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
- 1973-05-03 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 | $31.40 | $37.41 | 21,000 | — | — |
| 2024-12-30 | $31.81 | $37.90 | 15,800 | — | — |
| 2024-12-27 | $30.54 | $36.39 | 29,800 | — | — |
| 2024-12-26 | $30.83 | $36.74 | 12,100 | — | — |
| 2024-12-24 | $31.41 | $37.43 | 13,500 | — | — |
| 2024-12-23 | $29.78 | $35.48 | 53,400 | — | — |
| 2024-12-20 | $31.91 | $38.02 | 78,800 | — | — |
| 2024-12-19 | $31.29 | $37.28 | 72,000 | — | — |
| 2024-12-18 | $30.77 | $36.66 | 56,200 | — | — |
| 2024-12-17 | $33.27 | $39.64 | 53,800 | — | — |
| 2024-12-16 | $32.35 | $38.55 | 49,400 | — | — |
| 2024-12-13 | $36.42 | $43.40 | 42,600 | — | — |
| 2024-12-12 | $35.70 | $42.54 | 43,600 | — | — |
| 2024-12-11 | $35.89 | $42.76 | 38,100 | — | — |
| 2024-12-10 | $36.12 | $43.04 | 41,100 | — | — |
| 2024-12-09 | $36.63 | $43.65 | 46,500 | — | — |
| 2024-12-06 | $38.43 | $45.79 | 25,700 | — | — |
| 2024-12-05 | $38.50 | $45.87 | 7,400 | — | — |
| 2024-12-04 | $38.05 | $45.34 | 26,300 | — | — |
| 2024-12-03 | $37.00 | $44.09 | 23,100 | — | — |
| 2024-12-02 | $35.74 | $42.59 | 17,400 | — | — |
| 2024-11-29 | $36.04 | $42.94 | 4,300 | — | — |
| 2024-11-27 | $35.40 | $42.18 | 8,800 | — | — |
| 2024-11-26 | $34.91 | $41.60 | 21,600 | — | — |
| 2024-11-25 | $35.41 | $42.19 | 31,500 | — | — |
| 2024-11-22 | $37.20 | $44.33 | 10,600 | — | — |
| 2024-11-21 | $36.86 | $43.92 | 21,400 | — | — |
| 2024-11-20 | $38.17 | $45.48 | 21,700 | — | — |
| 2024-11-19 | $36.58 | $43.59 | 18,600 | — | — |
| 2024-11-18 | $32.17 | $38.33 | 55,900 | — | — |
| 2024-11-15 | $32.40 | $38.61 | 22,800 | — | — |
| 2024-11-14 | $33.30 | $39.68 | 16,400 | — | — |
| 2024-11-13 | $33.97 | $40.48 | 21,900 | — | — |
| 2024-11-12 | $35.58 | $42.40 | 18,100 | — | — |
| 2024-11-11 | $34.61 | $41.24 | 44,200 | — | — |
| 2024-11-08 | $30.69 | $36.57 | 15,800 | — | — |
| 2024-11-07 | $30.56 | $36.41 | 9,300 | — | — |
| 2024-11-06 | $31.70 | $37.77 | 10,500 | — | — |
| 2024-11-05 | $31.22 | $37.20 | 37,900 | — | — |
| 2024-11-04 | $30.78 | $36.68 | 17,900 | — | — |
| 2024-11-01 | $30.99 | $36.93 | 5,900 | — | — |
| 2024-10-31 | $30.41 | $36.24 | 8,900 | — | — |
| 2024-10-30 | $29.90 | $35.63 | 6,300 | — | — |
| 2024-10-29 | $29.48 | $35.13 | 18,400 | — | — |
| 2024-10-28 | $30.00 | $35.75 | 15,400 | — | — |
| 2024-10-25 | $29.59 | $35.26 | 21,200 | — | — |
| 2024-10-24 | $28.30 | $33.72 | 55,500 | — | — |
| 2024-10-23 | $28.24 | $33.65 | 15,900 | — | — |
| 2024-10-22 | $29.21 | $34.81 | 19,600 | — | — |
| 2024-10-21 | $29.62 | $35.29 | 20,800 | — | — |
| 2024-10-18 | $29.54 | $35.20 | 18,000 | — | — |
| 2024-10-17 | $27.90 | $33.24 | 6,000 | — | — |
| 2024-10-16 | $28.02 | $33.39 | 13,400 | — | — |
| 2024-10-15 | $29.16 | $34.75 | 4,900 | — | — |
| 2024-10-14 | $29.17 | $34.76 | 11,600 | — | — |
| 2024-10-11 | $29.34 | $34.96 | 1,800 | — | — |
| 2024-10-10 | $29.65 | $35.33 | 6,500 | — | — |
| 2024-10-09 | $29.60 | $35.27 | 17,500 | — | — |
| 2024-10-08 | $29.46 | $35.10 | 7,200 | — | — |
| 2024-10-07 | $29.53 | $35.19 | 15,900 | — | — |
| 2024-10-04 | $29.55 | $35.21 | 24,500 | — | — |
| 2024-10-03 | $28.50 | $33.96 | 27,200 | — | — |
| 2024-10-02 | $28.64 | $34.13 | 10,500 | — | — |
| 2024-10-01 | $29.29 | $34.90 | 7,000 | — | — |
| 2024-09-30 | $29.69 | $35.38 | 5,700 | — | — |
| 2024-09-27 | $29.58 | $35.25 | 7,200 | — | — |
| 2024-09-26 | $29.39 | $35.02 | 18,300 | — | — |
| 2024-09-25 | $30.60 | $36.46 | 7,100 | — | — |
| 2024-09-24 | $30.30 | $36.10 | 23,800 | — | — |
| 2024-09-23 | $30.67 | $36.54 | 30,900 | — | — |
| 2024-09-20 | $29.96 | $35.70 | 58,300 | — | — |
| 2024-09-19 | $28.25 | $33.66 | 42,500 | — | — |
| 2024-09-18 | $26.09 | $31.09 | 10,900 | — | — |
| 2024-09-17 | $26.67 | $31.78 | 17,100 | — | — |
| 2024-09-16 | $26.13 | $31.14 | 38,300 | — | — |
| 2024-09-13 | $22.00 | $26.21 | 4,900 | — | — |
| 2024-09-12 | $21.81 | $25.99 | 3,100 | — | — |
| 2024-09-11 | $22.05 | $26.27 | 2,700 | — | — |
| 2024-09-10 | $21.80 | $25.98 | 3,300 | — | — |
| 2024-09-09 | $21.65 | $25.80 | 13,000 | — | — |
| 2024-09-06 | $21.73 | $25.89 | 18,800 | — | — |
| 2024-09-05 | $22.34 | $26.62 | 1,000 | — | — |
| 2024-09-04 | $22.36 | $26.64 | 5,100 | — | — |
| 2024-09-03 | $22.10 | $26.33 | 7,800 | — | — |
| 2024-08-30 | $21.75 | $25.92 | 8,600 | — | — |
| 2024-08-29 | $21.81 | $25.99 | 4,700 | — | — |
| 2024-08-28 | $22.07 | $26.30 | 41,100 | — | — |
| 2024-08-27 | $23.27 | $27.73 | 10,600 | — | — |
| 2024-08-26 | $23.19 | $27.63 | 2,200 | — | — |
| 2024-08-23 | $22.77 | $27.13 | 900 | — | — |
| 2024-08-22 | $22.87 | $27.25 | 8,400 | — | — |
| 2024-08-21 | $22.32 | $26.60 | 14,100 | — | — |
| 2024-08-20 | $22.56 | $26.88 | 9,400 | — | — |
| 2024-08-19 | $22.06 | $26.29 | 4,400 | — | — |
| 2024-08-16 | $22.74 | $27.10 | 4,400 | — | — |
| 2024-08-15 | $23.22 | $27.67 | 11,100 | — | — |
| 2024-08-14 | $23.04 | $27.45 | 26,700 | — | — |
| 2024-08-13 | $22.52 | $26.83 | 5,600 | — | — |
| 2024-08-12 | $22.76 | $27.12 | 8,300 | — | — |
| 2024-08-09 | $21.63 | $25.77 | 2,200 | — | — |
| 2024-08-08 | $21.73 | $25.89 | 33,800 | — | — |
| 2024-08-07 | $22.30 | $26.57 | 4,400 | — | — |
| 2024-08-06 | $22.49 | $26.80 | 5,500 | — | — |
| 2024-08-05 | $22.61 | $26.94 | 45,600 | — | — |
| 2024-08-02 | $24.24 | $28.88 | 8,200 | — | — |
| 2024-08-01 | $24.71 | $29.44 | 19,900 | — | — |
| 2024-07-31 | $25.46 | $30.34 | 13,400 | — | — |
| 2024-07-30 | $25.06 | $29.86 | 10,900 | — | — |
| 2024-07-29 | $25.72 | $30.65 | 66,100 | — | — |
| 2024-07-26 | $22.65 | $26.99 | 76,800 | — | — |
| 2024-07-25 | $21.75 | $25.92 | 120,000 | — | — |
| 2024-07-24 | $21.37 | $25.46 | 28,700 | — | — |
| 2024-07-23 | $21.47 | $25.58 | 52,300 | — | — |
| 2024-07-22 | $22.27 | $26.54 | 9,400 | — | — |
| 2024-07-19 | $22.20 | $26.45 | 20,000 | — | — |
| 2024-07-18 | $21.79 | $25.96 | 46,900 | — | — |
| 2024-07-17 | $21.47 | $25.58 | 18,300 | — | — |
| 2024-07-16 | $21.33 | $25.42 | 16,400 | — | — |
| 2024-07-15 | $21.25 | $25.32 | 47,600 | — | — |
| 2024-07-12 | $20.53 | $24.46 | 45,100 | — | — |
| 2024-07-11 | $20.07 | $23.91 | 106,500 | — | — |
| 2024-07-10 | $20.36 | $24.26 | 15,300 | — | — |
| 2024-07-09 | $19.32 | $23.02 | 23,100 | — | — |
| 2024-07-08 | $19.00 | $22.64 | 21,000 | — | — |
| 2024-07-05 | $18.74 | $22.33 | 11,500 | — | — |
| 2024-07-03 | $18.50 | $22.04 | 8,300 | — | — |
| 2024-07-02 | $18.13 | $21.60 | 28,500 | — | — |
| 2024-07-01 | $18.40 | $21.92 | 17,100 | — | — |
| 2024-06-28 | $18.91 | $22.53 | 12,700 | — | — |
| 2024-06-27 | $18.40 | $21.92 | 16,400 | — | — |
| 2024-06-26 | $18.60 | $22.16 | 29,200 | — | — |
| 2024-06-25 | $18.35 | $21.86 | 10,400 | — | — |
| 2024-06-24 | $18.59 | $22.15 | 22,800 | — | — |
| 2024-06-21 | $18.92 | $22.54 | 4,800 | — | — |
| 2024-06-20 | $17.61 | $20.98 | 13,300 | — | — |
| 2024-06-18 | $17.77 | $21.17 | 46,300 | — | — |
| 2024-06-17 | $16.50 | $19.66 | 60,300 | — | — |
| 2024-06-14 | $20.34 | $24.24 | 11,100 | — | — |
| 2024-06-13 | $21.00 | $25.02 | 6,900 | — | — |
| 2024-06-12 | $21.03 | $25.06 | 8,600 | — | — |
| 2024-06-11 | $20.52 | $24.45 | 16,300 | — | — |
| 2024-06-10 | $20.56 | $24.50 | 6,300 | — | — |
| 2024-06-07 | $21.25 | $25.32 | 10,300 | — | — |
| 2024-06-06 | $21.00 | $25.02 | 10,100 | — | — |
| 2024-06-05 | $21.00 | $25.02 | 11,800 | — | — |
| 2024-06-04 | $20.58 | $24.52 | 5,200 | — | — |
| 2024-06-03 | $21.09 | $25.13 | 15,100 | — | — |
| 2024-05-31 | $21.17 | $25.23 | 15,500 | — | — |
| 2024-05-30 | $21.20 | $25.26 | 7,100 | — | — |
| 2024-05-29 | $20.50 | $24.43 | 7,100 | — | — |
| 2024-05-28 | $19.66 | $23.43 | 23,100 | — | — |
| 2024-05-24 | $19.95 | $23.77 | 12,200 | — | — |
| 2024-05-23 | $19.81 | $23.60 | 800 | — | — |
| 2024-05-22 | $19.95 | $23.77 | 24,400 | — | — |
| 2024-05-21 | $20.35 | $24.25 | 800 | — | — |
| 2024-05-20 | $20.57 | $24.51 | 1,700 | — | — |
| 2024-05-17 | $20.99 | $25.01 | 3,900 | — | — |
| 2024-05-16 | $20.74 | $24.71 | 8,900 | — | — |
| 2024-05-15 | $21.12 | $25.17 | 34,400 | — | — |
| 2024-05-14 | $20.64 | $24.59 | 33,800 | — | — |
| 2024-05-13 | $20.63 | $24.58 | 10,400 | — | — |
| 2024-05-10 | $21.02 | $25.05 | 16,800 | — | — |
| 2024-05-09 | $20.60 | $24.55 | 12,300 | — | — |
| 2024-05-08 | $20.61 | $24.56 | 3,000 | — | — |
| 2024-05-07 | $20.54 | $24.47 | 8,400 | — | — |
| 2024-05-06 | $20.10 | $23.95 | 3,200 | — | — |
| 2024-05-03 | $20.75 | $24.72 | 15,200 | — | — |
| 2024-05-02 | $20.75 | $24.72 | 2,800 | — | — |
| 2024-05-01 | $20.60 | $24.55 | 3,900 | — | — |
| 2024-04-30 | $20.28 | $24.16 | 1,600 | — | — |
| 2024-04-29 | $20.60 | $24.55 | 9,400 | — | — |
| 2024-04-26 | $20.77 | $24.75 | 3,800 | — | — |
| 2024-04-25 | $20.40 | $24.31 | 8,400 | — | — |
| 2024-04-24 | $20.70 | $24.67 | 3,500 | — | — |
| 2024-04-23 | $21.23 | $25.30 | 26,500 | — | — |
| 2024-04-22 | $21.84 | $26.02 | 39,000 | — | — |
| 2024-04-19 | $21.00 | $25.02 | 12,500 | — | — |
| 2024-04-18 | $22.17 | $26.42 | 5,500 | — | — |
| 2024-04-17 | $21.59 | $25.73 | 3,000 | — | — |
| 2024-04-16 | $21.45 | $25.56 | 4,500 | — | — |
| 2024-04-15 | $20.96 | $24.97 | 2,700 | — | — |
| 2024-04-12 | $21.54 | $25.67 | 6,800 | — | — |
| 2024-04-11 | $21.93 | $26.13 | 11,300 | — | — |
| 2024-04-10 | $22.00 | $26.21 | 2,400 | — | — |
| 2024-04-09 | $21.79 | $25.96 | 2,200 | — | — |
| 2024-04-08 | $21.85 | $26.04 | 6,300 | — | — |
| 2024-04-05 | $22.00 | $26.21 | 2,100 | — | — |
| 2024-04-04 | $21.82 | $26.00 | 1,600 | — | — |
| 2024-04-03 | $21.98 | $26.19 | 8,700 | — | — |
| 2024-04-02 | $22.04 | $26.26 | 5,900 | — | — |
| 2024-04-01 | $23.25 | $27.70 | 13,600 | — | — |
| 2024-03-28 | $23.24 | $27.69 | 600 | — | — |
| 2024-03-27 | $23.25 | $27.70 | 2,700 | — | — |
| 2024-03-26 | $22.25 | $26.51 | 8,800 | — | — |
| 2024-03-25 | $21.03 | $25.06 | 16,000 | — | — |
| 2024-03-22 | $20.62 | $24.57 | 16,700 | — | — |
| 2024-03-21 | $22.70 | $27.05 | 7,100 | — | — |
| 2024-03-20 | $24.07 | $28.68 | 600 | — | — |
| 2024-03-19 | $23.83 | $28.39 | 4,700 | — | — |
| 2024-03-18 | $24.00 | $28.60 | 5,200 | — | — |
| 2024-03-15 | $24.36 | $29.03 | 7,500 | — | — |
| 2024-03-14 | $24.05 | $28.66 | 4,400 | — | — |
| 2024-03-13 | $23.75 | $28.30 | 7,500 | — | — |
| 2024-03-12 | $23.13 | $27.56 | 3,700 | — | — |
| 2024-03-11 | $23.43 | $27.92 | 5,200 | — | — |
| 2024-03-08 | $23.00 | $27.41 | 5,500 | — | — |
| 2024-03-07 | $22.84 | $27.22 | 4,400 | — | — |
| 2024-03-06 | $22.50 | $26.81 | 5,300 | — | — |
| 2024-03-05 | $21.97 | $26.18 | 2,500 | — | — |
| 2024-03-04 | $22.11 | $26.35 | 5,500 | — | — |
| 2024-03-01 | $21.64 | $25.79 | 2,300 | — | — |
| 2024-02-29 | $21.41 | $25.51 | 2,500 | — | — |
| 2024-02-28 | $20.81 | $24.80 | 2,100 | — | — |
| 2024-02-27 | $21.13 | $25.18 | 1,200 | — | — |
| 2024-02-26 | $21.10 | $25.14 | 3,400 | — | — |
| 2024-02-23 | $21.45 | $25.56 | 6,100 | — | — |
| 2024-02-22 | $21.34 | $25.43 | 2,600 | — | — |
| 2024-02-21 | $21.09 | $25.13 | 2,600 | — | — |
| 2024-02-20 | $21.12 | $25.17 | 6,700 | — | — |
| 2024-02-16 | $20.71 | $24.68 | 4,700 | — | — |
| 2024-02-15 | $21.61 | $25.75 | 3,400 | — | — |
| 2024-02-14 | $21.75 | $25.92 | 9,000 | — | — |
| 2024-02-13 | $21.50 | $25.62 | 5,600 | — | — |
| 2024-02-12 | $20.39 | $24.30 | 3,200 | — | — |
| 2024-02-09 | $20.40 | $24.31 | 4,400 | — | — |
| 2024-02-08 | $20.92 | $24.93 | 1,100 | — | — |
| 2024-02-07 | $21.54 | $25.67 | 2,400 | — | — |
| 2024-02-06 | $21.20 | $25.26 | 3,200 | — | — |
| 2024-02-05 | $20.30 | $24.19 | 10,800 | — | — |
| 2024-02-02 | $19.66 | $23.43 | 19,300 | — | — |
| 2024-02-01 | $20.08 | $23.93 | 10,400 | — | — |
| 2024-01-31 | $20.38 | $24.28 | 52,700 | — | — |
| 2024-01-30 | $21.38 | $25.48 | 5,400 | — | — |
| 2024-01-29 | $20.91 | $24.92 | 10,300 | — | — |
| 2024-01-26 | $21.10 | $25.14 | 5,700 | — | — |
| 2024-01-25 | $21.37 | $25.46 | 2,800 | — | — |
| 2024-01-24 | $20.77 | $24.75 | 3,100 | — | — |
| 2024-01-23 | $21.27 | $25.34 | 2,100 | — | — |
| 2024-01-22 | $21.35 | $25.44 | 9,600 | — | — |
| 2024-01-19 | $21.52 | $25.64 | 1,300 | — | — |
| 2024-01-18 | $21.85 | $26.04 | 17,600 | — | — |
| 2024-01-17 | $21.70 | $25.86 | 4,900 | — | — |
| 2024-01-16 | $21.87 | $26.06 | 2,800 | — | — |
| 2024-01-12 | $22.00 | $26.21 | 1,800 | — | — |
| 2024-01-11 | $21.54 | $25.67 | 9,900 | — | — |
| 2024-01-10 | $21.68 | $25.83 | 7,100 | — | — |
| 2024-01-09 | $21.55 | $25.68 | 8,000 | — | — |
| 2024-01-08 | $21.60 | $25.74 | 6,900 | — | — |
| 2024-01-05 | $21.75 | $25.92 | 20,800 | — | — |
| 2024-01-04 | $20.32 | $24.21 | 17,100 | — | — |
| 2024-01-03 | $21.83 | $26.01 | 1,900 | — | — |
| 2024-01-02 | $22.00 | $26.21 | 3,200 | — | — |