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
- 2008-08-12 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 | $38.75 | $41.11 | 286,600 | — | — |
| 2024-12-30 | $38.76 | $41.12 | 169,500 | — | — |
| 2024-12-27 | $39.25 | $41.64 | 167,400 | — | — |
| 2024-12-26 | $40.29 | $42.75 | 220,200 | — | — |
| 2024-12-24 | $38.44 | $40.78 | 122,100 | — | — |
| 2024-12-23 | $38.27 | $40.60 | 181,700 | — | — |
| 2024-12-20 | $39.61 | $42.03 | 284,100 | — | — |
| 2024-12-19 | $39.15 | $41.54 | 329,700 | — | — |
| 2024-12-18 | $39.09 | $41.47 | 486,800 | — | — |
| 2024-12-17 | $40.46 | $42.93 | 270,500 | — | — |
| 2024-12-16 | $40.12 | $42.57 | 175,600 | — | — |
| 2024-12-13 | $39.80 | $42.23 | 215,800 | — | — |
| 2024-12-12 | $40.87 | $43.36 | 377,700 | — | — |
| 2024-12-11 | $43.78 | $46.45 | 328,200 | — | — |
| 2024-12-10 | $41.33 | $43.85 | 265,900 | — | — |
| 2024-12-09 | $41.11 | $43.62 | 559,800 | — | — |
| 2024-12-06 | $39.18 | $41.57 | 528,100 | — | — |
| 2024-12-05 | $38.32 | $40.66 | 1,491,300 | — | — |
| 2024-12-04 | $38.57 | $40.92 | 475,300 | — | — |
| 2024-12-03 | $39.87 | $42.30 | 417,300 | — | — |
| 2024-12-02 | $40.91 | $43.40 | 439,500 | — | — |
| 2024-11-29 | $44.21 | $46.91 | 137,500 | — | — |
| 2024-11-27 | $43.85 | $46.52 | 151,200 | — | — |
| 2024-11-26 | $43.70 | $46.36 | 208,700 | — | — |
| 2024-11-25 | $45.96 | $48.76 | 321,400 | — | — |
| 2024-11-22 | $43.99 | $46.67 | 274,000 | — | — |
| 2024-11-21 | $43.65 | $46.31 | 280,700 | — | — |
| 2024-11-20 | $42.99 | $45.61 | 225,700 | — | — |
| 2024-11-19 | $42.94 | $45.56 | 241,800 | — | — |
| 2024-11-18 | $43.43 | $46.08 | 707,000 | — | — |
| 2024-11-15 | $44.34 | $47.04 | 425,400 | — | — |
| 2024-11-14 | $48.45 | $51.40 | 217,300 | — | — |
| 2024-11-13 | $49.82 | $52.86 | 349,600 | — | — |
| 2024-11-12 | $54.01 | $57.30 | 455,000 | — | — |
| 2024-11-11 | $52.24 | $55.43 | 421,000 | — | — |
| 2024-11-08 | $47.42 | $50.31 | 284,400 | — | — |
| 2024-11-07 | $48.20 | $51.14 | 292,300 | — | — |
| 2024-11-06 | $48.79 | $51.76 | 418,300 | — | — |
| 2024-11-05 | $47.10 | $49.97 | 553,200 | — | — |
| 2024-11-04 | $45.99 | $48.79 | 650,400 | — | — |
| 2024-11-01 | $45.15 | $47.90 | 1,610,200 | — | — |
| 2024-10-31 | $57.03 | $60.51 | 500,100 | — | — |
| 2024-10-30 | $58.04 | $61.58 | 299,200 | — | — |
| 2024-10-29 | $52.76 | $55.98 | 162,500 | — | — |
| 2024-10-28 | $52.96 | $56.19 | 119,000 | — | — |
| 2024-10-25 | $53.37 | $56.62 | 138,000 | — | — |
| 2024-10-24 | $53.74 | $57.02 | 213,200 | — | — |
| 2024-10-23 | $52.17 | $55.35 | 247,500 | — | — |
| 2024-10-22 | $56.00 | $59.41 | 191,900 | — | — |
| 2024-10-21 | $56.70 | $60.16 | 198,600 | — | — |
| 2024-10-18 | $60.12 | $63.79 | 87,600 | — | — |
| 2024-10-17 | $59.87 | $63.52 | 94,900 | — | — |
| 2024-10-16 | $61.99 | $65.77 | 126,200 | — | — |
| 2024-10-15 | $60.09 | $63.75 | 107,900 | — | — |
| 2024-10-14 | $60.78 | $64.49 | 137,800 | — | — |
| 2024-10-11 | $60.24 | $63.91 | 123,300 | — | — |
| 2024-10-10 | $57.03 | $60.51 | 162,100 | — | — |
| 2024-10-09 | $56.28 | $59.71 | 100,500 | — | — |
| 2024-10-08 | $54.73 | $58.07 | 100,000 | — | — |
| 2024-10-07 | $54.91 | $58.26 | 104,500 | — | — |
| 2024-10-04 | $55.57 | $58.96 | 97,100 | — | — |
| 2024-10-03 | $55.26 | $58.63 | 138,300 | — | — |
| 2024-10-02 | $57.39 | $60.89 | 79,400 | — | — |
| 2024-10-01 | $57.57 | $61.08 | 120,300 | — | — |
| 2024-09-30 | $58.03 | $61.57 | 217,000 | — | — |
| 2024-09-27 | $56.42 | $59.86 | 125,300 | — | — |
| 2024-09-26 | $55.88 | $59.29 | 133,700 | — | — |
| 2024-09-25 | $56.02 | $59.44 | 105,300 | — | — |
| 2024-09-24 | $57.98 | $61.52 | 103,000 | — | — |
| 2024-09-23 | $58.20 | $61.75 | 142,600 | — | — |
| 2024-09-20 | $60.10 | $63.76 | 189,200 | — | — |
| 2024-09-19 | $59.84 | $63.49 | 198,200 | — | — |
| 2024-09-18 | $58.14 | $61.69 | 198,800 | — | — |
| 2024-09-17 | $58.37 | $61.93 | 102,400 | — | — |
| 2024-09-16 | $57.64 | $61.15 | 106,200 | — | — |
| 2024-09-13 | $57.27 | $60.76 | 251,400 | — | — |
| 2024-09-12 | $54.42 | $57.74 | 117,500 | — | — |
| 2024-09-11 | $53.39 | $56.65 | 123,200 | — | — |
| 2024-09-10 | $51.64 | $54.79 | 138,800 | — | — |
| 2024-09-09 | $53.29 | $56.54 | 130,400 | — | — |
| 2024-09-06 | $51.79 | $54.95 | 177,300 | — | — |
| 2024-09-05 | $53.00 | $56.23 | 213,400 | — | — |
| 2024-09-04 | $54.85 | $58.19 | 165,900 | — | — |
| 2024-09-03 | $55.19 | $58.56 | 208,400 | — | — |
| 2024-08-30 | $57.93 | $61.46 | 307,500 | — | — |
| 2024-08-29 | $57.69 | $61.21 | 175,900 | — | — |
| 2024-08-28 | $56.43 | $59.87 | 198,600 | — | — |
| 2024-08-27 | $60.42 | $64.10 | 203,000 | — | — |
| 2024-08-26 | $59.34 | $62.96 | 332,100 | — | — |
| 2024-08-23 | $57.31 | $60.80 | 348,600 | — | — |
| 2024-08-22 | $51.91 | $55.08 | 103,300 | — | — |
| 2024-08-21 | $52.20 | $55.38 | 81,200 | — | — |
| 2024-08-20 | $51.79 | $54.95 | 195,400 | — | — |
| 2024-08-19 | $54.80 | $58.14 | 279,900 | — | — |
| 2024-08-16 | $50.22 | $53.28 | 146,700 | — | — |
| 2024-08-15 | $49.83 | $52.87 | 325,800 | — | — |
| 2024-08-14 | $45.88 | $48.68 | 177,200 | — | — |
| 2024-08-13 | $45.63 | $48.41 | 208,300 | — | — |
| 2024-08-12 | $43.26 | $45.90 | 115,900 | — | — |
| 2024-08-09 | $43.15 | $45.78 | 161,500 | — | — |
| 2024-08-08 | $45.13 | $47.88 | 147,700 | — | — |
| 2024-08-07 | $43.38 | $46.03 | 195,500 | — | — |
| 2024-08-06 | $46.22 | $49.04 | 208,400 | — | — |
| 2024-08-05 | $46.52 | $49.36 | 215,900 | — | — |
| 2024-08-02 | $47.87 | $50.79 | 251,300 | — | — |
| 2024-08-01 | $46.29 | $49.11 | 413,900 | — | — |
| 2024-07-31 | $53.22 | $56.47 | 162,100 | — | — |
| 2024-07-30 | $52.60 | $55.81 | 175,400 | — | — |
| 2024-07-29 | $52.50 | $55.70 | 214,600 | — | — |
| 2024-07-26 | $55.72 | $59.12 | 511,500 | — | — |
| 2024-07-25 | $54.72 | $58.06 | 317,400 | — | — |
| 2024-07-24 | $52.40 | $55.60 | 124,200 | — | — |
| 2024-07-23 | $54.04 | $57.34 | 140,800 | — | — |
| 2024-07-22 | $54.50 | $57.82 | 189,500 | — | — |
| 2024-07-19 | $52.51 | $55.71 | 150,400 | — | — |
| 2024-07-18 | $52.25 | $55.44 | 171,800 | — | — |
| 2024-07-17 | $54.09 | $57.39 | 232,700 | — | — |
| 2024-07-16 | $53.93 | $57.22 | 303,700 | — | — |
| 2024-07-15 | $48.94 | $51.92 | 187,400 | — | — |
| 2024-07-12 | $46.63 | $49.47 | 209,400 | — | — |
| 2024-07-11 | $45.17 | $47.92 | 198,200 | — | — |
| 2024-07-10 | $41.79 | $44.34 | 94,500 | — | — |
| 2024-07-09 | $41.51 | $44.04 | 121,700 | — | — |
| 2024-07-08 | $41.61 | $44.15 | 85,100 | — | — |
| 2024-07-05 | $41.17 | $43.68 | 72,300 | — | — |
| 2024-07-03 | $42.05 | $44.61 | 46,500 | — | — |
| 2024-07-02 | $41.65 | $44.19 | 84,800 | — | — |
| 2024-07-01 | $39.74 | $42.16 | 104,000 | — | — |
| 2024-06-28 | $41.59 | $44.13 | 473,000 | — | — |
| 2024-06-27 | $39.94 | $42.38 | 73,300 | — | — |
| 2024-06-26 | $39.99 | $42.43 | 104,000 | — | — |
| 2024-06-25 | $39.57 | $41.98 | 141,100 | — | — |
| 2024-06-24 | $39.93 | $42.36 | 166,700 | — | — |
| 2024-06-21 | $39.78 | $42.21 | 178,800 | — | — |
| 2024-06-20 | $40.79 | $43.28 | 263,300 | — | — |
| 2024-06-18 | $42.18 | $44.75 | 79,400 | — | — |
| 2024-06-17 | $41.98 | $44.54 | 98,000 | — | — |
| 2024-06-14 | $42.36 | $44.94 | 142,200 | — | — |
| 2024-06-13 | $43.52 | $46.17 | 117,700 | — | — |
| 2024-06-12 | $46.39 | $49.22 | 207,600 | — | — |
| 2024-06-11 | $42.38 | $44.96 | 91,700 | — | — |
| 2024-06-10 | $41.73 | $44.27 | 114,000 | — | — |
| 2024-06-07 | $42.79 | $45.40 | 150,400 | — | — |
| 2024-06-06 | $44.56 | $47.28 | 141,800 | — | — |
| 2024-06-05 | $42.83 | $45.44 | 150,800 | — | — |
| 2024-06-04 | $40.69 | $43.17 | 159,200 | — | — |
| 2024-06-03 | $42.32 | $44.90 | 163,900 | — | — |
| 2024-05-31 | $42.99 | $45.61 | 120,100 | — | — |
| 2024-05-30 | $44.50 | $47.21 | 179,500 | — | — |
| 2024-05-29 | $43.22 | $45.86 | 206,000 | — | — |
| 2024-05-28 | $46.40 | $49.23 | 182,400 | — | — |
| 2024-05-24 | $45.06 | $47.81 | 114,900 | — | — |
| 2024-05-23 | $43.06 | $45.69 | 105,900 | — | — |
| 2024-05-22 | $44.15 | $46.84 | 89,800 | — | — |
| 2024-05-21 | $44.55 | $47.27 | 178,200 | — | — |
| 2024-05-20 | $45.61 | $48.39 | 119,600 | — | — |
| 2024-05-17 | $45.70 | $48.49 | 88,500 | — | — |
| 2024-05-16 | $46.01 | $48.82 | 199,900 | — | — |
| 2024-05-15 | $46.62 | $49.46 | 155,500 | — | — |
| 2024-05-14 | $46.71 | $49.56 | 125,900 | — | — |
| 2024-05-13 | $48.19 | $51.13 | 166,200 | — | — |
| 2024-05-10 | $46.55 | $49.39 | 116,800 | — | — |
| 2024-05-09 | $48.26 | $51.20 | 111,400 | — | — |
| 2024-05-08 | $47.81 | $50.73 | 125,100 | — | — |
| 2024-05-07 | $48.93 | $51.91 | 164,000 | — | — |
| 2024-05-06 | $50.18 | $53.24 | 238,100 | — | — |
| 2024-05-03 | $49.41 | $52.42 | 238,700 | — | — |
| 2024-05-02 | $49.33 | $52.34 | 399,200 | — | — |
| 2024-05-01 | $47.89 | $50.81 | 384,700 | — | — |
| 2024-04-30 | $48.27 | $51.21 | 1,461,300 | — | — |
| 2024-04-29 | $37.35 | $39.63 | 214,000 | — | — |
| 2024-04-26 | $37.90 | $40.21 | 113,300 | — | — |
| 2024-04-25 | $36.43 | $38.65 | 131,900 | — | — |
| 2024-04-24 | $37.49 | $39.78 | 187,900 | — | — |
| 2024-04-23 | $37.39 | $39.67 | 151,700 | — | — |
| 2024-04-22 | $35.53 | $37.70 | 176,400 | — | — |
| 2024-04-19 | $34.13 | $36.21 | 174,900 | — | — |
| 2024-04-18 | $34.28 | $36.37 | 131,700 | — | — |
| 2024-04-17 | $34.47 | $36.57 | 174,900 | — | — |
| 2024-04-16 | $34.85 | $36.97 | 160,100 | — | — |
| 2024-04-15 | $35.30 | $37.45 | 264,400 | — | — |
| 2024-04-12 | $37.63 | $39.92 | 112,900 | — | — |
| 2024-04-11 | $39.25 | $41.64 | 140,800 | — | — |
| 2024-04-10 | $38.74 | $41.10 | 269,100 | — | — |
| 2024-04-09 | $41.08 | $43.58 | 156,300 | — | — |
| 2024-04-08 | $41.06 | $43.56 | 131,400 | — | — |
| 2024-04-05 | $39.44 | $41.84 | 135,000 | — | — |
| 2024-04-04 | $38.94 | $41.31 | 134,700 | — | — |
| 2024-04-03 | $40.52 | $42.99 | 214,200 | — | — |
| 2024-04-02 | $39.67 | $42.09 | 386,600 | — | — |
| 2024-04-01 | $41.69 | $44.23 | 173,600 | — | — |
| 2024-03-28 | $42.34 | $44.92 | 272,600 | — | — |
| 2024-03-27 | $40.98 | $43.48 | 103,600 | — | — |
| 2024-03-26 | $39.99 | $42.43 | 107,700 | — | — |
| 2024-03-25 | $40.82 | $43.31 | 123,700 | — | — |
| 2024-03-22 | $41.32 | $43.84 | 137,600 | — | — |
| 2024-03-21 | $43.34 | $45.98 | 344,300 | — | — |
| 2024-03-20 | $40.86 | $43.35 | 210,000 | — | — |
| 2024-03-19 | $37.39 | $39.67 | 160,500 | — | — |
| 2024-03-18 | $36.46 | $38.68 | 262,500 | — | — |
| 2024-03-15 | $37.93 | $40.24 | 506,700 | — | — |
| 2024-03-14 | $38.49 | $40.84 | 346,000 | — | — |
| 2024-03-13 | $41.32 | $43.84 | 249,900 | — | — |
| 2024-03-12 | $41.26 | $43.78 | 251,400 | — | — |
| 2024-03-11 | $40.41 | $42.87 | 321,300 | — | — |
| 2024-03-08 | $41.63 | $44.17 | 294,800 | — | — |
| 2024-03-07 | $40.22 | $42.67 | 190,700 | — | — |
| 2024-03-06 | $39.10 | $41.48 | 258,800 | — | — |
| 2024-03-05 | $40.26 | $42.71 | 292,700 | — | — |
| 2024-03-04 | $39.85 | $42.28 | 308,400 | — | — |
| 2024-03-01 | $39.98 | $42.42 | 371,300 | — | — |
| 2024-02-29 | $39.57 | $41.98 | 803,100 | — | — |
| 2024-02-28 | $35.37 | $37.53 | 669,300 | — | — |
| 2024-02-27 | $32.62 | $34.61 | 679,200 | — | — |
| 2024-02-26 | $34.28 | $36.37 | 328,000 | — | — |
| 2024-02-23 | $34.09 | $36.17 | 160,500 | — | — |
| 2024-02-22 | $34.53 | $36.64 | 278,300 | — | — |
| 2024-02-21 | $35.02 | $37.16 | 350,600 | — | — |
| 2024-02-20 | $34.26 | $36.35 | 188,400 | — | — |
| 2024-02-16 | $36.11 | $38.31 | 228,900 | — | — |
| 2024-02-15 | $36.56 | $38.79 | 229,600 | — | — |
| 2024-02-14 | $35.60 | $37.77 | 194,800 | — | — |
| 2024-02-13 | $34.55 | $36.66 | 334,200 | — | — |
| 2024-02-12 | $36.69 | $38.93 | 204,000 | — | — |
| 2024-02-09 | $35.96 | $38.15 | 295,800 | — | — |
| 2024-02-08 | $34.12 | $36.20 | 300,500 | — | — |
| 2024-02-07 | $30.91 | $32.79 | 266,500 | — | — |
| 2024-02-06 | $30.10 | $31.94 | 262,400 | — | — |
| 2024-02-05 | $29.66 | $31.47 | 408,900 | — | — |
| 2024-02-02 | $31.66 | $33.59 | 227,100 | — | — |
| 2024-02-01 | $33.43 | $35.47 | 303,800 | — | — |
| 2024-01-31 | $32.34 | $34.31 | 319,200 | — | — |
| 2024-01-30 | $33.83 | $35.89 | 210,100 | — | — |
| 2024-01-29 | $34.49 | $36.59 | 227,600 | — | — |
| 2024-01-26 | $33.62 | $35.67 | 237,800 | — | — |
| 2024-01-25 | $33.40 | $35.44 | 311,400 | — | — |
| 2024-01-24 | $33.32 | $35.35 | 470,700 | — | — |
| 2024-01-23 | $30.91 | $32.79 | 360,500 | — | — |
| 2024-01-22 | $30.88 | $32.76 | 288,700 | — | — |
| 2024-01-19 | $27.66 | $29.35 | 269,700 | — | — |
| 2024-01-18 | $26.09 | $27.68 | 319,000 | — | — |
| 2024-01-17 | $25.97 | $27.55 | 599,200 | — | — |
| 2024-01-16 | $28.39 | $30.12 | 511,500 | — | — |
| 2024-01-12 | $28.62 | $30.37 | 330,300 | — | — |
| 2024-01-11 | $28.99 | $30.76 | 637,700 | — | — |
| 2024-01-10 | $32.42 | $34.40 | 287,900 | — | — |
| 2024-01-09 | $33.68 | $35.73 | 581,400 | — | — |
| 2024-01-08 | $34.87 | $37.00 | 906,800 | — | — |
| 2024-01-05 | $28.55 | $30.29 | 238,100 | — | — |
| 2024-01-04 | $29.47 | $31.27 | 264,300 | — | — |
| 2024-01-03 | $28.63 | $30.38 | 310,800 | — | — |
| 2024-01-02 | $29.41 | $31.20 | 354,300 | — | — |