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
- 1997-01-14 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 | $43.61 | $58.84 | 136,200 | — | — |
| 2024-12-30 | $43.69 | $58.95 | 28,900 | — | — |
| 2024-12-27 | $43.34 | $58.47 | 35,700 | — | — |
| 2024-12-26 | $44.50 | $60.04 | 34,800 | — | — |
| 2024-12-24 | $44.36 | $59.85 | 40,200 | — | — |
| 2024-12-23 | $43.33 | $58.46 | 22,100 | — | — |
| 2024-12-20 | $43.92 | $59.26 | 79,800 | — | — |
| 2024-12-19 | $42.89 | $57.87 | 72,100 | — | — |
| 2024-12-18 | $43.03 | $58.06 | 42,400 | — | — |
| 2024-12-17 | $46.16 | $62.28 | 30,200 | — | — |
| 2024-12-16 | $47.50 | $64.09 | 60,700 | — | — |
| 2024-12-13 | $46.81 | $63.16 | 33,300 | — | — |
| 2024-12-12 | $46.61 | $62.71 | 30,700 | — | — |
| 2024-12-11 | $47.09 | $63.36 | 29,800 | — | — |
| 2024-12-10 | $45.81 | $61.63 | 22,600 | — | — |
| 2024-12-09 | $45.39 | $61.07 | 29,800 | — | — |
| 2024-12-06 | $45.62 | $61.38 | 27,700 | — | — |
| 2024-12-05 | $45.24 | $60.87 | 19,900 | — | — |
| 2024-12-04 | $45.50 | $61.22 | 26,400 | — | — |
| 2024-12-03 | $45.25 | $60.88 | 21,800 | — | — |
| 2024-12-02 | $45.38 | $61.06 | 22,200 | — | — |
| 2024-11-29 | $45.40 | $61.08 | 8,700 | — | — |
| 2024-11-27 | $45.65 | $61.42 | 28,900 | — | — |
| 2024-11-26 | $45.85 | $61.69 | 15,600 | — | — |
| 2024-11-25 | $46.67 | $62.79 | 26,700 | — | — |
| 2024-11-22 | $46.61 | $62.71 | 25,400 | — | — |
| 2024-11-21 | $45.88 | $61.73 | 17,100 | — | — |
| 2024-11-20 | $44.93 | $60.45 | 20,300 | — | — |
| 2024-11-19 | $44.88 | $60.38 | 18,800 | — | — |
| 2024-11-18 | $45.19 | $60.80 | 33,600 | — | — |
| 2024-11-15 | $45.34 | $61.00 | 31,700 | — | — |
| 2024-11-14 | $45.66 | $61.43 | 30,400 | — | — |
| 2024-11-13 | $45.83 | $61.66 | 24,000 | — | — |
| 2024-11-12 | $46.36 | $62.37 | 29,600 | — | — |
| 2024-11-11 | $47.16 | $63.45 | 29,500 | — | — |
| 2024-11-08 | $45.35 | $61.02 | 22,100 | — | — |
| 2024-11-07 | $44.72 | $60.17 | 38,700 | — | — |
| 2024-11-06 | $45.98 | $61.86 | 103,700 | — | — |
| 2024-11-05 | $40.27 | $54.18 | 30,700 | — | — |
| 2024-11-04 | $39.19 | $52.73 | 26,100 | — | — |
| 2024-11-01 | $38.58 | $51.91 | 23,700 | — | — |
| 2024-10-31 | $38.68 | $52.04 | 14,900 | — | — |
| 2024-10-30 | $39.51 | $53.16 | 21,400 | — | — |
| 2024-10-29 | $39.39 | $53.00 | 14,400 | — | — |
| 2024-10-28 | $39.26 | $52.82 | 36,100 | — | — |
| 2024-10-25 | $38.37 | $51.62 | 21,200 | — | — |
| 2024-10-24 | $38.96 | $52.42 | 28,400 | — | — |
| 2024-10-23 | $39.20 | $52.74 | 27,100 | — | — |
| 2024-10-22 | $39.21 | $52.75 | 30,600 | — | — |
| 2024-10-21 | $38.02 | $51.15 | 99,800 | — | — |
| 2024-10-18 | $39.20 | $52.74 | 35,600 | — | — |
| 2024-10-17 | $40.47 | $54.45 | 35,400 | — | — |
| 2024-10-16 | $39.12 | $52.63 | 47,800 | — | — |
| 2024-10-15 | $38.45 | $51.73 | 41,100 | — | — |
| 2024-10-14 | $37.72 | $50.75 | 41,900 | — | — |
| 2024-10-11 | $35.13 | $47.26 | 45,300 | — | — |
| 2024-10-10 | $32.96 | $44.35 | 14,100 | — | — |
| 2024-10-09 | $32.76 | $44.08 | 14,800 | — | — |
| 2024-10-08 | $32.41 | $43.61 | 9,700 | — | — |
| 2024-10-07 | $32.88 | $44.24 | 10,500 | — | — |
| 2024-10-04 | $32.83 | $44.17 | 9,200 | — | — |
| 2024-10-03 | $32.38 | $43.56 | 14,300 | — | — |
| 2024-10-02 | $32.60 | $43.86 | 5,700 | — | — |
| 2024-10-01 | $33.17 | $44.63 | 19,700 | — | — |
| 2024-09-30 | $34.06 | $45.83 | 14,600 | — | — |
| 2024-09-27 | $33.92 | $45.64 | 16,300 | — | — |
| 2024-09-26 | $34.04 | $45.80 | 13,100 | — | — |
| 2024-09-25 | $34.29 | $46.13 | 26,700 | — | — |
| 2024-09-24 | $34.18 | $45.99 | 14,100 | — | — |
| 2024-09-23 | $34.97 | $47.05 | 23,400 | — | — |
| 2024-09-20 | $35.05 | $47.16 | 73,400 | — | — |
| 2024-09-19 | $35.14 | $47.28 | 20,300 | — | — |
| 2024-09-18 | $34.03 | $45.78 | 27,700 | — | — |
| 2024-09-17 | $33.45 | $45.00 | 15,500 | — | — |
| 2024-09-16 | $33.26 | $44.75 | 11,000 | — | — |
| 2024-09-13 | $32.88 | $44.24 | 18,100 | — | — |
| 2024-09-12 | $32.08 | $43.16 | 19,300 | — | — |
| 2024-09-11 | $32.10 | $43.19 | 8,600 | — | — |
| 2024-09-10 | $32.21 | $43.34 | 15,600 | — | — |
| 2024-09-09 | $32.36 | $43.54 | 10,700 | — | — |
| 2024-09-06 | $32.16 | $43.27 | 20,900 | — | — |
| 2024-09-05 | $32.83 | $44.00 | 11,700 | — | — |
| 2024-09-04 | $32.56 | $43.63 | 26,900 | — | — |
| 2024-09-03 | $33.62 | $45.05 | 13,100 | — | — |
| 2024-08-30 | $33.93 | $45.47 | 7,000 | — | — |
| 2024-08-29 | $33.52 | $44.92 | 10,100 | — | — |
| 2024-08-28 | $33.48 | $44.87 | 12,400 | — | — |
| 2024-08-27 | $33.35 | $44.69 | 14,500 | — | — |
| 2024-08-26 | $33.63 | $45.07 | 13,100 | — | — |
| 2024-08-23 | $33.91 | $45.44 | 15,900 | — | — |
| 2024-08-22 | $32.13 | $43.06 | 5,700 | — | — |
| 2024-08-21 | $32.01 | $42.90 | 10,800 | — | — |
| 2024-08-20 | $32.04 | $42.94 | 8,700 | — | — |
| 2024-08-19 | $32.73 | $43.86 | 5,800 | — | — |
| 2024-08-16 | $32.51 | $43.57 | 8,500 | — | — |
| 2024-08-15 | $31.82 | $42.64 | 21,800 | — | — |
| 2024-08-14 | $30.90 | $41.41 | 14,100 | — | — |
| 2024-08-13 | $30.83 | $41.32 | 15,800 | — | — |
| 2024-08-12 | $30.65 | $41.07 | 11,700 | — | — |
| 2024-08-09 | $31.14 | $41.73 | 8,900 | — | — |
| 2024-08-08 | $31.24 | $41.86 | 10,000 | — | — |
| 2024-08-07 | $31.01 | $41.56 | 45,100 | — | — |
| 2024-08-06 | $31.10 | $41.68 | 21,500 | — | — |
| 2024-08-05 | $31.88 | $42.72 | 24,200 | — | — |
| 2024-08-02 | $33.53 | $44.93 | 24,900 | — | — |
| 2024-08-01 | $34.11 | $45.71 | 30,500 | — | — |
| 2024-07-31 | $34.62 | $46.39 | 13,300 | — | — |
| 2024-07-30 | $34.37 | $46.06 | 13,500 | — | — |
| 2024-07-29 | $34.13 | $45.74 | 27,300 | — | — |
| 2024-07-26 | $35.56 | $47.65 | 30,700 | — | — |
| 2024-07-25 | $34.67 | $46.46 | 39,800 | — | — |
| 2024-07-24 | $34.50 | $46.23 | 17,800 | — | — |
| 2024-07-23 | $35.00 | $46.90 | 22,400 | — | — |
| 2024-07-22 | $34.27 | $45.93 | 78,300 | — | — |
| 2024-07-19 | $34.25 | $45.90 | 17,000 | — | — |
| 2024-07-18 | $34.08 | $45.67 | 35,800 | — | — |
| 2024-07-17 | $34.47 | $46.19 | 27,500 | — | — |
| 2024-07-16 | $31.57 | $42.31 | 54,500 | — | — |
| 2024-07-15 | $31.29 | $41.93 | 39,600 | — | — |
| 2024-07-12 | $30.17 | $40.43 | 46,500 | — | — |
| 2024-07-11 | $29.15 | $39.06 | 23,000 | — | — |
| 2024-07-10 | $28.15 | $37.72 | 12,000 | — | — |
| 2024-07-09 | $27.40 | $36.72 | 17,800 | — | — |
| 2024-07-08 | $27.32 | $36.61 | 16,100 | — | — |
| 2024-07-05 | $27.10 | $36.32 | 25,300 | — | — |
| 2024-07-03 | $27.97 | $37.48 | 3,400 | — | — |
| 2024-07-02 | $28.58 | $38.30 | 6,900 | — | — |
| 2024-07-01 | $28.85 | $38.66 | 11,800 | — | — |
| 2024-06-28 | $29.57 | $39.63 | 65,200 | — | — |
| 2024-06-27 | $27.87 | $37.35 | 9,300 | — | — |
| 2024-06-26 | $26.92 | $36.08 | 16,600 | — | — |
| 2024-06-25 | $26.65 | $35.71 | 7,700 | — | — |
| 2024-06-24 | $26.49 | $35.50 | 28,000 | — | — |
| 2024-06-21 | $25.91 | $34.72 | 44,100 | — | — |
| 2024-06-20 | $25.93 | $34.75 | 41,200 | — | — |
| 2024-06-18 | $26.56 | $35.59 | 20,400 | — | — |
| 2024-06-17 | $26.28 | $35.22 | 6,800 | — | — |
| 2024-06-14 | $25.76 | $34.52 | 17,100 | — | — |
| 2024-06-13 | $26.33 | $35.28 | 3,600 | — | — |
| 2024-06-12 | $26.70 | $35.78 | 14,900 | — | — |
| 2024-06-11 | $26.36 | $35.33 | 11,100 | — | — |
| 2024-06-10 | $26.22 | $35.14 | 18,200 | — | — |
| 2024-06-07 | $26.29 | $35.23 | 12,900 | — | — |
| 2024-06-06 | $26.56 | $35.42 | 9,200 | — | — |
| 2024-06-05 | $26.70 | $35.61 | 8,800 | — | — |
| 2024-06-04 | $26.79 | $35.73 | 10,000 | — | — |
| 2024-06-03 | $27.07 | $36.10 | 11,700 | — | — |
| 2024-05-31 | $27.98 | $37.31 | 9,200 | — | — |
| 2024-05-30 | $27.43 | $36.58 | 9,400 | — | — |
| 2024-05-29 | $27.57 | $36.77 | 12,500 | — | — |
| 2024-05-28 | $27.42 | $36.57 | 12,100 | — | — |
| 2024-05-24 | $27.88 | $37.18 | 9,400 | — | — |
| 2024-05-23 | $27.46 | $36.62 | 14,300 | — | — |
| 2024-05-22 | $27.62 | $36.83 | 10,500 | — | — |
| 2024-05-21 | $27.50 | $36.67 | 24,000 | — | — |
| 2024-05-20 | $26.91 | $35.89 | 19,700 | — | — |
| 2024-05-17 | $27.94 | $37.26 | 7,300 | — | — |
| 2024-05-16 | $27.70 | $36.94 | 10,100 | — | — |
| 2024-05-15 | $27.60 | $36.81 | 21,200 | — | — |
| 2024-05-14 | $26.88 | $35.85 | 5,300 | — | — |
| 2024-05-13 | $27.10 | $36.14 | 5,100 | — | — |
| 2024-05-10 | $27.65 | $36.87 | 5,100 | — | — |
| 2024-05-09 | $27.85 | $37.14 | 8,500 | — | — |
| 2024-05-08 | $27.55 | $36.74 | 6,800 | — | — |
| 2024-05-07 | $27.10 | $36.14 | 8,400 | — | — |
| 2024-05-06 | $27.36 | $36.49 | 6,400 | — | — |
| 2024-05-03 | $27.70 | $36.94 | 3,600 | — | — |
| 2024-05-02 | $27.44 | $36.59 | 10,000 | — | — |
| 2024-05-01 | $27.27 | $36.37 | 28,100 | — | — |
| 2024-04-30 | $26.92 | $35.90 | 14,000 | — | — |
| 2024-04-29 | $27.01 | $36.02 | 2,900 | — | — |
| 2024-04-26 | $27.62 | $36.83 | 4,700 | — | — |
| 2024-04-25 | $27.25 | $36.34 | 12,100 | — | — |
| 2024-04-24 | $27.74 | $36.99 | 9,300 | — | — |
| 2024-04-23 | $27.63 | $36.85 | 7,200 | — | — |
| 2024-04-22 | $27.51 | $36.69 | 13,800 | — | — |
| 2024-04-19 | $26.91 | $35.89 | 8,300 | — | — |
| 2024-04-18 | $26.40 | $35.21 | 11,200 | — | — |
| 2024-04-17 | $26.28 | $35.05 | 25,700 | — | — |
| 2024-04-16 | $26.40 | $35.21 | 5,500 | — | — |
| 2024-04-15 | $26.43 | $35.25 | 16,100 | — | — |
| 2024-04-12 | $26.28 | $35.05 | 35,400 | — | — |
| 2024-04-11 | $26.00 | $34.67 | 8,000 | — | — |
| 2024-04-10 | $26.34 | $35.13 | 21,100 | — | — |
| 2024-04-09 | $26.35 | $35.14 | 4,000 | — | — |
| 2024-04-08 | $26.35 | $35.14 | 6,100 | — | — |
| 2024-04-05 | $26.68 | $35.58 | 4,700 | — | — |
| 2024-04-04 | $26.88 | $35.85 | 5,400 | — | — |
| 2024-04-03 | $26.70 | $35.61 | 9,400 | — | — |
| 2024-04-02 | $27.01 | $36.02 | 7,700 | — | — |
| 2024-04-01 | $27.70 | $36.94 | 44,400 | — | — |
| 2024-03-28 | $27.60 | $36.81 | 15,900 | — | — |
| 2024-03-27 | $27.85 | $37.14 | 83,500 | — | — |
| 2024-03-26 | $27.38 | $36.51 | 13,800 | — | — |
| 2024-03-25 | $27.48 | $36.65 | 23,800 | — | — |
| 2024-03-22 | $28.68 | $38.25 | 21,800 | — | — |
| 2024-03-21 | $29.70 | $39.61 | 82,200 | — | — |
| 2024-03-20 | $27.80 | $37.07 | 19,600 | — | — |
| 2024-03-19 | $27.03 | $36.05 | 6,600 | — | — |
| 2024-03-18 | $27.32 | $36.43 | 13,400 | — | — |
| 2024-03-15 | $28.02 | $37.37 | 38,900 | — | — |
| 2024-03-14 | $26.80 | $35.74 | 24,000 | — | — |
| 2024-03-13 | $27.69 | $36.75 | 8,700 | — | — |
| 2024-03-12 | $27.30 | $36.23 | 6,000 | — | — |
| 2024-03-11 | $27.66 | $36.71 | 9,600 | — | — |
| 2024-03-08 | $27.75 | $36.83 | 6,900 | — | — |
| 2024-03-07 | $27.63 | $36.67 | 12,100 | — | — |
| 2024-03-06 | $27.34 | $36.29 | 6,800 | — | — |
| 2024-03-05 | $27.40 | $36.37 | 11,700 | — | — |
| 2024-03-04 | $27.11 | $35.98 | 10,000 | — | — |
| 2024-03-01 | $26.75 | $35.50 | 80,800 | — | — |
| 2024-02-29 | $27.38 | $36.34 | 13,000 | — | — |
| 2024-02-28 | $26.53 | $35.21 | 13,300 | — | — |
| 2024-02-27 | $27.72 | $36.79 | 11,200 | — | — |
| 2024-02-26 | $27.18 | $36.08 | 7,000 | — | — |
| 2024-02-23 | $27.47 | $36.46 | 4,700 | — | — |
| 2024-02-22 | $27.40 | $36.37 | 8,400 | — | — |
| 2024-02-21 | $27.56 | $36.58 | 15,700 | — | — |
| 2024-02-20 | $27.07 | $35.93 | 11,000 | — | — |
| 2024-02-16 | $27.26 | $36.18 | 7,600 | — | — |
| 2024-02-15 | $28.05 | $37.23 | 12,300 | — | — |
| 2024-02-14 | $27.28 | $36.21 | 11,900 | — | — |
| 2024-02-13 | $26.22 | $34.80 | 21,900 | — | — |
| 2024-02-12 | $27.92 | $37.06 | 13,100 | — | — |
| 2024-02-09 | $27.23 | $36.14 | 8,500 | — | — |
| 2024-02-08 | $26.93 | $35.74 | 8,400 | — | — |
| 2024-02-07 | $26.75 | $35.50 | 20,100 | — | — |
| 2024-02-06 | $26.20 | $34.77 | 24,300 | — | — |
| 2024-02-05 | $26.89 | $35.69 | 18,200 | — | — |
| 2024-02-02 | $27.26 | $36.18 | 8,800 | — | — |
| 2024-02-01 | $27.58 | $36.61 | 11,900 | — | — |
| 2024-01-31 | $27.39 | $36.35 | 19,300 | — | — |
| 2024-01-30 | $29.64 | $39.34 | 10,100 | — | — |
| 2024-01-29 | $29.99 | $39.81 | 36,700 | — | — |
| 2024-01-26 | $29.68 | $39.39 | 7,100 | — | — |
| 2024-01-25 | $29.78 | $39.53 | 14,600 | — | — |
| 2024-01-24 | $29.41 | $39.04 | 4,600 | — | — |
| 2024-01-23 | $29.55 | $39.22 | 17,900 | — | — |
| 2024-01-22 | $30.70 | $40.75 | 21,900 | — | — |
| 2024-01-19 | $29.28 | $38.86 | 43,900 | — | — |
| 2024-01-18 | $28.23 | $37.47 | 34,200 | — | — |
| 2024-01-17 | $28.02 | $37.19 | 34,000 | — | — |
| 2024-01-16 | $28.45 | $37.76 | 11,900 | — | — |
| 2024-01-12 | $27.92 | $37.06 | 10,700 | — | — |
| 2024-01-11 | $27.61 | $36.65 | 12,200 | — | — |
| 2024-01-10 | $28.17 | $37.39 | 19,900 | — | — |
| 2024-01-09 | $28.30 | $37.56 | 11,400 | — | — |
| 2024-01-08 | $28.61 | $37.97 | 10,200 | — | — |
| 2024-01-05 | $28.57 | $37.92 | 24,800 | — | — |
| 2024-01-04 | $28.26 | $37.51 | 14,300 | — | — |
| 2024-01-03 | $28.43 | $37.73 | 9,700 | — | — |
| 2024-01-02 | $28.89 | $38.35 | 32,600 | — | — |