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
- 2004-02-25 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 | $42.00 | $193.64 | 77,400 | — | — |
| 2024-12-30 | $41.97 | $193.50 | 94,700 | — | — |
| 2024-12-27 | $41.64 | $191.98 | 78,400 | — | — |
| 2024-12-26 | $42.53 | $196.09 | 110,300 | — | — |
| 2024-12-24 | $43.25 | $199.40 | 31,900 | — | — |
| 2024-12-23 | $42.46 | $194.08 | 44,500 | — | — |
| 2024-12-20 | $42.11 | $192.48 | 52,300 | — | — |
| 2024-12-19 | $41.30 | $188.78 | 45,400 | — | — |
| 2024-12-18 | $41.93 | $191.66 | 40,700 | — | — |
| 2024-12-17 | $42.64 | $194.90 | 45,400 | — | — |
| 2024-12-16 | $43.33 | $198.06 | 92,300 | — | — |
| 2024-12-13 | $43.51 | $198.88 | 34,700 | — | — |
| 2024-12-12 | $43.09 | $196.96 | 61,300 | — | — |
| 2024-12-11 | $43.73 | $199.88 | 26,000 | — | — |
| 2024-12-10 | $43.76 | $200.02 | 47,500 | — | — |
| 2024-12-09 | $45.20 | $206.60 | 45,900 | — | — |
| 2024-12-06 | $45.21 | $206.65 | 57,800 | — | — |
| 2024-12-05 | $44.51 | $203.45 | 26,300 | — | — |
| 2024-12-04 | $43.92 | $200.75 | 49,100 | — | — |
| 2024-12-03 | $44.80 | $204.78 | 27,400 | — | — |
| 2024-12-02 | $45.51 | $208.02 | 44,500 | — | — |
| 2024-11-29 | $46.00 | $210.26 | 34,400 | — | — |
| 2024-11-27 | $45.46 | $207.79 | 24,500 | — | — |
| 2024-11-26 | $44.74 | $204.50 | 29,000 | — | — |
| 2024-11-25 | $44.47 | $203.27 | 35,000 | — | — |
| 2024-11-22 | $44.95 | $205.46 | 38,400 | — | — |
| 2024-11-21 | $45.21 | $203.08 | 57,900 | — | — |
| 2024-11-20 | $44.23 | $198.68 | 54,800 | — | — |
| 2024-11-19 | $43.57 | $195.72 | 32,400 | — | — |
| 2024-11-18 | $43.72 | $196.39 | 26,600 | — | — |
| 2024-11-15 | $42.83 | $192.39 | 27,600 | — | — |
| 2024-11-14 | $42.87 | $192.57 | 21,600 | — | — |
| 2024-11-13 | $43.07 | $193.47 | 30,400 | — | — |
| 2024-11-12 | $43.43 | $195.09 | 25,700 | — | — |
| 2024-11-11 | $43.36 | $194.77 | 27,700 | — | — |
| 2024-11-08 | $42.85 | $192.48 | 36,800 | — | — |
| 2024-11-07 | $41.77 | $187.63 | 36,400 | — | — |
| 2024-11-06 | $40.82 | $183.36 | 33,300 | — | — |
| 2024-11-05 | $40.00 | $179.68 | 39,200 | — | — |
| 2024-11-04 | $39.94 | $179.41 | 22,100 | — | — |
| 2024-11-01 | $40.19 | $180.53 | 15,600 | — | — |
| 2024-10-31 | $40.33 | $181.16 | 24,200 | — | — |
| 2024-10-30 | $40.06 | $179.95 | 17,800 | — | — |
| 2024-10-29 | $40.01 | $179.73 | 22,600 | — | — |
| 2024-10-28 | $40.56 | $182.20 | 15,700 | — | — |
| 2024-10-25 | $40.93 | $183.86 | 15,000 | — | — |
| 2024-10-24 | $40.87 | $183.59 | 22,500 | — | — |
| 2024-10-23 | $40.33 | $181.16 | 21,300 | — | — |
| 2024-10-22 | $40.70 | $182.83 | 22,400 | — | — |
| 2024-10-21 | $40.94 | $183.90 | 17,000 | — | — |
| 2024-10-18 | $40.74 | $183.00 | 24,300 | — | — |
| 2024-10-17 | $40.47 | $181.79 | 21,900 | — | — |
| 2024-10-16 | $40.37 | $181.34 | 11,400 | — | — |
| 2024-10-15 | $40.10 | $180.13 | 16,900 | — | — |
| 2024-10-14 | $40.24 | $180.76 | 21,300 | — | — |
| 2024-10-11 | $40.20 | $180.58 | 36,400 | — | — |
| 2024-10-10 | $40.44 | $181.66 | 22,700 | — | — |
| 2024-10-09 | $41.03 | $184.31 | 19,100 | — | — |
| 2024-10-08 | $40.24 | $180.76 | 35,900 | — | — |
| 2024-10-07 | $41.00 | $184.17 | 36,100 | — | — |
| 2024-10-04 | $40.96 | $183.99 | 17,300 | — | — |
| 2024-10-03 | $40.55 | $182.15 | 31,800 | — | — |
| 2024-10-02 | $40.39 | $181.43 | 26,100 | — | — |
| 2024-10-01 | $39.86 | $179.05 | 29,400 | — | — |
| 2024-09-30 | $39.25 | $176.31 | 35,800 | — | — |
| 2024-09-27 | $38.64 | $173.57 | 23,600 | — | — |
| 2024-09-26 | $38.77 | $174.16 | 46,100 | — | — |
| 2024-09-25 | $39.84 | $178.96 | 63,100 | — | — |
| 2024-09-24 | $39.47 | $177.30 | 25,300 | — | — |
| 2024-09-23 | $39.13 | $175.77 | 30,300 | — | — |
| 2024-09-20 | $37.78 | $169.71 | 18,300 | — | — |
| 2024-09-19 | $37.88 | $170.16 | 35,200 | — | — |
| 2024-09-18 | $37.84 | $169.98 | 25,600 | — | — |
| 2024-09-17 | $37.93 | $170.38 | 20,300 | — | — |
| 2024-09-16 | $37.31 | $167.60 | 60,400 | — | — |
| 2024-09-13 | $36.67 | $164.72 | 24,400 | — | — |
| 2024-09-12 | $36.28 | $162.97 | 25,600 | — | — |
| 2024-09-11 | $35.59 | $159.87 | 33,000 | — | — |
| 2024-09-10 | $35.70 | $160.36 | 40,100 | — | — |
| 2024-09-09 | $35.69 | $160.32 | 49,100 | — | — |
| 2024-09-06 | $35.97 | $161.58 | 52,900 | — | — |
| 2024-09-05 | $36.29 | $163.02 | 31,700 | — | — |
| 2024-09-04 | $35.82 | $160.90 | 20,400 | — | — |
| 2024-09-03 | $36.27 | $162.93 | 18,600 | — | — |
| 2024-08-30 | $36.76 | $165.13 | 62,100 | — | — |
| 2024-08-29 | $36.43 | $163.64 | 29,000 | — | — |
| 2024-08-28 | $35.77 | $160.68 | 18,500 | — | — |
| 2024-08-27 | $36.17 | $162.48 | 13,800 | — | — |
| 2024-08-26 | $36.28 | $162.97 | 20,500 | — | — |
| 2024-08-23 | $36.22 | $162.70 | 20,700 | — | — |
| 2024-08-22 | $36.37 | $159.87 | 20,100 | — | — |
| 2024-08-21 | $36.11 | $158.73 | 39,000 | — | — |
| 2024-08-20 | $36.00 | $158.24 | 51,800 | — | — |
| 2024-08-19 | $36.92 | $162.29 | 26,400 | — | — |
| 2024-08-16 | $36.98 | $162.55 | 71,700 | — | — |
| 2024-08-15 | $35.90 | $157.80 | 35,700 | — | — |
| 2024-08-14 | $35.60 | $156.49 | 51,000 | — | — |
| 2024-08-13 | $35.35 | $155.39 | 28,900 | — | — |
| 2024-08-12 | $35.51 | $156.09 | 41,100 | — | — |
| 2024-08-09 | $35.55 | $156.27 | 41,000 | — | — |
| 2024-08-08 | $35.42 | $155.69 | 16,800 | — | — |
| 2024-08-07 | $34.97 | $153.72 | 59,200 | — | — |
| 2024-08-06 | $34.50 | $151.65 | 49,700 | — | — |
| 2024-08-05 | $33.27 | $146.24 | 42,400 | — | — |
| 2024-08-02 | $34.55 | $151.87 | 38,600 | — | — |
| 2024-08-01 | $35.33 | $155.30 | 29,200 | — | — |
| 2024-07-31 | $35.10 | $154.29 | 29,600 | — | — |
| 2024-07-30 | $34.99 | $153.80 | 16,500 | — | — |
| 2024-07-29 | $34.70 | $152.53 | 18,700 | — | — |
| 2024-07-26 | $34.89 | $153.37 | 14,200 | — | — |
| 2024-07-25 | $34.90 | $153.41 | 19,300 | — | — |
| 2024-07-24 | $35.16 | $154.55 | 45,800 | — | — |
| 2024-07-23 | $35.84 | $157.54 | 12,900 | — | — |
| 2024-07-22 | $36.08 | $158.60 | 26,400 | — | — |
| 2024-07-19 | $35.37 | $155.48 | 15,600 | — | — |
| 2024-07-18 | $35.39 | $155.56 | 15,900 | — | — |
| 2024-07-17 | $35.27 | $155.04 | 18,600 | — | — |
| 2024-07-16 | $35.65 | $156.71 | 31,500 | — | — |
| 2024-07-15 | $35.78 | $157.28 | 27,400 | — | — |
| 2024-07-12 | $35.78 | $157.28 | 33,500 | — | — |
| 2024-07-11 | $35.63 | $156.62 | 72,200 | — | — |
| 2024-07-10 | $35.12 | $154.38 | 28,000 | — | — |
| 2024-07-09 | $35.14 | $154.46 | 38,000 | — | — |
| 2024-07-08 | $35.34 | $155.34 | 90,300 | — | — |
| 2024-07-05 | $35.11 | $154.33 | 43,600 | — | — |
| 2024-07-03 | $35.28 | $155.08 | 31,100 | — | — |
| 2024-07-02 | $34.75 | $152.75 | 42,100 | — | — |
| 2024-07-01 | $34.41 | $151.26 | 56,100 | — | — |
| 2024-06-28 | $34.87 | $153.28 | 71,800 | — | — |
| 2024-06-27 | $34.40 | $151.21 | 45,700 | — | — |
| 2024-06-26 | $34.12 | $149.98 | 65,500 | — | — |
| 2024-06-25 | $33.89 | $148.97 | 29,200 | — | — |
| 2024-06-24 | $33.64 | $147.87 | 73,600 | — | — |
| 2024-06-21 | $33.31 | $146.42 | 19,900 | — | — |
| 2024-06-20 | $33.22 | $146.02 | 19,300 | — | — |
| 2024-06-18 | $32.86 | $144.44 | 32,700 | — | — |
| 2024-06-17 | $32.83 | $144.31 | 11,300 | — | — |
| 2024-06-14 | $32.86 | $144.44 | 15,400 | — | — |
| 2024-06-13 | $33.09 | $145.45 | 21,700 | — | — |
| 2024-06-12 | $33.28 | $146.29 | 17,500 | — | — |
| 2024-06-11 | $33.33 | $146.51 | 39,600 | — | — |
| 2024-06-10 | $33.09 | $145.45 | 19,100 | — | — |
| 2024-06-07 | $32.65 | $143.52 | 22,900 | — | — |
| 2024-06-06 | $32.95 | $144.84 | 21,300 | — | — |
| 2024-06-05 | $32.89 | $144.57 | 33,500 | — | — |
| 2024-06-04 | $32.77 | $144.05 | 67,700 | — | — |
| 2024-06-03 | $33.20 | $145.94 | 28,900 | — | — |
| 2024-05-31 | $33.51 | $147.30 | 68,100 | — | — |
| 2024-05-30 | $32.70 | $143.74 | 45,300 | — | — |
| 2024-05-29 | $32.66 | $143.56 | 44,100 | — | — |
| 2024-05-28 | $33.18 | $145.85 | 37,700 | — | — |
| 2024-05-24 | $33.08 | $145.41 | 29,900 | — | — |
| 2024-05-23 | $33.09 | $145.45 | 36,700 | — | — |
| 2024-05-22 | $34.38 | $148.00 | 47,600 | — | — |
| 2024-05-21 | $35.07 | $150.97 | 68,100 | — | — |
| 2024-05-20 | $35.15 | $151.32 | 99,900 | — | — |
| 2024-05-17 | $34.35 | $147.87 | 18,600 | — | — |
| 2024-05-16 | $34.15 | $147.01 | 43,900 | — | — |
| 2024-05-15 | $34.00 | $146.37 | 48,700 | — | — |
| 2024-05-14 | $33.82 | $145.59 | 41,000 | — | — |
| 2024-05-13 | $33.67 | $144.95 | 67,200 | — | — |
| 2024-05-10 | $33.57 | $144.52 | 65,300 | — | — |
| 2024-05-09 | $33.53 | $144.34 | 75,300 | — | — |
| 2024-05-08 | $32.61 | $140.38 | 37,500 | — | — |
| 2024-05-07 | $32.19 | $138.57 | 54,400 | — | — |
| 2024-05-06 | $31.70 | $136.47 | 72,200 | — | — |
| 2024-05-03 | $31.34 | $134.92 | 49,500 | — | — |
| 2024-05-02 | $31.14 | $134.05 | 61,000 | — | — |
| 2024-05-01 | $30.80 | $132.59 | 19,800 | — | — |
| 2024-04-30 | $30.97 | $133.32 | 23,100 | — | — |
| 2024-04-29 | $31.55 | $135.82 | 49,500 | — | — |
| 2024-04-26 | $31.67 | $136.34 | 112,500 | — | — |
| 2024-04-25 | $31.89 | $137.28 | 23,200 | — | — |
| 2024-04-24 | $31.92 | $137.41 | 40,500 | — | — |
| 2024-04-23 | $31.95 | $137.54 | 58,500 | — | — |
| 2024-04-22 | $31.72 | $136.55 | 15,000 | — | — |
| 2024-04-19 | $31.33 | $134.87 | 38,900 | — | — |
| 2024-04-18 | $30.50 | $131.30 | 23,400 | — | — |
| 2024-04-17 | $30.17 | $129.88 | 29,200 | — | — |
| 2024-04-16 | $29.87 | $128.59 | 39,900 | — | — |
| 2024-04-15 | $30.12 | $129.66 | 32,600 | — | — |
| 2024-04-12 | $30.63 | $131.86 | 29,000 | — | — |
| 2024-04-11 | $31.16 | $134.14 | 39,900 | — | — |
| 2024-04-10 | $31.32 | $134.83 | 27,900 | — | — |
| 2024-04-09 | $31.61 | $136.08 | 45,600 | — | — |
| 2024-04-08 | $31.78 | $136.81 | 58,800 | — | — |
| 2024-04-05 | $31.43 | $135.30 | 31,900 | — | — |
| 2024-04-04 | $31.16 | $134.14 | 60,500 | — | — |
| 2024-04-03 | $31.51 | $135.65 | 66,600 | — | — |
| 2024-04-02 | $31.13 | $134.01 | 30,800 | — | — |
| 2024-04-01 | $30.99 | $133.41 | 29,800 | — | — |
| 2024-03-28 | $30.91 | $133.06 | 65,000 | — | — |
| 2024-03-27 | $30.32 | $130.52 | 50,100 | — | — |
| 2024-03-26 | $29.90 | $128.72 | 29,000 | — | — |
| 2024-03-25 | $29.99 | $129.10 | 75,200 | — | — |
| 2024-03-22 | $29.96 | $128.97 | 29,800 | — | — |
| 2024-03-21 | $29.90 | $128.72 | 52,100 | — | — |
| 2024-03-20 | $29.88 | $128.63 | 42,200 | — | — |
| 2024-03-19 | $29.62 | $127.51 | 62,000 | — | — |
| 2024-03-18 | $29.30 | $126.13 | 67,100 | — | — |
| 2024-03-15 | $29.18 | $125.62 | 53,800 | — | — |
| 2024-03-14 | $29.24 | $125.88 | 49,100 | — | — |
| 2024-03-13 | $29.56 | $127.25 | 43,000 | — | — |
| 2024-03-12 | $29.49 | $126.95 | 65,300 | — | — |
| 2024-03-11 | $29.49 | $126.95 | 29,000 | — | — |
| 2024-03-08 | $29.42 | $126.65 | 24,500 | — | — |
| 2024-03-07 | $29.57 | $127.30 | 35,900 | — | — |
| 2024-03-06 | $29.50 | $126.99 | 73,500 | — | — |
| 2024-03-05 | $29.17 | $125.57 | 73,200 | — | — |
| 2024-03-04 | $29.19 | $125.66 | 56,500 | — | — |
| 2024-03-01 | $29.38 | $126.48 | 126,900 | — | — |
| 2024-02-29 | $29.27 | $126.00 | 63,900 | — | — |
| 2024-02-28 | $29.10 | $125.27 | 15,700 | — | — |
| 2024-02-27 | $29.15 | $125.49 | 37,100 | — | — |
| 2024-02-26 | $28.95 | $124.63 | 46,900 | — | — |
| 2024-02-23 | $29.21 | $125.75 | 22,500 | — | — |
| 2024-02-22 | $29.32 | $126.22 | 72,700 | — | — |
| 2024-02-21 | $29.34 | $126.31 | 44,400 | — | — |
| 2024-02-20 | $29.71 | $124.84 | 34,300 | — | — |
| 2024-02-16 | $29.82 | $125.30 | 50,200 | — | — |
| 2024-02-15 | $29.58 | $124.30 | 65,100 | — | — |
| 2024-02-14 | $28.96 | $121.69 | 13,200 | — | — |
| 2024-02-13 | $28.93 | $121.56 | 22,100 | — | — |
| 2024-02-12 | $29.23 | $122.83 | 43,500 | — | — |
| 2024-02-09 | $28.59 | $120.14 | 19,700 | — | — |
| 2024-02-08 | $28.60 | $120.18 | 16,500 | — | — |
| 2024-02-07 | $28.65 | $120.39 | 17,900 | — | — |
| 2024-02-06 | $28.61 | $120.22 | 20,100 | — | — |
| 2024-02-05 | $28.65 | $120.39 | 50,200 | — | — |
| 2024-02-02 | $29.07 | $122.15 | 22,300 | — | — |
| 2024-02-01 | $29.41 | $123.58 | 54,300 | — | — |
| 2024-01-31 | $28.97 | $121.73 | 45,000 | — | — |
| 2024-01-30 | $29.19 | $122.66 | 31,500 | — | — |
| 2024-01-29 | $29.17 | $122.57 | 44,000 | — | — |
| 2024-01-26 | $29.09 | $122.24 | 38,100 | — | — |
| 2024-01-25 | $28.92 | $121.52 | 35,500 | — | — |
| 2024-01-24 | $28.50 | $119.76 | 23,300 | — | — |
| 2024-01-23 | $28.47 | $119.63 | 39,400 | — | — |
| 2024-01-22 | $28.46 | $119.59 | 58,400 | — | — |
| 2024-01-19 | $28.20 | $118.50 | 41,400 | — | — |
| 2024-01-18 | $28.25 | $118.71 | 39,000 | — | — |
| 2024-01-17 | $28.43 | $119.46 | 29,100 | — | — |
| 2024-01-16 | $28.89 | $121.40 | 45,200 | — | — |
| 2024-01-12 | $29.22 | $122.78 | 35,500 | — | — |
| 2024-01-11 | $29.22 | $122.78 | 47,800 | — | — |
| 2024-01-10 | $29.49 | $123.92 | 31,500 | — | — |
| 2024-01-09 | $29.41 | $123.58 | 22,300 | — | — |
| 2024-01-08 | $29.51 | $124.00 | 39,600 | — | — |
| 2024-01-05 | $29.46 | $123.79 | 63,800 | — | — |
| 2024-01-04 | $29.57 | $124.25 | 90,200 | — | — |
| 2024-01-03 | $29.50 | $123.96 | 88,800 | — | — |
| 2024-01-02 | $29.01 | $121.90 | 47,200 | — | — |