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
- 1994-04-28 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 | $31.62 | $97.66 | 53,700 | — | — |
| 2024-12-30 | $31.59 | $97.56 | 30,700 | — | — |
| 2024-12-27 | $31.49 | $97.25 | 17,000 | — | — |
| 2024-12-26 | $31.77 | $98.12 | 25,400 | — | — |
| 2024-12-24 | $31.26 | $96.54 | 15,900 | — | — |
| 2024-12-23 | $31.37 | $96.88 | 40,900 | — | — |
| 2024-12-20 | $32.02 | $98.89 | 190,000 | — | — |
| 2024-12-19 | $31.25 | $96.51 | 35,300 | — | — |
| 2024-12-18 | $32.17 | $99.35 | 65,800 | — | — |
| 2024-12-17 | $33.29 | $102.81 | 55,400 | — | — |
| 2024-12-16 | $33.50 | $103.46 | 24,600 | — | — |
| 2024-12-13 | $33.43 | $103.25 | 30,800 | — | — |
| 2024-12-12 | $33.26 | $102.72 | 34,100 | — | — |
| 2024-12-11 | $33.46 | $103.34 | 46,300 | — | — |
| 2024-12-10 | $33.87 | $104.61 | 39,900 | — | — |
| 2024-12-09 | $33.45 | $103.31 | 31,500 | — | — |
| 2024-12-06 | $34.18 | $105.56 | 49,600 | — | — |
| 2024-12-05 | $33.50 | $103.46 | 32,800 | — | — |
| 2024-12-04 | $33.73 | $104.17 | 29,900 | — | — |
| 2024-12-03 | $33.50 | $103.46 | 32,700 | — | — |
| 2024-12-02 | $34.01 | $105.04 | 41,800 | — | — |
| 2024-11-29 | $34.74 | $107.29 | 23,700 | — | — |
| 2024-11-27 | $34.57 | $106.77 | 26,200 | — | — |
| 2024-11-26 | $34.65 | $107.01 | 31,300 | — | — |
| 2024-11-25 | $34.82 | $107.54 | 34,300 | — | — |
| 2024-11-22 | $34.33 | $106.03 | 41,100 | — | — |
| 2024-11-21 | $33.92 | $104.76 | 46,300 | — | — |
| 2024-11-20 | $34.04 | $105.13 | 52,800 | — | — |
| 2024-11-19 | $34.32 | $106.00 | 22,600 | — | — |
| 2024-11-18 | $34.54 | $106.67 | 18,000 | — | — |
| 2024-11-15 | $34.09 | $105.28 | 35,200 | — | — |
| 2024-11-14 | $33.96 | $103.95 | 38,700 | — | — |
| 2024-11-13 | $33.74 | $103.28 | 20,800 | — | — |
| 2024-11-12 | $34.81 | $106.56 | 15,500 | — | — |
| 2024-11-11 | $36.13 | $110.60 | 13,600 | — | — |
| 2024-11-08 | $35.86 | $109.77 | 15,700 | — | — |
| 2024-11-07 | $36.15 | $110.66 | 12,600 | — | — |
| 2024-11-06 | $36.38 | $111.36 | 21,000 | — | — |
| 2024-11-05 | $36.08 | $110.44 | 56,700 | — | — |
| 2024-11-04 | $33.28 | $101.87 | 41,100 | — | — |
| 2024-11-01 | $33.18 | $101.57 | 35,900 | — | — |
| 2024-10-31 | $33.51 | $102.58 | 15,400 | — | — |
| 2024-10-30 | $33.54 | $102.67 | 22,300 | — | — |
| 2024-10-29 | $33.78 | $103.40 | 30,400 | — | — |
| 2024-10-28 | $34.31 | $105.02 | 17,300 | — | — |
| 2024-10-25 | $33.90 | $103.77 | 21,200 | — | — |
| 2024-10-24 | $34.55 | $105.76 | 42,900 | — | — |
| 2024-10-23 | $34.65 | $106.07 | 17,300 | — | — |
| 2024-10-22 | $34.92 | $106.89 | 32,600 | — | — |
| 2024-10-21 | $35.40 | $108.36 | 14,900 | — | — |
| 2024-10-18 | $35.49 | $108.64 | 24,100 | — | — |
| 2024-10-17 | $35.89 | $109.86 | 14,000 | — | — |
| 2024-10-16 | $36.34 | $111.24 | 18,200 | — | — |
| 2024-10-15 | $35.99 | $110.17 | 15,800 | — | — |
| 2024-10-14 | $36.02 | $110.26 | 19,500 | — | — |
| 2024-10-11 | $35.73 | $109.37 | 15,100 | — | — |
| 2024-10-10 | $35.41 | $108.39 | 17,300 | — | — |
| 2024-10-09 | $35.68 | $109.22 | 26,200 | — | — |
| 2024-10-08 | $35.28 | $107.99 | 15,100 | — | — |
| 2024-10-07 | $35.37 | $108.27 | 25,700 | — | — |
| 2024-10-04 | $36.20 | $110.81 | 16,300 | — | — |
| 2024-10-03 | $36.10 | $110.50 | 15,300 | — | — |
| 2024-10-02 | $36.68 | $112.28 | 18,200 | — | — |
| 2024-10-01 | $36.99 | $113.23 | 21,300 | — | — |
| 2024-09-30 | $37.18 | $113.81 | 22,400 | — | — |
| 2024-09-27 | $36.65 | $112.19 | 19,300 | — | — |
| 2024-09-26 | $36.35 | $111.27 | 15,900 | — | — |
| 2024-09-25 | $36.64 | $112.16 | 22,400 | — | — |
| 2024-09-24 | $36.53 | $111.82 | 34,400 | — | — |
| 2024-09-23 | $36.90 | $112.95 | 19,900 | — | — |
| 2024-09-20 | $37.35 | $114.33 | 184,300 | — | — |
| 2024-09-19 | $37.33 | $114.27 | 16,000 | — | — |
| 2024-09-18 | $37.71 | $115.43 | 33,400 | — | — |
| 2024-09-17 | $37.96 | $116.20 | 44,300 | — | — |
| 2024-09-16 | $38.58 | $118.10 | 28,100 | — | — |
| 2024-09-13 | $38.38 | $117.48 | 35,900 | — | — |
| 2024-09-12 | $37.49 | $114.76 | 13,300 | — | — |
| 2024-09-11 | $37.76 | $115.59 | 34,900 | — | — |
| 2024-09-10 | $38.46 | $117.73 | 37,200 | — | — |
| 2024-09-09 | $37.57 | $115.00 | 40,300 | — | — |
| 2024-09-06 | $36.41 | $111.45 | 38,200 | — | — |
| 2024-09-05 | $36.56 | $111.91 | 38,700 | — | — |
| 2024-09-04 | $35.89 | $109.86 | 16,900 | — | — |
| 2024-09-03 | $35.99 | $110.17 | 35,500 | — | — |
| 2024-08-30 | $36.11 | $110.53 | 19,400 | — | — |
| 2024-08-29 | $35.93 | $109.98 | 32,600 | — | — |
| 2024-08-28 | $35.92 | $109.95 | 29,800 | — | — |
| 2024-08-27 | $35.66 | $109.16 | 26,800 | — | — |
| 2024-08-26 | $36.13 | $110.60 | 35,000 | — | — |
| 2024-08-23 | $35.06 | $107.32 | 76,200 | — | — |
| 2024-08-22 | $35.87 | $109.80 | 23,800 | — | — |
| 2024-08-21 | $36.60 | $112.03 | 23,800 | — | — |
| 2024-08-20 | $36.77 | $112.56 | 22,300 | — | — |
| 2024-08-19 | $36.86 | $112.83 | 28,900 | — | — |
| 2024-08-16 | $36.89 | $112.92 | 35,500 | — | — |
| 2024-08-15 | $36.93 | $112.14 | 36,600 | — | — |
| 2024-08-14 | $36.23 | $110.01 | 34,400 | — | — |
| 2024-08-13 | $36.04 | $109.44 | 32,900 | — | — |
| 2024-08-12 | $36.24 | $110.04 | 27,200 | — | — |
| 2024-08-09 | $36.77 | $111.65 | 20,800 | — | — |
| 2024-08-08 | $37.54 | $113.99 | 108,500 | — | — |
| 2024-08-07 | $35.96 | $109.19 | 26,700 | — | — |
| 2024-08-06 | $36.50 | $110.83 | 31,700 | — | — |
| 2024-08-05 | $38.05 | $115.54 | 48,500 | — | — |
| 2024-08-02 | $39.11 | $118.76 | 29,500 | — | — |
| 2024-08-01 | $39.15 | $118.88 | 38,900 | — | — |
| 2024-07-31 | $39.17 | $118.94 | 31,500 | — | — |
| 2024-07-30 | $39.66 | $120.43 | 36,300 | — | — |
| 2024-07-29 | $39.49 | $119.91 | 38,100 | — | — |
| 2024-07-26 | $39.31 | $119.37 | 20,400 | — | — |
| 2024-07-25 | $39.36 | $119.52 | 39,500 | — | — |
| 2024-07-24 | $39.58 | $120.19 | 25,100 | — | — |
| 2024-07-23 | $39.25 | $119.18 | 74,000 | — | — |
| 2024-07-22 | $39.75 | $120.70 | 24,800 | — | — |
| 2024-07-19 | $39.38 | $119.58 | 50,300 | — | — |
| 2024-07-18 | $39.96 | $121.34 | 30,900 | — | — |
| 2024-07-17 | $40.86 | $124.07 | 46,300 | — | — |
| 2024-07-16 | $39.51 | $119.97 | 28,800 | — | — |
| 2024-07-15 | $38.83 | $117.91 | 33,400 | — | — |
| 2024-07-12 | $39.05 | $118.58 | 34,200 | — | — |
| 2024-07-11 | $38.73 | $117.60 | 33,800 | — | — |
| 2024-07-10 | $38.08 | $115.63 | 49,300 | — | — |
| 2024-07-09 | $37.27 | $113.17 | 41,800 | — | — |
| 2024-07-08 | $37.40 | $113.57 | 56,300 | — | — |
| 2024-07-05 | $37.41 | $113.60 | 55,300 | — | — |
| 2024-07-03 | $37.04 | $112.47 | 67,300 | — | — |
| 2024-07-02 | $36.70 | $111.44 | 105,800 | — | — |
| 2024-07-01 | $35.11 | $106.61 | 166,400 | — | — |
| 2024-06-28 | $35.16 | $106.76 | 1,792,100 | — | — |
| 2024-06-27 | $36.12 | $109.68 | 118,400 | — | — |
| 2024-06-26 | $35.99 | $109.28 | 102,000 | — | — |
| 2024-06-25 | $35.99 | $109.28 | 67,700 | — | — |
| 2024-06-24 | $36.40 | $110.53 | 67,400 | — | — |
| 2024-06-21 | $35.06 | $106.46 | 107,600 | — | — |
| 2024-06-20 | $35.23 | $106.98 | 74,500 | — | — |
| 2024-06-18 | $34.52 | $104.82 | 52,500 | — | — |
| 2024-06-17 | $34.13 | $103.64 | 55,100 | — | — |
| 2024-06-14 | $34.20 | $103.85 | 52,700 | — | — |
| 2024-06-13 | $34.68 | $105.31 | 43,600 | — | — |
| 2024-06-12 | $34.65 | $105.22 | 49,900 | — | — |
| 2024-06-11 | $34.92 | $106.04 | 45,700 | — | — |
| 2024-06-10 | $34.23 | $103.94 | 52,000 | — | — |
| 2024-06-07 | $34.13 | $103.64 | 118,400 | — | — |
| 2024-06-06 | $34.80 | $105.67 | 71,200 | — | — |
| 2024-06-05 | $36.01 | $109.35 | 57,200 | — | — |
| 2024-06-04 | $35.60 | $108.10 | 61,600 | — | — |
| 2024-06-03 | $35.55 | $107.95 | 92,200 | — | — |
| 2024-05-31 | $35.87 | $108.92 | 375,100 | — | — |
| 2024-05-30 | $35.15 | $106.73 | 66,500 | — | — |
| 2024-05-29 | $34.20 | $103.85 | 179,900 | — | — |
| 2024-05-28 | $34.52 | $104.82 | 275,300 | — | — |
| 2024-05-24 | $38.51 | $116.94 | 22,400 | — | — |
| 2024-05-23 | $38.66 | $117.39 | 30,400 | — | — |
| 2024-05-22 | $39.29 | $119.31 | 27,900 | — | — |
| 2024-05-21 | $39.96 | $121.34 | 23,500 | — | — |
| 2024-05-20 | $39.99 | $121.43 | 22,400 | — | — |
| 2024-05-17 | $40.48 | $122.92 | 27,200 | — | — |
| 2024-05-16 | $40.75 | $123.74 | 33,800 | — | — |
| 2024-05-15 | $40.57 | $122.29 | 25,800 | — | — |
| 2024-05-14 | $40.87 | $123.20 | 32,300 | — | — |
| 2024-05-13 | $39.69 | $119.64 | 39,000 | — | — |
| 2024-05-10 | $40.10 | $120.88 | 29,600 | — | — |
| 2024-05-09 | $39.48 | $119.01 | 40,300 | — | — |
| 2024-05-08 | $38.31 | $115.48 | 14,900 | — | — |
| 2024-05-07 | $38.27 | $115.36 | 41,000 | — | — |
| 2024-05-06 | $37.07 | $111.74 | 21,500 | — | — |
| 2024-05-03 | $37.32 | $112.50 | 20,000 | — | — |
| 2024-05-02 | $36.70 | $110.63 | 31,800 | — | — |
| 2024-05-01 | $36.04 | $108.64 | 28,100 | — | — |
| 2024-04-30 | $34.98 | $105.44 | 25,600 | — | — |
| 2024-04-29 | $35.10 | $105.80 | 27,100 | — | — |
| 2024-04-26 | $34.50 | $104.00 | 22,000 | — | — |
| 2024-04-25 | $34.52 | $104.06 | 32,400 | — | — |
| 2024-04-24 | $34.89 | $105.17 | 26,600 | — | — |
| 2024-04-23 | $34.96 | $105.38 | 27,300 | — | — |
| 2024-04-22 | $34.84 | $105.02 | 28,800 | — | — |
| 2024-04-19 | $34.87 | $105.11 | 42,700 | — | — |
| 2024-04-18 | $34.37 | $103.60 | 45,500 | — | — |
| 2024-04-17 | $34.33 | $103.48 | 31,600 | — | — |
| 2024-04-16 | $33.72 | $101.64 | 37,200 | — | — |
| 2024-04-15 | $34.45 | $103.85 | 43,200 | — | — |
| 2024-04-12 | $34.04 | $102.61 | 47,500 | — | — |
| 2024-04-11 | $34.94 | $105.32 | 25,100 | — | — |
| 2024-04-10 | $35.19 | $106.08 | 49,200 | — | — |
| 2024-04-09 | $36.42 | $109.78 | 32,200 | — | — |
| 2024-04-08 | $35.95 | $108.37 | 42,400 | — | — |
| 2024-04-05 | $35.36 | $106.59 | 23,500 | — | — |
| 2024-04-04 | $36.59 | $110.30 | 42,500 | — | — |
| 2024-04-03 | $35.73 | $107.70 | 24,600 | — | — |
| 2024-04-02 | $35.74 | $107.73 | 28,800 | — | — |
| 2024-04-01 | $36.81 | $110.96 | 28,200 | — | — |
| 2024-03-28 | $37.11 | $111.86 | 40,500 | — | — |
| 2024-03-27 | $36.81 | $110.96 | 25,400 | — | — |
| 2024-03-26 | $35.49 | $106.98 | 38,700 | — | — |
| 2024-03-25 | $34.99 | $105.47 | 36,900 | — | — |
| 2024-03-22 | $35.49 | $106.98 | 32,000 | — | — |
| 2024-03-21 | $35.71 | $107.64 | 38,200 | — | — |
| 2024-03-20 | $35.92 | $108.28 | 31,300 | — | — |
| 2024-03-19 | $35.44 | $106.83 | 21,100 | — | — |
| 2024-03-18 | $35.51 | $107.04 | 41,100 | — | — |
| 2024-03-15 | $36.63 | $110.42 | 262,100 | — | — |
| 2024-03-14 | $35.81 | $107.94 | 58,200 | — | — |
| 2024-03-13 | $36.02 | $108.58 | 53,600 | — | — |
| 2024-03-12 | $36.25 | $109.27 | 38,200 | — | — |
| 2024-03-11 | $36.92 | $111.29 | 28,900 | — | — |
| 2024-03-08 | $36.36 | $109.60 | 22,100 | — | — |
| 2024-03-07 | $35.89 | $108.19 | 25,500 | — | — |
| 2024-03-06 | $35.82 | $107.97 | 24,600 | — | — |
| 2024-03-05 | $35.77 | $107.82 | 44,300 | — | — |
| 2024-03-04 | $35.50 | $107.01 | 47,300 | — | — |
| 2024-03-01 | $34.53 | $104.09 | 29,000 | — | — |
| 2024-02-29 | $34.47 | $103.91 | 32,200 | — | — |
| 2024-02-28 | $34.43 | $103.78 | 19,000 | — | — |
| 2024-02-27 | $34.33 | $103.48 | 21,300 | — | — |
| 2024-02-26 | $34.30 | $103.39 | 39,500 | — | — |
| 2024-02-23 | $34.73 | $104.69 | 34,400 | — | — |
| 2024-02-22 | $34.81 | $104.93 | 47,000 | — | — |
| 2024-02-21 | $35.69 | $107.58 | 13,800 | — | — |
| 2024-02-20 | $35.66 | $107.49 | 20,100 | — | — |
| 2024-02-16 | $35.78 | $107.85 | 31,400 | — | — |
| 2024-02-15 | $36.83 | $111.02 | 32,000 | — | — |
| 2024-02-14 | $35.42 | $106.77 | 35,900 | — | — |
| 2024-02-13 | $35.18 | $106.05 | 40,300 | — | — |
| 2024-02-12 | $37.23 | $112.23 | 29,800 | — | — |
| 2024-02-09 | $36.44 | $109.84 | 30,600 | — | — |
| 2024-02-08 | $35.64 | $107.43 | 18,800 | — | — |
| 2024-02-07 | $35.54 | $106.26 | 48,300 | — | — |
| 2024-02-06 | $36.15 | $108.08 | 31,600 | — | — |
| 2024-02-05 | $35.57 | $106.35 | 39,400 | — | — |
| 2024-02-02 | $36.10 | $107.93 | 25,000 | — | — |
| 2024-02-01 | $36.98 | $110.56 | 28,000 | — | — |
| 2024-01-31 | $36.50 | $109.13 | 50,700 | — | — |
| 2024-01-30 | $36.70 | $109.72 | 13,600 | — | — |
| 2024-01-29 | $37.34 | $111.64 | 23,900 | — | — |
| 2024-01-26 | $36.75 | $109.87 | 30,300 | — | — |
| 2024-01-25 | $37.26 | $111.40 | 28,900 | — | — |
| 2024-01-24 | $36.92 | $110.38 | 42,200 | — | — |
| 2024-01-23 | $38.20 | $114.21 | 29,400 | — | — |
| 2024-01-22 | $37.81 | $113.04 | 24,300 | — | — |
| 2024-01-19 | $37.14 | $111.04 | 37,100 | — | — |
| 2024-01-18 | $37.12 | $110.98 | 47,900 | — | — |
| 2024-01-17 | $36.85 | $110.17 | 34,900 | — | — |
| 2024-01-16 | $36.78 | $109.96 | 46,800 | — | — |
| 2024-01-12 | $38.02 | $113.67 | 29,100 | — | — |
| 2024-01-11 | $37.86 | $113.19 | 50,000 | — | — |
| 2024-01-10 | $38.60 | $115.41 | 31,000 | — | — |
| 2024-01-09 | $37.95 | $113.46 | 26,500 | — | — |
| 2024-01-08 | $38.81 | $116.03 | 35,100 | — | — |
| 2024-01-05 | $38.28 | $114.45 | 49,900 | — | — |
| 2024-01-04 | $38.99 | $116.57 | 32,500 | — | — |
| 2024-01-03 | $39.80 | $118.99 | 54,900 | — | — |
| 2024-01-02 | $40.79 | $121.95 | 20,100 | — | — |