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
- 1994-04-04 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 | $35.89 | $35.89 | 81,200 | — | — |
| 2024-12-30 | $35.29 | $35.29 | 104,700 | — | — |
| 2024-12-27 | $35.69 | $35.69 | 85,700 | — | — |
| 2024-12-26 | $35.94 | $35.94 | 87,400 | — | — |
| 2024-12-24 | $36.66 | $36.66 | 106,200 | — | — |
| 2024-12-23 | $33.94 | $33.94 | 171,400 | — | — |
| 2024-12-20 | $33.38 | $33.38 | 619,800 | — | — |
| 2024-12-19 | $34.71 | $34.71 | 105,600 | — | — |
| 2024-12-18 | $34.62 | $34.62 | 91,400 | — | — |
| 2024-12-17 | $36.28 | $36.28 | 92,100 | — | — |
| 2024-12-16 | $36.70 | $36.70 | 216,900 | — | — |
| 2024-12-13 | $36.64 | $36.64 | 131,200 | — | — |
| 2024-12-12 | $37.62 | $37.62 | 63,000 | — | — |
| 2024-12-11 | $37.74 | $37.74 | 55,600 | — | — |
| 2024-12-10 | $38.50 | $38.50 | 88,600 | — | — |
| 2024-12-09 | $38.16 | $38.16 | 94,900 | — | — |
| 2024-12-06 | $37.31 | $37.31 | 79,100 | — | — |
| 2024-12-05 | $37.70 | $37.70 | 74,600 | — | — |
| 2024-12-04 | $38.61 | $38.61 | 64,700 | — | — |
| 2024-12-03 | $38.25 | $38.25 | 58,300 | — | — |
| 2024-12-02 | $40.02 | $40.02 | 102,400 | — | — |
| 2024-11-29 | $38.53 | $38.53 | 80,200 | — | — |
| 2024-11-27 | $39.16 | $39.16 | 87,700 | — | — |
| 2024-11-26 | $38.04 | $38.04 | 65,400 | — | — |
| 2024-11-25 | $39.92 | $39.92 | 110,500 | — | — |
| 2024-11-22 | $39.90 | $39.90 | 83,200 | — | — |
| 2024-11-21 | $39.36 | $39.36 | 64,100 | — | — |
| 2024-11-20 | $39.52 | $39.52 | 66,300 | — | — |
| 2024-11-19 | $39.04 | $39.04 | 73,700 | — | — |
| 2024-11-18 | $39.38 | $39.38 | 70,900 | — | — |
| 2024-11-15 | $40.34 | $40.34 | 80,400 | — | — |
| 2024-11-14 | $39.44 | $39.44 | 65,200 | — | — |
| 2024-11-13 | $40.91 | $40.91 | 69,900 | — | — |
| 2024-11-12 | $40.52 | $40.52 | 81,400 | — | — |
| 2024-11-11 | $41.29 | $41.29 | 90,800 | — | — |
| 2024-11-08 | $40.25 | $40.25 | 118,000 | — | — |
| 2024-11-07 | $40.53 | $40.53 | 84,800 | — | — |
| 2024-11-06 | $40.33 | $40.33 | 121,800 | — | — |
| 2024-11-05 | $38.98 | $38.98 | 95,800 | — | — |
| 2024-11-04 | $37.91 | $37.91 | 67,100 | — | — |
| 2024-11-01 | $37.29 | $37.29 | 76,700 | — | — |
| 2024-10-31 | $36.94 | $36.94 | 97,700 | — | — |
| 2024-10-30 | $36.74 | $36.74 | 64,000 | — | — |
| 2024-10-29 | $37.30 | $37.30 | 85,000 | — | — |
| 2024-10-28 | $37.30 | $37.30 | 94,600 | — | — |
| 2024-10-25 | $36.81 | $36.81 | 115,800 | — | — |
| 2024-10-24 | $37.81 | $37.81 | 165,900 | — | — |
| 2024-10-23 | $36.58 | $36.58 | 158,100 | — | — |
| 2024-10-22 | $34.48 | $34.48 | 118,100 | — | — |
| 2024-10-21 | $35.05 | $35.05 | 92,000 | — | — |
| 2024-10-18 | $35.85 | $35.85 | 49,200 | — | — |
| 2024-10-17 | $36.23 | $36.23 | 50,600 | — | — |
| 2024-10-16 | $36.69 | $36.69 | 75,500 | — | — |
| 2024-10-15 | $36.23 | $36.23 | 86,400 | — | — |
| 2024-10-14 | $35.62 | $35.62 | 59,800 | — | — |
| 2024-10-11 | $35.79 | $35.79 | 47,900 | — | — |
| 2024-10-10 | $35.79 | $35.79 | 86,000 | — | — |
| 2024-10-09 | $35.43 | $35.43 | 58,800 | — | — |
| 2024-10-08 | $36.07 | $36.07 | 110,800 | — | — |
| 2024-10-07 | $35.46 | $35.46 | 58,100 | — | — |
| 2024-10-04 | $35.94 | $35.94 | 90,600 | — | — |
| 2024-10-03 | $35.43 | $35.43 | 64,300 | — | — |
| 2024-10-02 | $36.39 | $36.39 | 66,100 | — | — |
| 2024-10-01 | $37.22 | $37.22 | 143,600 | — | — |
| 2024-09-30 | $37.92 | $37.92 | 82,500 | — | — |
| 2024-09-27 | $37.92 | $37.92 | 87,600 | — | — |
| 2024-09-26 | $37.83 | $37.83 | 95,300 | — | — |
| 2024-09-25 | $36.51 | $36.51 | 136,400 | — | — |
| 2024-09-24 | $37.94 | $37.94 | 50,600 | — | — |
| 2024-09-23 | $38.08 | $38.08 | 111,600 | — | — |
| 2024-09-20 | $38.60 | $38.60 | 343,500 | — | — |
| 2024-09-19 | $40.18 | $40.18 | 65,100 | — | — |
| 2024-09-18 | $39.82 | $39.82 | 66,800 | — | — |
| 2024-09-17 | $39.96 | $39.96 | 150,300 | — | — |
| 2024-09-16 | $38.31 | $38.31 | 51,700 | — | — |
| 2024-09-13 | $38.42 | $38.42 | 46,100 | — | — |
| 2024-09-12 | $38.09 | $38.09 | 72,400 | — | — |
| 2024-09-11 | $37.28 | $37.28 | 61,200 | — | — |
| 2024-09-10 | $37.37 | $37.37 | 86,700 | — | — |
| 2024-09-09 | $36.10 | $36.10 | 62,700 | — | — |
| 2024-09-06 | $37.70 | $37.70 | 42,200 | — | — |
| 2024-09-05 | $38.94 | $38.94 | 47,700 | — | — |
| 2024-09-04 | $39.54 | $39.54 | 44,300 | — | — |
| 2024-09-03 | $39.42 | $39.42 | 65,900 | — | — |
| 2024-08-30 | $40.82 | $40.82 | 63,000 | — | — |
| 2024-08-29 | $40.64 | $40.64 | 41,900 | — | — |
| 2024-08-28 | $40.40 | $40.40 | 44,900 | — | — |
| 2024-08-27 | $40.61 | $40.61 | 48,800 | — | — |
| 2024-08-26 | $41.14 | $41.14 | 62,100 | — | — |
| 2024-08-23 | $40.93 | $40.93 | 79,300 | — | — |
| 2024-08-22 | $39.44 | $39.44 | 85,800 | — | — |
| 2024-08-21 | $39.92 | $39.92 | 58,100 | — | — |
| 2024-08-20 | $39.20 | $39.20 | 66,700 | — | — |
| 2024-08-19 | $40.28 | $40.28 | 79,600 | — | — |
| 2024-08-16 | $39.51 | $39.51 | 56,000 | — | — |
| 2024-08-15 | $39.14 | $39.14 | 66,900 | — | — |
| 2024-08-14 | $38.30 | $38.30 | 67,400 | — | — |
| 2024-08-13 | $38.52 | $38.52 | 101,200 | — | — |
| 2024-08-12 | $37.46 | $37.46 | 62,900 | — | — |
| 2024-08-09 | $38.96 | $38.96 | 67,700 | — | — |
| 2024-08-08 | $39.20 | $39.20 | 62,200 | — | — |
| 2024-08-07 | $39.71 | $39.71 | 65,700 | — | — |
| 2024-08-06 | $39.50 | $39.50 | 101,400 | — | — |
| 2024-08-05 | $39.40 | $39.40 | 150,400 | — | — |
| 2024-08-02 | $42.82 | $42.82 | 66,400 | — | — |
| 2024-08-01 | $43.35 | $43.35 | 77,300 | — | — |
| 2024-07-31 | $44.60 | $44.60 | 71,700 | — | — |
| 2024-07-30 | $43.73 | $43.73 | 72,500 | — | — |
| 2024-07-29 | $43.40 | $43.40 | 75,600 | — | — |
| 2024-07-26 | $42.62 | $42.62 | 75,800 | — | — |
| 2024-07-25 | $41.84 | $41.84 | 119,700 | — | — |
| 2024-07-24 | $44.49 | $44.49 | 154,300 | — | — |
| 2024-07-23 | $45.96 | $45.96 | 101,300 | — | — |
| 2024-07-22 | $46.20 | $46.20 | 97,900 | — | — |
| 2024-07-19 | $46.26 | $46.26 | 62,500 | — | — |
| 2024-07-18 | $46.78 | $46.78 | 55,300 | — | — |
| 2024-07-17 | $47.20 | $47.20 | 63,900 | — | — |
| 2024-07-16 | $47.20 | $47.20 | 72,000 | — | — |
| 2024-07-15 | $45.23 | $45.23 | 61,500 | — | — |
| 2024-07-12 | $45.31 | $45.31 | 60,500 | — | — |
| 2024-07-11 | $44.78 | $44.78 | 70,800 | — | — |
| 2024-07-10 | $43.32 | $43.32 | 60,800 | — | — |
| 2024-07-09 | $42.53 | $42.53 | 67,700 | — | — |
| 2024-07-08 | $44.45 | $44.45 | 76,700 | — | — |
| 2024-07-05 | $43.98 | $43.98 | 72,500 | — | — |
| 2024-07-03 | $44.97 | $44.97 | 20,400 | — | — |
| 2024-07-02 | $44.94 | $44.94 | 47,500 | — | — |
| 2024-07-01 | $44.84 | $44.84 | 60,100 | — | — |
| 2024-06-28 | $45.24 | $45.24 | 483,300 | — | — |
| 2024-06-27 | $45.53 | $45.53 | 52,500 | — | — |
| 2024-06-26 | $44.99 | $44.99 | 57,400 | — | — |
| 2024-06-25 | $44.57 | $44.57 | 41,200 | — | — |
| 2024-06-24 | $45.61 | $45.61 | 54,000 | — | — |
| 2024-06-21 | $45.57 | $45.57 | 227,800 | — | — |
| 2024-06-20 | $45.51 | $45.51 | 46,000 | — | — |
| 2024-06-18 | $45.44 | $45.44 | 47,500 | — | — |
| 2024-06-17 | $45.71 | $45.71 | 61,000 | — | — |
| 2024-06-14 | $44.96 | $44.96 | 101,000 | — | — |
| 2024-06-13 | $45.39 | $45.39 | 41,800 | — | — |
| 2024-06-12 | $46.16 | $46.16 | 44,700 | — | — |
| 2024-06-11 | $47.16 | $47.16 | 46,700 | — | — |
| 2024-06-10 | $46.86 | $46.86 | 55,500 | — | — |
| 2024-06-07 | $47.48 | $47.48 | 51,600 | — | — |
| 2024-06-06 | $48.88 | $48.88 | 48,600 | — | — |
| 2024-06-05 | $48.86 | $48.86 | 81,600 | — | — |
| 2024-06-04 | $48.87 | $48.87 | 51,900 | — | — |
| 2024-06-03 | $48.78 | $48.78 | 76,300 | — | — |
| 2024-05-31 | $47.60 | $47.60 | 192,700 | — | — |
| 2024-05-30 | $46.73 | $46.73 | 78,000 | — | — |
| 2024-05-29 | $46.60 | $46.60 | 61,500 | — | — |
| 2024-05-28 | $46.92 | $46.92 | 55,300 | — | — |
| 2024-05-24 | $46.71 | $46.71 | 47,900 | — | — |
| 2024-05-23 | $47.82 | $47.82 | 54,500 | — | — |
| 2024-05-22 | $48.56 | $48.56 | 76,000 | — | — |
| 2024-05-21 | $49.77 | $49.77 | 58,700 | — | — |
| 2024-05-20 | $48.64 | $48.64 | 80,300 | — | — |
| 2024-05-17 | $48.99 | $48.99 | 60,400 | — | — |
| 2024-05-16 | $48.52 | $48.52 | 62,000 | — | — |
| 2024-05-15 | $47.93 | $47.93 | 52,600 | — | — |
| 2024-05-14 | $47.58 | $47.58 | 64,600 | — | — |
| 2024-05-13 | $47.27 | $47.27 | 64,600 | — | — |
| 2024-05-10 | $46.71 | $46.71 | 72,800 | — | — |
| 2024-05-09 | $46.32 | $46.32 | 71,500 | — | — |
| 2024-05-08 | $45.02 | $45.02 | 75,400 | — | — |
| 2024-05-07 | $44.74 | $44.74 | 61,800 | — | — |
| 2024-05-06 | $44.61 | $44.61 | 87,300 | — | — |
| 2024-05-03 | $45.55 | $45.55 | 111,000 | — | — |
| 2024-05-02 | $47.10 | $47.10 | 105,300 | — | — |
| 2024-05-01 | $45.55 | $45.55 | 126,300 | — | — |
| 2024-04-30 | $41.52 | $41.52 | 104,500 | — | — |
| 2024-04-29 | $42.98 | $42.98 | 69,500 | — | — |
| 2024-04-26 | $43.47 | $43.47 | 47,000 | — | — |
| 2024-04-25 | $43.14 | $43.14 | 111,800 | — | — |
| 2024-04-24 | $43.70 | $43.70 | 89,400 | — | — |
| 2024-04-23 | $44.75 | $44.75 | 58,900 | — | — |
| 2024-04-22 | $44.23 | $44.23 | 65,700 | — | — |
| 2024-04-19 | $44.13 | $44.13 | 85,600 | — | — |
| 2024-04-18 | $43.47 | $43.47 | 79,300 | — | — |
| 2024-04-17 | $43.01 | $43.01 | 74,000 | — | — |
| 2024-04-16 | $43.19 | $43.19 | 81,300 | — | — |
| 2024-04-15 | $43.46 | $43.46 | 86,900 | — | — |
| 2024-04-12 | $43.97 | $43.97 | 62,200 | — | — |
| 2024-04-11 | $45.30 | $45.30 | 60,400 | — | — |
| 2024-04-10 | $45.48 | $45.48 | 92,000 | — | — |
| 2024-04-09 | $47.23 | $47.23 | 61,000 | — | — |
| 2024-04-08 | $46.72 | $46.72 | 91,700 | — | — |
| 2024-04-05 | $45.97 | $45.97 | 145,600 | — | — |
| 2024-04-04 | $45.82 | $45.82 | 115,000 | — | — |
| 2024-04-03 | $45.44 | $45.44 | 153,800 | — | — |
| 2024-04-02 | $46.64 | $46.64 | 121,800 | — | — |
| 2024-04-01 | $47.96 | $47.96 | 68,100 | — | — |
| 2024-03-28 | $48.50 | $48.50 | 72,300 | — | — |
| 2024-03-27 | $48.27 | $48.27 | 61,500 | — | — |
| 2024-03-26 | $47.53 | $47.53 | 55,600 | — | — |
| 2024-03-25 | $48.00 | $48.00 | 55,700 | — | — |
| 2024-03-22 | $47.83 | $47.83 | 57,400 | — | — |
| 2024-03-21 | $48.59 | $48.59 | 76,800 | — | — |
| 2024-03-20 | $48.59 | $48.59 | 70,200 | — | — |
| 2024-03-19 | $48.14 | $48.14 | 68,000 | — | — |
| 2024-03-18 | $48.90 | $48.90 | 61,100 | — | — |
| 2024-03-15 | $50.11 | $50.11 | 367,600 | — | — |
| 2024-03-14 | $49.00 | $49.00 | 91,400 | — | — |
| 2024-03-13 | $50.08 | $50.08 | 82,500 | — | — |
| 2024-03-12 | $48.72 | $48.72 | 100,600 | — | — |
| 2024-03-11 | $49.00 | $49.00 | 106,400 | — | — |
| 2024-03-08 | $48.58 | $48.58 | 96,500 | — | — |
| 2024-03-07 | $48.56 | $48.56 | 111,600 | — | — |
| 2024-03-06 | $47.58 | $47.58 | 150,000 | — | — |
| 2024-03-05 | $46.76 | $46.76 | 111,700 | — | — |
| 2024-03-04 | $48.50 | $48.50 | 105,300 | — | — |
| 2024-03-01 | $48.32 | $48.32 | 85,900 | — | — |
| 2024-02-29 | $48.26 | $48.26 | 125,500 | — | — |
| 2024-02-28 | $48.06 | $48.06 | 43,000 | — | — |
| 2024-02-27 | $48.13 | $48.13 | 45,200 | — | — |
| 2024-02-26 | $48.51 | $48.51 | 44,800 | — | — |
| 2024-02-23 | $48.77 | $48.77 | 51,400 | — | — |
| 2024-02-22 | $48.39 | $48.39 | 58,000 | — | — |
| 2024-02-21 | $49.30 | $49.30 | 51,400 | — | — |
| 2024-02-20 | $48.98 | $48.98 | 50,100 | — | — |
| 2024-02-16 | $49.40 | $49.40 | 69,100 | — | — |
| 2024-02-15 | $49.67 | $49.67 | 81,200 | — | — |
| 2024-02-14 | $49.06 | $49.06 | 63,500 | — | — |
| 2024-02-13 | $49.07 | $49.07 | 100,900 | — | — |
| 2024-02-12 | $52.36 | $52.36 | 66,800 | — | — |
| 2024-02-09 | $50.89 | $50.89 | 55,300 | — | — |
| 2024-02-08 | $50.85 | $50.85 | 80,600 | — | — |
| 2024-02-07 | $49.71 | $49.71 | 101,100 | — | — |
| 2024-02-06 | $47.80 | $47.80 | 128,700 | — | — |
| 2024-02-05 | $46.43 | $46.43 | 63,800 | — | — |
| 2024-02-02 | $47.23 | $47.23 | 47,700 | — | — |
| 2024-02-01 | $48.43 | $48.43 | 93,400 | — | — |
| 2024-01-31 | $46.82 | $46.82 | 64,400 | — | — |
| 2024-01-30 | $47.72 | $47.72 | 88,500 | — | — |
| 2024-01-29 | $48.11 | $48.11 | 72,400 | — | — |
| 2024-01-26 | $48.55 | $48.55 | 60,800 | — | — |
| 2024-01-25 | $48.82 | $48.82 | 58,900 | — | — |
| 2024-01-24 | $47.70 | $47.70 | 47,300 | — | — |
| 2024-01-23 | $48.09 | $48.09 | 58,600 | — | — |
| 2024-01-22 | $48.39 | $48.39 | 70,900 | — | — |
| 2024-01-19 | $47.47 | $47.47 | 53,300 | — | — |
| 2024-01-18 | $47.53 | $47.53 | 70,700 | — | — |
| 2024-01-17 | $47.83 | $47.83 | 56,000 | — | — |
| 2024-01-16 | $48.88 | $48.88 | 56,100 | — | — |
| 2024-01-12 | $50.52 | $50.52 | 52,400 | — | — |
| 2024-01-11 | $50.73 | $50.73 | 64,300 | — | — |
| 2024-01-10 | $51.05 | $51.05 | 44,000 | — | — |
| 2024-01-09 | $50.50 | $50.50 | 54,100 | — | — |
| 2024-01-08 | $51.03 | $51.03 | 109,300 | — | — |
| 2024-01-05 | $50.61 | $50.61 | 67,600 | — | — |
| 2024-01-04 | $51.48 | $51.48 | 58,800 | — | — |
| 2024-01-03 | $52.06 | $52.06 | 91,900 | — | — |
| 2024-01-02 | $54.45 | $54.45 | 48,200 | — | — |