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
- 1999-05-04 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 | $38.20 | $52.53 | 3,500 | — | — |
| 2024-12-30 | $37.91 | $52.13 | 5,000 | — | — |
| 2024-12-27 | $38.35 | $52.74 | 6,300 | — | — |
| 2024-12-26 | $38.98 | $53.60 | 4,000 | — | — |
| 2024-12-24 | $38.41 | $52.82 | 3,000 | — | — |
| 2024-12-23 | $37.95 | $52.19 | 9,700 | — | — |
| 2024-12-20 | $39.31 | $54.06 | 24,900 | — | — |
| 2024-12-19 | $38.49 | $52.93 | 7,600 | — | — |
| 2024-12-18 | $38.81 | $53.37 | 6,400 | — | — |
| 2024-12-17 | $41.10 | $56.52 | 5,000 | — | — |
| 2024-12-16 | $41.36 | $56.88 | 6,600 | — | — |
| 2024-12-13 | $42.32 | $58.20 | 2,500 | — | — |
| 2024-12-12 | $42.10 | $57.89 | 2,800 | — | — |
| 2024-12-11 | $42.39 | $58.29 | 10,000 | — | — |
| 2024-12-10 | $42.04 | $57.81 | 4,700 | — | — |
| 2024-12-09 | $41.44 | $56.99 | 6,000 | — | — |
| 2024-12-06 | $41.90 | $57.62 | 3,300 | — | — |
| 2024-12-05 | $42.33 | $57.76 | 5,400 | — | — |
| 2024-12-04 | $42.70 | $58.26 | 9,600 | — | — |
| 2024-12-03 | $41.74 | $56.95 | 3,000 | — | — |
| 2024-12-02 | $41.65 | $56.83 | 11,700 | — | — |
| 2024-11-29 | $40.82 | $55.70 | 8,600 | — | — |
| 2024-11-27 | $41.90 | $57.17 | 3,800 | — | — |
| 2024-11-26 | $41.64 | $56.81 | 10,600 | — | — |
| 2024-11-25 | $42.51 | $58.00 | 7,500 | — | — |
| 2024-11-22 | $42.58 | $58.10 | 5,400 | — | — |
| 2024-11-21 | $42.20 | $57.58 | 7,100 | — | — |
| 2024-11-20 | $41.80 | $57.03 | 6,700 | — | — |
| 2024-11-19 | $42.63 | $58.17 | 3,900 | — | — |
| 2024-11-18 | $42.68 | $58.23 | 3,100 | — | — |
| 2024-11-15 | $42.20 | $57.58 | 7,000 | — | — |
| 2024-11-14 | $42.65 | $58.19 | 19,500 | — | — |
| 2024-11-13 | $42.66 | $58.21 | 9,500 | — | — |
| 2024-11-12 | $43.94 | $59.95 | 5,300 | — | — |
| 2024-11-11 | $44.00 | $60.03 | 9,900 | — | — |
| 2024-11-08 | $42.53 | $58.03 | 5,900 | — | — |
| 2024-11-07 | $41.80 | $57.03 | 10,300 | — | — |
| 2024-11-06 | $42.41 | $57.86 | 38,400 | — | — |
| 2024-11-05 | $40.86 | $55.75 | 5,100 | — | — |
| 2024-11-04 | $39.89 | $54.43 | 3,200 | — | — |
| 2024-11-01 | $39.43 | $53.80 | 11,000 | — | — |
| 2024-10-31 | $39.67 | $54.13 | 7,600 | — | — |
| 2024-10-30 | $39.74 | $54.22 | 3,800 | — | — |
| 2024-10-29 | $39.95 | $54.51 | 6,200 | — | — |
| 2024-10-28 | $41.09 | $56.06 | 8,600 | — | — |
| 2024-10-25 | $39.95 | $54.51 | 4,300 | — | — |
| 2024-10-24 | $40.64 | $55.45 | 5,600 | — | — |
| 2024-10-23 | $40.79 | $55.65 | 2,900 | — | — |
| 2024-10-22 | $41.49 | $56.61 | 3,300 | — | — |
| 2024-10-21 | $41.71 | $56.91 | 4,300 | — | — |
| 2024-10-18 | $42.31 | $57.73 | 9,900 | — | — |
| 2024-10-17 | $41.53 | $56.66 | 15,800 | — | — |
| 2024-10-16 | $41.05 | $56.01 | 7,000 | — | — |
| 2024-10-15 | $39.01 | $53.23 | 13,300 | — | — |
| 2024-10-14 | $38.23 | $52.16 | 1,300 | — | — |
| 2024-10-11 | $38.29 | $52.24 | 10,900 | — | — |
| 2024-10-10 | $38.16 | $52.07 | 9,300 | — | — |
| 2024-10-09 | $38.30 | $52.26 | 4,800 | — | — |
| 2024-10-08 | $38.68 | $52.78 | 6,800 | — | — |
| 2024-10-07 | $40.31 | $55.00 | 10,800 | — | — |
| 2024-10-04 | $41.24 | $56.27 | 8,100 | — | — |
| 2024-10-03 | $40.91 | $55.82 | 15,000 | — | — |
| 2024-10-02 | $41.00 | $55.94 | 6,900 | — | — |
| 2024-10-01 | $41.06 | $56.02 | 7,700 | — | — |
| 2024-09-30 | $41.65 | $56.83 | 1,700 | — | — |
| 2024-09-27 | $41.75 | $56.96 | 2,800 | — | — |
| 2024-09-26 | $41.32 | $56.38 | 10,600 | — | — |
| 2024-09-25 | $41.29 | $56.34 | 7,600 | — | — |
| 2024-09-24 | $40.98 | $55.91 | 5,000 | — | — |
| 2024-09-23 | $41.15 | $56.15 | 2,400 | — | — |
| 2024-09-20 | $41.15 | $56.15 | 28,500 | — | — |
| 2024-09-19 | $41.79 | $57.02 | 6,300 | — | — |
| 2024-09-18 | $41.04 | $56.00 | 13,800 | — | — |
| 2024-09-17 | $41.20 | $56.21 | 8,700 | — | — |
| 2024-09-16 | $41.12 | $56.10 | 10,800 | — | — |
| 2024-09-13 | $41.80 | $57.03 | 15,700 | — | — |
| 2024-09-12 | $39.85 | $54.37 | 3,800 | — | — |
| 2024-09-11 | $39.54 | $53.95 | 4,700 | — | — |
| 2024-09-10 | $39.95 | $54.51 | 4,000 | — | — |
| 2024-09-09 | $39.50 | $53.89 | 7,700 | — | — |
| 2024-09-06 | $39.66 | $54.11 | 3,500 | — | — |
| 2024-09-05 | $39.35 | $53.24 | 2,100 | — | — |
| 2024-09-04 | $39.35 | $53.24 | 2,300 | — | — |
| 2024-09-03 | $39.05 | $52.83 | 3,500 | — | — |
| 2024-08-30 | $39.72 | $53.74 | 4,000 | — | — |
| 2024-08-29 | $39.63 | $53.62 | 3,700 | — | — |
| 2024-08-28 | $38.08 | $51.52 | 5,200 | — | — |
| 2024-08-27 | $37.79 | $51.13 | 2,500 | — | — |
| 2024-08-26 | $38.63 | $52.27 | 4,600 | — | — |
| 2024-08-23 | $38.77 | $52.45 | 7,400 | — | — |
| 2024-08-22 | $36.53 | $49.42 | 8,400 | — | — |
| 2024-08-21 | $36.70 | $49.65 | 5,700 | — | — |
| 2024-08-20 | $36.25 | $49.05 | 3,700 | — | — |
| 2024-08-19 | $36.90 | $49.92 | 22,900 | — | — |
| 2024-08-16 | $36.49 | $49.37 | 8,200 | — | — |
| 2024-08-15 | $35.98 | $48.68 | 8,400 | — | — |
| 2024-08-14 | $35.39 | $47.88 | 2,600 | — | — |
| 2024-08-13 | $35.74 | $48.36 | 3,100 | — | — |
| 2024-08-12 | $34.77 | $47.04 | 9,200 | — | — |
| 2024-08-09 | $34.62 | $46.84 | 2,900 | — | — |
| 2024-08-08 | $34.81 | $47.10 | 4,100 | — | — |
| 2024-08-07 | $34.27 | $46.37 | 6,500 | — | — |
| 2024-08-06 | $34.15 | $46.20 | 5,900 | — | — |
| 2024-08-05 | $35.02 | $47.38 | 16,900 | — | — |
| 2024-08-02 | $36.77 | $49.75 | 13,700 | — | — |
| 2024-08-01 | $37.73 | $51.05 | 13,900 | — | — |
| 2024-07-31 | $39.08 | $52.87 | 8,300 | — | — |
| 2024-07-30 | $38.80 | $52.50 | 15,600 | — | — |
| 2024-07-29 | $38.20 | $51.68 | 5,400 | — | — |
| 2024-07-26 | $38.85 | $52.56 | 12,400 | — | — |
| 2024-07-25 | $39.50 | $53.44 | 11,600 | — | — |
| 2024-07-24 | $38.30 | $51.82 | 9,200 | — | — |
| 2024-07-23 | $38.61 | $52.24 | 17,100 | — | — |
| 2024-07-22 | $37.80 | $51.14 | 13,400 | — | — |
| 2024-07-19 | $37.02 | $50.09 | 8,200 | — | — |
| 2024-07-18 | $37.10 | $50.20 | 7,300 | — | — |
| 2024-07-17 | $37.00 | $50.06 | 23,000 | — | — |
| 2024-07-16 | $37.52 | $50.76 | 20,300 | — | — |
| 2024-07-15 | $34.49 | $46.66 | 20,300 | — | — |
| 2024-07-12 | $33.11 | $44.80 | 13,700 | — | — |
| 2024-07-11 | $34.39 | $46.53 | 15,600 | — | — |
| 2024-07-10 | $31.80 | $43.02 | 5,000 | — | — |
| 2024-07-09 | $31.19 | $42.20 | 2,500 | — | — |
| 2024-07-08 | $30.90 | $41.81 | 6,000 | — | — |
| 2024-07-05 | $30.39 | $41.12 | 34,800 | — | — |
| 2024-07-03 | $33.04 | $44.70 | 12,800 | — | — |
| 2024-07-02 | $32.56 | $44.05 | 4,600 | — | — |
| 2024-07-01 | $32.30 | $43.70 | 6,400 | — | — |
| 2024-06-28 | $32.80 | $44.38 | 34,800 | — | — |
| 2024-06-27 | $32.15 | $43.50 | 12,300 | — | — |
| 2024-06-26 | $31.71 | $42.90 | 7,400 | — | — |
| 2024-06-25 | $31.90 | $43.16 | 5,900 | — | — |
| 2024-06-24 | $31.90 | $43.16 | 11,800 | — | — |
| 2024-06-21 | $31.90 | $43.16 | 32,300 | — | — |
| 2024-06-20 | $30.42 | $41.16 | 2,000 | — | — |
| 2024-06-18 | $30.35 | $41.06 | 11,700 | — | — |
| 2024-06-17 | $30.50 | $41.27 | 5,100 | — | — |
| 2024-06-14 | $30.00 | $40.59 | 5,900 | — | — |
| 2024-06-13 | $30.48 | $40.79 | 13,600 | — | — |
| 2024-06-12 | $30.63 | $40.99 | 9,300 | — | — |
| 2024-06-11 | $29.71 | $39.76 | 9,700 | — | — |
| 2024-06-10 | $29.50 | $39.48 | 5,100 | — | — |
| 2024-06-07 | $29.55 | $39.55 | 2,100 | — | — |
| 2024-06-06 | $30.43 | $40.73 | 13,300 | — | — |
| 2024-06-05 | $30.33 | $40.59 | 14,400 | — | — |
| 2024-06-04 | $29.60 | $39.61 | 13,200 | — | — |
| 2024-06-03 | $29.66 | $39.69 | 11,400 | — | — |
| 2024-05-31 | $29.26 | $39.16 | 16,900 | — | — |
| 2024-05-30 | $29.71 | $39.76 | 9,400 | — | — |
| 2024-05-29 | $29.43 | $39.39 | 16,000 | — | — |
| 2024-05-28 | $30.16 | $40.36 | 4,500 | — | — |
| 2024-05-24 | $30.53 | $40.86 | 7,300 | — | — |
| 2024-05-23 | $30.18 | $40.39 | 17,600 | — | — |
| 2024-05-22 | $31.82 | $42.59 | 42,200 | — | — |
| 2024-05-21 | $31.51 | $42.17 | 9,200 | — | — |
| 2024-05-20 | $31.23 | $41.80 | 11,900 | — | — |
| 2024-05-17 | $31.51 | $42.17 | 10,100 | — | — |
| 2024-05-16 | $31.01 | $41.50 | 23,300 | — | — |
| 2024-05-15 | $31.14 | $41.68 | 25,500 | — | — |
| 2024-05-14 | $30.47 | $40.78 | 7,500 | — | — |
| 2024-05-13 | $30.34 | $40.60 | 7,300 | — | — |
| 2024-05-10 | $30.03 | $40.19 | 5,600 | — | — |
| 2024-05-09 | $29.91 | $40.03 | 9,500 | — | — |
| 2024-05-08 | $29.74 | $39.80 | 7,100 | — | — |
| 2024-05-07 | $29.73 | $39.79 | 18,500 | — | — |
| 2024-05-06 | $29.78 | $39.86 | 37,200 | — | — |
| 2024-05-03 | $29.90 | $40.02 | 25,900 | — | — |
| 2024-05-02 | $29.48 | $39.45 | 30,000 | — | — |
| 2024-05-01 | $28.49 | $38.13 | 31,700 | — | — |
| 2024-04-30 | $28.21 | $37.75 | 33,700 | — | — |
| 2024-04-29 | $27.50 | $36.80 | 62,500 | — | — |
| 2024-04-26 | $25.50 | $34.13 | 34,200 | — | — |
| 2024-04-25 | $25.18 | $33.70 | 38,300 | — | — |
| 2024-04-24 | $24.60 | $32.92 | 30,900 | — | — |
| 2024-04-23 | $24.62 | $32.95 | 22,100 | — | — |
| 2024-04-22 | $24.40 | $32.66 | 28,800 | — | — |
| 2024-04-19 | $24.25 | $32.45 | 34,400 | — | — |
| 2024-04-18 | $24.36 | $32.60 | 46,600 | — | — |
| 2024-04-17 | $25.00 | $33.46 | 34,500 | — | — |
| 2024-04-16 | $25.07 | $33.55 | 35,700 | — | — |
| 2024-04-15 | $25.10 | $33.59 | 26,800 | — | — |
| 2024-04-12 | $25.86 | $34.61 | 21,200 | — | — |
| 2024-04-11 | $26.61 | $35.61 | 18,500 | — | — |
| 2024-04-10 | $27.04 | $36.19 | 24,700 | — | — |
| 2024-04-09 | $28.53 | $38.18 | 9,700 | — | — |
| 2024-04-08 | $29.03 | $38.85 | 6,000 | — | — |
| 2024-04-05 | $29.01 | $38.82 | 2,700 | — | — |
| 2024-04-04 | $29.27 | $39.17 | 4,100 | — | — |
| 2024-04-03 | $29.25 | $39.15 | 3,700 | — | — |
| 2024-04-02 | $29.16 | $39.03 | 8,800 | — | — |
| 2024-04-01 | $29.19 | $39.07 | 2,900 | — | — |
| 2024-03-28 | $30.10 | $40.28 | 5,800 | — | — |
| 2024-03-27 | $30.05 | $40.22 | 3,700 | — | — |
| 2024-03-26 | $29.26 | $39.16 | 4,000 | — | — |
| 2024-03-25 | $29.34 | $39.27 | 2,000 | — | — |
| 2024-03-22 | $29.35 | $39.28 | 3,300 | — | — |
| 2024-03-21 | $30.50 | $40.82 | 4,300 | — | — |
| 2024-03-20 | $29.22 | $39.11 | 4,800 | — | — |
| 2024-03-19 | $29.05 | $38.88 | 2,800 | — | — |
| 2024-03-18 | $29.00 | $38.81 | 2,100 | — | — |
| 2024-03-15 | $29.36 | $39.29 | 11,200 | — | — |
| 2024-03-14 | $28.75 | $38.48 | 4,500 | — | — |
| 2024-03-13 | $29.81 | $39.90 | 2,900 | — | — |
| 2024-03-12 | $29.56 | $39.12 | 2,600 | — | — |
| 2024-03-11 | $29.52 | $39.07 | 3,600 | — | — |
| 2024-03-08 | $29.37 | $38.87 | 8,200 | — | — |
| 2024-03-07 | $30.22 | $39.99 | 2,100 | — | — |
| 2024-03-06 | $30.10 | $39.83 | 4,400 | — | — |
| 2024-03-05 | $30.01 | $39.71 | 4,800 | — | — |
| 2024-03-04 | $29.70 | $39.30 | 9,800 | — | — |
| 2024-03-01 | $30.48 | $40.34 | 3,900 | — | — |
| 2024-02-29 | $30.42 | $40.26 | 6,000 | — | — |
| 2024-02-28 | $29.84 | $39.49 | 6,000 | — | — |
| 2024-02-27 | $30.11 | $39.85 | 2,800 | — | — |
| 2024-02-26 | $30.01 | $39.71 | 2,300 | — | — |
| 2024-02-23 | $30.25 | $40.03 | 8,800 | — | — |
| 2024-02-22 | $30.89 | $40.88 | 5,200 | — | — |
| 2024-02-21 | $30.52 | $40.39 | 3,900 | — | — |
| 2024-02-20 | $30.61 | $40.51 | 8,200 | — | — |
| 2024-02-16 | $32.69 | $43.26 | 3,600 | — | — |
| 2024-02-15 | $32.48 | $42.98 | 7,600 | — | — |
| 2024-02-14 | $30.74 | $40.68 | 5,800 | — | — |
| 2024-02-13 | $29.33 | $38.81 | 10,000 | — | — |
| 2024-02-12 | $30.92 | $40.92 | 11,800 | — | — |
| 2024-02-09 | $30.13 | $39.87 | 15,800 | — | — |
| 2024-02-08 | $29.45 | $38.97 | 6,200 | — | — |
| 2024-02-07 | $29.97 | $39.66 | 40,700 | — | — |
| 2024-02-06 | $30.55 | $40.43 | 11,500 | — | — |
| 2024-02-05 | $31.00 | $41.02 | 5,100 | — | — |
| 2024-02-02 | $31.40 | $41.55 | 8,200 | — | — |
| 2024-02-01 | $32.91 | $43.55 | 8,500 | — | — |
| 2024-01-31 | $33.01 | $43.68 | 13,400 | — | — |
| 2024-01-30 | $34.56 | $45.74 | 1,500 | — | — |
| 2024-01-29 | $34.43 | $45.56 | 1,100 | — | — |
| 2024-01-26 | $34.67 | $45.88 | 3,700 | — | — |
| 2024-01-25 | $35.51 | $46.99 | 11,200 | — | — |
| 2024-01-24 | $34.88 | $46.16 | 10,400 | — | — |
| 2024-01-23 | $34.10 | $45.13 | 9,800 | — | — |
| 2024-01-22 | $35.70 | $47.24 | 7,900 | — | — |
| 2024-01-19 | $33.81 | $44.74 | 7,200 | — | — |
| 2024-01-18 | $33.28 | $44.04 | 3,500 | — | — |
| 2024-01-17 | $33.20 | $43.94 | 2,200 | — | — |
| 2024-01-16 | $33.54 | $44.39 | 5,900 | — | — |
| 2024-01-12 | $33.81 | $44.74 | 26,100 | — | — |
| 2024-01-11 | $35.02 | $46.34 | 6,700 | — | — |
| 2024-01-10 | $35.19 | $46.57 | 3,200 | — | — |
| 2024-01-09 | $35.27 | $46.68 | 5,100 | — | — |
| 2024-01-08 | $35.31 | $46.73 | 7,100 | — | — |
| 2024-01-05 | $35.20 | $46.58 | 17,100 | — | — |
| 2024-01-04 | $35.43 | $46.89 | 4,200 | — | — |
| 2024-01-03 | $35.10 | $46.45 | 6,600 | — | — |
| 2024-01-02 | $36.95 | $48.90 | 18,100 | — | — |