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
- 1993-08-19 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 | $38.80 | $232.39 | 34,100 | — | — |
| 2024-12-30 | $38.65 | $231.49 | 33,600 | — | — |
| 2024-12-27 | $38.35 | $229.69 | 40,200 | — | — |
| 2024-12-26 | $38.92 | $233.11 | 25,100 | — | — |
| 2024-12-24 | $38.75 | $232.09 | 19,900 | — | — |
| 2024-12-23 | $38.56 | $230.95 | 34,200 | — | — |
| 2024-12-20 | $38.66 | $231.55 | 138,000 | — | — |
| 2024-12-19 | $38.23 | $228.97 | 70,300 | — | — |
| 2024-12-18 | $38.52 | $230.71 | 60,600 | — | — |
| 2024-12-17 | $40.17 | $240.59 | 51,300 | — | — |
| 2024-12-16 | $40.25 | $241.07 | 25,200 | — | — |
| 2024-12-13 | $40.37 | $241.79 | 44,100 | — | — |
| 2024-12-12 | $40.42 | $242.09 | 31,800 | — | — |
| 2024-12-11 | $40.32 | $241.49 | 42,900 | — | — |
| 2024-12-10 | $40.38 | $241.85 | 46,100 | — | — |
| 2024-12-09 | $40.25 | $241.07 | 41,700 | — | — |
| 2024-12-06 | $39.94 | $239.22 | 34,600 | — | — |
| 2024-12-05 | $40.35 | $241.67 | 35,500 | — | — |
| 2024-12-04 | $40.85 | $244.67 | 30,200 | — | — |
| 2024-12-03 | $40.69 | $243.71 | 28,500 | — | — |
| 2024-12-02 | $41.06 | $245.92 | 42,400 | — | — |
| 2024-11-29 | $41.11 | $246.22 | 25,500 | — | — |
| 2024-11-27 | $40.92 | $245.09 | 31,300 | — | — |
| 2024-11-26 | $40.65 | $243.47 | 57,800 | — | — |
| 2024-11-25 | $40.56 | $242.93 | 44,800 | — | — |
| 2024-11-22 | $40.22 | $240.89 | 33,400 | — | — |
| 2024-11-21 | $39.78 | $238.26 | 23,900 | — | — |
| 2024-11-20 | $39.70 | $237.78 | 28,700 | — | — |
| 2024-11-19 | $40.07 | $239.99 | 23,200 | — | — |
| 2024-11-18 | $39.38 | $235.86 | 31,300 | — | — |
| 2024-11-15 | $39.43 | $236.16 | 46,000 | — | — |
| 2024-11-14 | $39.46 | $236.34 | 40,300 | — | — |
| 2024-11-13 | $40.23 | $240.95 | 43,200 | — | — |
| 2024-11-12 | $40.70 | $243.77 | 60,000 | — | — |
| 2024-11-11 | $41.48 | $248.44 | 45,800 | — | — |
| 2024-11-08 | $41.83 | $250.54 | 50,000 | — | — |
| 2024-11-07 | $40.99 | $245.50 | 54,000 | — | — |
| 2024-11-06 | $40.94 | $245.21 | 96,500 | — | — |
| 2024-11-05 | $39.89 | $238.92 | 34,200 | — | — |
| 2024-11-04 | $39.24 | $235.02 | 53,400 | — | — |
| 2024-11-01 | $38.75 | $232.09 | 46,200 | — | — |
| 2024-10-31 | $39.14 | $234.42 | 41,200 | — | — |
| 2024-10-30 | $39.64 | $237.42 | 25,600 | — | — |
| 2024-10-29 | $39.41 | $236.04 | 26,400 | — | — |
| 2024-10-28 | $39.66 | $237.54 | 24,000 | — | — |
| 2024-10-25 | $39.38 | $235.86 | 40,400 | — | — |
| 2024-10-24 | $39.95 | $239.28 | 36,700 | — | — |
| 2024-10-23 | $39.90 | $238.98 | 22,900 | — | — |
| 2024-10-22 | $39.85 | $238.68 | 29,200 | — | — |
| 2024-10-21 | $39.66 | $237.54 | 25,700 | — | — |
| 2024-10-18 | $40.65 | $243.47 | 43,200 | — | — |
| 2024-10-17 | $40.32 | $241.49 | 31,300 | — | — |
| 2024-10-16 | $40.68 | $243.65 | 62,700 | — | — |
| 2024-10-15 | $40.60 | $243.17 | 55,600 | — | — |
| 2024-10-14 | $40.60 | $239.64 | 52,200 | — | — |
| 2024-10-11 | $40.65 | $239.93 | 38,300 | — | — |
| 2024-10-10 | $40.05 | $236.39 | 42,800 | — | — |
| 2024-10-09 | $40.42 | $238.57 | 37,000 | — | — |
| 2024-10-08 | $40.46 | $238.81 | 38,900 | — | — |
| 2024-10-07 | $40.46 | $238.81 | 60,600 | — | — |
| 2024-10-04 | $40.94 | $241.64 | 68,900 | — | — |
| 2024-10-03 | $41.10 | $242.59 | 41,800 | — | — |
| 2024-10-02 | $41.47 | $244.77 | 58,300 | — | — |
| 2024-10-01 | $41.51 | $245.01 | 57,000 | — | — |
| 2024-09-30 | $41.96 | $247.66 | 65,800 | — | — |
| 2024-09-27 | $41.01 | $242.06 | 69,000 | — | — |
| 2024-09-26 | $40.92 | $241.52 | 50,200 | — | — |
| 2024-09-25 | $41.06 | $242.35 | 42,000 | — | — |
| 2024-09-24 | $41.43 | $244.53 | 44,700 | — | — |
| 2024-09-23 | $41.04 | $242.23 | 84,100 | — | — |
| 2024-09-20 | $40.09 | $236.62 | 425,400 | — | — |
| 2024-09-19 | $40.66 | $239.99 | 52,100 | — | — |
| 2024-09-18 | $40.46 | $238.81 | 69,000 | — | — |
| 2024-09-17 | $40.28 | $237.75 | 56,700 | — | — |
| 2024-09-16 | $40.71 | $240.28 | 62,900 | — | — |
| 2024-09-13 | $41.06 | $242.35 | 40,700 | — | — |
| 2024-09-12 | $40.68 | $240.11 | 36,300 | — | — |
| 2024-09-11 | $39.94 | $235.74 | 41,400 | — | — |
| 2024-09-10 | $40.29 | $237.81 | 41,000 | — | — |
| 2024-09-09 | $40.06 | $236.45 | 61,600 | — | — |
| 2024-09-06 | $40.52 | $239.16 | 33,400 | — | — |
| 2024-09-05 | $40.79 | $240.76 | 24,800 | — | — |
| 2024-09-04 | $40.45 | $238.75 | 22,100 | — | — |
| 2024-09-03 | $40.42 | $238.57 | 41,500 | — | — |
| 2024-08-30 | $40.82 | $240.93 | 32,000 | — | — |
| 2024-08-29 | $40.60 | $239.64 | 28,800 | — | — |
| 2024-08-28 | $40.44 | $238.69 | 33,800 | — | — |
| 2024-08-27 | $40.70 | $240.23 | 33,200 | — | — |
| 2024-08-26 | $41.03 | $242.17 | 42,900 | — | — |
| 2024-08-23 | $40.71 | $240.28 | 30,200 | — | — |
| 2024-08-22 | $39.92 | $235.62 | 30,400 | — | — |
| 2024-08-21 | $39.53 | $233.32 | 19,900 | — | — |
| 2024-08-20 | $39.31 | $232.02 | 23,500 | — | — |
| 2024-08-19 | $39.24 | $231.61 | 20,000 | — | — |
| 2024-08-16 | $38.92 | $229.72 | 18,600 | — | — |
| 2024-08-15 | $38.98 | $230.07 | 37,500 | — | — |
| 2024-08-14 | $38.84 | $229.25 | 54,800 | — | — |
| 2024-08-13 | $38.33 | $226.24 | 37,500 | — | — |
| 2024-08-12 | $38.18 | $225.35 | 78,500 | — | — |
| 2024-08-09 | $38.38 | $226.53 | 37,600 | — | — |
| 2024-08-08 | $38.40 | $226.65 | 66,900 | — | — |
| 2024-08-07 | $37.79 | $223.05 | 41,800 | — | — |
| 2024-08-06 | $37.93 | $223.88 | 39,400 | — | — |
| 2024-08-05 | $37.43 | $220.92 | 69,200 | — | — |
| 2024-08-02 | $38.85 | $229.31 | 59,700 | — | — |
| 2024-08-01 | $39.51 | $233.20 | 62,400 | — | — |
| 2024-07-31 | $39.55 | $233.44 | 65,000 | — | — |
| 2024-07-30 | $40.60 | $239.64 | 104,600 | — | — |
| 2024-07-29 | $38.64 | $228.07 | 27,200 | — | — |
| 2024-07-26 | $38.90 | $229.60 | 37,400 | — | — |
| 2024-07-25 | $38.43 | $226.83 | 64,700 | — | — |
| 2024-07-24 | $38.44 | $226.89 | 51,900 | — | — |
| 2024-07-23 | $39.09 | $230.72 | 62,600 | — | — |
| 2024-07-22 | $38.83 | $229.19 | 62,700 | — | — |
| 2024-07-19 | $38.43 | $226.83 | 73,400 | — | — |
| 2024-07-18 | $38.89 | $229.54 | 48,900 | — | — |
| 2024-07-17 | $39.31 | $232.02 | 43,500 | — | — |
| 2024-07-16 | $38.91 | $229.66 | 61,700 | — | — |
| 2024-07-15 | $38.37 | $226.47 | 60,600 | — | — |
| 2024-07-12 | $38.58 | $224.23 | 51,000 | — | — |
| 2024-07-11 | $38.30 | $222.60 | 55,100 | — | — |
| 2024-07-10 | $37.28 | $216.67 | 25,300 | — | — |
| 2024-07-09 | $36.62 | $212.84 | 48,300 | — | — |
| 2024-07-08 | $36.93 | $214.64 | 31,100 | — | — |
| 2024-07-05 | $36.65 | $213.01 | 26,700 | — | — |
| 2024-07-03 | $36.66 | $213.07 | 21,200 | — | — |
| 2024-07-02 | $36.93 | $214.64 | 58,000 | — | — |
| 2024-07-01 | $36.49 | $212.08 | 42,300 | — | — |
| 2024-06-28 | $36.77 | $213.71 | 211,300 | — | — |
| 2024-06-27 | $35.87 | $208.48 | 41,800 | — | — |
| 2024-06-26 | $35.81 | $208.13 | 34,600 | — | — |
| 2024-06-25 | $36.06 | $209.58 | 32,400 | — | — |
| 2024-06-24 | $36.68 | $213.19 | 32,500 | — | — |
| 2024-06-21 | $36.26 | $210.75 | 150,800 | — | — |
| 2024-06-20 | $36.50 | $212.14 | 42,100 | — | — |
| 2024-06-18 | $36.63 | $212.90 | 39,500 | — | — |
| 2024-06-17 | $36.56 | $212.49 | 31,200 | — | — |
| 2024-06-14 | $36.74 | $213.54 | 63,400 | — | — |
| 2024-06-13 | $36.93 | $214.64 | 40,600 | — | — |
| 2024-06-12 | $36.67 | $213.13 | 56,500 | — | — |
| 2024-06-11 | $36.34 | $211.21 | 59,100 | — | — |
| 2024-06-10 | $36.08 | $209.70 | 44,300 | — | — |
| 2024-06-07 | $36.35 | $211.27 | 31,200 | — | — |
| 2024-06-06 | $36.76 | $213.65 | 28,400 | — | — |
| 2024-06-05 | $36.67 | $213.13 | 38,700 | — | — |
| 2024-06-04 | $36.74 | $213.54 | 50,100 | — | — |
| 2024-06-03 | $36.58 | $212.61 | 41,900 | — | — |
| 2024-05-31 | $36.39 | $211.50 | 48,500 | — | — |
| 2024-05-30 | $35.97 | $209.06 | 43,800 | — | — |
| 2024-05-29 | $35.74 | $207.72 | 73,500 | — | — |
| 2024-05-28 | $35.93 | $208.83 | 60,500 | — | — |
| 2024-05-24 | $36.25 | $210.69 | 59,000 | — | — |
| 2024-05-23 | $36.55 | $212.43 | 68,300 | — | — |
| 2024-05-22 | $37.02 | $215.16 | 51,000 | — | — |
| 2024-05-21 | $37.77 | $219.52 | 40,400 | — | — |
| 2024-05-20 | $37.52 | $218.07 | 64,300 | — | — |
| 2024-05-17 | $38.10 | $221.44 | 52,400 | — | — |
| 2024-05-16 | $37.91 | $220.34 | 61,700 | — | — |
| 2024-05-15 | $37.31 | $216.85 | 101,800 | — | — |
| 2024-05-14 | $36.66 | $213.07 | 76,900 | — | — |
| 2024-05-13 | $36.65 | $213.01 | 33,200 | — | — |
| 2024-05-10 | $36.89 | $214.41 | 39,100 | — | — |
| 2024-05-09 | $36.72 | $213.42 | 35,800 | — | — |
| 2024-05-08 | $36.10 | $209.82 | 62,500 | — | — |
| 2024-05-07 | $36.32 | $211.09 | 45,000 | — | — |
| 2024-05-06 | $36.00 | $209.23 | 74,400 | — | — |
| 2024-05-03 | $35.98 | $209.12 | 58,500 | — | — |
| 2024-05-02 | $37.12 | $215.74 | 54,700 | — | — |
| 2024-05-01 | $36.83 | $214.06 | 56,700 | — | — |
| 2024-04-30 | $36.41 | $211.62 | 58,800 | — | — |
| 2024-04-29 | $36.07 | $209.64 | 32,300 | — | — |
| 2024-04-26 | $35.53 | $206.50 | 46,900 | — | — |
| 2024-04-25 | $35.88 | $208.54 | 32,200 | — | — |
| 2024-04-24 | $36.30 | $210.98 | 38,000 | — | — |
| 2024-04-23 | $36.40 | $211.56 | 55,500 | — | — |
| 2024-04-22 | $36.10 | $209.82 | 69,700 | — | — |
| 2024-04-19 | $36.36 | $211.33 | 53,600 | — | — |
| 2024-04-18 | $35.45 | $206.04 | 37,700 | — | — |
| 2024-04-17 | $35.14 | $204.24 | 48,600 | — | — |
| 2024-04-16 | $35.51 | $206.39 | 42,800 | — | — |
| 2024-04-15 | $35.86 | $208.42 | 42,900 | — | — |
| 2024-04-12 | $36.24 | $210.63 | 47,600 | — | — |
| 2024-04-11 | $37.04 | $211.85 | 81,000 | — | — |
| 2024-04-10 | $36.23 | $207.22 | 79,800 | — | — |
| 2024-04-09 | $37.25 | $213.05 | 114,500 | — | — |
| 2024-04-08 | $37.37 | $213.74 | 52,900 | — | — |
| 2024-04-05 | $37.29 | $213.28 | 34,400 | — | — |
| 2024-04-04 | $37.54 | $214.71 | 42,000 | — | — |
| 2024-04-03 | $38.00 | $217.34 | 104,600 | — | — |
| 2024-04-02 | $37.37 | $213.74 | 49,200 | — | — |
| 2024-04-01 | $38.01 | $217.40 | 39,000 | — | — |
| 2024-03-28 | $38.49 | $220.14 | 59,100 | — | — |
| 2024-03-27 | $38.12 | $218.03 | 43,000 | — | — |
| 2024-03-26 | $37.26 | $213.11 | 49,400 | — | — |
| 2024-03-25 | $37.17 | $212.59 | 31,600 | — | — |
| 2024-03-22 | $37.27 | $213.17 | 40,900 | — | — |
| 2024-03-21 | $37.90 | $216.77 | 76,000 | — | — |
| 2024-03-20 | $37.75 | $215.91 | 46,500 | — | — |
| 2024-03-19 | $37.10 | $212.19 | 52,400 | — | — |
| 2024-03-18 | $36.85 | $210.76 | 55,000 | — | — |
| 2024-03-15 | $36.82 | $210.59 | 166,800 | — | — |
| 2024-03-14 | $37.15 | $212.48 | 83,900 | — | — |
| 2024-03-13 | $38.72 | $221.46 | 61,400 | — | — |
| 2024-03-12 | $38.94 | $222.72 | 46,700 | — | — |
| 2024-03-11 | $38.83 | $222.09 | 28,200 | — | — |
| 2024-03-08 | $38.61 | $220.83 | 56,600 | — | — |
| 2024-03-07 | $37.92 | $216.88 | 73,300 | — | — |
| 2024-03-06 | $37.90 | $216.77 | 128,100 | — | — |
| 2024-03-05 | $37.10 | $212.19 | 36,500 | — | — |
| 2024-03-04 | $37.18 | $212.65 | 31,700 | — | — |
| 2024-03-01 | $37.12 | $212.31 | 34,700 | — | — |
| 2024-02-29 | $36.19 | $206.99 | 63,100 | — | — |
| 2024-02-28 | $35.78 | $204.64 | 31,600 | — | — |
| 2024-02-27 | $35.45 | $202.76 | 75,100 | — | — |
| 2024-02-26 | $35.14 | $200.98 | 88,800 | — | — |
| 2024-02-23 | $36.09 | $206.42 | 61,000 | — | — |
| 2024-02-22 | $36.14 | $206.70 | 63,300 | — | — |
| 2024-02-21 | $36.51 | $208.82 | 29,600 | — | — |
| 2024-02-20 | $36.65 | $209.62 | 39,100 | — | — |
| 2024-02-16 | $37.24 | $212.99 | 46,700 | — | — |
| 2024-02-15 | $37.81 | $216.25 | 57,200 | — | — |
| 2024-02-14 | $37.34 | $213.57 | 56,400 | — | — |
| 2024-02-13 | $37.25 | $213.05 | 60,600 | — | — |
| 2024-02-12 | $38.44 | $219.86 | 33,300 | — | — |
| 2024-02-09 | $37.95 | $217.06 | 43,200 | — | — |
| 2024-02-08 | $37.96 | $217.11 | 42,900 | — | — |
| 2024-02-07 | $37.27 | $213.17 | 43,700 | — | — |
| 2024-02-06 | $37.82 | $216.31 | 38,900 | — | — |
| 2024-02-05 | $37.43 | $214.08 | 31,800 | — | — |
| 2024-02-02 | $37.71 | $215.68 | 30,400 | — | — |
| 2024-02-01 | $38.89 | $222.43 | 41,000 | — | — |
| 2024-01-31 | $38.26 | $218.83 | 77,300 | — | — |
| 2024-01-30 | $39.17 | $224.03 | 69,000 | — | — |
| 2024-01-29 | $39.40 | $225.35 | 48,200 | — | — |
| 2024-01-26 | $39.71 | $227.12 | 109,200 | — | — |
| 2024-01-25 | $40.04 | $229.01 | 94,500 | — | — |
| 2024-01-24 | $39.07 | $223.46 | 44,000 | — | — |
| 2024-01-23 | $39.05 | $223.35 | 26,400 | — | — |
| 2024-01-22 | $39.21 | $224.26 | 47,200 | — | — |
| 2024-01-19 | $38.81 | $221.97 | 30,800 | — | — |
| 2024-01-18 | $38.09 | $217.86 | 25,200 | — | — |
| 2024-01-17 | $38.05 | $217.63 | 38,400 | — | — |
| 2024-01-16 | $38.70 | $221.34 | 39,100 | — | — |
| 2024-01-12 | $39.11 | $223.69 | 27,700 | — | — |
| 2024-01-11 | $40.05 | $225.69 | 96,800 | — | — |
| 2024-01-10 | $39.07 | $220.17 | 47,900 | — | — |
| 2024-01-09 | $39.13 | $220.51 | 58,300 | — | — |
| 2024-01-08 | $39.77 | $224.11 | 38,200 | — | — |
| 2024-01-05 | $39.34 | $221.69 | 36,300 | — | — |
| 2024-01-04 | $39.33 | $221.63 | 42,400 | — | — |
| 2024-01-03 | $39.08 | $220.23 | 99,200 | — | — |
| 2024-01-02 | $39.34 | $221.69 | 43,200 | — | — |