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
- 1986-06-18 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 | $33.60 | $39.41 | 99,300 | — | — |
| 2024-12-30 | $33.11 | $38.83 | 91,800 | — | — |
| 2024-12-27 | $33.22 | $38.96 | 71,300 | — | — |
| 2024-12-26 | $33.80 | $39.64 | 62,500 | — | — |
| 2024-12-24 | $33.15 | $38.88 | 37,500 | — | — |
| 2024-12-23 | $32.95 | $38.65 | 100,400 | — | — |
| 2024-12-20 | $33.29 | $39.04 | 557,500 | — | — |
| 2024-12-19 | $34.09 | $39.98 | 105,000 | — | — |
| 2024-12-18 | $34.32 | $40.25 | 121,900 | — | — |
| 2024-12-17 | $35.94 | $42.15 | 121,000 | — | — |
| 2024-12-16 | $36.51 | $42.82 | 83,000 | — | — |
| 2024-12-13 | $37.10 | $43.51 | 69,200 | — | — |
| 2024-12-12 | $37.29 | $43.74 | 96,000 | — | — |
| 2024-12-11 | $38.20 | $44.80 | 157,100 | — | — |
| 2024-12-10 | $38.14 | $44.73 | 145,700 | — | — |
| 2024-12-09 | $38.06 | $44.64 | 96,500 | — | — |
| 2024-12-06 | $37.67 | $44.18 | 61,300 | — | — |
| 2024-12-05 | $37.99 | $44.56 | 91,000 | — | — |
| 2024-12-04 | $39.22 | $46.00 | 109,700 | — | — |
| 2024-12-03 | $38.89 | $45.61 | 94,100 | — | — |
| 2024-12-02 | $39.05 | $45.80 | 112,100 | — | — |
| 2024-11-29 | $38.61 | $45.28 | 72,900 | — | — |
| 2024-11-27 | $38.34 | $44.97 | 94,300 | — | — |
| 2024-11-26 | $38.28 | $44.90 | 186,400 | — | — |
| 2024-11-25 | $38.89 | $45.61 | 132,400 | — | — |
| 2024-11-22 | $38.25 | $44.86 | 104,900 | — | — |
| 2024-11-21 | $37.01 | $43.41 | 102,300 | — | — |
| 2024-11-20 | $35.99 | $42.21 | 94,800 | — | — |
| 2024-11-19 | $36.00 | $42.22 | 75,400 | — | — |
| 2024-11-18 | $36.61 | $42.94 | 75,400 | — | — |
| 2024-11-15 | $36.72 | $43.07 | 74,600 | — | — |
| 2024-11-14 | $37.28 | $43.72 | 124,300 | — | — |
| 2024-11-13 | $37.51 | $43.99 | 179,000 | — | — |
| 2024-11-12 | $38.07 | $44.50 | 127,900 | — | — |
| 2024-11-11 | $38.91 | $45.48 | 157,800 | — | — |
| 2024-11-08 | $37.82 | $44.21 | 233,900 | — | — |
| 2024-11-07 | $37.13 | $43.40 | 196,700 | — | — |
| 2024-11-06 | $38.06 | $44.49 | 372,700 | — | — |
| 2024-11-05 | $33.28 | $38.90 | 396,500 | — | — |
| 2024-11-04 | $32.37 | $37.84 | 151,300 | — | — |
| 2024-11-01 | $32.01 | $37.42 | 195,500 | — | — |
| 2024-10-31 | $31.78 | $37.15 | 95,300 | — | — |
| 2024-10-30 | $32.39 | $37.86 | 102,600 | — | — |
| 2024-10-29 | $31.57 | $36.90 | 112,900 | — | — |
| 2024-10-28 | $31.83 | $37.20 | 101,300 | — | — |
| 2024-10-25 | $31.05 | $36.29 | 75,300 | — | — |
| 2024-10-24 | $30.45 | $35.59 | 154,700 | — | — |
| 2024-10-23 | $30.68 | $35.86 | 129,600 | — | — |
| 2024-10-22 | $31.13 | $36.39 | 65,600 | — | — |
| 2024-10-21 | $31.62 | $36.96 | 111,900 | — | — |
| 2024-10-18 | $32.22 | $37.66 | 518,300 | — | — |
| 2024-10-17 | $32.65 | $38.16 | 137,600 | — | — |
| 2024-10-16 | $31.75 | $37.11 | 180,700 | — | — |
| 2024-10-15 | $31.87 | $37.25 | 83,000 | — | — |
| 2024-10-14 | $32.20 | $37.64 | 52,000 | — | — |
| 2024-10-11 | $31.94 | $37.33 | 70,300 | — | — |
| 2024-10-10 | $30.54 | $35.70 | 111,500 | — | — |
| 2024-10-09 | $30.67 | $35.85 | 88,200 | — | — |
| 2024-10-08 | $30.30 | $35.42 | 83,900 | — | — |
| 2024-10-07 | $30.77 | $35.97 | 106,200 | — | — |
| 2024-10-04 | $30.97 | $36.20 | 68,800 | — | — |
| 2024-10-03 | $30.29 | $35.40 | 145,300 | — | — |
| 2024-10-02 | $30.86 | $36.07 | 109,500 | — | — |
| 2024-10-01 | $30.98 | $36.21 | 111,600 | — | — |
| 2024-09-30 | $31.94 | $37.33 | 264,800 | — | — |
| 2024-09-27 | $31.70 | $37.05 | 151,700 | — | — |
| 2024-09-26 | $31.39 | $36.69 | 128,000 | — | — |
| 2024-09-25 | $31.13 | $36.39 | 93,200 | — | — |
| 2024-09-24 | $31.70 | $37.05 | 100,000 | — | — |
| 2024-09-23 | $31.72 | $37.08 | 108,600 | — | — |
| 2024-09-20 | $31.90 | $37.29 | 484,000 | — | — |
| 2024-09-19 | $32.64 | $38.15 | 137,400 | — | — |
| 2024-09-18 | $32.11 | $37.53 | 141,500 | — | — |
| 2024-09-17 | $32.00 | $37.40 | 133,500 | — | — |
| 2024-09-16 | $31.77 | $37.13 | 150,600 | — | — |
| 2024-09-13 | $31.31 | $36.60 | 112,700 | — | — |
| 2024-09-12 | $30.34 | $35.46 | 132,200 | — | — |
| 2024-09-11 | $30.28 | $35.39 | 144,700 | — | — |
| 2024-09-10 | $30.13 | $35.22 | 150,700 | — | — |
| 2024-09-09 | $30.28 | $35.39 | 155,000 | — | — |
| 2024-09-06 | $30.40 | $35.53 | 131,400 | — | — |
| 2024-09-05 | $30.82 | $36.02 | 236,800 | — | — |
| 2024-09-04 | $31.32 | $36.61 | 81,400 | — | — |
| 2024-09-03 | $31.84 | $37.22 | 129,300 | — | — |
| 2024-08-30 | $33.83 | $39.54 | 99,100 | — | — |
| 2024-08-29 | $33.98 | $39.72 | 85,500 | — | — |
| 2024-08-28 | $33.73 | $39.43 | 80,800 | — | — |
| 2024-08-27 | $33.68 | $39.37 | 103,900 | — | — |
| 2024-08-26 | $34.56 | $40.40 | 159,900 | — | — |
| 2024-08-23 | $34.03 | $39.78 | 124,100 | — | — |
| 2024-08-22 | $32.67 | $38.19 | 69,400 | — | — |
| 2024-08-21 | $32.78 | $38.32 | 102,600 | — | — |
| 2024-08-20 | $32.35 | $37.81 | 66,100 | — | — |
| 2024-08-19 | $32.93 | $38.49 | 113,800 | — | — |
| 2024-08-16 | $32.86 | $38.41 | 391,500 | — | — |
| 2024-08-15 | $33.02 | $38.60 | 77,600 | — | — |
| 2024-08-14 | $32.00 | $37.40 | 155,700 | — | — |
| 2024-08-13 | $32.59 | $38.09 | 118,700 | — | — |
| 2024-08-12 | $31.55 | $36.88 | 119,800 | — | — |
| 2024-08-09 | $31.78 | $36.99 | 93,600 | — | — |
| 2024-08-08 | $31.74 | $36.95 | 123,000 | — | — |
| 2024-08-07 | $31.23 | $36.35 | 198,400 | — | — |
| 2024-08-06 | $31.33 | $36.47 | 244,200 | — | — |
| 2024-08-05 | $31.12 | $36.23 | 174,300 | — | — |
| 2024-08-02 | $32.07 | $37.33 | 143,100 | — | — |
| 2024-08-01 | $33.47 | $38.96 | 118,300 | — | — |
| 2024-07-31 | $35.09 | $40.85 | 191,200 | — | — |
| 2024-07-30 | $34.97 | $40.71 | 94,100 | — | — |
| 2024-07-29 | $34.72 | $40.42 | 111,300 | — | — |
| 2024-07-26 | $35.24 | $41.02 | 160,200 | — | — |
| 2024-07-25 | $34.56 | $40.23 | 176,800 | — | — |
| 2024-07-24 | $33.32 | $38.79 | 117,200 | — | — |
| 2024-07-23 | $34.95 | $40.68 | 156,100 | — | — |
| 2024-07-22 | $34.02 | $39.60 | 132,400 | — | — |
| 2024-07-19 | $33.27 | $38.73 | 303,400 | — | — |
| 2024-07-18 | $33.71 | $39.24 | 113,200 | — | — |
| 2024-07-17 | $34.06 | $39.65 | 173,300 | — | — |
| 2024-07-16 | $34.32 | $39.95 | 199,900 | — | — |
| 2024-07-15 | $31.99 | $37.24 | 230,800 | — | — |
| 2024-07-12 | $31.45 | $36.61 | 195,400 | — | — |
| 2024-07-11 | $30.99 | $36.07 | 184,000 | — | — |
| 2024-07-10 | $29.56 | $34.41 | 111,000 | — | — |
| 2024-07-09 | $28.71 | $33.42 | 135,400 | — | — |
| 2024-07-08 | $29.02 | $33.78 | 96,600 | — | — |
| 2024-07-05 | $29.24 | $34.04 | 135,200 | — | — |
| 2024-07-03 | $29.38 | $34.20 | 45,600 | — | — |
| 2024-07-02 | $29.16 | $33.94 | 126,000 | — | — |
| 2024-07-01 | $28.82 | $33.55 | 169,200 | — | — |
| 2024-06-28 | $29.66 | $34.53 | 367,900 | — | — |
| 2024-06-27 | $29.36 | $34.18 | 124,400 | — | — |
| 2024-06-26 | $29.38 | $34.20 | 101,800 | — | — |
| 2024-06-25 | $29.41 | $34.24 | 179,400 | — | — |
| 2024-06-24 | $29.93 | $34.84 | 150,400 | — | — |
| 2024-06-21 | $30.22 | $35.18 | 620,300 | — | — |
| 2024-06-20 | $29.96 | $34.88 | 133,000 | — | — |
| 2024-06-18 | $30.02 | $34.95 | 144,200 | — | — |
| 2024-06-17 | $30.52 | $35.53 | 196,600 | — | — |
| 2024-06-14 | $30.31 | $35.28 | 138,700 | — | — |
| 2024-06-13 | $31.29 | $36.42 | 180,200 | — | — |
| 2024-06-12 | $31.63 | $36.82 | 82,800 | — | — |
| 2024-06-11 | $31.40 | $36.55 | 107,800 | — | — |
| 2024-06-10 | $31.29 | $36.42 | 80,200 | — | — |
| 2024-06-07 | $31.04 | $36.13 | 151,300 | — | — |
| 2024-06-06 | $31.24 | $36.37 | 81,200 | — | — |
| 2024-06-05 | $31.36 | $36.51 | 156,800 | — | — |
| 2024-06-04 | $31.12 | $36.23 | 181,900 | — | — |
| 2024-06-03 | $31.58 | $36.76 | 105,400 | — | — |
| 2024-05-31 | $32.49 | $37.82 | 152,100 | — | — |
| 2024-05-30 | $32.18 | $37.46 | 118,300 | — | — |
| 2024-05-29 | $31.73 | $36.94 | 89,100 | — | — |
| 2024-05-28 | $32.74 | $38.11 | 102,600 | — | — |
| 2024-05-24 | $33.23 | $38.68 | 96,000 | — | — |
| 2024-05-23 | $33.50 | $39.00 | 128,200 | — | — |
| 2024-05-22 | $33.97 | $39.54 | 194,500 | — | — |
| 2024-05-21 | $33.56 | $39.07 | 129,900 | — | — |
| 2024-05-20 | $33.54 | $39.04 | 117,400 | — | — |
| 2024-05-17 | $33.49 | $38.98 | 188,500 | — | — |
| 2024-05-16 | $33.55 | $39.05 | 189,700 | — | — |
| 2024-05-15 | $35.20 | $40.98 | 154,000 | — | — |
| 2024-05-14 | $35.01 | $40.75 | 169,200 | — | — |
| 2024-05-13 | $34.50 | $40.16 | 199,400 | — | — |
| 2024-05-10 | $34.82 | $40.53 | 170,500 | — | — |
| 2024-05-09 | $34.89 | $40.46 | 199,500 | — | — |
| 2024-05-08 | $33.79 | $39.19 | 186,800 | — | — |
| 2024-05-07 | $33.34 | $38.67 | 308,300 | — | — |
| 2024-05-06 | $32.64 | $37.85 | 282,900 | — | — |
| 2024-05-03 | $32.38 | $37.55 | 459,400 | — | — |
| 2024-05-02 | $33.16 | $38.46 | 474,500 | — | — |
| 2024-05-01 | $33.77 | $39.16 | 627,400 | — | — |
| 2024-04-30 | $41.80 | $48.48 | 230,800 | — | — |
| 2024-04-29 | $42.92 | $49.78 | 106,400 | — | — |
| 2024-04-26 | $42.64 | $49.45 | 97,400 | — | — |
| 2024-04-25 | $42.48 | $49.27 | 131,500 | — | — |
| 2024-04-24 | $43.96 | $50.98 | 181,600 | — | — |
| 2024-04-23 | $43.10 | $49.98 | 81,200 | — | — |
| 2024-04-22 | $42.94 | $49.80 | 111,500 | — | — |
| 2024-04-19 | $42.77 | $49.60 | 277,500 | — | — |
| 2024-04-18 | $41.88 | $48.57 | 128,200 | — | — |
| 2024-04-17 | $41.73 | $48.40 | 155,300 | — | — |
| 2024-04-16 | $42.20 | $48.94 | 60,700 | — | — |
| 2024-04-15 | $42.41 | $49.18 | 75,300 | — | — |
| 2024-04-12 | $42.49 | $49.28 | 62,500 | — | — |
| 2024-04-11 | $43.56 | $50.52 | 78,600 | — | — |
| 2024-04-10 | $43.26 | $50.17 | 124,600 | — | — |
| 2024-04-09 | $44.04 | $51.08 | 55,700 | — | — |
| 2024-04-08 | $44.02 | $51.05 | 59,500 | — | — |
| 2024-04-05 | $44.45 | $51.55 | 118,700 | — | — |
| 2024-04-04 | $43.56 | $50.52 | 106,000 | — | — |
| 2024-04-03 | $43.87 | $50.88 | 91,500 | — | — |
| 2024-04-02 | $42.69 | $49.51 | 141,800 | — | — |
| 2024-04-01 | $42.73 | $49.56 | 122,600 | — | — |
| 2024-03-28 | $43.71 | $50.69 | 111,600 | — | — |
| 2024-03-27 | $43.47 | $50.41 | 75,200 | — | — |
| 2024-03-26 | $42.27 | $49.02 | 76,000 | — | — |
| 2024-03-25 | $42.11 | $48.84 | 69,000 | — | — |
| 2024-03-22 | $41.99 | $48.70 | 119,000 | — | — |
| 2024-03-21 | $42.22 | $48.96 | 114,700 | — | — |
| 2024-03-20 | $41.40 | $48.01 | 108,500 | — | — |
| 2024-03-19 | $40.62 | $47.11 | 72,600 | — | — |
| 2024-03-18 | $40.01 | $46.40 | 130,800 | — | — |
| 2024-03-15 | $40.64 | $47.13 | 404,500 | — | — |
| 2024-03-14 | $40.04 | $46.44 | 116,100 | — | — |
| 2024-03-13 | $40.37 | $46.82 | 126,400 | — | — |
| 2024-03-12 | $39.94 | $46.32 | 171,300 | — | — |
| 2024-03-11 | $40.43 | $46.89 | 121,000 | — | — |
| 2024-03-08 | $41.78 | $48.45 | 167,000 | — | — |
| 2024-03-07 | $42.21 | $48.80 | 145,500 | — | — |
| 2024-03-06 | $41.68 | $48.19 | 138,900 | — | — |
| 2024-03-05 | $40.77 | $47.14 | 183,100 | — | — |
| 2024-03-04 | $40.65 | $47.00 | 182,200 | — | — |
| 2024-03-01 | $40.70 | $47.06 | 284,000 | — | — |
| 2024-02-29 | $40.60 | $46.94 | 345,400 | — | — |
| 2024-02-28 | $38.68 | $44.72 | 241,500 | — | — |
| 2024-02-27 | $36.33 | $42.00 | 175,300 | — | — |
| 2024-02-26 | $35.38 | $40.91 | 76,100 | — | — |
| 2024-02-23 | $35.22 | $40.72 | 64,900 | — | — |
| 2024-02-22 | $34.94 | $40.40 | 100,100 | — | — |
| 2024-02-21 | $35.28 | $40.79 | 136,900 | — | — |
| 2024-02-20 | $34.88 | $40.33 | 72,300 | — | — |
| 2024-02-16 | $35.69 | $41.26 | 104,300 | — | — |
| 2024-02-15 | $35.88 | $41.48 | 303,800 | — | — |
| 2024-02-14 | $34.82 | $40.26 | 107,900 | — | — |
| 2024-02-13 | $33.89 | $39.18 | 119,900 | — | — |
| 2024-02-12 | $36.31 | $41.98 | 85,000 | — | — |
| 2024-02-09 | $35.16 | $40.65 | 69,400 | — | — |
| 2024-02-08 | $35.41 | $40.94 | 88,700 | — | — |
| 2024-02-07 | $34.84 | $40.28 | 71,000 | — | — |
| 2024-02-06 | $35.40 | $40.93 | 77,800 | — | — |
| 2024-02-05 | $35.10 | $40.58 | 87,500 | — | — |
| 2024-02-02 | $36.05 | $41.68 | 78,100 | — | — |
| 2024-02-01 | $35.88 | $41.48 | 98,000 | — | — |
| 2024-01-31 | $35.60 | $41.16 | 266,700 | — | — |
| 2024-01-30 | $35.88 | $41.48 | 97,100 | — | — |
| 2024-01-29 | $36.29 | $41.96 | 101,600 | — | — |
| 2024-01-26 | $35.88 | $41.48 | 90,000 | — | — |
| 2024-01-25 | $36.24 | $41.90 | 107,600 | — | — |
| 2024-01-24 | $35.12 | $40.60 | 109,300 | — | — |
| 2024-01-23 | $34.95 | $40.41 | 144,800 | — | — |
| 2024-01-22 | $35.15 | $40.64 | 112,400 | — | — |
| 2024-01-19 | $33.83 | $39.11 | 152,600 | — | — |
| 2024-01-18 | $33.81 | $39.09 | 86,300 | — | — |
| 2024-01-17 | $32.99 | $38.14 | 168,100 | — | — |
| 2024-01-16 | $33.75 | $39.02 | 203,300 | — | — |
| 2024-01-12 | $34.17 | $39.51 | 48,400 | — | — |
| 2024-01-11 | $34.56 | $39.96 | 126,000 | — | — |
| 2024-01-10 | $34.30 | $39.66 | 78,500 | — | — |
| 2024-01-09 | $34.21 | $39.55 | 82,300 | — | — |
| 2024-01-08 | $35.26 | $40.77 | 122,000 | — | — |
| 2024-01-05 | $34.90 | $40.35 | 287,500 | — | — |
| 2024-01-04 | $35.18 | $40.67 | 191,200 | — | — |
| 2024-01-03 | $35.11 | $40.59 | 165,500 | — | — |
| 2024-01-02 | $35.83 | $41.43 | 109,200 | — | — |