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
- 1992-03-03 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 | $46.19 | $109.92 | 37,700 | — | — |
| 2024-12-30 | $46.32 | $110.23 | 43,300 | — | — |
| 2024-12-27 | $46.58 | $110.85 | 24,700 | — | — |
| 2024-12-26 | $47.38 | $112.76 | 21,000 | — | — |
| 2024-12-24 | $47.10 | $112.09 | 12,200 | — | — |
| 2024-12-23 | $46.85 | $111.49 | 38,300 | — | — |
| 2024-12-20 | $46.61 | $110.92 | 88,500 | — | — |
| 2024-12-19 | $45.98 | $109.42 | 70,900 | — | — |
| 2024-12-18 | $46.00 | $109.47 | 106,600 | — | — |
| 2024-12-17 | $48.62 | $115.71 | 73,900 | — | — |
| 2024-12-16 | $50.05 | $119.11 | 27,300 | — | — |
| 2024-12-13 | $49.61 | $118.06 | 48,100 | — | — |
| 2024-12-12 | $49.81 | $118.54 | 39,600 | — | — |
| 2024-12-11 | $50.61 | $120.44 | 80,900 | — | — |
| 2024-12-10 | $50.26 | $119.61 | 57,200 | — | — |
| 2024-12-09 | $49.31 | $117.35 | 42,800 | — | — |
| 2024-12-06 | $49.40 | $117.56 | 29,900 | — | — |
| 2024-12-05 | $49.67 | $118.21 | 49,600 | — | — |
| 2024-12-04 | $49.84 | $118.61 | 47,300 | — | — |
| 2024-12-03 | $48.80 | $116.13 | 40,600 | — | — |
| 2024-12-02 | $49.25 | $117.21 | 47,900 | — | — |
| 2024-11-29 | $48.84 | $116.23 | 30,700 | — | — |
| 2024-11-27 | $49.11 | $116.87 | 34,200 | — | — |
| 2024-11-26 | $49.56 | $117.94 | 40,100 | — | — |
| 2024-11-25 | $50.24 | $119.56 | 52,500 | — | — |
| 2024-11-22 | $49.83 | $118.59 | 40,800 | — | — |
| 2024-11-21 | $48.92 | $116.42 | 33,100 | — | — |
| 2024-11-20 | $48.19 | $114.68 | 35,500 | — | — |
| 2024-11-19 | $48.39 | $115.16 | 30,100 | — | — |
| 2024-11-18 | $48.50 | $115.42 | 29,700 | — | — |
| 2024-11-15 | $49.13 | $116.92 | 45,300 | — | — |
| 2024-11-14 | $49.75 | $118.40 | 63,000 | — | — |
| 2024-11-13 | $49.48 | $117.75 | 77,800 | — | — |
| 2024-11-12 | $49.88 | $118.70 | 106,100 | — | — |
| 2024-11-11 | $50.03 | $119.06 | 63,200 | — | — |
| 2024-11-08 | $48.90 | $116.37 | 70,900 | — | — |
| 2024-11-07 | $48.55 | $115.54 | 123,000 | — | — |
| 2024-11-06 | $50.23 | $119.54 | 209,300 | — | — |
| 2024-11-05 | $43.93 | $104.54 | 61,600 | — | — |
| 2024-11-04 | $42.98 | $102.28 | 55,200 | — | — |
| 2024-11-01 | $43.11 | $102.59 | 40,800 | — | — |
| 2024-10-31 | $42.96 | $102.24 | 50,900 | — | — |
| 2024-10-30 | $43.62 | $103.81 | 61,600 | — | — |
| 2024-10-29 | $43.11 | $102.59 | 62,800 | — | — |
| 2024-10-28 | $43.49 | $103.50 | 120,600 | — | — |
| 2024-10-25 | $42.12 | $100.24 | 44,000 | — | — |
| 2024-10-24 | $42.54 | $101.24 | 77,200 | — | — |
| 2024-10-23 | $42.61 | $101.40 | 38,700 | — | — |
| 2024-10-22 | $42.87 | $102.02 | 26,400 | — | — |
| 2024-10-21 | $42.53 | $101.21 | 34,900 | — | — |
| 2024-10-18 | $43.91 | $104.50 | 28,600 | — | — |
| 2024-10-17 | $44.87 | $106.78 | 37,700 | — | — |
| 2024-10-16 | $44.90 | $106.85 | 29,300 | — | — |
| 2024-10-15 | $44.18 | $105.14 | 32,200 | — | — |
| 2024-10-14 | $43.42 | $103.33 | 26,500 | — | — |
| 2024-10-11 | $43.05 | $102.45 | 34,000 | — | — |
| 2024-10-10 | $41.73 | $99.31 | 21,000 | — | — |
| 2024-10-09 | $41.86 | $99.62 | 24,600 | — | — |
| 2024-10-08 | $41.51 | $98.79 | 18,700 | — | — |
| 2024-10-07 | $41.74 | $99.33 | 27,300 | — | — |
| 2024-10-04 | $41.68 | $99.19 | 24,100 | — | — |
| 2024-10-03 | $41.17 | $97.98 | 25,900 | — | — |
| 2024-10-02 | $41.53 | $98.83 | 32,800 | — | — |
| 2024-10-01 | $42.05 | $100.07 | 39,100 | — | — |
| 2024-09-30 | $43.85 | $103.28 | 31,000 | — | — |
| 2024-09-27 | $43.16 | $101.66 | 33,200 | — | — |
| 2024-09-26 | $43.30 | $101.99 | 33,000 | — | — |
| 2024-09-25 | $43.08 | $101.47 | 32,100 | — | — |
| 2024-09-24 | $43.84 | $103.26 | 31,300 | — | — |
| 2024-09-23 | $44.41 | $104.60 | 35,100 | — | — |
| 2024-09-20 | $44.18 | $104.06 | 164,900 | — | — |
| 2024-09-19 | $46.46 | $109.43 | 42,900 | — | — |
| 2024-09-18 | $45.40 | $106.93 | 51,600 | — | — |
| 2024-09-17 | $44.86 | $105.66 | 35,700 | — | — |
| 2024-09-16 | $44.45 | $104.70 | 28,200 | — | — |
| 2024-09-13 | $43.71 | $102.95 | 26,100 | — | — |
| 2024-09-12 | $42.62 | $100.39 | 22,400 | — | — |
| 2024-09-11 | $42.39 | $99.84 | 30,400 | — | — |
| 2024-09-10 | $42.81 | $100.83 | 28,400 | — | — |
| 2024-09-09 | $42.37 | $99.80 | 30,100 | — | — |
| 2024-09-06 | $42.30 | $99.63 | 34,300 | — | — |
| 2024-09-05 | $43.12 | $101.56 | 20,300 | — | — |
| 2024-09-04 | $43.71 | $102.95 | 21,000 | — | — |
| 2024-09-03 | $44.33 | $104.41 | 34,600 | — | — |
| 2024-08-30 | $44.70 | $105.29 | 31,500 | — | — |
| 2024-08-29 | $44.55 | $104.93 | 27,700 | — | — |
| 2024-08-28 | $44.31 | $104.37 | 35,100 | — | — |
| 2024-08-27 | $44.15 | $103.99 | 30,700 | — | — |
| 2024-08-26 | $44.69 | $105.26 | 49,000 | — | — |
| 2024-08-23 | $44.77 | $105.45 | 43,700 | — | — |
| 2024-08-22 | $41.96 | $98.83 | 25,800 | — | — |
| 2024-08-21 | $41.94 | $98.78 | 39,300 | — | — |
| 2024-08-20 | $42.19 | $99.37 | 26,700 | — | — |
| 2024-08-19 | $42.78 | $100.76 | 29,000 | — | — |
| 2024-08-16 | $42.44 | $99.96 | 76,600 | — | — |
| 2024-08-15 | $41.81 | $98.48 | 24,100 | — | — |
| 2024-08-14 | $40.59 | $95.61 | 23,900 | — | — |
| 2024-08-13 | $41.36 | $97.42 | 39,100 | — | — |
| 2024-08-12 | $40.67 | $95.79 | 36,400 | — | — |
| 2024-08-09 | $40.56 | $95.53 | 32,300 | — | — |
| 2024-08-08 | $40.84 | $96.19 | 22,800 | — | — |
| 2024-08-07 | $40.35 | $95.04 | 31,600 | — | — |
| 2024-08-06 | $40.46 | $95.30 | 35,700 | — | — |
| 2024-08-05 | $40.19 | $94.66 | 50,200 | — | — |
| 2024-08-02 | $41.75 | $98.34 | 58,200 | — | — |
| 2024-08-01 | $43.27 | $101.92 | 83,100 | — | — |
| 2024-07-31 | $44.96 | $105.90 | 63,100 | — | — |
| 2024-07-30 | $45.40 | $106.93 | 37,800 | — | — |
| 2024-07-29 | $44.91 | $105.78 | 39,200 | — | — |
| 2024-07-26 | $46.30 | $109.05 | 70,400 | — | — |
| 2024-07-25 | $46.14 | $108.68 | 62,600 | — | — |
| 2024-07-24 | $44.25 | $104.23 | 57,300 | — | — |
| 2024-07-23 | $45.61 | $107.43 | 48,500 | — | — |
| 2024-07-22 | $44.22 | $104.16 | 49,300 | — | — |
| 2024-07-19 | $43.51 | $102.48 | 37,500 | — | — |
| 2024-07-18 | $43.60 | $102.69 | 45,600 | — | — |
| 2024-07-17 | $45.09 | $106.20 | 67,100 | — | — |
| 2024-07-16 | $44.82 | $105.57 | 94,100 | — | — |
| 2024-07-15 | $42.19 | $99.37 | 83,800 | — | — |
| 2024-07-12 | $40.66 | $95.77 | 77,600 | — | — |
| 2024-07-11 | $39.65 | $93.39 | 61,500 | — | — |
| 2024-07-10 | $38.08 | $89.69 | 44,100 | — | — |
| 2024-07-09 | $36.87 | $86.84 | 39,900 | — | — |
| 2024-07-08 | $36.27 | $85.43 | 40,300 | — | — |
| 2024-07-05 | $35.62 | $83.90 | 42,400 | — | — |
| 2024-07-03 | $36.52 | $86.02 | 25,800 | — | — |
| 2024-07-02 | $37.06 | $87.29 | 42,500 | — | — |
| 2024-07-01 | $36.35 | $85.62 | 46,200 | — | — |
| 2024-06-28 | $36.88 | $85.81 | 196,700 | — | — |
| 2024-06-27 | $35.79 | $83.27 | 24,700 | — | — |
| 2024-06-26 | $35.63 | $82.90 | 43,700 | — | — |
| 2024-06-25 | $35.15 | $81.78 | 26,800 | — | — |
| 2024-06-24 | $35.34 | $82.22 | 46,300 | — | — |
| 2024-06-21 | $34.84 | $81.06 | 133,700 | — | — |
| 2024-06-20 | $35.35 | $82.25 | 29,600 | — | — |
| 2024-06-18 | $35.62 | $82.88 | 32,900 | — | — |
| 2024-06-17 | $35.54 | $82.69 | 37,300 | — | — |
| 2024-06-14 | $35.14 | $81.76 | 28,000 | — | — |
| 2024-06-13 | $35.64 | $82.92 | 28,100 | — | — |
| 2024-06-12 | $36.26 | $84.36 | 47,300 | — | — |
| 2024-06-11 | $35.40 | $82.36 | 33,400 | — | — |
| 2024-06-10 | $35.52 | $82.64 | 46,200 | — | — |
| 2024-06-07 | $36.14 | $84.09 | 36,500 | — | — |
| 2024-06-06 | $36.40 | $84.69 | 47,600 | — | — |
| 2024-06-05 | $36.42 | $84.74 | 63,500 | — | — |
| 2024-06-04 | $36.15 | $84.11 | 42,900 | — | — |
| 2024-06-03 | $36.63 | $85.23 | 44,400 | — | — |
| 2024-05-31 | $37.04 | $86.18 | 43,300 | — | — |
| 2024-05-30 | $37.02 | $86.13 | 41,900 | — | — |
| 2024-05-29 | $36.17 | $84.15 | 37,400 | — | — |
| 2024-05-28 | $37.11 | $86.34 | 33,700 | — | — |
| 2024-05-24 | $37.31 | $86.81 | 25,100 | — | — |
| 2024-05-23 | $37.15 | $86.43 | 46,400 | — | — |
| 2024-05-22 | $38.51 | $89.60 | 30,300 | — | — |
| 2024-05-21 | $38.48 | $89.53 | 24,400 | — | — |
| 2024-05-20 | $37.63 | $87.55 | 70,900 | — | — |
| 2024-05-17 | $39.17 | $91.13 | 28,700 | — | — |
| 2024-05-16 | $38.95 | $90.62 | 26,500 | — | — |
| 2024-05-15 | $39.08 | $90.93 | 29,100 | — | — |
| 2024-05-14 | $38.54 | $89.67 | 39,900 | — | — |
| 2024-05-13 | $37.94 | $88.27 | 16,700 | — | — |
| 2024-05-10 | $38.40 | $89.34 | 20,900 | — | — |
| 2024-05-09 | $38.55 | $89.69 | 45,000 | — | — |
| 2024-05-08 | $38.03 | $88.48 | 22,400 | — | — |
| 2024-05-07 | $37.64 | $87.57 | 29,200 | — | — |
| 2024-05-06 | $38.11 | $88.67 | 45,400 | — | — |
| 2024-05-03 | $37.65 | $87.60 | 33,100 | — | — |
| 2024-05-02 | $37.51 | $87.27 | 39,100 | — | — |
| 2024-05-01 | $36.42 | $84.74 | 74,900 | — | — |
| 2024-04-30 | $36.41 | $84.71 | 43,600 | — | — |
| 2024-04-29 | $36.64 | $85.25 | 34,300 | — | — |
| 2024-04-26 | $36.86 | $85.76 | 17,000 | — | — |
| 2024-04-25 | $36.94 | $85.95 | 38,600 | — | — |
| 2024-04-24 | $37.24 | $86.64 | 32,300 | — | — |
| 2024-04-23 | $37.21 | $86.57 | 28,000 | — | — |
| 2024-04-22 | $36.88 | $85.81 | 54,700 | — | — |
| 2024-04-19 | $36.61 | $85.18 | 41,400 | — | — |
| 2024-04-18 | $35.23 | $81.97 | 46,300 | — | — |
| 2024-04-17 | $35.00 | $81.43 | 33,400 | — | — |
| 2024-04-16 | $35.20 | $81.90 | 31,200 | — | — |
| 2024-04-15 | $35.67 | $82.99 | 42,300 | — | — |
| 2024-04-12 | $35.77 | $83.22 | 30,800 | — | — |
| 2024-04-11 | $35.66 | $82.97 | 40,400 | — | — |
| 2024-04-10 | $35.29 | $82.11 | 52,000 | — | — |
| 2024-04-09 | $36.92 | $85.90 | 25,200 | — | — |
| 2024-04-08 | $37.08 | $86.27 | 42,200 | — | — |
| 2024-04-05 | $36.66 | $85.29 | 22,200 | — | — |
| 2024-04-04 | $36.65 | $85.27 | 38,300 | — | — |
| 2024-04-03 | $36.58 | $85.11 | 32,200 | — | — |
| 2024-04-02 | $37.07 | $86.25 | 48,800 | — | — |
| 2024-04-01 | $37.29 | $86.76 | 77,300 | — | — |
| 2024-03-28 | $38.33 | $89.18 | 69,200 | — | — |
| 2024-03-27 | $38.09 | $87.57 | 42,100 | — | — |
| 2024-03-26 | $36.89 | $84.82 | 33,800 | — | — |
| 2024-03-25 | $37.04 | $85.16 | 30,100 | — | — |
| 2024-03-22 | $37.03 | $85.14 | 45,800 | — | — |
| 2024-03-21 | $37.90 | $87.14 | 49,800 | — | — |
| 2024-03-20 | $37.95 | $87.25 | 71,200 | — | — |
| 2024-03-19 | $36.34 | $83.55 | 52,200 | — | — |
| 2024-03-18 | $36.13 | $83.07 | 73,700 | — | — |
| 2024-03-15 | $36.92 | $84.88 | 127,200 | — | — |
| 2024-03-14 | $36.75 | $84.49 | 43,700 | — | — |
| 2024-03-13 | $37.86 | $87.05 | 94,400 | — | — |
| 2024-03-12 | $38.00 | $87.37 | 48,900 | — | — |
| 2024-03-11 | $38.01 | $87.39 | 34,400 | — | — |
| 2024-03-08 | $37.70 | $86.68 | 30,900 | — | — |
| 2024-03-07 | $37.40 | $85.99 | 35,700 | — | — |
| 2024-03-06 | $37.57 | $86.38 | 41,600 | — | — |
| 2024-03-05 | $37.65 | $86.56 | 45,900 | — | — |
| 2024-03-04 | $36.94 | $84.93 | 37,100 | — | — |
| 2024-03-01 | $36.89 | $84.82 | 48,500 | — | — |
| 2024-02-29 | $37.23 | $85.60 | 41,200 | — | — |
| 2024-02-28 | $36.65 | $84.26 | 48,200 | — | — |
| 2024-02-27 | $37.19 | $85.51 | 31,900 | — | — |
| 2024-02-26 | $37.04 | $85.16 | 44,000 | — | — |
| 2024-02-23 | $37.33 | $85.83 | 31,900 | — | — |
| 2024-02-22 | $37.36 | $85.90 | 44,200 | — | — |
| 2024-02-21 | $37.82 | $86.95 | 40,300 | — | — |
| 2024-02-20 | $37.87 | $87.07 | 38,300 | — | — |
| 2024-02-16 | $38.29 | $88.03 | 37,400 | — | — |
| 2024-02-15 | $38.83 | $89.28 | 46,900 | — | — |
| 2024-02-14 | $37.63 | $86.52 | 69,600 | — | — |
| 2024-02-13 | $36.41 | $83.71 | 67,800 | — | — |
| 2024-02-12 | $38.53 | $88.59 | 56,800 | — | — |
| 2024-02-09 | $37.91 | $87.16 | 52,200 | — | — |
| 2024-02-08 | $37.67 | $86.61 | 60,300 | — | — |
| 2024-02-07 | $36.91 | $84.86 | 46,900 | — | — |
| 2024-02-06 | $37.13 | $85.37 | 49,900 | — | — |
| 2024-02-05 | $37.78 | $86.86 | 63,600 | — | — |
| 2024-02-02 | $38.26 | $87.97 | 70,000 | — | — |
| 2024-02-01 | $38.83 | $89.28 | 146,900 | — | — |
| 2024-01-31 | $39.42 | $90.63 | 80,700 | — | — |
| 2024-01-30 | $42.38 | $97.44 | 62,900 | — | — |
| 2024-01-29 | $42.44 | $97.58 | 40,800 | — | — |
| 2024-01-26 | $41.98 | $96.52 | 23,800 | — | — |
| 2024-01-25 | $41.71 | $95.90 | 74,700 | — | — |
| 2024-01-24 | $41.20 | $94.73 | 37,200 | — | — |
| 2024-01-23 | $40.80 | $93.81 | 30,400 | — | — |
| 2024-01-22 | $41.22 | $94.77 | 42,100 | — | — |
| 2024-01-19 | $40.25 | $92.54 | 36,100 | — | — |
| 2024-01-18 | $39.82 | $91.55 | 42,200 | — | — |
| 2024-01-17 | $39.80 | $91.51 | 32,500 | — | — |
| 2024-01-16 | $39.75 | $91.39 | 74,000 | — | — |
| 2024-01-12 | $40.73 | $93.64 | 34,100 | — | — |
| 2024-01-11 | $40.87 | $93.97 | 33,900 | — | — |
| 2024-01-10 | $41.13 | $94.56 | 33,800 | — | — |
| 2024-01-09 | $41.18 | $94.68 | 34,200 | — | — |
| 2024-01-08 | $41.75 | $95.99 | 42,900 | — | — |
| 2024-01-05 | $41.94 | $96.43 | 50,000 | — | — |
| 2024-01-04 | $41.95 | $96.45 | 28,500 | — | — |
| 2024-01-03 | $41.98 | $96.52 | 36,100 | — | — |
| 2024-01-02 | $42.82 | $98.45 | 49,300 | — | — |