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
- 1999-05-03 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 | $32.72 | $62.89 | 62,900 | — | — |
| 2024-12-30 | $33.13 | $63.26 | 79,500 | — | — |
| 2024-12-27 | $32.95 | $62.92 | 52,000 | — | — |
| 2024-12-26 | $33.33 | $63.64 | 53,300 | — | — |
| 2024-12-24 | $33.00 | $63.01 | 29,100 | — | — |
| 2024-12-23 | $33.11 | $63.22 | 78,800 | — | — |
| 2024-12-20 | $33.43 | $63.83 | 310,500 | — | — |
| 2024-12-19 | $33.41 | $63.80 | 84,000 | — | — |
| 2024-12-18 | $33.66 | $64.27 | 104,200 | — | — |
| 2024-12-17 | $35.06 | $66.95 | 85,300 | — | — |
| 2024-12-16 | $34.82 | $66.49 | 47,700 | — | — |
| 2024-12-13 | $34.82 | $66.49 | 39,700 | — | — |
| 2024-12-12 | $34.74 | $66.33 | 42,300 | — | — |
| 2024-12-11 | $35.04 | $66.91 | 82,900 | — | — |
| 2024-12-10 | $34.91 | $66.66 | 79,800 | — | — |
| 2024-12-09 | $34.59 | $66.05 | 71,600 | — | — |
| 2024-12-06 | $34.59 | $66.05 | 72,700 | — | — |
| 2024-12-05 | $34.79 | $66.43 | 48,500 | — | — |
| 2024-12-04 | $34.98 | $66.79 | 66,900 | — | — |
| 2024-12-03 | $35.08 | $66.98 | 45,900 | — | — |
| 2024-12-02 | $35.70 | $68.17 | 56,500 | — | — |
| 2024-11-29 | $35.84 | $68.44 | 28,200 | — | — |
| 2024-11-27 | $35.98 | $68.70 | 51,700 | — | — |
| 2024-11-26 | $35.92 | $68.59 | 54,000 | — | — |
| 2024-11-25 | $36.07 | $68.87 | 66,900 | — | — |
| 2024-11-22 | $36.18 | $69.08 | 50,400 | — | — |
| 2024-11-21 | $35.47 | $67.73 | 50,700 | — | — |
| 2024-11-20 | $35.50 | $67.79 | 25,800 | — | — |
| 2024-11-19 | $35.77 | $68.30 | 39,600 | — | — |
| 2024-11-18 | $35.70 | $68.17 | 36,700 | — | — |
| 2024-11-15 | $35.87 | $68.49 | 35,600 | — | — |
| 2024-11-14 | $35.41 | $67.61 | 43,300 | — | — |
| 2024-11-13 | $35.71 | $68.19 | 33,200 | — | — |
| 2024-11-12 | $36.06 | $68.86 | 52,100 | — | — |
| 2024-11-11 | $36.92 | $70.50 | 34,100 | — | — |
| 2024-11-08 | $37.49 | $71.59 | 32,300 | — | — |
| 2024-11-07 | $37.30 | $71.22 | 52,600 | — | — |
| 2024-11-06 | $38.15 | $72.85 | 80,500 | — | — |
| 2024-11-05 | $36.74 | $70.15 | 50,400 | — | — |
| 2024-11-04 | $35.44 | $67.67 | 31,300 | — | — |
| 2024-11-01 | $35.28 | $67.37 | 39,700 | — | — |
| 2024-10-31 | $35.17 | $67.16 | 36,200 | — | — |
| 2024-10-30 | $35.51 | $67.81 | 26,500 | — | — |
| 2024-10-29 | $35.57 | $67.92 | 31,100 | — | — |
| 2024-10-28 | $35.86 | $68.47 | 38,400 | — | — |
| 2024-10-25 | $35.55 | $67.88 | 34,400 | — | — |
| 2024-10-24 | $36.06 | $68.86 | 20,400 | — | — |
| 2024-10-23 | $36.97 | $70.59 | 18,400 | — | — |
| 2024-10-22 | $37.21 | $71.05 | 26,400 | — | — |
| 2024-10-21 | $37.44 | $71.49 | 26,700 | — | — |
| 2024-10-18 | $37.92 | $72.41 | 35,500 | — | — |
| 2024-10-17 | $37.80 | $72.18 | 22,400 | — | — |
| 2024-10-16 | $38.04 | $72.64 | 44,000 | — | — |
| 2024-10-15 | $37.27 | $71.17 | 44,600 | — | — |
| 2024-10-14 | $36.61 | $69.91 | 27,000 | — | — |
| 2024-10-11 | $36.26 | $69.24 | 28,300 | — | — |
| 2024-10-10 | $35.68 | $68.13 | 38,100 | — | — |
| 2024-10-09 | $35.78 | $68.32 | 39,700 | — | — |
| 2024-10-08 | $35.60 | $67.98 | 36,100 | — | — |
| 2024-10-07 | $35.82 | $68.40 | 32,300 | — | — |
| 2024-10-04 | $36.48 | $69.66 | 33,000 | — | — |
| 2024-10-03 | $36.47 | $69.64 | 26,900 | — | — |
| 2024-10-02 | $37.02 | $70.69 | 20,600 | — | — |
| 2024-10-01 | $37.28 | $71.18 | 27,200 | — | — |
| 2024-09-30 | $37.46 | $71.53 | 38,500 | — | — |
| 2024-09-27 | $37.52 | $71.24 | 41,100 | — | — |
| 2024-09-26 | $37.14 | $70.52 | 40,600 | — | — |
| 2024-09-25 | $37.43 | $71.07 | 64,400 | — | — |
| 2024-09-24 | $37.77 | $71.71 | 51,500 | — | — |
| 2024-09-23 | $37.92 | $72.00 | 31,700 | — | — |
| 2024-09-20 | $37.93 | $72.02 | 177,600 | — | — |
| 2024-09-19 | $38.99 | $74.03 | 35,500 | — | — |
| 2024-09-18 | $39.01 | $74.07 | 35,400 | — | — |
| 2024-09-17 | $39.26 | $74.54 | 45,300 | — | — |
| 2024-09-16 | $39.37 | $74.75 | 23,200 | — | — |
| 2024-09-13 | $39.13 | $74.30 | 24,300 | — | — |
| 2024-09-12 | $38.31 | $72.74 | 27,100 | — | — |
| 2024-09-11 | $38.07 | $72.28 | 27,100 | — | — |
| 2024-09-10 | $38.92 | $73.90 | 35,600 | — | — |
| 2024-09-09 | $38.13 | $72.40 | 27,200 | — | — |
| 2024-09-06 | $37.94 | $72.04 | 25,900 | — | — |
| 2024-09-05 | $38.33 | $72.78 | 24,600 | — | — |
| 2024-09-04 | $38.51 | $73.12 | 23,900 | — | — |
| 2024-09-03 | $38.50 | $73.10 | 31,300 | — | — |
| 2024-08-30 | $38.98 | $74.01 | 60,400 | — | — |
| 2024-08-29 | $38.75 | $73.58 | 39,000 | — | — |
| 2024-08-28 | $38.55 | $73.20 | 42,100 | — | — |
| 2024-08-27 | $38.41 | $72.93 | 43,100 | — | — |
| 2024-08-26 | $38.01 | $72.17 | 61,100 | — | — |
| 2024-08-23 | $38.16 | $72.46 | 110,700 | — | — |
| 2024-08-22 | $38.06 | $72.27 | 32,200 | — | — |
| 2024-08-21 | $38.90 | $73.86 | 37,200 | — | — |
| 2024-08-20 | $38.57 | $73.23 | 38,000 | — | — |
| 2024-08-19 | $38.94 | $73.94 | 23,800 | — | — |
| 2024-08-16 | $38.70 | $73.48 | 27,100 | — | — |
| 2024-08-15 | $38.67 | $73.42 | 32,600 | — | — |
| 2024-08-14 | $38.32 | $72.76 | 28,200 | — | — |
| 2024-08-13 | $38.10 | $72.34 | 29,200 | — | — |
| 2024-08-12 | $37.91 | $71.98 | 34,800 | — | — |
| 2024-08-09 | $38.15 | $72.44 | 29,800 | — | — |
| 2024-08-08 | $38.09 | $72.32 | 30,700 | — | — |
| 2024-08-07 | $38.19 | $72.51 | 40,200 | — | — |
| 2024-08-06 | $38.46 | $73.03 | 64,800 | — | — |
| 2024-08-05 | $38.75 | $73.58 | 79,100 | — | — |
| 2024-08-02 | $41.08 | $78.00 | 68,300 | — | — |
| 2024-08-01 | $41.16 | $78.15 | 34,600 | — | — |
| 2024-07-31 | $41.31 | $78.44 | 47,700 | — | — |
| 2024-07-30 | $41.23 | $78.28 | 34,300 | — | — |
| 2024-07-29 | $40.82 | $77.51 | 40,000 | — | — |
| 2024-07-26 | $41.14 | $78.11 | 32,200 | — | — |
| 2024-07-25 | $40.70 | $77.28 | 69,500 | — | — |
| 2024-07-24 | $41.18 | $78.19 | 44,800 | — | — |
| 2024-07-23 | $40.74 | $77.35 | 52,800 | — | — |
| 2024-07-22 | $40.74 | $77.35 | 28,700 | — | — |
| 2024-07-19 | $40.24 | $76.40 | 34,900 | — | — |
| 2024-07-18 | $40.80 | $77.47 | 37,700 | — | — |
| 2024-07-17 | $41.14 | $78.11 | 65,200 | — | — |
| 2024-07-16 | $40.23 | $76.39 | 67,000 | — | — |
| 2024-07-15 | $39.33 | $74.68 | 52,700 | — | — |
| 2024-07-12 | $39.49 | $74.98 | 48,700 | — | — |
| 2024-07-11 | $39.02 | $74.09 | 56,300 | — | — |
| 2024-07-10 | $37.68 | $71.54 | 31,900 | — | — |
| 2024-07-09 | $36.94 | $70.14 | 28,500 | — | — |
| 2024-07-08 | $36.89 | $70.04 | 31,100 | — | — |
| 2024-07-05 | $36.85 | $69.97 | 79,100 | — | — |
| 2024-07-03 | $36.42 | $69.15 | 41,400 | — | — |
| 2024-07-02 | $37.18 | $70.59 | 36,300 | — | — |
| 2024-07-01 | $36.82 | $69.91 | 39,100 | — | — |
| 2024-06-28 | $37.09 | $70.42 | 823,300 | — | — |
| 2024-06-27 | $37.49 | $70.78 | 59,800 | — | — |
| 2024-06-26 | $36.98 | $69.82 | 78,200 | — | — |
| 2024-06-25 | $36.82 | $69.52 | 28,300 | — | — |
| 2024-06-24 | $36.95 | $69.76 | 60,800 | — | — |
| 2024-06-21 | $35.86 | $67.71 | 137,700 | — | — |
| 2024-06-20 | $36.07 | $68.10 | 40,100 | — | — |
| 2024-06-18 | $35.79 | $67.57 | 47,100 | — | — |
| 2024-06-17 | $36.08 | $68.12 | 31,800 | — | — |
| 2024-06-14 | $35.88 | $67.74 | 38,700 | — | — |
| 2024-06-13 | $36.37 | $68.67 | 35,900 | — | — |
| 2024-06-12 | $36.10 | $68.16 | 50,800 | — | — |
| 2024-06-11 | $36.42 | $68.76 | 35,000 | — | — |
| 2024-06-10 | $36.17 | $68.29 | 30,800 | — | — |
| 2024-06-07 | $36.25 | $68.44 | 34,400 | — | — |
| 2024-06-06 | $36.64 | $69.18 | 31,300 | — | — |
| 2024-06-05 | $36.99 | $69.84 | 35,000 | — | — |
| 2024-06-04 | $37.16 | $70.16 | 33,400 | — | — |
| 2024-06-03 | $36.91 | $69.69 | 54,800 | — | — |
| 2024-05-31 | $37.04 | $69.93 | 55,400 | — | — |
| 2024-05-30 | $36.13 | $68.21 | 33,200 | — | — |
| 2024-05-29 | $35.63 | $67.27 | 42,100 | — | — |
| 2024-05-28 | $36.28 | $68.50 | 57,300 | — | — |
| 2024-05-24 | $36.32 | $68.57 | 32,200 | — | — |
| 2024-05-23 | $36.47 | $68.86 | 44,900 | — | — |
| 2024-05-22 | $37.67 | $71.12 | 43,200 | — | — |
| 2024-05-21 | $38.51 | $72.71 | 34,300 | — | — |
| 2024-05-20 | $38.04 | $71.82 | 37,600 | — | — |
| 2024-05-17 | $38.38 | $72.46 | 36,500 | — | — |
| 2024-05-16 | $38.58 | $72.84 | 53,600 | — | — |
| 2024-05-15 | $38.45 | $72.60 | 37,900 | — | — |
| 2024-05-14 | $38.48 | $72.65 | 41,100 | — | — |
| 2024-05-13 | $38.28 | $72.27 | 54,500 | — | — |
| 2024-05-10 | $38.45 | $72.60 | 43,700 | — | — |
| 2024-05-09 | $38.34 | $72.39 | 61,900 | — | — |
| 2024-05-08 | $37.39 | $70.59 | 43,400 | — | — |
| 2024-05-07 | $36.87 | $69.61 | 52,600 | — | — |
| 2024-05-06 | $36.76 | $69.40 | 36,100 | — | — |
| 2024-05-03 | $36.90 | $69.67 | 41,000 | — | — |
| 2024-05-02 | $36.75 | $69.39 | 55,600 | — | — |
| 2024-05-01 | $36.10 | $68.16 | 56,300 | — | — |
| 2024-04-30 | $35.51 | $67.04 | 53,800 | — | — |
| 2024-04-29 | $35.52 | $67.06 | 38,600 | — | — |
| 2024-04-26 | $35.37 | $66.78 | 35,400 | — | — |
| 2024-04-25 | $35.37 | $66.78 | 44,700 | — | — |
| 2024-04-24 | $35.53 | $67.08 | 39,400 | — | — |
| 2024-04-23 | $35.55 | $67.12 | 56,100 | — | — |
| 2024-04-22 | $35.42 | $66.87 | 65,600 | — | — |
| 2024-04-19 | $35.07 | $66.21 | 58,900 | — | — |
| 2024-04-18 | $34.26 | $64.68 | 62,500 | — | — |
| 2024-04-17 | $33.80 | $63.82 | 55,000 | — | — |
| 2024-04-16 | $33.33 | $62.93 | 54,600 | — | — |
| 2024-04-15 | $34.01 | $64.21 | 63,100 | — | — |
| 2024-04-12 | $34.04 | $64.27 | 73,000 | — | — |
| 2024-04-11 | $34.47 | $65.08 | 67,600 | — | — |
| 2024-04-10 | $34.57 | $65.27 | 94,400 | — | — |
| 2024-04-09 | $35.41 | $66.86 | 38,900 | — | — |
| 2024-04-08 | $35.07 | $66.21 | 44,900 | — | — |
| 2024-04-05 | $34.65 | $65.42 | 71,700 | — | — |
| 2024-04-04 | $35.10 | $66.27 | 52,300 | — | — |
| 2024-04-03 | $34.92 | $65.93 | 60,300 | — | — |
| 2024-04-02 | $35.27 | $66.59 | 60,100 | — | — |
| 2024-04-01 | $35.80 | $67.59 | 71,500 | — | — |
| 2024-03-28 | $36.27 | $68.48 | 64,700 | — | — |
| 2024-03-27 | $35.97 | $67.91 | 54,000 | — | — |
| 2024-03-26 | $35.31 | $66.67 | 39,800 | — | — |
| 2024-03-25 | $35.40 | $66.84 | 32,900 | — | — |
| 2024-03-22 | $35.44 | $66.91 | 44,300 | — | — |
| 2024-03-21 | $35.90 | $67.78 | 101,500 | — | — |
| 2024-03-20 | $35.48 | $66.99 | 48,800 | — | — |
| 2024-03-19 | $35.26 | $66.57 | 51,300 | — | — |
| 2024-03-18 | $35.23 | $66.52 | 54,200 | — | — |
| 2024-03-15 | $35.66 | $67.33 | 227,300 | — | — |
| 2024-03-14 | $35.65 | $67.31 | 76,700 | — | — |
| 2024-03-13 | $36.21 | $68.37 | 78,900 | — | — |
| 2024-03-12 | $35.54 | $67.10 | 63,000 | — | — |
| 2024-03-11 | $35.98 | $67.93 | 46,700 | — | — |
| 2024-03-08 | $35.47 | $66.97 | 39,200 | — | — |
| 2024-03-07 | $35.23 | $66.52 | 51,500 | — | — |
| 2024-03-06 | $35.26 | $66.57 | 67,400 | — | — |
| 2024-03-05 | $35.05 | $66.18 | 121,800 | — | — |
| 2024-03-04 | $35.77 | $67.54 | 77,900 | — | — |
| 2024-03-01 | $35.87 | $67.72 | 83,100 | — | — |
| 2024-02-29 | $35.40 | $66.84 | 85,400 | — | — |
| 2024-02-28 | $34.96 | $66.01 | 42,600 | — | — |
| 2024-02-27 | $35.42 | $66.48 | 40,000 | — | — |
| 2024-02-26 | $35.55 | $66.72 | 56,700 | — | — |
| 2024-02-23 | $35.63 | $66.87 | 45,400 | — | — |
| 2024-02-22 | $35.86 | $67.30 | 47,800 | — | — |
| 2024-02-21 | $36.38 | $68.28 | 78,800 | — | — |
| 2024-02-20 | $36.62 | $68.73 | 37,900 | — | — |
| 2024-02-16 | $36.64 | $68.77 | 43,400 | — | — |
| 2024-02-15 | $36.98 | $69.40 | 66,200 | — | — |
| 2024-02-14 | $35.83 | $67.25 | 41,100 | — | — |
| 2024-02-13 | $35.55 | $66.72 | 68,900 | — | — |
| 2024-02-12 | $37.23 | $69.87 | 50,400 | — | — |
| 2024-02-09 | $36.61 | $68.71 | 58,300 | — | — |
| 2024-02-08 | $36.12 | $67.79 | 35,200 | — | — |
| 2024-02-07 | $35.64 | $66.89 | 63,800 | — | — |
| 2024-02-06 | $35.87 | $67.32 | 49,100 | — | — |
| 2024-02-05 | $35.49 | $66.61 | 68,900 | — | — |
| 2024-02-02 | $36.00 | $67.56 | 54,600 | — | — |
| 2024-02-01 | $36.61 | $68.71 | 55,500 | — | — |
| 2024-01-31 | $35.88 | $67.34 | 74,600 | — | — |
| 2024-01-30 | $35.66 | $66.93 | 49,100 | — | — |
| 2024-01-29 | $36.00 | $67.56 | 64,200 | — | — |
| 2024-01-26 | $35.61 | $66.83 | 43,600 | — | — |
| 2024-01-25 | $35.67 | $66.95 | 47,400 | — | — |
| 2024-01-24 | $35.45 | $66.53 | 43,400 | — | — |
| 2024-01-23 | $36.36 | $68.24 | 35,200 | — | — |
| 2024-01-22 | $36.56 | $68.62 | 41,000 | — | — |
| 2024-01-19 | $35.86 | $67.30 | 47,800 | — | — |
| 2024-01-18 | $35.73 | $67.06 | 54,300 | — | — |
| 2024-01-17 | $35.92 | $67.41 | 58,100 | — | — |
| 2024-01-16 | $36.36 | $68.24 | 55,000 | — | — |
| 2024-01-12 | $36.88 | $69.22 | 45,400 | — | — |
| 2024-01-11 | $36.65 | $68.78 | 145,100 | — | — |
| 2024-01-10 | $37.76 | $70.87 | 86,500 | — | — |
| 2024-01-09 | $36.87 | $69.20 | 51,300 | — | — |
| 2024-01-08 | $37.28 | $69.97 | 55,000 | — | — |
| 2024-01-05 | $37.02 | $69.48 | 57,400 | — | — |
| 2024-01-04 | $37.38 | $70.15 | 61,600 | — | — |
| 2024-01-03 | $37.77 | $70.89 | 47,200 | — | — |
| 2024-01-02 | $38.36 | $71.99 | 42,000 | — | — |