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
- 2005-02-11 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 | $45.94 | $69.14 | 159,200 | — | — |
| 2024-12-30 | $45.97 | $69.19 | 50,500 | — | — |
| 2024-12-27 | $46.07 | $69.34 | 42,900 | — | — |
| 2024-12-26 | $47.41 | $71.35 | 39,900 | — | — |
| 2024-12-24 | $47.15 | $70.96 | 30,600 | — | — |
| 2024-12-23 | $45.56 | $68.57 | 26,100 | — | — |
| 2024-12-20 | $46.23 | $69.58 | 58,800 | — | — |
| 2024-12-19 | $45.81 | $68.95 | 49,900 | — | — |
| 2024-12-18 | $45.32 | $68.21 | 36,100 | — | — |
| 2024-12-17 | $47.90 | $72.09 | 32,700 | — | — |
| 2024-12-16 | $48.03 | $72.29 | 22,000 | — | — |
| 2024-12-13 | $48.47 | $72.95 | 27,600 | — | — |
| 2024-12-12 | $48.83 | $73.49 | 29,900 | — | — |
| 2024-12-11 | $49.33 | $74.24 | 124,600 | — | — |
| 2024-12-10 | $48.62 | $73.18 | 58,800 | — | — |
| 2024-12-09 | $47.70 | $71.79 | 46,400 | — | — |
| 2024-12-06 | $47.88 | $72.06 | 59,000 | — | — |
| 2024-12-05 | $47.27 | $71.14 | 37,300 | — | — |
| 2024-12-04 | $48.41 | $72.86 | 58,400 | — | — |
| 2024-12-03 | $49.80 | $74.95 | 37,700 | — | — |
| 2024-12-02 | $51.98 | $78.23 | 32,200 | — | — |
| 2024-11-29 | $52.11 | $78.27 | 19,100 | — | — |
| 2024-11-27 | $51.23 | $76.95 | 38,900 | — | — |
| 2024-11-26 | $51.17 | $76.86 | 39,900 | — | — |
| 2024-11-25 | $51.46 | $77.29 | 51,200 | — | — |
| 2024-11-22 | $50.41 | $75.72 | 23,300 | — | — |
| 2024-11-21 | $49.14 | $73.81 | 39,600 | — | — |
| 2024-11-20 | $47.79 | $71.78 | 37,600 | — | — |
| 2024-11-19 | $47.53 | $71.39 | 30,400 | — | — |
| 2024-11-18 | $48.68 | $73.12 | 43,000 | — | — |
| 2024-11-15 | $48.87 | $73.40 | 67,100 | — | — |
| 2024-11-14 | $49.03 | $73.64 | 54,100 | — | — |
| 2024-11-13 | $50.26 | $75.49 | 48,300 | — | — |
| 2024-11-12 | $51.80 | $77.80 | 71,700 | — | — |
| 2024-11-11 | $52.08 | $78.22 | 37,900 | — | — |
| 2024-11-08 | $51.80 | $77.80 | 45,200 | — | — |
| 2024-11-07 | $50.95 | $76.53 | 71,300 | — | — |
| 2024-11-06 | $52.28 | $78.52 | 83,200 | — | — |
| 2024-11-05 | $45.66 | $68.58 | 38,300 | — | — |
| 2024-11-04 | $43.56 | $65.43 | 49,400 | — | — |
| 2024-11-01 | $42.69 | $64.12 | 59,700 | — | — |
| 2024-10-31 | $42.04 | $63.14 | 64,400 | — | — |
| 2024-10-30 | $41.04 | $61.64 | 42,900 | — | — |
| 2024-10-29 | $41.13 | $61.78 | 55,500 | — | — |
| 2024-10-28 | $39.62 | $59.51 | 67,500 | — | — |
| 2024-10-25 | $38.68 | $58.10 | 75,400 | — | — |
| 2024-10-24 | $43.42 | $65.22 | 54,900 | — | — |
| 2024-10-23 | $42.37 | $63.64 | 20,100 | — | — |
| 2024-10-22 | $43.08 | $64.71 | 16,700 | — | — |
| 2024-10-21 | $42.52 | $63.87 | 24,600 | — | — |
| 2024-10-18 | $43.71 | $65.65 | 26,200 | — | — |
| 2024-10-17 | $45.64 | $68.55 | 31,300 | — | — |
| 2024-10-16 | $45.49 | $68.33 | 24,100 | — | — |
| 2024-10-15 | $44.43 | $66.73 | 24,900 | — | — |
| 2024-10-14 | $44.75 | $67.21 | 20,300 | — | — |
| 2024-10-11 | $44.67 | $67.09 | 14,400 | — | — |
| 2024-10-10 | $43.00 | $64.59 | 19,300 | — | — |
| 2024-10-09 | $43.88 | $65.91 | 22,200 | — | — |
| 2024-10-08 | $44.34 | $66.60 | 30,600 | — | — |
| 2024-10-07 | $45.22 | $67.92 | 155,800 | — | — |
| 2024-10-04 | $45.62 | $68.52 | 52,700 | — | — |
| 2024-10-03 | $43.25 | $64.96 | 66,000 | — | — |
| 2024-10-02 | $41.71 | $62.65 | 34,600 | — | — |
| 2024-10-01 | $42.89 | $64.42 | 53,100 | — | — |
| 2024-09-30 | $43.11 | $64.75 | 138,000 | — | — |
| 2024-09-27 | $42.80 | $64.29 | 38,000 | — | — |
| 2024-09-26 | $42.17 | $63.34 | 26,300 | — | — |
| 2024-09-25 | $42.95 | $64.51 | 43,000 | — | — |
| 2024-09-24 | $42.38 | $63.66 | 34,400 | — | — |
| 2024-09-23 | $43.87 | $65.89 | 15,000 | — | — |
| 2024-09-20 | $44.31 | $66.55 | 62,700 | — | — |
| 2024-09-19 | $45.09 | $67.73 | 15,000 | — | — |
| 2024-09-18 | $43.27 | $64.99 | 15,700 | — | — |
| 2024-09-17 | $42.79 | $64.27 | 25,100 | — | — |
| 2024-09-16 | $42.72 | $64.17 | 16,400 | — | — |
| 2024-09-13 | $42.40 | $63.69 | 17,600 | — | — |
| 2024-09-12 | $40.91 | $61.45 | 15,300 | — | — |
| 2024-09-11 | $40.11 | $60.25 | 18,200 | — | — |
| 2024-09-10 | $40.22 | $60.41 | 13,300 | — | — |
| 2024-09-09 | $39.56 | $59.42 | 27,000 | — | — |
| 2024-09-06 | $40.07 | $60.19 | 12,700 | — | — |
| 2024-09-05 | $41.27 | $61.99 | 59,200 | — | — |
| 2024-09-04 | $41.52 | $62.36 | 33,500 | — | — |
| 2024-09-03 | $41.78 | $62.75 | 54,700 | — | — |
| 2024-08-30 | $42.27 | $63.49 | 35,600 | — | — |
| 2024-08-29 | $41.90 | $62.78 | 17,000 | — | — |
| 2024-08-28 | $41.64 | $62.39 | 20,600 | — | — |
| 2024-08-27 | $40.86 | $61.22 | 17,100 | — | — |
| 2024-08-26 | $41.47 | $62.13 | 22,000 | — | — |
| 2024-08-23 | $42.04 | $62.99 | 32,800 | — | — |
| 2024-08-22 | $39.45 | $59.11 | 22,200 | — | — |
| 2024-08-21 | $39.67 | $59.44 | 16,300 | — | — |
| 2024-08-20 | $39.51 | $59.20 | 26,100 | — | — |
| 2024-08-19 | $40.87 | $61.23 | 20,100 | — | — |
| 2024-08-16 | $39.34 | $58.94 | 30,500 | — | — |
| 2024-08-15 | $39.39 | $59.02 | 48,500 | — | — |
| 2024-08-14 | $38.54 | $57.74 | 22,200 | — | — |
| 2024-08-13 | $39.33 | $58.93 | 48,400 | — | — |
| 2024-08-12 | $38.94 | $58.34 | 26,100 | — | — |
| 2024-08-09 | $39.14 | $58.64 | 19,000 | — | — |
| 2024-08-08 | $39.32 | $58.91 | 18,400 | — | — |
| 2024-08-07 | $38.47 | $57.64 | 24,400 | — | — |
| 2024-08-06 | $39.17 | $58.69 | 24,200 | — | — |
| 2024-08-05 | $38.08 | $57.05 | 62,900 | — | — |
| 2024-08-02 | $38.40 | $57.53 | 30,800 | — | — |
| 2024-08-01 | $41.20 | $61.73 | 35,600 | — | — |
| 2024-07-31 | $43.03 | $64.47 | 39,900 | — | — |
| 2024-07-30 | $41.82 | $62.66 | 23,200 | — | — |
| 2024-07-29 | $41.73 | $62.52 | 28,800 | — | — |
| 2024-07-26 | $43.08 | $64.54 | 42,100 | — | — |
| 2024-07-25 | $45.04 | $67.48 | 41,900 | — | — |
| 2024-07-24 | $44.21 | $66.24 | 24,200 | — | — |
| 2024-07-23 | $44.50 | $66.67 | 49,600 | — | — |
| 2024-07-22 | $44.41 | $66.54 | 36,600 | — | — |
| 2024-07-19 | $43.49 | $65.16 | 33,500 | — | — |
| 2024-07-18 | $43.39 | $65.01 | 21,900 | — | — |
| 2024-07-17 | $44.77 | $67.08 | 41,000 | — | — |
| 2024-07-16 | $44.95 | $67.35 | 38,900 | — | — |
| 2024-07-15 | $42.77 | $64.08 | 51,000 | — | — |
| 2024-07-12 | $41.13 | $61.62 | 33,600 | — | — |
| 2024-07-11 | $40.26 | $60.32 | 54,300 | — | — |
| 2024-07-10 | $38.08 | $57.05 | 14,500 | — | — |
| 2024-07-09 | $37.88 | $56.75 | 20,500 | — | — |
| 2024-07-08 | $39.01 | $58.45 | 20,700 | — | — |
| 2024-07-05 | $39.38 | $59.00 | 34,100 | — | — |
| 2024-07-03 | $40.71 | $60.99 | 35,300 | — | — |
| 2024-07-02 | $41.30 | $61.88 | 40,400 | — | — |
| 2024-07-01 | $40.47 | $60.63 | 53,600 | — | — |
| 2024-06-28 | $40.59 | $60.81 | 264,400 | — | — |
| 2024-06-27 | $40.08 | $60.05 | 39,700 | — | — |
| 2024-06-26 | $40.68 | $60.95 | 41,200 | — | — |
| 2024-06-25 | $40.14 | $60.14 | 42,300 | — | — |
| 2024-06-24 | $40.93 | $61.32 | 55,400 | — | — |
| 2024-06-21 | $39.20 | $58.73 | 58,200 | — | — |
| 2024-06-20 | $39.49 | $59.17 | 31,700 | — | — |
| 2024-06-18 | $39.62 | $59.36 | 25,700 | — | — |
| 2024-06-17 | $39.89 | $59.76 | 17,900 | — | — |
| 2024-06-14 | $39.44 | $59.09 | 29,000 | — | — |
| 2024-06-13 | $40.47 | $60.63 | 67,300 | — | — |
| 2024-06-12 | $41.63 | $62.37 | 42,400 | — | — |
| 2024-06-11 | $40.93 | $61.32 | 30,700 | — | — |
| 2024-06-10 | $41.25 | $61.80 | 51,700 | — | — |
| 2024-06-07 | $40.62 | $60.86 | 18,800 | — | — |
| 2024-06-06 | $41.48 | $62.15 | 46,700 | — | — |
| 2024-06-05 | $40.82 | $61.16 | 26,500 | — | — |
| 2024-06-04 | $40.92 | $61.31 | 45,400 | — | — |
| 2024-06-03 | $43.07 | $64.53 | 41,200 | — | — |
| 2024-05-31 | $43.75 | $65.39 | 41,300 | — | — |
| 2024-05-30 | $44.26 | $66.15 | 24,800 | — | — |
| 2024-05-29 | $44.25 | $66.14 | 26,400 | — | — |
| 2024-05-28 | $45.70 | $68.31 | 39,000 | — | — |
| 2024-05-24 | $45.71 | $68.32 | 33,900 | — | — |
| 2024-05-23 | $44.42 | $66.39 | 24,500 | — | — |
| 2024-05-22 | $45.05 | $67.33 | 28,600 | — | — |
| 2024-05-21 | $45.80 | $68.45 | 75,200 | — | — |
| 2024-05-20 | $47.54 | $71.06 | 47,700 | — | — |
| 2024-05-17 | $47.35 | $70.77 | 51,400 | — | — |
| 2024-05-16 | $47.83 | $71.49 | 33,600 | — | — |
| 2024-05-15 | $47.19 | $70.53 | 23,400 | — | — |
| 2024-05-14 | $47.04 | $70.31 | 66,500 | — | — |
| 2024-05-13 | $47.85 | $71.52 | 37,800 | — | — |
| 2024-05-10 | $48.72 | $72.82 | 50,000 | — | — |
| 2024-05-09 | $49.73 | $74.33 | 62,900 | — | — |
| 2024-05-08 | $48.16 | $71.98 | 49,600 | — | — |
| 2024-05-07 | $46.05 | $68.83 | 44,100 | — | — |
| 2024-05-06 | $45.22 | $67.59 | 65,600 | — | — |
| 2024-05-03 | $42.53 | $63.57 | 58,000 | — | — |
| 2024-05-02 | $43.94 | $65.67 | 49,000 | — | — |
| 2024-05-01 | $43.98 | $65.73 | 61,000 | — | — |
| 2024-04-30 | $44.68 | $66.78 | 60,500 | — | — |
| 2024-04-29 | $45.35 | $67.78 | 181,200 | — | — |
| 2024-04-26 | $45.84 | $68.51 | 484,200 | — | — |
| 2024-04-25 | $32.89 | $49.16 | 50,000 | — | — |
| 2024-04-24 | $33.61 | $50.24 | 44,700 | — | — |
| 2024-04-23 | $34.53 | $51.61 | 106,200 | — | — |
| 2024-04-22 | $33.50 | $50.07 | 72,500 | — | — |
| 2024-04-19 | $33.50 | $50.07 | 55,000 | — | — |
| 2024-04-18 | $32.20 | $48.13 | 31,100 | — | — |
| 2024-04-17 | $31.78 | $47.50 | 52,000 | — | — |
| 2024-04-16 | $32.88 | $49.14 | 23,500 | — | — |
| 2024-04-15 | $33.10 | $49.47 | 31,900 | — | — |
| 2024-04-12 | $33.10 | $49.47 | 16,900 | — | — |
| 2024-04-11 | $33.81 | $50.53 | 19,600 | — | — |
| 2024-04-10 | $33.22 | $49.65 | 26,000 | — | — |
| 2024-04-09 | $34.90 | $52.16 | 16,000 | — | — |
| 2024-04-08 | $35.01 | $52.33 | 26,500 | — | — |
| 2024-04-05 | $34.63 | $51.76 | 19,600 | — | — |
| 2024-04-04 | $35.07 | $52.42 | 21,400 | — | — |
| 2024-04-03 | $34.75 | $51.94 | 34,400 | — | — |
| 2024-04-02 | $35.47 | $53.02 | 29,900 | — | — |
| 2024-04-01 | $36.74 | $54.91 | 40,400 | — | — |
| 2024-03-28 | $36.87 | $55.11 | 28,600 | — | — |
| 2024-03-27 | $37.24 | $55.66 | 31,600 | — | — |
| 2024-03-26 | $36.16 | $54.05 | 21,300 | — | — |
| 2024-03-25 | $35.87 | $53.61 | 11,200 | — | — |
| 2024-03-22 | $35.92 | $53.69 | 28,200 | — | — |
| 2024-03-21 | $36.07 | $53.91 | 25,300 | — | — |
| 2024-03-20 | $34.93 | $52.21 | 18,100 | — | — |
| 2024-03-19 | $34.08 | $50.94 | 50,300 | — | — |
| 2024-03-18 | $33.94 | $50.73 | 34,900 | — | — |
| 2024-03-15 | $34.62 | $51.74 | 52,600 | — | — |
| 2024-03-14 | $34.08 | $50.94 | 71,500 | — | — |
| 2024-03-13 | $35.43 | $52.96 | 23,400 | — | — |
| 2024-03-12 | $35.65 | $53.28 | 21,200 | — | — |
| 2024-03-11 | $36.19 | $54.09 | 55,000 | — | — |
| 2024-03-08 | $37.60 | $56.20 | 42,500 | — | — |
| 2024-03-07 | $36.89 | $55.14 | 49,400 | — | — |
| 2024-03-06 | $34.40 | $51.42 | 37,000 | — | — |
| 2024-03-05 | $33.69 | $50.35 | 25,200 | — | — |
| 2024-03-04 | $34.26 | $51.21 | 33,700 | — | — |
| 2024-03-01 | $33.93 | $50.71 | 19,000 | — | — |
| 2024-02-29 | $33.83 | $50.41 | 40,800 | — | — |
| 2024-02-28 | $33.41 | $49.78 | 31,800 | — | — |
| 2024-02-27 | $34.11 | $50.82 | 28,400 | — | — |
| 2024-02-26 | $33.90 | $50.51 | 13,400 | — | — |
| 2024-02-23 | $33.35 | $49.69 | 10,000 | — | — |
| 2024-02-22 | $33.01 | $49.19 | 15,200 | — | — |
| 2024-02-21 | $32.41 | $48.29 | 16,000 | — | — |
| 2024-02-20 | $32.25 | $48.05 | 11,100 | — | — |
| 2024-02-16 | $33.60 | $50.06 | 19,500 | — | — |
| 2024-02-15 | $32.18 | $47.95 | 20,200 | — | — |
| 2024-02-14 | $31.96 | $47.62 | 30,600 | — | — |
| 2024-02-13 | $31.20 | $46.49 | 33,900 | — | — |
| 2024-02-12 | $32.10 | $47.83 | 37,200 | — | — |
| 2024-02-09 | $31.40 | $46.79 | 18,200 | — | — |
| 2024-02-08 | $30.94 | $46.10 | 14,200 | — | — |
| 2024-02-07 | $30.24 | $45.06 | 23,100 | — | — |
| 2024-02-06 | $30.51 | $45.46 | 23,200 | — | — |
| 2024-02-05 | $29.94 | $44.61 | 17,500 | — | — |
| 2024-02-02 | $30.00 | $44.70 | 33,600 | — | — |
| 2024-02-01 | $30.03 | $44.74 | 34,500 | — | — |
| 2024-01-31 | $30.52 | $45.48 | 82,300 | — | — |
| 2024-01-30 | $29.81 | $44.42 | 10,200 | — | — |
| 2024-01-29 | $29.76 | $44.34 | 19,100 | — | — |
| 2024-01-26 | $29.68 | $44.22 | 9,800 | — | — |
| 2024-01-25 | $30.12 | $44.88 | 13,700 | — | — |
| 2024-01-24 | $29.65 | $44.18 | 19,100 | — | — |
| 2024-01-23 | $30.31 | $45.16 | 19,200 | — | — |
| 2024-01-22 | $30.62 | $45.62 | 13,300 | — | — |
| 2024-01-19 | $29.68 | $44.22 | 16,600 | — | — |
| 2024-01-18 | $28.99 | $43.20 | 20,900 | — | — |
| 2024-01-17 | $29.04 | $43.27 | 19,500 | — | — |
| 2024-01-16 | $29.52 | $43.99 | 21,000 | — | — |
| 2024-01-12 | $30.65 | $45.67 | 23,000 | — | — |
| 2024-01-11 | $30.44 | $45.36 | 29,200 | — | — |
| 2024-01-10 | $30.75 | $45.82 | 45,800 | — | — |
| 2024-01-09 | $27.90 | $41.57 | 20,200 | — | — |
| 2024-01-08 | $28.26 | $42.11 | 15,400 | — | — |
| 2024-01-05 | $27.92 | $41.60 | 44,000 | — | — |
| 2024-01-04 | $27.81 | $41.44 | 18,000 | — | — |
| 2024-01-03 | $27.96 | $41.66 | 35,700 | — | — |
| 2024-01-02 | $28.51 | $42.48 | 52,900 | — | — |