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
- 2004-03-25 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 | $35.95 | $35.95 | 259,800 | — | — |
| 2024-12-30 | $35.60 | $35.60 | 184,100 | — | — |
| 2024-12-27 | $36.53 | $36.53 | 138,900 | — | — |
| 2024-12-26 | $37.08 | $37.08 | 179,300 | — | — |
| 2024-12-24 | $36.49 | $36.49 | 104,800 | — | — |
| 2024-12-23 | $36.37 | $36.37 | 259,300 | — | — |
| 2024-12-20 | $35.00 | $35.00 | 858,900 | — | — |
| 2024-12-19 | $34.96 | $34.96 | 401,600 | — | — |
| 2024-12-18 | $36.43 | $36.43 | 530,500 | — | — |
| 2024-12-17 | $37.08 | $37.08 | 254,300 | — | — |
| 2024-12-16 | $37.57 | $37.57 | 264,400 | — | — |
| 2024-12-13 | $37.31 | $37.31 | 203,600 | — | — |
| 2024-12-12 | $37.28 | $37.28 | 228,000 | — | — |
| 2024-12-11 | $37.62 | $37.62 | 300,300 | — | — |
| 2024-12-10 | $37.04 | $37.04 | 243,500 | — | — |
| 2024-12-09 | $37.79 | $37.79 | 261,600 | — | — |
| 2024-12-06 | $38.08 | $38.08 | 274,400 | — | — |
| 2024-12-05 | $37.56 | $37.56 | 477,400 | — | — |
| 2024-12-04 | $40.03 | $40.03 | 251,800 | — | — |
| 2024-12-03 | $39.33 | $39.33 | 430,200 | — | — |
| 2024-12-02 | $40.59 | $40.59 | 448,800 | — | — |
| 2024-11-29 | $38.43 | $38.43 | 221,700 | — | — |
| 2024-11-27 | $37.41 | $37.41 | 365,300 | — | — |
| 2024-11-26 | $37.49 | $37.49 | 348,300 | — | — |
| 2024-11-25 | $38.45 | $38.45 | 450,200 | — | — |
| 2024-11-22 | $37.30 | $37.30 | 335,400 | — | — |
| 2024-11-21 | $37.20 | $37.20 | 256,300 | — | — |
| 2024-11-20 | $35.91 | $35.91 | 327,300 | — | — |
| 2024-11-19 | $35.45 | $35.45 | 231,900 | — | — |
| 2024-11-18 | $35.21 | $35.21 | 402,800 | — | — |
| 2024-11-15 | $33.97 | $33.97 | 398,800 | — | — |
| 2024-11-14 | $35.10 | $35.10 | 401,800 | — | — |
| 2024-11-13 | $34.81 | $34.81 | 450,300 | — | — |
| 2024-11-12 | $35.74 | $35.74 | 328,900 | — | — |
| 2024-11-11 | $36.60 | $36.60 | 451,800 | — | — |
| 2024-11-08 | $38.12 | $38.12 | 468,700 | — | — |
| 2024-11-07 | $38.84 | $38.84 | 469,500 | — | — |
| 2024-11-06 | $37.55 | $37.55 | 559,200 | — | — |
| 2024-11-05 | $36.04 | $36.04 | 469,100 | — | — |
| 2024-11-04 | $34.28 | $34.28 | 396,000 | — | — |
| 2024-11-01 | $34.33 | $34.33 | 403,800 | — | — |
| 2024-10-31 | $33.45 | $33.45 | 483,600 | — | — |
| 2024-10-30 | $35.88 | $35.88 | 1,196,800 | — | — |
| 2024-10-29 | $35.12 | $35.12 | 1,514,100 | — | — |
| 2024-10-28 | $35.05 | $35.05 | 664,900 | — | — |
| 2024-10-25 | $35.59 | $35.59 | 414,700 | — | — |
| 2024-10-24 | $35.07 | $35.07 | 576,800 | — | — |
| 2024-10-23 | $34.92 | $34.92 | 297,000 | — | — |
| 2024-10-22 | $35.18 | $35.18 | 400,500 | — | — |
| 2024-10-21 | $36.22 | $36.22 | 275,800 | — | — |
| 2024-10-18 | $37.02 | $37.02 | 378,400 | — | — |
| 2024-10-17 | $37.46 | $37.46 | 389,900 | — | — |
| 2024-10-16 | $37.13 | $37.13 | 541,400 | — | — |
| 2024-10-15 | $37.40 | $37.40 | 601,600 | — | — |
| 2024-10-14 | $40.93 | $40.93 | 550,600 | — | — |
| 2024-10-11 | $39.68 | $39.68 | 328,000 | — | — |
| 2024-10-10 | $38.39 | $38.39 | 310,600 | — | — |
| 2024-10-09 | $38.98 | $38.98 | 337,300 | — | — |
| 2024-10-08 | $38.38 | $38.38 | 243,600 | — | — |
| 2024-10-07 | $38.82 | $38.82 | 211,800 | — | — |
| 2024-10-04 | $39.62 | $39.62 | 278,800 | — | — |
| 2024-10-03 | $38.45 | $38.45 | 367,600 | — | — |
| 2024-10-02 | $39.90 | $39.90 | 399,100 | — | — |
| 2024-10-01 | $37.85 | $37.85 | 370,100 | — | — |
| 2024-09-30 | $39.93 | $39.93 | 338,000 | — | — |
| 2024-09-27 | $40.16 | $40.16 | 516,700 | — | — |
| 2024-09-26 | $40.88 | $40.88 | 1,154,800 | — | — |
| 2024-09-25 | $38.18 | $38.18 | 1,013,000 | — | — |
| 2024-09-24 | $34.25 | $34.25 | 331,100 | — | — |
| 2024-09-23 | $34.43 | $34.43 | 254,800 | — | — |
| 2024-09-20 | $34.50 | $34.50 | 865,900 | — | — |
| 2024-09-19 | $34.87 | $34.87 | 655,700 | — | — |
| 2024-09-18 | $33.22 | $33.22 | 438,900 | — | — |
| 2024-09-17 | $34.25 | $34.25 | 246,000 | — | — |
| 2024-09-16 | $33.76 | $33.76 | 272,700 | — | — |
| 2024-09-13 | $34.69 | $34.69 | 304,500 | — | — |
| 2024-09-12 | $33.61 | $33.61 | 458,400 | — | — |
| 2024-09-11 | $34.17 | $34.17 | 751,400 | — | — |
| 2024-09-10 | $33.42 | $33.42 | 412,500 | — | — |
| 2024-09-09 | $32.70 | $32.70 | 366,800 | — | — |
| 2024-09-06 | $32.94 | $32.94 | 417,700 | — | — |
| 2024-09-05 | $34.13 | $34.13 | 384,600 | — | — |
| 2024-09-04 | $34.36 | $34.36 | 425,300 | — | — |
| 2024-09-03 | $34.61 | $34.61 | 648,600 | — | — |
| 2024-08-30 | $37.70 | $37.70 | 326,500 | — | — |
| 2024-08-29 | $37.35 | $37.35 | 301,800 | — | — |
| 2024-08-28 | $37.20 | $37.20 | 379,900 | — | — |
| 2024-08-27 | $37.23 | $37.23 | 248,500 | — | — |
| 2024-08-26 | $37.30 | $37.30 | 281,800 | — | — |
| 2024-08-23 | $38.59 | $38.59 | 240,400 | — | — |
| 2024-08-22 | $37.61 | $37.61 | 180,800 | — | — |
| 2024-08-21 | $39.28 | $39.28 | 193,100 | — | — |
| 2024-08-20 | $38.48 | $38.48 | 137,400 | — | — |
| 2024-08-19 | $39.76 | $39.76 | 353,500 | — | — |
| 2024-08-16 | $38.98 | $38.98 | 324,300 | — | — |
| 2024-08-15 | $39.40 | $39.40 | 466,100 | — | — |
| 2024-08-14 | $37.10 | $37.10 | 492,100 | — | — |
| 2024-08-13 | $37.06 | $37.06 | 394,600 | — | — |
| 2024-08-12 | $35.92 | $35.92 | 325,500 | — | — |
| 2024-08-09 | $36.16 | $36.16 | 477,700 | — | — |
| 2024-08-08 | $36.31 | $36.31 | 638,600 | — | — |
| 2024-08-07 | $34.61 | $34.61 | 413,800 | — | — |
| 2024-08-06 | $35.57 | $35.57 | 673,600 | — | — |
| 2024-08-05 | $35.61 | $35.61 | 1,129,200 | — | — |
| 2024-08-02 | $36.30 | $36.30 | 680,600 | — | — |
| 2024-08-01 | $39.89 | $39.89 | 909,900 | — | — |
| 2024-07-31 | $43.26 | $43.26 | 879,400 | — | — |
| 2024-07-30 | $42.07 | $42.07 | 587,800 | — | — |
| 2024-07-29 | $44.55 | $44.55 | 444,700 | — | — |
| 2024-07-26 | $45.81 | $45.81 | 862,700 | — | — |
| 2024-07-25 | $45.13 | $45.13 | 647,700 | — | — |
| 2024-07-24 | $45.97 | $45.97 | 384,800 | — | — |
| 2024-07-23 | $49.32 | $49.32 | 446,800 | — | — |
| 2024-07-22 | $49.08 | $49.08 | 379,800 | — | — |
| 2024-07-19 | $46.90 | $46.90 | 290,700 | — | — |
| 2024-07-18 | $48.34 | $48.34 | 519,400 | — | — |
| 2024-07-17 | $50.76 | $50.76 | 565,200 | — | — |
| 2024-07-16 | $56.18 | $56.18 | 321,200 | — | — |
| 2024-07-15 | $54.69 | $54.69 | 347,000 | — | — |
| 2024-07-12 | $53.95 | $53.95 | 392,100 | — | — |
| 2024-07-11 | $54.16 | $54.16 | 320,100 | — | — |
| 2024-07-10 | $55.10 | $55.10 | 360,700 | — | — |
| 2024-07-09 | $54.50 | $54.50 | 453,400 | — | — |
| 2024-07-08 | $54.08 | $54.08 | 450,200 | — | — |
| 2024-07-05 | $51.82 | $51.82 | 203,100 | — | — |
| 2024-07-03 | $51.63 | $51.63 | 151,600 | — | — |
| 2024-07-02 | $50.77 | $50.77 | 296,600 | — | — |
| 2024-07-01 | $50.19 | $50.19 | 355,400 | — | — |
| 2024-06-28 | $49.00 | $49.00 | 2,149,100 | — | — |
| 2024-06-27 | $47.39 | $47.39 | 156,300 | — | — |
| 2024-06-26 | $47.07 | $47.07 | 168,300 | — | — |
| 2024-06-25 | $47.01 | $47.01 | 115,400 | — | — |
| 2024-06-24 | $46.26 | $46.26 | 156,800 | — | — |
| 2024-06-21 | $47.46 | $47.46 | 702,900 | — | — |
| 2024-06-20 | $47.91 | $47.91 | 179,100 | — | — |
| 2024-06-18 | $49.25 | $49.25 | 296,100 | — | — |
| 2024-06-17 | $49.13 | $49.13 | 171,800 | — | — |
| 2024-06-14 | $48.06 | $48.06 | 148,200 | — | — |
| 2024-06-13 | $49.16 | $49.16 | 235,800 | — | — |
| 2024-06-12 | $49.19 | $49.19 | 324,000 | — | — |
| 2024-06-11 | $47.38 | $47.38 | 154,500 | — | — |
| 2024-06-10 | $47.35 | $47.35 | 215,900 | — | — |
| 2024-06-07 | $46.12 | $46.12 | 172,200 | — | — |
| 2024-06-06 | $46.70 | $46.70 | 125,800 | — | — |
| 2024-06-05 | $47.36 | $47.36 | 213,200 | — | — |
| 2024-06-04 | $44.91 | $44.91 | 315,900 | — | — |
| 2024-06-03 | $46.20 | $46.20 | 197,400 | — | — |
| 2024-05-31 | $46.38 | $46.38 | 346,900 | — | — |
| 2024-05-30 | $47.02 | $47.02 | 309,900 | — | — |
| 2024-05-29 | $45.46 | $45.46 | 341,700 | — | — |
| 2024-05-28 | $44.40 | $44.40 | 217,900 | — | — |
| 2024-05-24 | $45.10 | $45.10 | 146,800 | — | — |
| 2024-05-23 | $44.20 | $44.20 | 256,500 | — | — |
| 2024-05-22 | $45.92 | $45.92 | 175,800 | — | — |
| 2024-05-21 | $46.17 | $46.17 | 114,400 | — | — |
| 2024-05-20 | $46.50 | $46.50 | 296,200 | — | — |
| 2024-05-17 | $45.10 | $45.10 | 250,900 | — | — |
| 2024-05-16 | $44.37 | $44.37 | 160,000 | — | — |
| 2024-05-15 | $45.25 | $45.25 | 207,000 | — | — |
| 2024-05-14 | $43.96 | $43.96 | 135,500 | — | — |
| 2024-05-13 | $43.51 | $43.51 | 148,800 | — | — |
| 2024-05-10 | $44.16 | $44.16 | 203,300 | — | — |
| 2024-05-09 | $44.58 | $44.58 | 398,800 | — | — |
| 2024-05-08 | $43.79 | $43.79 | 231,600 | — | — |
| 2024-05-07 | $44.07 | $44.07 | 415,300 | — | — |
| 2024-05-06 | $42.96 | $42.96 | 199,000 | — | — |
| 2024-05-03 | $42.11 | $42.11 | 188,000 | — | — |
| 2024-05-02 | $41.03 | $41.03 | 209,900 | — | — |
| 2024-05-01 | $40.28 | $40.28 | 257,400 | — | — |
| 2024-04-30 | $41.83 | $41.83 | 182,100 | — | — |
| 2024-04-29 | $42.67 | $42.67 | 150,100 | — | — |
| 2024-04-26 | $41.96 | $41.96 | 98,700 | — | — |
| 2024-04-25 | $40.82 | $40.82 | 179,600 | — | — |
| 2024-04-24 | $40.26 | $40.26 | 220,100 | — | — |
| 2024-04-23 | $39.75 | $39.75 | 268,400 | — | — |
| 2024-04-22 | $38.41 | $38.41 | 324,400 | — | — |
| 2024-04-19 | $38.99 | $38.99 | 404,100 | — | — |
| 2024-04-18 | $40.50 | $40.50 | 304,200 | — | — |
| 2024-04-17 | $41.85 | $41.85 | 189,300 | — | — |
| 2024-04-16 | $43.42 | $43.42 | 217,300 | — | — |
| 2024-04-15 | $42.54 | $42.54 | 218,100 | — | — |
| 2024-04-12 | $43.79 | $43.79 | 207,600 | — | — |
| 2024-04-11 | $45.45 | $45.45 | 157,300 | — | — |
| 2024-04-10 | $44.68 | $44.68 | 222,300 | — | — |
| 2024-04-09 | $47.22 | $47.22 | 181,900 | — | — |
| 2024-04-08 | $46.15 | $46.15 | 116,100 | — | — |
| 2024-04-05 | $45.68 | $45.68 | 107,800 | — | — |
| 2024-04-04 | $45.07 | $45.07 | 155,600 | — | — |
| 2024-04-03 | $46.17 | $46.17 | 213,600 | — | — |
| 2024-04-02 | $45.66 | $45.66 | 295,900 | — | — |
| 2024-04-01 | $45.63 | $45.63 | 322,800 | — | — |
| 2024-03-28 | $45.94 | $45.94 | 355,600 | — | — |
| 2024-03-27 | $46.26 | $46.26 | 298,700 | — | — |
| 2024-03-26 | $44.05 | $44.05 | 225,300 | — | — |
| 2024-03-25 | $44.49 | $44.49 | 208,900 | — | — |
| 2024-03-22 | $44.91 | $44.91 | 217,400 | — | — |
| 2024-03-21 | $44.70 | $44.70 | 326,100 | — | — |
| 2024-03-20 | $43.65 | $43.65 | 300,500 | — | — |
| 2024-03-19 | $42.71 | $42.71 | 158,100 | — | — |
| 2024-03-18 | $42.50 | $42.50 | 254,900 | — | — |
| 2024-03-15 | $43.03 | $43.03 | 665,900 | — | — |
| 2024-03-14 | $42.96 | $42.96 | 268,300 | — | — |
| 2024-03-13 | $44.30 | $44.30 | 219,000 | — | — |
| 2024-03-12 | $46.00 | $46.00 | 222,800 | — | — |
| 2024-03-11 | $45.59 | $45.59 | 219,200 | — | — |
| 2024-03-08 | $46.35 | $46.35 | 277,600 | — | — |
| 2024-03-07 | $47.01 | $47.01 | 251,900 | — | — |
| 2024-03-06 | $46.18 | $46.18 | 248,300 | — | — |
| 2024-03-05 | $45.36 | $45.36 | 272,600 | — | — |
| 2024-03-04 | $44.91 | $44.91 | 445,300 | — | — |
| 2024-03-01 | $44.83 | $44.83 | 457,000 | — | — |
| 2024-02-29 | $43.20 | $43.20 | 582,900 | — | — |
| 2024-02-28 | $42.48 | $42.48 | 402,600 | — | — |
| 2024-02-27 | $44.43 | $44.43 | 1,060,100 | — | — |
| 2024-02-26 | $44.94 | $44.94 | 423,300 | — | — |
| 2024-02-23 | $43.49 | $43.49 | 362,600 | — | — |
| 2024-02-22 | $44.41 | $44.41 | 974,500 | — | — |
| 2024-02-21 | $42.21 | $42.21 | 404,100 | — | — |
| 2024-02-20 | $41.78 | $41.78 | 467,100 | — | — |
| 2024-02-16 | $44.31 | $44.31 | 334,100 | — | — |
| 2024-02-15 | $43.14 | $43.14 | 391,100 | — | — |
| 2024-02-14 | $42.38 | $42.38 | 318,400 | — | — |
| 2024-02-13 | $41.13 | $41.13 | 447,600 | — | — |
| 2024-02-12 | $43.04 | $43.04 | 435,800 | — | — |
| 2024-02-09 | $43.64 | $43.64 | 422,700 | — | — |
| 2024-02-08 | $42.07 | $42.07 | 337,400 | — | — |
| 2024-02-07 | $40.84 | $40.84 | 417,400 | — | — |
| 2024-02-06 | $40.34 | $40.34 | 335,400 | — | — |
| 2024-02-05 | $39.74 | $39.74 | 332,400 | — | — |
| 2024-02-02 | $40.50 | $40.50 | 596,300 | — | — |
| 2024-02-01 | $38.77 | $38.77 | 389,800 | — | — |
| 2024-01-31 | $38.20 | $38.20 | 585,300 | — | — |
| 2024-01-30 | $38.55 | $38.55 | 281,100 | — | — |
| 2024-01-29 | $38.76 | $38.76 | 248,000 | — | — |
| 2024-01-26 | $37.72 | $37.72 | 238,100 | — | — |
| 2024-01-25 | $38.53 | $38.53 | 495,500 | — | — |
| 2024-01-24 | $38.23 | $38.23 | 482,700 | — | — |
| 2024-01-23 | $38.54 | $38.54 | 409,200 | — | — |
| 2024-01-22 | $38.23 | $38.23 | 375,900 | — | — |
| 2024-01-19 | $37.23 | $37.23 | 414,100 | — | — |
| 2024-01-18 | $34.82 | $34.82 | 436,600 | — | — |
| 2024-01-17 | $32.75 | $32.75 | 186,300 | — | — |
| 2024-01-16 | $33.42 | $33.42 | 217,100 | — | — |
| 2024-01-12 | $32.82 | $32.82 | 161,400 | — | — |
| 2024-01-11 | $32.40 | $32.40 | 217,100 | — | — |
| 2024-01-10 | $32.72 | $32.72 | 158,700 | — | — |
| 2024-01-09 | $32.21 | $32.21 | 181,000 | — | — |
| 2024-01-08 | $32.46 | $32.46 | 282,200 | — | — |
| 2024-01-05 | $31.35 | $31.35 | 176,400 | — | — |
| 2024-01-04 | $31.35 | $31.35 | 163,200 | — | — |
| 2024-01-03 | $32.21 | $32.21 | 219,800 | — | — |
| 2024-01-02 | $33.03 | $33.03 | 240,800 | — | — |