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
- 2014-11-05 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 | $39.20 | $39.20 | 431,300 | — | — |
| 2024-12-30 | $38.53 | $38.53 | 313,100 | — | — |
| 2024-12-27 | $38.83 | $38.83 | 270,400 | — | — |
| 2024-12-26 | $39.48 | $39.48 | 241,600 | — | — |
| 2024-12-24 | $38.42 | $38.42 | 129,400 | — | — |
| 2024-12-23 | $38.14 | $38.14 | 365,400 | — | — |
| 2024-12-20 | $38.63 | $38.63 | 1,108,200 | — | — |
| 2024-12-19 | $38.90 | $38.90 | 575,900 | — | — |
| 2024-12-18 | $39.35 | $39.35 | 476,700 | — | — |
| 2024-12-17 | $41.28 | $41.28 | 255,900 | — | — |
| 2024-12-16 | $41.31 | $41.31 | 438,600 | — | — |
| 2024-12-13 | $40.05 | $40.05 | 432,300 | — | — |
| 2024-12-12 | $39.45 | $39.45 | 440,600 | — | — |
| 2024-12-11 | $42.97 | $42.97 | 323,000 | — | — |
| 2024-12-10 | $41.88 | $41.88 | 269,200 | — | — |
| 2024-12-09 | $42.05 | $42.05 | 371,600 | — | — |
| 2024-12-06 | $42.72 | $42.72 | 358,900 | — | — |
| 2024-12-05 | $41.41 | $41.41 | 462,200 | — | — |
| 2024-12-04 | $42.34 | $42.34 | 281,100 | — | — |
| 2024-12-03 | $42.00 | $42.00 | 290,900 | — | — |
| 2024-12-02 | $42.12 | $42.12 | 319,800 | — | — |
| 2024-11-29 | $42.63 | $42.63 | 240,700 | — | — |
| 2024-11-27 | $43.15 | $43.15 | 419,300 | — | — |
| 2024-11-26 | $42.45 | $42.45 | 483,300 | — | — |
| 2024-11-25 | $41.68 | $41.68 | 484,000 | — | — |
| 2024-11-22 | $41.15 | $41.15 | 335,400 | — | — |
| 2024-11-21 | $39.80 | $39.80 | 305,500 | — | — |
| 2024-11-20 | $39.34 | $39.34 | 409,700 | — | — |
| 2024-11-19 | $38.85 | $38.85 | 437,100 | — | — |
| 2024-11-18 | $38.31 | $38.31 | 878,200 | — | — |
| 2024-11-15 | $39.83 | $39.83 | 654,000 | — | — |
| 2024-11-14 | $41.75 | $41.75 | 354,100 | — | — |
| 2024-11-13 | $41.97 | $41.97 | 476,500 | — | — |
| 2024-11-12 | $43.39 | $43.39 | 474,000 | — | — |
| 2024-11-11 | $44.07 | $44.07 | 285,500 | — | — |
| 2024-11-08 | $45.00 | $45.00 | 332,200 | — | — |
| 2024-11-07 | $45.74 | $45.74 | 411,700 | — | — |
| 2024-11-06 | $44.94 | $44.94 | 347,700 | — | — |
| 2024-11-05 | $43.33 | $43.33 | 218,100 | — | — |
| 2024-11-04 | $41.71 | $41.71 | 487,900 | — | — |
| 2024-11-01 | $41.69 | $41.69 | 291,400 | — | — |
| 2024-10-31 | $41.11 | $41.11 | 332,700 | — | — |
| 2024-10-30 | $41.89 | $41.89 | 224,600 | — | — |
| 2024-10-29 | $41.78 | $41.78 | 327,100 | — | — |
| 2024-10-28 | $41.74 | $41.74 | 416,300 | — | — |
| 2024-10-25 | $41.73 | $41.73 | 379,600 | — | — |
| 2024-10-24 | $41.85 | $41.85 | 526,000 | — | — |
| 2024-10-23 | $41.66 | $41.66 | 280,100 | — | — |
| 2024-10-22 | $42.74 | $42.74 | 393,500 | — | — |
| 2024-10-21 | $44.21 | $44.21 | 438,700 | — | — |
| 2024-10-18 | $44.86 | $44.86 | 483,400 | — | — |
| 2024-10-17 | $43.31 | $43.31 | 471,700 | — | — |
| 2024-10-16 | $42.62 | $42.62 | 304,300 | — | — |
| 2024-10-15 | $40.71 | $40.71 | 167,900 | — | — |
| 2024-10-14 | $41.76 | $41.76 | 226,000 | — | — |
| 2024-10-11 | $41.21 | $41.21 | 349,600 | — | — |
| 2024-10-10 | $40.41 | $40.41 | 281,000 | — | — |
| 2024-10-09 | $39.42 | $39.42 | 677,500 | — | — |
| 2024-10-08 | $41.02 | $41.02 | 402,800 | — | — |
| 2024-10-07 | $40.59 | $40.59 | 324,900 | — | — |
| 2024-10-04 | $40.73 | $40.73 | 182,800 | — | — |
| 2024-10-03 | $39.70 | $39.70 | 388,200 | — | — |
| 2024-10-02 | $40.84 | $40.84 | 381,500 | — | — |
| 2024-10-01 | $40.38 | $40.38 | 585,000 | — | — |
| 2024-09-30 | $39.37 | $39.37 | 401,100 | — | — |
| 2024-09-27 | $38.65 | $38.65 | 151,800 | — | — |
| 2024-09-26 | $38.40 | $38.40 | 151,700 | — | — |
| 2024-09-25 | $38.06 | $38.06 | 184,000 | — | — |
| 2024-09-24 | $38.93 | $38.93 | 221,800 | — | — |
| 2024-09-23 | $39.65 | $39.65 | 221,600 | — | — |
| 2024-09-20 | $40.15 | $40.15 | 312,000 | — | — |
| 2024-09-19 | $40.79 | $40.79 | 220,500 | — | — |
| 2024-09-18 | $40.09 | $40.09 | 389,600 | — | — |
| 2024-09-17 | $40.09 | $40.09 | 566,600 | — | — |
| 2024-09-16 | $39.98 | $39.98 | 403,600 | — | — |
| 2024-09-13 | $40.84 | $40.84 | 415,200 | — | — |
| 2024-09-12 | $39.37 | $39.37 | 586,100 | — | — |
| 2024-09-11 | $38.65 | $38.65 | 281,500 | — | — |
| 2024-09-10 | $38.93 | $38.93 | 261,100 | — | — |
| 2024-09-09 | $38.61 | $38.61 | 287,400 | — | — |
| 2024-09-06 | $38.47 | $38.47 | 299,200 | — | — |
| 2024-09-05 | $39.85 | $39.85 | 254,900 | — | — |
| 2024-09-04 | $40.55 | $40.55 | 287,200 | — | — |
| 2024-09-03 | $40.15 | $40.15 | 402,200 | — | — |
| 2024-08-30 | $40.34 | $40.34 | 229,800 | — | — |
| 2024-08-29 | $40.30 | $40.30 | 183,400 | — | — |
| 2024-08-28 | $40.08 | $40.08 | 175,800 | — | — |
| 2024-08-27 | $40.93 | $40.93 | 169,400 | — | — |
| 2024-08-26 | $40.83 | $40.83 | 194,300 | — | — |
| 2024-08-23 | $40.76 | $40.76 | 363,300 | — | — |
| 2024-08-22 | $38.64 | $38.64 | 286,700 | — | — |
| 2024-08-21 | $39.14 | $39.14 | 348,300 | — | — |
| 2024-08-20 | $39.51 | $39.51 | 230,200 | — | — |
| 2024-08-19 | $39.57 | $39.57 | 622,900 | — | — |
| 2024-08-16 | $37.91 | $37.91 | 271,700 | — | — |
| 2024-08-15 | $38.25 | $38.25 | 469,200 | — | — |
| 2024-08-14 | $38.70 | $38.70 | 244,800 | — | — |
| 2024-08-13 | $38.80 | $38.80 | 383,500 | — | — |
| 2024-08-12 | $38.85 | $38.85 | 672,100 | — | — |
| 2024-08-09 | $39.70 | $39.70 | 399,100 | — | — |
| 2024-08-08 | $41.01 | $41.01 | 192,900 | — | — |
| 2024-08-07 | $40.37 | $40.37 | 249,400 | — | — |
| 2024-08-06 | $42.00 | $42.00 | 300,000 | — | — |
| 2024-08-05 | $41.48 | $41.48 | 382,300 | — | — |
| 2024-08-02 | $43.17 | $43.17 | 440,400 | — | — |
| 2024-08-01 | $43.73 | $43.73 | 536,100 | — | — |
| 2024-07-31 | $43.13 | $43.13 | 386,500 | — | — |
| 2024-07-30 | $42.78 | $42.78 | 365,700 | — | — |
| 2024-07-29 | $43.86 | $43.86 | 435,800 | — | — |
| 2024-07-26 | $43.96 | $43.96 | 275,400 | — | — |
| 2024-07-25 | $43.85 | $43.85 | 424,600 | — | — |
| 2024-07-24 | $43.73 | $43.73 | 531,200 | — | — |
| 2024-07-23 | $43.78 | $43.78 | 464,400 | — | — |
| 2024-07-22 | $43.12 | $43.12 | 423,000 | — | — |
| 2024-07-19 | $42.73 | $42.73 | 297,500 | — | — |
| 2024-07-18 | $41.67 | $41.67 | 335,000 | — | — |
| 2024-07-17 | $42.09 | $42.09 | 322,200 | — | — |
| 2024-07-16 | $42.94 | $42.94 | 557,300 | — | — |
| 2024-07-15 | $41.90 | $41.90 | 966,700 | — | — |
| 2024-07-12 | $42.92 | $42.92 | 690,400 | — | — |
| 2024-07-11 | $41.18 | $41.18 | 332,900 | — | — |
| 2024-07-10 | $39.55 | $39.55 | 619,000 | — | — |
| 2024-07-09 | $39.25 | $39.25 | 493,200 | — | — |
| 2024-07-08 | $37.19 | $37.19 | 533,000 | — | — |
| 2024-07-05 | $36.81 | $36.81 | 347,500 | — | — |
| 2024-07-03 | $36.12 | $36.12 | 272,800 | — | — |
| 2024-07-02 | $36.56 | $36.56 | 267,900 | — | — |
| 2024-07-01 | $37.69 | $37.69 | 767,600 | — | — |
| 2024-06-28 | $38.99 | $38.99 | 498,300 | — | — |
| 2024-06-27 | $37.41 | $37.41 | 669,300 | — | — |
| 2024-06-26 | $36.57 | $36.57 | 423,800 | — | — |
| 2024-06-25 | $37.00 | $37.00 | 585,700 | — | — |
| 2024-06-24 | $37.41 | $37.41 | 387,300 | — | — |
| 2024-06-21 | $37.49 | $37.49 | 614,700 | — | — |
| 2024-06-20 | $37.09 | $37.09 | 681,700 | — | — |
| 2024-06-18 | $36.25 | $36.25 | 668,300 | — | — |
| 2024-06-17 | $36.60 | $36.60 | 487,700 | — | — |
| 2024-06-14 | $37.25 | $37.25 | 273,900 | — | — |
| 2024-06-13 | $38.04 | $38.04 | 300,500 | — | — |
| 2024-06-12 | $38.36 | $38.36 | 251,200 | — | — |
| 2024-06-11 | $37.96 | $37.96 | 208,700 | — | — |
| 2024-06-10 | $38.24 | $38.24 | 195,000 | — | — |
| 2024-06-07 | $37.68 | $37.68 | 356,000 | — | — |
| 2024-06-06 | $37.83 | $37.83 | 404,800 | — | — |
| 2024-06-05 | $38.16 | $38.16 | 301,800 | — | — |
| 2024-06-04 | $38.10 | $38.10 | 683,100 | — | — |
| 2024-06-03 | $38.44 | $38.44 | 354,600 | — | — |
| 2024-05-31 | $38.07 | $38.07 | 778,100 | — | — |
| 2024-05-30 | $39.04 | $39.04 | 305,000 | — | — |
| 2024-05-29 | $38.29 | $38.29 | 264,300 | — | — |
| 2024-05-28 | $38.61 | $38.61 | 331,200 | — | — |
| 2024-05-24 | $38.37 | $38.37 | 193,400 | — | — |
| 2024-05-23 | $38.46 | $38.46 | 591,900 | — | — |
| 2024-05-22 | $38.80 | $38.80 | 418,700 | — | — |
| 2024-05-21 | $38.98 | $38.98 | 359,800 | — | — |
| 2024-05-20 | $40.42 | $40.42 | 469,400 | — | — |
| 2024-05-17 | $39.80 | $39.80 | 261,500 | — | — |
| 2024-05-16 | $40.34 | $40.34 | 505,200 | — | — |
| 2024-05-15 | $40.45 | $40.45 | 355,400 | — | — |
| 2024-05-14 | $40.58 | $40.58 | 295,400 | — | — |
| 2024-05-13 | $40.48 | $40.48 | 316,900 | — | — |
| 2024-05-10 | $40.54 | $40.54 | 527,900 | — | — |
| 2024-05-09 | $42.49 | $42.49 | 182,800 | — | — |
| 2024-05-08 | $42.93 | $42.93 | 113,600 | — | — |
| 2024-05-07 | $43.43 | $43.43 | 140,300 | — | — |
| 2024-05-06 | $43.19 | $43.19 | 267,000 | — | — |
| 2024-05-03 | $43.75 | $43.75 | 252,200 | — | — |
| 2024-05-02 | $43.00 | $43.00 | 204,100 | — | — |
| 2024-05-01 | $42.49 | $42.49 | 369,000 | — | — |
| 2024-04-30 | $40.65 | $40.65 | 595,900 | — | — |
| 2024-04-29 | $42.73 | $42.73 | 629,000 | — | — |
| 2024-04-26 | $40.50 | $40.50 | 320,800 | — | — |
| 2024-04-25 | $40.10 | $40.10 | 256,000 | — | — |
| 2024-04-24 | $39.50 | $39.50 | 325,600 | — | — |
| 2024-04-23 | $41.09 | $41.09 | 323,500 | — | — |
| 2024-04-22 | $40.01 | $40.01 | 395,000 | — | — |
| 2024-04-19 | $39.88 | $39.88 | 362,900 | — | — |
| 2024-04-18 | $40.31 | $40.31 | 324,100 | — | — |
| 2024-04-17 | $41.63 | $41.63 | 393,800 | — | — |
| 2024-04-16 | $41.49 | $41.49 | 409,200 | — | — |
| 2024-04-15 | $41.31 | $41.31 | 362,000 | — | — |
| 2024-04-12 | $41.30 | $41.30 | 582,400 | — | — |
| 2024-04-11 | $42.97 | $42.97 | 188,200 | — | — |
| 2024-04-10 | $42.43 | $42.43 | 209,200 | — | — |
| 2024-04-09 | $43.03 | $43.03 | 203,500 | — | — |
| 2024-04-08 | $42.62 | $42.62 | 265,300 | — | — |
| 2024-04-05 | $42.25 | $42.25 | 184,000 | — | — |
| 2024-04-04 | $42.21 | $42.21 | 459,300 | — | — |
| 2024-04-03 | $41.30 | $41.30 | 276,700 | — | — |
| 2024-04-02 | $41.47 | $41.47 | 237,100 | — | — |
| 2024-04-01 | $42.14 | $42.14 | 240,100 | — | — |
| 2024-03-28 | $43.05 | $43.05 | 364,300 | — | — |
| 2024-03-27 | $43.00 | $43.00 | 438,100 | — | — |
| 2024-03-26 | $42.66 | $42.66 | 184,100 | — | — |
| 2024-03-25 | $42.70 | $42.70 | 406,500 | — | — |
| 2024-03-22 | $44.00 | $44.00 | 263,700 | — | — |
| 2024-03-21 | $43.45 | $43.45 | 312,600 | — | — |
| 2024-03-20 | $43.79 | $43.79 | 190,200 | — | — |
| 2024-03-19 | $44.35 | $44.35 | 439,900 | — | — |
| 2024-03-18 | $42.89 | $42.89 | 340,800 | — | — |
| 2024-03-15 | $43.96 | $43.96 | 254,000 | — | — |
| 2024-03-14 | $43.67 | $43.67 | 293,000 | — | — |
| 2024-03-13 | $45.08 | $45.08 | 265,600 | — | — |
| 2024-03-12 | $44.25 | $44.25 | 459,600 | — | — |
| 2024-03-11 | $44.37 | $44.37 | 608,600 | — | — |
| 2024-03-08 | $46.24 | $46.24 | 267,200 | — | — |
| 2024-03-07 | $46.16 | $46.16 | 256,500 | — | — |
| 2024-03-06 | $45.96 | $45.96 | 353,200 | — | — |
| 2024-03-05 | $46.00 | $46.00 | 290,100 | — | — |
| 2024-03-04 | $45.95 | $45.95 | 448,700 | — | — |
| 2024-03-01 | $46.84 | $46.84 | 721,300 | — | — |
| 2024-02-29 | $47.20 | $47.20 | 685,700 | — | — |
| 2024-02-28 | $47.84 | $47.84 | 529,600 | — | — |
| 2024-02-27 | $49.63 | $49.63 | 493,700 | — | — |
| 2024-02-26 | $49.13 | $49.13 | 409,600 | — | — |
| 2024-02-23 | $49.46 | $49.46 | 296,400 | — | — |
| 2024-02-22 | $49.25 | $49.25 | 734,300 | — | — |
| 2024-02-21 | $48.83 | $48.83 | 457,100 | — | — |
| 2024-02-20 | $48.42 | $48.42 | 223,100 | — | — |
| 2024-02-16 | $48.91 | $48.91 | 207,100 | — | — |
| 2024-02-15 | $48.69 | $48.69 | 242,600 | — | — |
| 2024-02-14 | $48.50 | $48.50 | 238,500 | — | — |
| 2024-02-13 | $48.06 | $48.06 | 520,000 | — | — |
| 2024-02-12 | $49.36 | $49.36 | 707,600 | — | — |
| 2024-02-09 | $50.04 | $50.04 | 531,800 | — | — |
| 2024-02-08 | $48.18 | $48.18 | 252,200 | — | — |
| 2024-02-07 | $47.13 | $47.13 | 383,400 | — | — |
| 2024-02-06 | $47.68 | $47.68 | 371,200 | — | — |
| 2024-02-05 | $46.39 | $46.39 | 483,200 | — | — |
| 2024-02-02 | $45.92 | $45.92 | 227,900 | — | — |
| 2024-02-01 | $46.43 | $46.43 | 246,900 | — | — |
| 2024-01-31 | $45.22 | $45.22 | 227,000 | — | — |
| 2024-01-30 | $45.67 | $45.67 | 358,900 | — | — |
| 2024-01-29 | $46.50 | $46.50 | 470,700 | — | — |
| 2024-01-26 | $45.64 | $45.64 | 340,500 | — | — |
| 2024-01-25 | $45.15 | $45.15 | 324,500 | — | — |
| 2024-01-24 | $44.03 | $44.03 | 313,700 | — | — |
| 2024-01-23 | $45.05 | $45.05 | 305,000 | — | — |
| 2024-01-22 | $45.20 | $45.20 | 512,200 | — | — |
| 2024-01-19 | $43.77 | $43.77 | 328,200 | — | — |
| 2024-01-18 | $44.10 | $44.10 | 416,400 | — | — |
| 2024-01-17 | $45.63 | $45.63 | 600,200 | — | — |
| 2024-01-16 | $45.83 | $45.83 | 538,400 | — | — |
| 2024-01-12 | $45.09 | $45.09 | 384,200 | — | — |
| 2024-01-11 | $44.92 | $44.92 | 631,900 | — | — |
| 2024-01-10 | $45.08 | $45.08 | 447,400 | — | — |
| 2024-01-09 | $47.15 | $47.15 | 713,900 | — | — |
| 2024-01-08 | $47.88 | $47.88 | 749,300 | — | — |
| 2024-01-05 | $45.50 | $45.50 | 585,900 | — | — |
| 2024-01-04 | $46.02 | $46.02 | 1,252,100 | — | — |
| 2024-01-03 | $44.19 | $44.19 | 304,400 | — | — |
| 2024-01-02 | $44.91 | $44.91 | 727,800 | — | — |