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 | $39.83 | $117.80 | 22,000 | — | — |
| 2024-12-30 | $39.15 | $115.78 | 14,900 | — | — |
| 2024-12-27 | $39.64 | $117.23 | 12,700 | — | — |
| 2024-12-26 | $40.97 | $121.17 | 17,500 | — | — |
| 2024-12-24 | $40.77 | $120.58 | 19,600 | — | — |
| 2024-12-23 | $41.44 | $122.56 | 10,900 | — | — |
| 2024-12-20 | $41.48 | $122.68 | 50,500 | — | — |
| 2024-12-19 | $41.68 | $123.27 | 13,000 | — | — |
| 2024-12-18 | $42.87 | $126.79 | 17,400 | — | — |
| 2024-12-17 | $45.65 | $135.01 | 22,800 | — | — |
| 2024-12-16 | $46.31 | $136.96 | 9,900 | — | — |
| 2024-12-13 | $45.71 | $135.19 | 7,800 | — | — |
| 2024-12-12 | $46.44 | $137.34 | 13,700 | — | — |
| 2024-12-11 | $46.71 | $138.14 | 12,900 | — | — |
| 2024-12-10 | $46.12 | $136.40 | 17,600 | — | — |
| 2024-12-09 | $45.60 | $134.86 | 20,400 | — | — |
| 2024-12-06 | $46.74 | $138.23 | 8,400 | — | — |
| 2024-12-05 | $46.26 | $136.81 | 18,400 | — | — |
| 2024-12-04 | $46.33 | $137.02 | 15,600 | — | — |
| 2024-12-03 | $45.00 | $133.09 | 12,200 | — | — |
| 2024-12-02 | $46.48 | $137.46 | 18,600 | — | — |
| 2024-11-29 | $46.86 | $138.59 | 4,600 | — | — |
| 2024-11-27 | $46.96 | $137.94 | 8,700 | — | — |
| 2024-11-26 | $46.81 | $137.50 | 12,700 | — | — |
| 2024-11-25 | $48.37 | $142.08 | 20,900 | — | — |
| 2024-11-22 | $47.96 | $140.87 | 19,200 | — | — |
| 2024-11-21 | $47.62 | $139.87 | 23,500 | — | — |
| 2024-11-20 | $47.17 | $138.55 | 24,600 | — | — |
| 2024-11-19 | $47.13 | $138.44 | 11,300 | — | — |
| 2024-11-18 | $46.35 | $136.14 | 18,300 | — | — |
| 2024-11-15 | $47.45 | $139.38 | 11,100 | — | — |
| 2024-11-14 | $47.50 | $139.52 | 29,000 | — | — |
| 2024-11-13 | $47.61 | $139.85 | 35,700 | — | — |
| 2024-11-12 | $48.12 | $141.34 | 21,600 | — | — |
| 2024-11-11 | $49.16 | $144.40 | 16,500 | — | — |
| 2024-11-08 | $47.55 | $139.67 | 28,800 | — | — |
| 2024-11-07 | $46.91 | $137.79 | 34,100 | — | — |
| 2024-11-06 | $50.72 | $148.98 | 59,600 | — | — |
| 2024-11-05 | $43.18 | $126.83 | 12,800 | — | — |
| 2024-11-04 | $41.79 | $122.75 | 7,800 | — | — |
| 2024-11-01 | $41.64 | $122.31 | 6,500 | — | — |
| 2024-10-31 | $42.00 | $123.37 | 19,300 | — | — |
| 2024-10-30 | $41.99 | $123.34 | 7,100 | — | — |
| 2024-10-29 | $41.52 | $121.96 | 7,900 | — | — |
| 2024-10-28 | $42.23 | $124.04 | 11,100 | — | — |
| 2024-10-25 | $42.00 | $123.37 | 5,900 | — | — |
| 2024-10-24 | $42.88 | $125.95 | 9,400 | — | — |
| 2024-10-23 | $43.47 | $127.68 | 6,000 | — | — |
| 2024-10-22 | $43.28 | $127.13 | 14,100 | — | — |
| 2024-10-21 | $42.24 | $124.07 | 8,400 | — | — |
| 2024-10-18 | $44.10 | $129.54 | 6,600 | — | — |
| 2024-10-17 | $44.16 | $129.71 | 23,600 | — | — |
| 2024-10-16 | $43.59 | $128.04 | 21,600 | — | — |
| 2024-10-15 | $42.73 | $125.51 | 18,500 | — | — |
| 2024-10-14 | $42.35 | $124.40 | 8,500 | — | — |
| 2024-10-11 | $42.54 | $124.95 | 13,300 | — | — |
| 2024-10-10 | $41.86 | $122.96 | 10,500 | — | — |
| 2024-10-09 | $41.99 | $123.34 | 18,600 | — | — |
| 2024-10-08 | $42.06 | $123.54 | 8,400 | — | — |
| 2024-10-07 | $42.43 | $124.63 | 8,700 | — | — |
| 2024-10-04 | $42.25 | $124.10 | 18,800 | — | — |
| 2024-10-03 | $42.24 | $124.07 | 12,300 | — | — |
| 2024-10-02 | $42.26 | $124.13 | 13,300 | — | — |
| 2024-10-01 | $41.79 | $122.75 | 11,700 | — | — |
| 2024-09-30 | $43.67 | $128.27 | 23,100 | — | — |
| 2024-09-27 | $43.18 | $126.83 | 22,800 | — | — |
| 2024-09-26 | $41.82 | $122.84 | 10,300 | — | — |
| 2024-09-25 | $42.56 | $125.01 | 9,400 | — | — |
| 2024-09-24 | $43.20 | $126.89 | 32,600 | — | — |
| 2024-09-23 | $42.90 | $126.01 | 10,400 | — | — |
| 2024-09-20 | $43.47 | $127.68 | 51,200 | — | — |
| 2024-09-19 | $44.01 | $129.27 | 17,000 | — | — |
| 2024-09-18 | $42.88 | $125.95 | 23,400 | — | — |
| 2024-09-17 | $42.76 | $125.60 | 37,700 | — | — |
| 2024-09-16 | $41.19 | $120.99 | 26,200 | — | — |
| 2024-09-13 | $42.18 | $123.90 | 15,200 | — | — |
| 2024-09-12 | $41.59 | $122.16 | 15,400 | — | — |
| 2024-09-11 | $40.14 | $117.90 | 7,100 | — | — |
| 2024-09-10 | $40.54 | $119.08 | 13,600 | — | — |
| 2024-09-09 | $39.91 | $117.23 | 14,800 | — | — |
| 2024-09-06 | $39.25 | $115.29 | 10,900 | — | — |
| 2024-09-05 | $40.16 | $117.96 | 4,300 | — | — |
| 2024-09-04 | $40.80 | $119.84 | 14,600 | — | — |
| 2024-09-03 | $40.85 | $119.99 | 44,700 | — | — |
| 2024-08-30 | $42.02 | $123.43 | 13,100 | — | — |
| 2024-08-29 | $42.00 | $122.43 | 14,100 | — | — |
| 2024-08-28 | $41.49 | $120.94 | 7,900 | — | — |
| 2024-08-27 | $40.61 | $118.38 | 12,400 | — | — |
| 2024-08-26 | $41.10 | $119.80 | 23,700 | — | — |
| 2024-08-23 | $42.33 | $123.39 | 23,800 | — | — |
| 2024-08-22 | $39.68 | $115.66 | 19,800 | — | — |
| 2024-08-21 | $39.40 | $114.85 | 5,900 | — | — |
| 2024-08-20 | $39.25 | $114.41 | 11,200 | — | — |
| 2024-08-19 | $40.22 | $117.24 | 24,200 | — | — |
| 2024-08-16 | $39.87 | $116.22 | 12,700 | — | — |
| 2024-08-15 | $39.68 | $115.66 | 33,700 | — | — |
| 2024-08-14 | $38.11 | $111.09 | 6,900 | — | — |
| 2024-08-13 | $38.48 | $112.17 | 5,700 | — | — |
| 2024-08-12 | $36.81 | $107.30 | 13,600 | — | — |
| 2024-08-09 | $37.35 | $108.87 | 7,900 | — | — |
| 2024-08-08 | $37.80 | $110.18 | 13,300 | — | — |
| 2024-08-07 | $36.85 | $107.42 | 7,300 | — | — |
| 2024-08-06 | $37.01 | $107.88 | 13,900 | — | — |
| 2024-08-05 | $36.51 | $106.42 | 19,900 | — | — |
| 2024-08-02 | $38.70 | $112.81 | 10,700 | — | — |
| 2024-08-01 | $40.57 | $118.26 | 20,200 | — | — |
| 2024-07-31 | $41.48 | $120.91 | 32,300 | — | — |
| 2024-07-30 | $39.19 | $114.24 | 13,400 | — | — |
| 2024-07-29 | $39.00 | $113.68 | 13,100 | — | — |
| 2024-07-26 | $39.08 | $113.92 | 23,400 | — | — |
| 2024-07-25 | $38.80 | $113.10 | 48,300 | — | — |
| 2024-07-24 | $38.50 | $112.22 | 57,800 | — | — |
| 2024-07-23 | $42.56 | $124.06 | 23,400 | — | — |
| 2024-07-22 | $41.45 | $120.82 | 13,300 | — | — |
| 2024-07-19 | $40.27 | $117.38 | 18,200 | — | — |
| 2024-07-18 | $40.41 | $117.79 | 33,000 | — | — |
| 2024-07-17 | $41.65 | $121.41 | 21,700 | — | — |
| 2024-07-16 | $41.36 | $120.56 | 26,300 | — | — |
| 2024-07-15 | $39.05 | $113.83 | 19,500 | — | — |
| 2024-07-12 | $37.31 | $108.76 | 14,400 | — | — |
| 2024-07-11 | $37.38 | $108.96 | 20,800 | — | — |
| 2024-07-10 | $34.58 | $100.80 | 6,900 | — | — |
| 2024-07-09 | $33.54 | $97.77 | 24,500 | — | — |
| 2024-07-08 | $33.05 | $96.34 | 23,700 | — | — |
| 2024-07-05 | $32.61 | $95.06 | 19,900 | — | — |
| 2024-07-03 | $34.90 | $101.73 | 2,400 | — | — |
| 2024-07-02 | $35.70 | $104.06 | 5,500 | — | — |
| 2024-07-01 | $36.16 | $105.40 | 28,200 | — | — |
| 2024-06-28 | $36.27 | $105.72 | 76,100 | — | — |
| 2024-06-27 | $34.33 | $100.07 | 7,300 | — | — |
| 2024-06-26 | $32.84 | $95.73 | 12,400 | — | — |
| 2024-06-25 | $32.50 | $94.74 | 4,200 | — | — |
| 2024-06-24 | $33.26 | $96.95 | 8,200 | — | — |
| 2024-06-21 | $32.76 | $95.49 | 28,500 | — | — |
| 2024-06-20 | $31.65 | $92.26 | 11,800 | — | — |
| 2024-06-18 | $31.99 | $93.25 | 8,400 | — | — |
| 2024-06-17 | $31.39 | $91.50 | 19,900 | — | — |
| 2024-06-14 | $31.07 | $90.57 | 7,700 | — | — |
| 2024-06-13 | $31.56 | $92.00 | 9,300 | — | — |
| 2024-06-12 | $31.78 | $92.64 | 7,900 | — | — |
| 2024-06-11 | $31.03 | $90.45 | 6,900 | — | — |
| 2024-06-10 | $31.23 | $91.03 | 13,500 | — | — |
| 2024-06-07 | $31.00 | $90.36 | 8,100 | — | — |
| 2024-06-06 | $30.87 | $89.98 | 4,500 | — | — |
| 2024-06-05 | $31.07 | $90.57 | 13,400 | — | — |
| 2024-06-04 | $30.55 | $89.05 | 9,000 | — | — |
| 2024-06-03 | $30.78 | $89.72 | 6,900 | — | — |
| 2024-05-31 | $31.57 | $92.02 | 12,200 | — | — |
| 2024-05-30 | $31.97 | $92.26 | 15,500 | — | — |
| 2024-05-29 | $30.99 | $89.43 | 10,100 | — | — |
| 2024-05-28 | $32.15 | $92.78 | 11,500 | — | — |
| 2024-05-24 | $31.99 | $92.32 | 31,100 | — | — |
| 2024-05-23 | $32.19 | $92.89 | 22,400 | — | — |
| 2024-05-22 | $32.47 | $93.70 | 6,900 | — | — |
| 2024-05-21 | $32.01 | $92.37 | 6,900 | — | — |
| 2024-05-20 | $31.52 | $90.96 | 32,300 | — | — |
| 2024-05-17 | $33.92 | $97.88 | 7,000 | — | — |
| 2024-05-16 | $33.91 | $97.86 | 6,800 | — | — |
| 2024-05-15 | $33.80 | $97.54 | 8,200 | — | — |
| 2024-05-14 | $33.55 | $96.82 | 8,900 | — | — |
| 2024-05-13 | $34.01 | $98.14 | 25,900 | — | — |
| 2024-05-10 | $32.38 | $93.44 | 4,500 | — | — |
| 2024-05-09 | $32.98 | $95.17 | 7,400 | — | — |
| 2024-05-08 | $32.33 | $93.30 | 5,400 | — | — |
| 2024-05-07 | $32.18 | $92.86 | 11,100 | — | — |
| 2024-05-06 | $33.34 | $96.21 | 5,900 | — | — |
| 2024-05-03 | $33.24 | $95.92 | 6,800 | — | — |
| 2024-05-02 | $33.41 | $96.41 | 12,700 | — | — |
| 2024-05-01 | $33.13 | $95.60 | 12,300 | — | — |
| 2024-04-30 | $32.54 | $93.90 | 12,700 | — | — |
| 2024-04-29 | $32.25 | $93.07 | 25,500 | — | — |
| 2024-04-26 | $34.16 | $98.58 | 6,500 | — | — |
| 2024-04-25 | $33.20 | $95.81 | 11,000 | — | — |
| 2024-04-24 | $33.98 | $98.06 | 11,300 | — | — |
| 2024-04-23 | $34.25 | $98.84 | 13,300 | — | — |
| 2024-04-22 | $34.76 | $100.31 | 24,200 | — | — |
| 2024-04-19 | $32.49 | $93.76 | 16,100 | — | — |
| 2024-04-18 | $31.10 | $89.75 | 19,600 | — | — |
| 2024-04-17 | $31.40 | $90.61 | 6,500 | — | — |
| 2024-04-16 | $32.15 | $92.78 | 5,400 | — | — |
| 2024-04-15 | $32.63 | $94.16 | 5,100 | — | — |
| 2024-04-12 | $32.65 | $94.22 | 5,500 | — | — |
| 2024-04-11 | $33.39 | $96.36 | 8,400 | — | — |
| 2024-04-10 | $32.59 | $94.05 | 14,600 | — | — |
| 2024-04-09 | $34.88 | $100.66 | 3,700 | — | — |
| 2024-04-08 | $35.50 | $102.44 | 3,400 | — | — |
| 2024-04-05 | $34.75 | $100.28 | 8,400 | — | — |
| 2024-04-04 | $35.69 | $102.99 | 11,300 | — | — |
| 2024-04-03 | $34.88 | $100.66 | 12,000 | — | — |
| 2024-04-02 | $35.20 | $101.58 | 10,800 | — | — |
| 2024-04-01 | $35.80 | $103.31 | 15,100 | — | — |
| 2024-03-28 | $37.60 | $108.50 | 32,900 | — | — |
| 2024-03-27 | $36.89 | $106.46 | 15,600 | — | — |
| 2024-03-26 | $35.36 | $102.04 | 5,900 | — | — |
| 2024-03-25 | $35.10 | $101.29 | 7,100 | — | — |
| 2024-03-22 | $35.50 | $102.44 | 6,800 | — | — |
| 2024-03-21 | $36.83 | $106.28 | 17,700 | — | — |
| 2024-03-20 | $36.08 | $104.12 | 11,600 | — | — |
| 2024-03-19 | $35.12 | $101.35 | 12,100 | — | — |
| 2024-03-18 | $35.16 | $101.46 | 8,700 | — | — |
| 2024-03-15 | $35.56 | $102.62 | 44,800 | — | — |
| 2024-03-14 | $34.07 | $98.32 | 15,600 | — | — |
| 2024-03-13 | $34.91 | $100.74 | 13,100 | — | — |
| 2024-03-12 | $34.08 | $98.35 | 5,300 | — | — |
| 2024-03-11 | $34.61 | $99.88 | 6,200 | — | — |
| 2024-03-08 | $35.45 | $102.30 | 5,000 | — | — |
| 2024-03-07 | $35.10 | $101.29 | 5,600 | — | — |
| 2024-03-06 | $35.00 | $101.00 | 7,800 | — | — |
| 2024-03-05 | $35.40 | $102.16 | 10,300 | — | — |
| 2024-03-04 | $34.89 | $100.68 | 3,400 | — | — |
| 2024-03-01 | $35.76 | $103.19 | 9,500 | — | — |
| 2024-02-29 | $35.24 | $101.69 | 19,600 | — | — |
| 2024-02-28 | $35.50 | $101.58 | 6,300 | — | — |
| 2024-02-27 | $36.32 | $103.92 | 4,900 | — | — |
| 2024-02-26 | $35.97 | $102.92 | 5,000 | — | — |
| 2024-02-23 | $35.90 | $102.72 | 3,200 | — | — |
| 2024-02-22 | $35.85 | $102.58 | 25,700 | — | — |
| 2024-02-21 | $36.28 | $103.81 | 10,400 | — | — |
| 2024-02-20 | $36.86 | $105.47 | 6,100 | — | — |
| 2024-02-16 | $37.83 | $108.25 | 8,300 | — | — |
| 2024-02-15 | $39.40 | $112.74 | 13,500 | — | — |
| 2024-02-14 | $37.19 | $106.41 | 17,200 | — | — |
| 2024-02-13 | $36.55 | $104.58 | 24,500 | — | — |
| 2024-02-12 | $38.53 | $110.25 | 17,900 | — | — |
| 2024-02-09 | $37.06 | $106.04 | 9,800 | — | — |
| 2024-02-08 | $36.06 | $103.18 | 12,900 | — | — |
| 2024-02-07 | $36.15 | $103.44 | 13,800 | — | — |
| 2024-02-06 | $36.31 | $103.90 | 20,200 | — | — |
| 2024-02-05 | $36.89 | $105.56 | 28,800 | — | — |
| 2024-02-02 | $36.08 | $103.24 | 38,200 | — | — |
| 2024-02-01 | $38.95 | $111.45 | 44,700 | — | — |
| 2024-01-31 | $39.03 | $111.68 | 46,200 | — | — |
| 2024-01-30 | $42.83 | $122.55 | 12,200 | — | — |
| 2024-01-29 | $45.74 | $130.88 | 37,200 | — | — |
| 2024-01-26 | $46.64 | $133.45 | 7,300 | — | — |
| 2024-01-25 | $46.25 | $132.34 | 23,700 | — | — |
| 2024-01-24 | $46.66 | $133.51 | 24,500 | — | — |
| 2024-01-23 | $46.29 | $132.45 | 11,400 | — | — |
| 2024-01-22 | $46.39 | $132.74 | 10,700 | — | — |
| 2024-01-19 | $44.79 | $128.16 | 25,700 | — | — |
| 2024-01-18 | $43.98 | $125.84 | 35,400 | — | — |
| 2024-01-17 | $43.71 | $125.07 | 57,400 | — | — |
| 2024-01-16 | $41.05 | $117.46 | 37,300 | — | — |
| 2024-01-12 | $44.26 | $126.64 | 11,200 | — | — |
| 2024-01-11 | $43.67 | $124.96 | 26,800 | — | — |
| 2024-01-10 | $43.20 | $123.61 | 14,000 | — | — |
| 2024-01-09 | $43.90 | $125.61 | 10,800 | — | — |
| 2024-01-08 | $45.06 | $128.93 | 24,900 | — | — |
| 2024-01-05 | $44.64 | $127.73 | 34,800 | — | — |
| 2024-01-04 | $44.97 | $128.68 | 14,700 | — | — |
| 2024-01-03 | $44.22 | $126.53 | 33,000 | — | — |
| 2024-01-02 | $46.42 | $132.82 | 45,500 | — | — |