154,500 | — | — |
| 2024-05-07 | $40.96 | $59.44 | 43,000 | — | — |
| 2024-05-06 | $41.24 | $59.85 | 113,400 | — | — |
| 2024-05-03 | $40.91 | $59.37 | 100,000 | — | — |
| 2024-05-02 | $40.45 | $58.70 | 58,900 | — | — |
| 2024-05-01 | $40.37 | $58.59 | 112,600 | — | — |
| 2024-04-30 | $39.32 | $57.06 | 78,300 | — | — |
| 2024-04-29 | $40.41 | $58.64 | 67,500 | — | — |
| 2024-04-26 | $40.09 | $58.18 | 38,600 | — | — |
| 2024-04-25 | $40.11 | $58.21 | 97,100 | — | — |
| 2024-04-24 | $39.00 | $56.60 | 57,800 | — | — |
| 2024-04-23 | $39.66 | $57.56 | 46,200 | — | — |
| 2024-04-22 | $39.91 | $57.92 | 71,900 | — | — |
| 2024-04-19 | $40.03 | $58.09 | 78,200 | — | — |
| 2024-04-18 | $39.96 | $57.99 | 82,500 | — | — |
| 2024-04-17 | $39.77 | $57.72 | 58,500 | — | — |
| 2024-04-16 | $39.84 | $57.82 | 53,200 | — | — |
| 2024-04-15 | $40.03 | $58.09 | 94,500 | — | — |
| 2024-04-12 | $40.51 | $58.79 | 199,800 | — | — |
| 2024-04-11 | $42.02 | $60.98 | 292,000 | — | — |
| 2024-04-10 | $41.10 | $59.65 | 86,900 | — | — |
| 2024-04-09 | $41.13 | $59.69 | 152,700 | — | — |
| 2024-04-08 | $40.65 | $58.99 | 126,800 | — | — |
| 2024-04-05 | $39.70 | $57.61 | 150,800 | — | — |
| 2024-04-04 | $38.70 | $56.16 | 98,100 | — | — |
| 2024-04-03 | $39.47 | $57.28 | 150,500 | — | — |
| 2024-04-02 | $37.72 | $54.74 | 58,500 | — | — |
| 2024-04-01 | $37.18 | $53.96 | 81,700 | — | — |
| 2024-03-28 | $36.96 | $53.64 | 82,300 | — | — |
| 2024-03-27 | $36.31 | $52.69 | 54,600 | — | — |
| 2024-03-26 | $35.69 | $51.79 | 40,000 | — | — |
| 2024-03-25 | $35.62 | $51.69 | 44,900 | — | — |
| 2024-03-22 | $35.60 | $51.66 | 46,500 | — | — |
| 2024-03-21 | $36.20 | $52.53 | 53,400 | — | — |
| 2024-03-20 | $35.51 | $51.53 | 90,400 | — | — |
| 2024-03-19 | $34.65 | $50.28 | 81,000 | — | — |
| 2024-03-18 | $35.47 | $51.47 | 50,400 | — | — |
| 2024-03-15 | $36.16 | $52.48 | 96,600 | — | — |
| 2024-03-14 | $35.80 | $51.95 | 67,800 | — | — |
| 2024-03-13 | $36.37 | $52.78 | 94,600 | — | — |
| 2024-03-12 | $36.47 | $52.93 | 44,100 | — | — |
| 2024-03-11 | $36.73 | $53.30 | 71,500 | — | — |
| 2024-03-08 | $36.27 | $52.64 | 81,200 | — | — |
| 2024-03-07 | $37.08 | $53.81 | 75,800 | — | — |
| 2024-03-06 | $36.85 | $53.48 | 72,100 | — | — |
| 2024-03-05 | $36.46 | $52.91 | 96,000 | — | — |
| 2024-03-04 | $36.76 | $53.35 | 122,000 | — | — |
| 2024-03-01 | $36.71 | $53.27 | 134,300 | — | — |
| 2024-02-29 | $36.93 | $53.23 | 59,400 | — | — |
| 2024-02-28 | $36.47 | $52.57 | 89,400 | — | — |
| 2024-02-27 | $37.79 | $54.47 | 76,900 | — | — |
| 2024-02-26 | $37.45 | $53.98 | 131,700 | — | — |
| 2024-02-23 | $37.36 | $53.85 | 114,100 | — | — |
| 2024-02-22 | $37.00 | $53.33 | 63,300 | — | — |
| 2024-02-21 | $37.00 | $53.33 | 94,600 | — | — |
| 2024-02-20 | $37.82 | $54.51 | 81,100 | — | — |
| 2024-02-16 | $38.25 | $55.13 | 120,300 | — | — |
| 2024-02-15 | $38.10 | $54.92 | 64,100 | — | — |
| 2024-02-14 | $37.40 | $53.91 | 122,800 | — | — |
| 2024-02-13 | $36.54 | $52.67 | 133,400 | — | — |
| 2024-02-12 | $37.74 | $54.40 | 119,700 | — | — |
| 2024-02-09 | $37.59 | $54.18 | 93,100 | — | — |
| 2024-02-08 | $36.76 | $52.99 | 81,600 | — | — |
| 2024-02-07 | $37.02 | $53.36 | 68,000 | — | — |
| 2024-02-06 | $37.07 | $53.43 | 92,200 | — | — |
| 2024-02-05 | $36.79 | $53.03 | 102,100 | — | — |
| 2024-02-02 | $37.22 | $53.65 | 121,400 | — | — |
| 2024-02-01 | $37.12 | $53.50 | 147,300 | — | — |
| 2024-01-31 | $35.18 | $50.71 | 74,600 | — | — |
| 2024-01-30 | $36.25 | $52.25 | 104,800 | — | — |
| 2024-01-29 | $36.06 | $51.98 | 52,300 | — | — |
| 2024-01-26 | $36.20 | $52.18 | 58,500 | — | — |
| 2024-01-25 | $36.02 | $51.92 | 42,000 | — | — |
| 2024-01-24 | $35.84 | $51.66 | 89,000 | — | — |
| 2024-01-23 | $35.89 | $51.73 | 61,300 | — | — |
| 2024-01-22 | $35.23 | $50.78 | 77,000 | — | — |
| 2024-01-19 | $35.10 | $50.59 | 50,900 | — | — |
| 2024-01-18 | $35.08 | $50.56 | 71,100 | — | — |
| 2024-01-17 | $34.67 | $49.97 | 111,700 | — | — |
| 2024-01-16 | $35.59 | $51.30 | 230,600 | — | — |
| 2024-01-12 | $33.99 | $48.99 | 133,200 | — | — |
| 2024-01-11 | $31.83 | $45.88 | 65,700 | — | — |
| 2024-01-10 | $32.20 | $46.41 | 29,700 | — | — |
| 2024-01-09 | $32.32 | $46.59 | 53,500 | — | — |
| 2024-01-08 | $32.37 | $46.66 | 46,000 | — | — |
| 2024-01-05 | $32.91 | $47.44 | 43,000 | — | — |
| 2024-01-04 | $32.88 | $47.39 | 33,500 | — | — |
| 2024-01-03 | $32.53 | $46.89 | 44,100 | — | — |
| 2024-01-02 | $32.94 | $47.48 | 71,400 | — | — |