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
- 1995-12-13 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 | $44.46 | $49.69 | 8,000 | — | — |
| 2024-12-30 | $43.86 | $49.02 | 8,400 | — | — |
| 2024-12-27 | $44.28 | $49.49 | 16,600 | — | — |
| 2024-12-26 | $46.74 | $52.24 | 30,800 | — | — |
| 2024-12-24 | $43.91 | $49.08 | 5,200 | — | — |
| 2024-12-23 | $43.68 | $48.82 | 20,500 | — | — |
| 2024-12-20 | $43.38 | $48.48 | 39,600 | — | — |
| 2024-12-19 | $43.77 | $48.92 | 27,100 | — | — |
| 2024-12-18 | $44.05 | $49.23 | 21,900 | — | — |
| 2024-12-17 | $47.70 | $53.31 | 22,500 | — | — |
| 2024-12-16 | $48.60 | $54.32 | 32,900 | — | — |
| 2024-12-13 | $46.85 | $52.36 | 34,800 | — | — |
| 2024-12-12 | $49.72 | $55.57 | 24,300 | — | — |
| 2024-12-11 | $48.65 | $54.37 | 34,100 | — | — |
| 2024-12-10 | $48.25 | $53.93 | 35,400 | — | — |
| 2024-12-09 | $47.13 | $52.68 | 19,400 | — | — |
| 2024-12-06 | $49.00 | $54.77 | 25,500 | — | — |
| 2024-12-05 | $47.61 | $53.21 | 53,400 | — | — |
| 2024-12-04 | $49.99 | $55.87 | 23,800 | — | — |
| 2024-12-03 | $45.91 | $51.31 | 30,000 | — | — |
| 2024-12-02 | $50.03 | $55.92 | 27,600 | — | — |
| 2024-11-29 | $49.10 | $54.88 | 16,100 | — | — |
| 2024-11-27 | $48.40 | $54.10 | 27,900 | — | — |
| 2024-11-26 | $46.79 | $52.30 | 25,000 | — | — |
| 2024-11-25 | $46.38 | $51.84 | 22,600 | — | — |
| 2024-11-22 | $45.50 | $50.85 | 22,200 | — | — |
| 2024-11-21 | $44.98 | $50.27 | 21,400 | — | — |
| 2024-11-20 | $41.58 | $46.47 | 26,700 | — | — |
| 2024-11-19 | $41.52 | $46.41 | 61,200 | — | — |
| 2024-11-18 | $43.18 | $48.26 | 48,600 | — | — |
| 2024-11-15 | $40.55 | $45.32 | 51,700 | — | — |
| 2024-11-14 | $34.10 | $38.11 | 29,600 | — | — |
| 2024-11-13 | $37.19 | $41.57 | 12,900 | — | — |
| 2024-11-12 | $37.07 | $41.43 | 18,600 | — | — |
| 2024-11-11 | $37.39 | $41.79 | 17,400 | — | — |
| 2024-11-08 | $37.36 | $41.76 | 26,100 | — | — |
| 2024-11-07 | $36.25 | $40.52 | 21,300 | — | — |
| 2024-11-06 | $36.75 | $41.07 | 63,100 | — | — |
| 2024-11-05 | $35.00 | $39.12 | 13,300 | — | — |
| 2024-11-04 | $33.73 | $37.70 | 9,700 | — | — |
| 2024-11-01 | $34.17 | $38.19 | 14,500 | — | — |
| 2024-10-31 | $34.40 | $38.45 | 12,200 | — | — |
| 2024-10-30 | $33.79 | $37.77 | 14,300 | — | — |
| 2024-10-29 | $33.15 | $37.05 | 5,300 | — | — |
| 2024-10-28 | $33.38 | $37.31 | 12,100 | — | — |
| 2024-10-25 | $32.80 | $36.66 | 9,900 | — | — |
| 2024-10-24 | $32.10 | $35.88 | 6,100 | — | — |
| 2024-10-23 | $33.07 | $36.96 | 18,300 | — | — |
| 2024-10-22 | $32.98 | $36.86 | 12,000 | — | — |
| 2024-10-21 | $32.79 | $36.65 | 11,900 | — | — |
| 2024-10-18 | $32.20 | $35.99 | 12,500 | — | — |
| 2024-10-17 | $32.80 | $36.66 | 9,700 | — | — |
| 2024-10-16 | $33.68 | $37.64 | 17,900 | — | — |
| 2024-10-15 | $33.13 | $37.03 | 14,300 | — | — |
| 2024-10-14 | $32.97 | $36.85 | 18,100 | — | — |
| 2024-10-11 | $34.61 | $38.68 | 29,900 | — | — |
| 2024-10-10 | $34.60 | $38.67 | 31,100 | — | — |
| 2024-10-09 | $34.31 | $38.35 | 35,000 | — | — |
| 2024-10-08 | $33.01 | $36.89 | 19,800 | — | — |
| 2024-10-07 | $33.41 | $37.34 | 7,300 | — | — |
| 2024-10-04 | $32.62 | $36.46 | 11,500 | — | — |
| 2024-10-03 | $31.15 | $34.82 | 13,700 | — | — |
| 2024-10-02 | $31.27 | $34.95 | 14,700 | — | — |
| 2024-10-01 | $32.05 | $35.82 | 16,700 | — | — |
| 2024-09-30 | $33.39 | $37.32 | 11,900 | — | — |
| 2024-09-27 | $33.19 | $37.10 | 28,300 | — | — |
| 2024-09-26 | $34.53 | $38.59 | 12,400 | — | — |
| 2024-09-25 | $34.60 | $38.67 | 14,600 | — | — |
| 2024-09-24 | $35.93 | $40.16 | 53,500 | — | — |
| 2024-09-23 | $35.89 | $40.11 | 19,600 | — | — |
| 2024-09-20 | $37.87 | $42.33 | 45,400 | — | — |
| 2024-09-19 | $38.17 | $42.66 | 41,500 | — | — |
| 2024-09-18 | $36.83 | $41.16 | 38,700 | — | — |
| 2024-09-17 | $36.62 | $40.93 | 42,200 | — | — |
| 2024-09-16 | $34.25 | $38.28 | 22,000 | — | — |
| 2024-09-13 | $35.96 | $40.19 | 46,000 | — | — |
| 2024-09-12 | $32.65 | $36.49 | 36,900 | — | — |
| 2024-09-11 | $31.48 | $35.18 | 25,800 | — | — |
| 2024-09-10 | $30.66 | $34.27 | 30,500 | — | — |
| 2024-09-09 | $30.57 | $34.17 | 62,300 | — | — |
| 2024-09-06 | $30.51 | $34.10 | 32,200 | — | — |
| 2024-09-05 | $29.78 | $33.28 | 36,700 | — | — |
| 2024-09-04 | $31.60 | $35.32 | 31,200 | — | — |
| 2024-09-03 | $32.55 | $36.38 | 29,700 | — | — |
| 2024-08-30 | $34.71 | $38.79 | 15,300 | — | — |
| 2024-08-29 | $35.08 | $39.21 | 17,300 | — | — |
| 2024-08-28 | $34.64 | $38.72 | 15,300 | — | — |
| 2024-08-27 | $33.70 | $37.67 | 33,800 | — | — |
| 2024-08-26 | $35.43 | $39.60 | 65,000 | — | — |
| 2024-08-23 | $35.81 | $40.02 | 82,500 | — | — |
| 2024-08-22 | $31.48 | $35.18 | 32,600 | — | — |
| 2024-08-21 | $32.67 | $36.51 | 74,000 | — | — |
| 2024-08-20 | $34.16 | $38.18 | 14,000 | — | — |
| 2024-08-19 | $32.64 | $36.48 | 9,200 | — | — |
| 2024-08-16 | $32.30 | $36.10 | 47,400 | — | — |
| 2024-08-15 | $31.97 | $35.73 | 14,600 | — | — |
| 2024-08-14 | $28.50 | $31.85 | 17,500 | — | — |
| 2024-08-13 | $29.55 | $33.03 | 19,400 | — | — |
| 2024-08-12 | $28.54 | $31.90 | 12,400 | — | — |
| 2024-08-09 | $28.52 | $31.88 | 9,700 | — | — |
| 2024-08-08 | $29.31 | $32.76 | 14,800 | — | — |
| 2024-08-07 | $27.94 | $31.23 | 14,800 | — | — |
| 2024-08-06 | $29.56 | $33.04 | 9,400 | — | — |
| 2024-08-05 | $29.57 | $33.05 | 24,200 | — | — |
| 2024-08-02 | $33.00 | $36.88 | 17,200 | — | — |
| 2024-08-01 | $33.75 | $37.72 | 20,700 | — | — |
| 2024-07-31 | $34.72 | $38.81 | 47,200 | — | — |
| 2024-07-30 | $33.33 | $37.25 | 14,100 | — | — |
| 2024-07-29 | $31.78 | $35.52 | 14,800 | — | — |
| 2024-07-26 | $34.70 | $38.78 | 29,500 | — | — |
| 2024-07-25 | $32.94 | $36.82 | 22,300 | — | — |
| 2024-07-24 | $31.91 | $35.66 | 19,700 | — | — |
| 2024-07-23 | $31.96 | $35.72 | 16,500 | — | — |
| 2024-07-22 | $31.14 | $34.80 | 23,900 | — | — |
| 2024-07-19 | $31.89 | $35.64 | 12,700 | — | — |
| 2024-07-18 | $31.22 | $34.89 | 21,400 | — | — |
| 2024-07-17 | $32.25 | $36.04 | 36,700 | — | — |
| 2024-07-16 | $33.01 | $36.89 | 17,400 | — | — |
| 2024-07-15 | $29.77 | $33.27 | 20,700 | — | — |
| 2024-07-12 | $29.44 | $32.90 | 35,600 | — | — |
| 2024-07-11 | $29.63 | $33.12 | 64,800 | — | — |
| 2024-07-10 | $26.96 | $30.13 | 34,800 | — | — |
| 2024-07-09 | $27.09 | $30.28 | 44,900 | — | — |
| 2024-07-08 | $28.02 | $31.32 | 27,100 | — | — |
| 2024-07-05 | $25.86 | $28.90 | 36,200 | — | — |
| 2024-07-03 | $26.10 | $29.17 | 12,900 | — | — |
| 2024-07-02 | $26.46 | $29.57 | 48,000 | — | — |
| 2024-07-01 | $26.82 | $29.98 | 42,600 | — | — |
| 2024-06-28 | $27.69 | $30.95 | 592,100 | — | — |
| 2024-06-27 | $27.82 | $31.09 | 51,200 | — | — |
| 2024-06-26 | $28.96 | $32.37 | 67,900 | — | — |
| 2024-06-25 | $27.90 | $31.18 | 45,600 | — | — |
| 2024-06-24 | $29.05 | $32.47 | 49,700 | — | — |
| 2024-06-21 | $33.58 | $37.53 | 20,200 | — | — |
| 2024-06-20 | $32.94 | $36.82 | 30,300 | — | — |
| 2024-06-18 | $34.64 | $38.72 | 22,400 | — | — |
| 2024-06-17 | $36.00 | $40.24 | 11,800 | — | — |
| 2024-06-14 | $35.90 | $40.12 | 26,400 | — | — |
| 2024-06-13 | $36.71 | $41.03 | 13,600 | — | — |
| 2024-06-12 | $35.24 | $39.39 | 19,300 | — | — |
| 2024-06-11 | $33.42 | $37.35 | 20,500 | — | — |
| 2024-06-10 | $35.96 | $40.19 | 17,800 | — | — |
| 2024-06-07 | $34.15 | $38.17 | 6,500 | — | — |
| 2024-06-06 | $33.42 | $37.35 | 42,800 | — | — |
| 2024-06-05 | $34.37 | $38.41 | 23,700 | — | — |
| 2024-06-04 | $34.02 | $38.02 | 37,300 | — | — |
| 2024-06-03 | $36.84 | $41.18 | 17,100 | — | — |
| 2024-05-31 | $37.00 | $41.35 | 19,700 | — | — |
| 2024-05-30 | $37.12 | $41.49 | 27,100 | — | — |
| 2024-05-29 | $36.10 | $40.35 | 14,100 | — | — |
| 2024-05-28 | $36.06 | $40.30 | 37,300 | — | — |
| 2024-05-24 | $32.39 | $36.20 | 53,700 | — | — |
| 2024-05-23 | $34.49 | $38.55 | 61,000 | — | — |
| 2024-05-22 | $37.43 | $41.83 | 19,600 | — | — |
| 2024-05-21 | $38.50 | $43.03 | 27,300 | — | — |
| 2024-05-20 | $37.00 | $41.35 | 28,400 | — | — |
| 2024-05-17 | $37.50 | $41.91 | 15,500 | — | — |
| 2024-05-16 | $36.60 | $40.91 | 27,900 | — | — |
| 2024-05-15 | $35.99 | $40.23 | 33,600 | — | — |
| 2024-05-14 | $33.49 | $37.43 | 11,300 | — | — |
| 2024-05-13 | $32.60 | $36.44 | 8,900 | — | — |
| 2024-05-10 | $32.90 | $36.77 | 31,300 | — | — |
| 2024-05-09 | $33.60 | $37.55 | 13,100 | — | — |
| 2024-05-08 | $36.04 | $40.28 | 9,300 | — | — |
| 2024-05-07 | $36.00 | $40.24 | 17,100 | — | — |
| 2024-05-06 | $36.96 | $41.31 | 14,900 | — | — |
| 2024-05-03 | $37.30 | $41.69 | 16,800 | — | — |
| 2024-05-02 | $37.01 | $41.37 | 13,300 | — | — |
| 2024-05-01 | $36.39 | $40.67 | 22,200 | — | — |
| 2024-04-30 | $35.72 | $39.92 | 16,100 | — | — |
| 2024-04-29 | $36.30 | $40.57 | 15,000 | — | — |
| 2024-04-26 | $36.83 | $41.16 | 8,300 | — | — |
| 2024-04-25 | $37.03 | $41.39 | 6,700 | — | — |
| 2024-04-24 | $36.79 | $41.12 | 14,400 | — | — |
| 2024-04-23 | $37.61 | $42.04 | 13,100 | — | — |
| 2024-04-22 | $36.16 | $40.42 | 18,200 | — | — |
| 2024-04-19 | $36.52 | $40.82 | 15,400 | — | — |
| 2024-04-18 | $37.53 | $41.95 | 15,800 | — | — |
| 2024-04-17 | $38.63 | $43.18 | 10,700 | — | — |
| 2024-04-16 | $39.91 | $44.61 | 27,900 | — | — |
| 2024-04-15 | $39.99 | $44.70 | 21,200 | — | — |
| 2024-04-12 | $39.80 | $44.48 | 37,500 | — | — |
| 2024-04-11 | $40.79 | $45.59 | 19,700 | — | — |
| 2024-04-10 | $41.27 | $46.13 | 46,000 | — | — |
| 2024-04-09 | $41.87 | $46.80 | 28,900 | — | — |
| 2024-04-08 | $45.49 | $50.84 | 7,100 | — | — |
| 2024-04-05 | $45.75 | $51.13 | 7,200 | — | — |
| 2024-04-04 | $44.00 | $49.18 | 14,300 | — | — |
| 2024-04-03 | $45.60 | $50.97 | 28,300 | — | — |
| 2024-04-02 | $46.80 | $52.31 | 21,900 | — | — |
| 2024-04-01 | $47.07 | $52.61 | 16,000 | — | — |
| 2024-03-28 | $46.98 | $52.51 | 118,800 | — | — |
| 2024-03-27 | $43.96 | $49.13 | 36,300 | — | — |
| 2024-03-26 | $43.80 | $48.95 | 32,000 | — | — |
| 2024-03-25 | $40.31 | $45.05 | 42,500 | — | — |
| 2024-03-22 | $45.94 | $51.35 | 67,200 | — | — |
| 2024-03-21 | $44.36 | $49.58 | 24,900 | — | — |
| 2024-03-20 | $43.90 | $49.07 | 29,600 | — | — |
| 2024-03-19 | $42.07 | $47.02 | 32,600 | — | — |
| 2024-03-18 | $42.00 | $46.94 | 27,100 | — | — |
| 2024-03-15 | $40.13 | $44.85 | 24,000 | — | — |
| 2024-03-14 | $34.81 | $38.91 | 14,400 | — | — |
| 2024-03-13 | $33.68 | $37.64 | 17,500 | — | — |
| 2024-03-12 | $32.87 | $36.74 | 11,900 | — | — |
| 2024-03-11 | $33.22 | $37.13 | 25,000 | — | — |
| 2024-03-08 | $32.93 | $36.80 | 32,400 | — | — |
| 2024-03-07 | $31.49 | $35.20 | 11,400 | — | — |
| 2024-03-06 | $30.61 | $34.21 | 23,800 | — | — |
| 2024-03-05 | $31.43 | $35.13 | 33,200 | — | — |
| 2024-03-04 | $35.94 | $40.17 | 37,200 | — | — |
| 2024-03-01 | $44.27 | $49.48 | 52,900 | — | — |
| 2024-02-29 | $45.83 | $51.22 | 16,800 | — | — |
| 2024-02-28 | $44.67 | $49.93 | 16,200 | — | — |
| 2024-02-27 | $44.41 | $49.64 | 36,500 | — | — |
| 2024-02-26 | $44.38 | $49.60 | 16,700 | — | — |
| 2024-02-23 | $44.70 | $49.96 | 47,500 | — | — |
| 2024-02-22 | $43.96 | $49.13 | 12,400 | — | — |
| 2024-02-21 | $43.73 | $48.88 | 6,500 | — | — |
| 2024-02-20 | $42.99 | $48.05 | 16,300 | — | — |
| 2024-02-16 | $44.48 | $49.71 | 43,600 | — | — |
| 2024-02-15 | $44.49 | $49.73 | 59,100 | — | — |
| 2024-02-14 | $42.69 | $47.71 | 13,300 | — | — |
| 2024-02-13 | $41.36 | $46.23 | 14,800 | — | — |
| 2024-02-12 | $43.26 | $48.35 | 13,000 | — | — |
| 2024-02-09 | $42.63 | $47.65 | 30,600 | — | — |
| 2024-02-08 | $44.99 | $50.28 | 31,400 | — | — |
| 2024-02-07 | $45.40 | $50.74 | 41,500 | — | — |
| 2024-02-06 | $45.07 | $50.37 | 33,100 | — | — |
| 2024-02-05 | $42.92 | $47.97 | 24,700 | — | — |
| 2024-02-02 | $41.18 | $46.03 | 13,100 | — | — |
| 2024-02-01 | $39.83 | $44.52 | 16,700 | — | — |
| 2024-01-31 | $38.85 | $43.42 | 20,000 | — | — |
| 2024-01-30 | $40.17 | $44.90 | 12,900 | — | — |
| 2024-01-29 | $40.15 | $44.87 | 24,500 | — | — |
| 2024-01-26 | $40.99 | $45.81 | 27,600 | — | — |
| 2024-01-25 | $41.94 | $46.88 | 24,800 | — | — |
| 2024-01-24 | $40.94 | $45.76 | 14,200 | — | — |
| 2024-01-23 | $41.11 | $45.95 | 12,100 | — | — |
| 2024-01-22 | $40.75 | $45.55 | 16,300 | — | — |
| 2024-01-19 | $39.18 | $43.79 | 30,300 | — | — |
| 2024-01-18 | $38.23 | $42.73 | 14,900 | — | — |
| 2024-01-17 | $38.70 | $43.25 | 18,600 | — | — |
| 2024-01-16 | $38.73 | $43.29 | 35,300 | — | — |
| 2024-01-12 | $39.97 | $44.67 | 33,100 | — | — |
| 2024-01-11 | $39.82 | $44.51 | 22,200 | — | — |
| 2024-01-10 | $40.20 | $44.93 | 17,000 | — | — |
| 2024-01-09 | $39.70 | $44.37 | 22,300 | — | — |
| 2024-01-08 | $39.80 | $44.48 | 41,300 | — | — |
| 2024-01-05 | $41.45 | $46.33 | 35,700 | — | — |
| 2024-01-04 | $40.57 | $45.34 | 45,300 | — | — |
| 2024-01-03 | $38.97 | $43.56 | 22,900 | — | — |
| 2024-01-02 | $39.37 | $44.00 | 35,600 | — | — |