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
- 1995-02-23 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 | $41.20 | $51.26 | 13,600 | — | — |
| 2024-12-30 | $41.68 | $51.85 | 31,400 | — | — |
| 2024-12-27 | $41.30 | $51.38 | 14,200 | — | — |
| 2024-12-26 | $41.04 | $51.06 | 19,200 | — | — |
| 2024-12-24 | $39.96 | $49.71 | 8,900 | — | — |
| 2024-12-23 | $40.86 | $50.83 | 16,000 | — | — |
| 2024-12-20 | $42.06 | $52.33 | 17,900 | — | — |
| 2024-12-19 | $41.26 | $51.33 | 17,700 | — | — |
| 2024-12-18 | $41.09 | $51.12 | 13,100 | — | — |
| 2024-12-17 | $43.32 | $53.89 | 20,100 | — | — |
| 2024-12-16 | $43.46 | $54.07 | 18,800 | — | — |
| 2024-12-13 | $43.97 | $54.70 | 18,600 | — | — |
| 2024-12-12 | $41.82 | $52.03 | 18,100 | — | — |
| 2024-12-11 | $41.49 | $51.62 | 11,900 | — | — |
| 2024-12-10 | $41.84 | $52.05 | 17,200 | — | — |
| 2024-12-09 | $41.86 | $52.08 | 30,100 | — | — |
| 2024-12-06 | $42.71 | $53.13 | 20,500 | — | — |
| 2024-12-05 | $41.70 | $51.88 | 23,700 | — | — |
| 2024-12-04 | $42.89 | $53.36 | 29,900 | — | — |
| 2024-12-03 | $42.42 | $52.77 | 36,200 | — | — |
| 2024-12-02 | $42.57 | $52.96 | 32,000 | — | — |
| 2024-11-29 | $41.51 | $51.64 | 17,900 | — | — |
| 2024-11-27 | $41.03 | $51.04 | 11,100 | — | — |
| 2024-11-26 | $41.25 | $51.32 | 24,100 | — | — |
| 2024-11-25 | $41.55 | $51.69 | 23,700 | — | — |
| 2024-11-22 | $41.99 | $52.24 | 16,200 | — | — |
| 2024-11-21 | $41.67 | $51.84 | 24,400 | — | — |
| 2024-11-20 | $39.74 | $49.44 | 13,300 | — | — |
| 2024-11-19 | $40.73 | $50.67 | 14,500 | — | — |
| 2024-11-18 | $40.40 | $50.26 | 27,000 | — | — |
| 2024-11-15 | $40.64 | $50.56 | 12,300 | — | — |
| 2024-11-14 | $40.97 | $50.97 | 22,300 | — | — |
| 2024-11-13 | $40.94 | $50.93 | 26,100 | — | — |
| 2024-11-12 | $40.50 | $50.38 | 18,200 | — | — |
| 2024-11-11 | $41.92 | $52.15 | 34,200 | — | — |
| 2024-11-08 | $40.31 | $50.15 | 17,500 | — | — |
| 2024-11-07 | $40.53 | $50.42 | 16,100 | — | — |
| 2024-11-06 | $37.98 | $47.25 | 16,500 | — | — |
| 2024-11-05 | $37.01 | $46.04 | 29,100 | — | — |
| 2024-11-04 | $37.03 | $46.07 | 21,300 | — | — |
| 2024-11-01 | $36.52 | $45.43 | 8,400 | — | — |
| 2024-10-31 | $37.55 | $46.71 | 10,700 | — | — |
| 2024-10-30 | $39.12 | $48.67 | 7,400 | — | — |
| 2024-10-29 | $38.56 | $47.97 | 16,100 | — | — |
| 2024-10-28 | $38.99 | $48.51 | 27,000 | — | — |
| 2024-10-25 | $39.16 | $48.72 | 10,500 | — | — |
| 2024-10-24 | $38.92 | $48.42 | 11,900 | — | — |
| 2024-10-23 | $39.41 | $49.03 | 11,600 | — | — |
| 2024-10-22 | $40.75 | $50.70 | 18,100 | — | — |
| 2024-10-21 | $38.29 | $47.64 | 37,400 | — | — |
| 2024-10-18 | $34.60 | $43.04 | 29,900 | — | — |
| 2024-10-17 | $36.84 | $45.83 | 8,000 | — | — |
| 2024-10-16 | $36.52 | $45.43 | 16,000 | — | — |
| 2024-10-15 | $36.85 | $45.84 | 9,500 | — | — |
| 2024-10-14 | $37.65 | $46.84 | 14,800 | — | — |
| 2024-10-11 | $38.99 | $48.51 | 10,200 | — | — |
| 2024-10-10 | $38.45 | $47.83 | 4,500 | — | — |
| 2024-10-09 | $38.66 | $48.10 | 10,600 | — | — |
| 2024-10-08 | $38.45 | $47.83 | 11,500 | — | — |
| 2024-10-07 | $38.90 | $48.39 | 13,000 | — | — |
| 2024-10-04 | $37.55 | $46.71 | 7,800 | — | — |
| 2024-10-03 | $38.70 | $48.15 | 15,300 | — | — |
| 2024-10-02 | $37.78 | $47.00 | 17,800 | — | — |
| 2024-10-01 | $41.70 | $51.88 | 18,000 | — | — |
| 2024-09-30 | $42.66 | $53.07 | 89,000 | — | — |
| 2024-09-27 | $38.80 | $48.27 | 6,200 | — | — |
| 2024-09-26 | $38.68 | $48.12 | 6,300 | — | — |
| 2024-09-25 | $38.68 | $48.12 | 5,300 | — | — |
| 2024-09-24 | $39.10 | $48.64 | 19,700 | — | — |
| 2024-09-23 | $39.00 | $48.52 | 33,300 | — | — |
| 2024-09-20 | $38.40 | $47.77 | 15,200 | — | — |
| 2024-09-19 | $38.63 | $48.06 | 10,700 | — | — |
| 2024-09-18 | $38.18 | $47.50 | 13,800 | — | — |
| 2024-09-17 | $38.20 | $47.52 | 23,200 | — | — |
| 2024-09-16 | $36.03 | $44.82 | 23,800 | — | — |
| 2024-09-13 | $37.64 | $46.83 | 19,400 | — | — |
| 2024-09-12 | $37.76 | $46.98 | 9,700 | — | — |
| 2024-09-11 | $36.65 | $45.60 | 16,700 | — | — |
| 2024-09-10 | $35.73 | $44.45 | 27,900 | — | — |
| 2024-09-09 | $34.95 | $43.48 | 15,800 | — | — |
| 2024-09-06 | $34.85 | $43.36 | 25,700 | — | — |
| 2024-09-05 | $35.42 | $44.06 | 10,800 | — | — |
| 2024-09-04 | $36.03 | $44.82 | 6,300 | — | — |
| 2024-09-03 | $35.50 | $44.16 | 15,100 | — | — |
| 2024-08-30 | $35.47 | $44.13 | 29,900 | — | — |
| 2024-08-29 | $34.64 | $43.09 | 19,400 | — | — |
| 2024-08-28 | $37.16 | $46.23 | 19,900 | — | — |
| 2024-08-27 | $37.98 | $47.25 | 15,700 | — | — |
| 2024-08-26 | $38.46 | $47.85 | 26,000 | — | — |
| 2024-08-23 | $38.38 | $47.75 | 8,400 | — | — |
| 2024-08-22 | $38.50 | $47.90 | 20,200 | — | — |
| 2024-08-21 | $39.37 | $48.98 | 13,700 | — | — |
| 2024-08-20 | $38.83 | $48.31 | 10,600 | — | — |
| 2024-08-19 | $39.76 | $49.46 | 34,600 | — | — |
| 2024-08-16 | $38.89 | $48.38 | 21,200 | — | — |
| 2024-08-15 | $39.79 | $49.50 | 33,800 | — | — |
| 2024-08-14 | $39.18 | $48.74 | 30,100 | — | — |
| 2024-08-13 | $38.30 | $47.65 | 56,200 | — | — |
| 2024-08-12 | $34.20 | $42.55 | 120,200 | — | — |
| 2024-08-09 | $30.00 | $37.32 | 87,400 | — | — |
| 2024-08-08 | $23.80 | $29.61 | 15,300 | — | — |
| 2024-08-07 | $22.65 | $28.18 | 13,700 | — | — |
| 2024-08-06 | $23.56 | $29.31 | 44,800 | — | — |
| 2024-08-05 | $22.74 | $28.29 | 33,400 | — | — |
| 2024-08-02 | $23.11 | $28.75 | 15,400 | — | — |
| 2024-08-01 | $24.56 | $30.55 | 8,200 | — | — |
| 2024-07-31 | $24.52 | $30.50 | 6,400 | — | — |
| 2024-07-30 | $24.82 | $30.88 | 1,800 | — | — |
| 2024-07-29 | $25.30 | $31.47 | 17,300 | — | — |
| 2024-07-26 | $25.87 | $32.18 | 9,000 | — | — |
| 2024-07-25 | $25.31 | $31.49 | 15,000 | — | — |
| 2024-07-24 | $25.03 | $31.14 | 39,100 | — | — |
| 2024-07-23 | $24.99 | $31.09 | 22,300 | — | — |
| 2024-07-22 | $24.70 | $30.73 | 55,100 | — | — |
| 2024-07-19 | $24.75 | $30.79 | 12,900 | — | — |
| 2024-07-18 | $25.47 | $31.69 | 13,500 | — | — |
| 2024-07-17 | $25.43 | $31.64 | 30,500 | — | — |
| 2024-07-16 | $25.24 | $31.40 | 31,500 | — | — |
| 2024-07-15 | $24.52 | $30.50 | 30,600 | — | — |
| 2024-07-12 | $23.99 | $29.85 | 19,500 | — | — |
| 2024-07-11 | $24.26 | $30.18 | 16,500 | — | — |
| 2024-07-10 | $23.74 | $29.53 | 12,300 | — | — |
| 2024-07-09 | $23.48 | $29.21 | 23,200 | — | — |
| 2024-07-08 | $23.85 | $29.67 | 15,600 | — | — |
| 2024-07-05 | $25.03 | $31.14 | 10,500 | — | — |
| 2024-07-03 | $24.91 | $30.99 | 3,600 | — | — |
| 2024-07-02 | $24.76 | $30.80 | 17,900 | — | — |
| 2024-07-01 | $24.90 | $30.98 | 20,500 | — | — |
| 2024-06-28 | $25.00 | $31.10 | 30,200 | — | — |
| 2024-06-27 | $25.77 | $32.06 | 26,300 | — | — |
| 2024-06-26 | $25.85 | $32.16 | 22,600 | — | — |
| 2024-06-25 | $25.83 | $32.13 | 17,700 | — | — |
| 2024-06-24 | $24.52 | $30.50 | 18,800 | — | — |
| 2024-06-21 | $24.75 | $30.79 | 12,200 | — | — |
| 2024-06-20 | $24.57 | $30.57 | 11,900 | — | — |
| 2024-06-18 | $25.01 | $31.11 | 6,900 | — | — |
| 2024-06-17 | $25.29 | $31.46 | 21,000 | — | — |
| 2024-06-14 | $24.24 | $30.16 | 36,400 | — | — |
| 2024-06-13 | $25.75 | $32.03 | 20,400 | — | — |
| 2024-06-12 | $26.81 | $33.35 | 12,100 | — | — |
| 2024-06-11 | $27.44 | $34.14 | 7,200 | — | — |
| 2024-06-10 | $27.52 | $34.24 | 7,100 | — | — |
| 2024-06-07 | $27.61 | $34.35 | 6,100 | — | — |
| 2024-06-06 | $28.14 | $35.01 | 6,700 | — | — |
| 2024-06-05 | $28.70 | $35.70 | 24,600 | — | — |
| 2024-06-04 | $28.78 | $35.80 | 7,200 | — | — |
| 2024-06-03 | $28.96 | $36.03 | 15,400 | — | — |
| 2024-05-31 | $27.80 | $34.59 | 8,800 | — | — |
| 2024-05-30 | $27.14 | $33.76 | 19,000 | — | — |
| 2024-05-29 | $26.35 | $32.78 | 18,800 | — | — |
| 2024-05-28 | $26.74 | $33.27 | 23,700 | — | — |
| 2024-05-24 | $26.00 | $32.35 | 11,800 | — | — |
| 2024-05-23 | $26.34 | $32.77 | 4,500 | — | — |
| 2024-05-22 | $25.90 | $32.22 | 7,900 | — | — |
| 2024-05-21 | $24.97 | $31.06 | 14,900 | — | — |
| 2024-05-20 | $24.75 | $30.79 | 5,900 | — | — |
| 2024-05-17 | $24.79 | $30.84 | 13,100 | — | — |
| 2024-05-16 | $25.88 | $32.20 | 13,500 | — | — |
| 2024-05-15 | $24.19 | $30.09 | 22,800 | — | — |
| 2024-05-14 | $23.67 | $29.45 | 40,100 | — | — |
| 2024-05-13 | $24.04 | $29.91 | 20,700 | — | — |
| 2024-05-10 | $23.75 | $29.55 | 11,500 | — | — |
| 2024-05-09 | $22.38 | $27.84 | 11,400 | — | — |
| 2024-05-08 | $21.60 | $26.87 | 4,500 | — | — |
| 2024-05-07 | $21.54 | $26.80 | 10,300 | — | — |
| 2024-05-06 | $22.75 | $28.30 | 4,900 | — | — |
| 2024-05-03 | $22.86 | $28.44 | 5,200 | — | — |
| 2024-05-02 | $23.05 | $28.68 | 1,800 | — | — |
| 2024-05-01 | $23.04 | $28.66 | 300 | — | — |
| 2024-04-30 | $22.80 | $28.36 | 4,800 | — | — |
| 2024-04-29 | $22.65 | $28.18 | 1,800 | — | — |
| 2024-04-26 | $23.00 | $28.61 | 0 | — | — |
| 2024-04-25 | $23.00 | $28.61 | 6,900 | — | — |
| 2024-04-24 | $22.52 | $28.02 | 2,400 | — | — |
| 2024-04-23 | $21.80 | $27.12 | 3,900 | — | — |
| 2024-04-22 | $21.91 | $27.26 | 9,400 | — | — |
| 2024-04-19 | $22.45 | $27.93 | 8,600 | — | — |
| 2024-04-18 | $22.48 | $27.97 | 3,400 | — | — |
| 2024-04-17 | $21.90 | $27.25 | 8,200 | — | — |
| 2024-04-16 | $22.91 | $28.50 | 7,000 | — | — |
| 2024-04-15 | $23.00 | $28.61 | 16,700 | — | — |
| 2024-04-12 | $24.70 | $30.73 | 2,300 | — | — |
| 2024-04-11 | $24.56 | $30.55 | 1,900 | — | — |
| 2024-04-10 | $24.27 | $30.19 | 5,700 | — | — |
| 2024-04-09 | $24.72 | $30.75 | 3,900 | — | — |
| 2024-04-08 | $25.00 | $31.10 | 3,500 | — | — |
| 2024-04-05 | $24.92 | $31.00 | 1,400 | — | — |
| 2024-04-04 | $24.40 | $30.36 | 500 | — | — |
| 2024-04-03 | $23.86 | $29.68 | 1,200 | — | — |
| 2024-04-02 | $23.90 | $29.73 | 2,100 | — | — |
| 2024-04-01 | $24.06 | $29.93 | 2,600 | — | — |
| 2024-03-28 | $23.73 | $29.52 | 3,200 | — | — |
| 2024-03-27 | $23.36 | $29.06 | 5,800 | — | — |
| 2024-03-26 | $23.35 | $29.05 | 2,800 | — | — |
| 2024-03-25 | $23.29 | $28.97 | 7,300 | — | — |
| 2024-03-22 | $22.30 | $27.74 | 9,000 | — | — |
| 2024-03-21 | $21.84 | $27.17 | 23,500 | — | — |
| 2024-03-20 | $22.45 | $27.93 | 7,800 | — | — |
| 2024-03-19 | $22.10 | $27.49 | 5,900 | — | — |
| 2024-03-18 | $22.11 | $27.51 | 8,200 | — | — |
| 2024-03-15 | $22.50 | $27.99 | 9,800 | — | — |
| 2024-03-14 | $23.10 | $28.74 | 11,500 | — | — |
| 2024-03-13 | $23.71 | $29.50 | 6,500 | — | — |
| 2024-03-12 | $23.73 | $29.52 | 2,500 | — | — |
| 2024-03-11 | $24.31 | $30.24 | 3,300 | — | — |
| 2024-03-08 | $24.65 | $30.67 | 500 | — | — |
| 2024-03-07 | $24.71 | $30.74 | 6,500 | — | — |
| 2024-03-06 | $24.88 | $30.95 | 6,300 | — | — |
| 2024-03-05 | $24.75 | $30.79 | 1,900 | — | — |
| 2024-03-04 | $24.75 | $30.79 | 7,800 | — | — |
| 2024-03-01 | $25.26 | $31.43 | 13,500 | — | — |
| 2024-02-29 | $25.50 | $31.72 | 7,400 | — | — |
| 2024-02-28 | $25.06 | $31.18 | 5,000 | — | — |
| 2024-02-27 | $25.30 | $31.47 | 5,400 | — | — |
| 2024-02-26 | $24.75 | $30.79 | 8,700 | — | — |
| 2024-02-23 | $24.32 | $30.26 | 6,800 | — | — |
| 2024-02-22 | $24.42 | $30.38 | 14,700 | — | — |
| 2024-02-21 | $24.89 | $30.96 | 9,500 | — | — |
| 2024-02-20 | $25.64 | $31.90 | 6,600 | — | — |
| 2024-02-16 | $26.51 | $32.98 | 6,800 | — | — |
| 2024-02-15 | $26.80 | $33.34 | 6,200 | — | — |
| 2024-02-14 | $26.85 | $33.40 | 9,800 | — | — |
| 2024-02-13 | $26.30 | $32.72 | 6,300 | — | — |
| 2024-02-12 | $27.61 | $34.35 | 8,900 | — | — |
| 2024-02-09 | $27.70 | $34.46 | 27,200 | — | — |
| 2024-02-08 | $25.45 | $31.66 | 5,000 | — | — |
| 2024-02-07 | $25.42 | $31.62 | 2,100 | — | — |
| 2024-02-06 | $26.25 | $32.66 | 3,000 | — | — |
| 2024-02-05 | $25.15 | $31.29 | 1,300 | — | — |
| 2024-02-02 | $25.50 | $31.72 | 2,400 | — | — |
| 2024-02-01 | $25.48 | $31.70 | 2,300 | — | — |
| 2024-01-31 | $25.25 | $31.41 | 4,200 | — | — |
| 2024-01-30 | $25.60 | $31.85 | 6,500 | — | — |
| 2024-01-29 | $24.88 | $30.95 | 4,000 | — | — |
| 2024-01-26 | $24.94 | $31.03 | 8,400 | — | — |
| 2024-01-25 | $23.94 | $29.78 | 4,700 | — | — |
| 2024-01-24 | $23.05 | $28.68 | 6,200 | — | — |
| 2024-01-23 | $22.99 | $28.60 | 3,100 | — | — |
| 2024-01-22 | $23.36 | $29.06 | 5,900 | — | — |
| 2024-01-19 | $22.98 | $28.59 | 3,200 | — | — |
| 2024-01-18 | $23.87 | $29.70 | 11,200 | — | — |
| 2024-01-17 | $22.28 | $27.72 | 2,100 | — | — |
| 2024-01-16 | $22.26 | $27.69 | 6,400 | — | — |
| 2024-01-12 | $22.45 | $27.93 | 1,400 | — | — |
| 2024-01-11 | $22.95 | $28.55 | 3,000 | — | — |
| 2024-01-10 | $23.20 | $28.86 | 20,100 | — | — |
| 2024-01-09 | $23.18 | $28.84 | 6,900 | — | — |
| 2024-01-08 | $23.23 | $28.90 | 10,800 | — | — |
| 2024-01-05 | $23.00 | $28.61 | 8,600 | — | — |
| 2024-01-04 | $23.80 | $29.61 | 18,400 | — | — |
| 2024-01-03 | $25.20 | $31.35 | 12,700 | — | — |
| 2024-01-02 | $24.11 | $29.99 | 4,400 | — | — |