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
- 1996-10-09 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 | $35.14 | $36.11 | 309,900 | — | — |
| 2024-12-30 | $34.82 | $35.79 | 257,700 | — | — |
| 2024-12-27 | $34.74 | $35.70 | 180,100 | — | — |
| 2024-12-26 | $35.62 | $36.61 | 181,200 | — | — |
| 2024-12-24 | $35.28 | $36.26 | 117,400 | — | — |
| 2024-12-23 | $34.85 | $35.82 | 252,700 | — | — |
| 2024-12-20 | $34.75 | $35.71 | 854,600 | — | — |
| 2024-12-19 | $35.12 | $36.09 | 372,800 | — | — |
| 2024-12-18 | $34.87 | $35.84 | 244,300 | — | — |
| 2024-12-17 | $37.33 | $38.37 | 313,200 | — | — |
| 2024-12-16 | $37.24 | $38.27 | 405,600 | — | — |
| 2024-12-13 | $35.88 | $36.88 | 182,900 | — | — |
| 2024-12-12 | $35.82 | $36.81 | 205,800 | — | — |
| 2024-12-11 | $36.38 | $37.39 | 202,100 | — | — |
| 2024-12-10 | $36.70 | $37.72 | 242,900 | — | — |
| 2024-12-09 | $35.48 | $36.46 | 271,400 | — | — |
| 2024-12-06 | $36.68 | $37.70 | 224,500 | — | — |
| 2024-12-05 | $36.55 | $37.56 | 220,200 | — | — |
| 2024-12-04 | $37.34 | $38.38 | 254,400 | — | — |
| 2024-12-03 | $36.42 | $37.43 | 162,900 | — | — |
| 2024-12-02 | $37.33 | $38.37 | 257,600 | — | — |
| 2024-11-29 | $38.44 | $39.51 | 190,600 | — | — |
| 2024-11-27 | $37.84 | $38.89 | 221,000 | — | — |
| 2024-11-26 | $37.06 | $38.09 | 214,400 | — | — |
| 2024-11-25 | $37.21 | $38.24 | 368,300 | — | — |
| 2024-11-22 | $35.34 | $36.32 | 175,300 | — | — |
| 2024-11-21 | $34.52 | $35.48 | 210,800 | — | — |
| 2024-11-20 | $34.13 | $35.08 | 221,800 | — | — |
| 2024-11-19 | $34.19 | $35.14 | 201,200 | — | — |
| 2024-11-18 | $34.93 | $35.90 | 252,400 | — | — |
| 2024-11-15 | $35.81 | $36.80 | 330,200 | — | — |
| 2024-11-14 | $36.37 | $37.38 | 175,500 | — | — |
| 2024-11-13 | $36.97 | $38.00 | 400,600 | — | — |
| 2024-11-12 | $35.53 | $36.52 | 221,900 | — | — |
| 2024-11-11 | $35.22 | $36.20 | 245,100 | — | — |
| 2024-11-08 | $35.53 | $36.52 | 228,500 | — | — |
| 2024-11-07 | $35.70 | $36.69 | 266,100 | — | — |
| 2024-11-06 | $36.58 | $37.59 | 472,600 | — | — |
| 2024-11-05 | $34.36 | $35.31 | 333,300 | — | — |
| 2024-11-04 | $33.44 | $34.37 | 354,100 | — | — |
| 2024-11-01 | $33.99 | $34.93 | 1,044,600 | — | — |
| 2024-10-31 | $37.09 | $38.12 | 529,100 | — | — |
| 2024-10-30 | $37.44 | $38.48 | 492,200 | — | — |
| 2024-10-29 | $37.64 | $38.68 | 286,100 | — | — |
| 2024-10-28 | $37.30 | $38.33 | 279,800 | — | — |
| 2024-10-25 | $35.87 | $36.86 | 259,400 | — | — |
| 2024-10-24 | $35.77 | $36.76 | 203,600 | — | — |
| 2024-10-23 | $35.11 | $36.08 | 179,600 | — | — |
| 2024-10-22 | $35.13 | $36.10 | 273,500 | — | — |
| 2024-10-21 | $35.68 | $36.67 | 282,000 | — | — |
| 2024-10-18 | $36.61 | $37.63 | 432,600 | — | — |
| 2024-10-17 | $35.41 | $36.39 | 332,200 | — | — |
| 2024-10-16 | $34.57 | $35.53 | 260,300 | — | — |
| 2024-10-15 | $34.18 | $35.13 | 265,000 | — | — |
| 2024-10-14 | $33.25 | $34.17 | 345,800 | — | — |
| 2024-10-11 | $34.11 | $35.06 | 272,400 | — | — |
| 2024-10-10 | $32.90 | $33.81 | 298,800 | — | — |
| 2024-10-09 | $33.01 | $33.93 | 300,300 | — | — |
| 2024-10-08 | $32.49 | $33.39 | 262,900 | — | — |
| 2024-10-07 | $32.72 | $33.63 | 267,200 | — | — |
| 2024-10-04 | $34.68 | $35.64 | 436,300 | — | — |
| 2024-10-03 | $33.40 | $34.33 | 358,100 | — | — |
| 2024-10-02 | $33.06 | $33.98 | 423,600 | — | — |
| 2024-10-01 | $32.95 | $33.86 | 389,100 | — | — |
| 2024-09-30 | $32.56 | $33.46 | 542,200 | — | — |
| 2024-09-27 | $31.97 | $32.86 | 225,900 | — | — |
| 2024-09-26 | $32.40 | $33.30 | 364,900 | — | — |
| 2024-09-25 | $32.39 | $33.29 | 360,400 | — | — |
| 2024-09-24 | $32.38 | $33.28 | 418,400 | — | — |
| 2024-09-23 | $31.92 | $32.81 | 381,200 | — | — |
| 2024-09-20 | $32.83 | $33.74 | 793,700 | — | — |
| 2024-09-19 | $33.20 | $34.12 | 457,500 | — | — |
| 2024-09-18 | $31.67 | $32.55 | 412,900 | — | — |
| 2024-09-17 | $32.25 | $33.14 | 383,500 | — | — |
| 2024-09-16 | $31.37 | $32.24 | 387,600 | — | — |
| 2024-09-13 | $30.99 | $31.85 | 383,000 | — | — |
| 2024-09-12 | $29.63 | $30.45 | 418,000 | — | — |
| 2024-09-11 | $28.71 | $29.51 | 327,300 | — | — |
| 2024-09-10 | $28.39 | $29.18 | 370,400 | — | — |
| 2024-09-09 | $29.10 | $29.91 | 434,500 | — | — |
| 2024-09-06 | $29.52 | $30.34 | 423,800 | — | — |
| 2024-09-05 | $29.65 | $30.47 | 241,900 | — | — |
| 2024-09-04 | $30.13 | $30.97 | 412,100 | — | — |
| 2024-09-03 | $29.82 | $30.65 | 351,200 | — | — |
| 2024-08-30 | $30.63 | $31.48 | 454,600 | — | — |
| 2024-08-29 | $31.11 | $31.97 | 475,300 | — | — |
| 2024-08-28 | $31.95 | $32.84 | 372,800 | — | — |
| 2024-08-27 | $32.07 | $32.96 | 397,200 | — | — |
| 2024-08-26 | $32.18 | $33.07 | 292,700 | — | — |
| 2024-08-23 | $32.68 | $33.59 | 374,400 | — | — |
| 2024-08-22 | $31.63 | $32.51 | 338,200 | — | — |
| 2024-08-21 | $31.64 | $32.52 | 294,900 | — | — |
| 2024-08-20 | $30.63 | $31.48 | 406,600 | — | — |
| 2024-08-19 | $30.18 | $31.02 | 441,100 | — | — |
| 2024-08-16 | $28.81 | $29.61 | 361,400 | — | — |
| 2024-08-15 | $29.12 | $29.93 | 251,600 | — | — |
| 2024-08-14 | $27.81 | $28.58 | 333,800 | — | — |
| 2024-08-13 | $28.74 | $29.54 | 232,200 | — | — |
| 2024-08-12 | $27.99 | $28.77 | 275,900 | — | — |
| 2024-08-09 | $28.35 | $29.14 | 639,900 | — | — |
| 2024-08-08 | $28.71 | $29.51 | 518,900 | — | — |
| 2024-08-07 | $28.68 | $29.48 | 279,700 | — | — |
| 2024-08-06 | $29.41 | $30.23 | 357,800 | — | — |
| 2024-08-05 | $29.03 | $29.84 | 410,700 | — | — |
| 2024-08-02 | $29.49 | $30.31 | 400,000 | — | — |
| 2024-08-01 | $30.79 | $31.64 | 400,300 | — | — |
| 2024-07-31 | $31.58 | $32.46 | 413,700 | — | — |
| 2024-07-30 | $31.38 | $32.25 | 553,900 | — | — |
| 2024-07-29 | $31.75 | $32.63 | 771,300 | — | — |
| 2024-07-26 | $31.51 | $32.38 | 1,910,200 | — | — |
| 2024-07-25 | $37.24 | $38.27 | 715,500 | — | — |
| 2024-07-24 | $35.90 | $36.90 | 494,300 | — | — |
| 2024-07-23 | $38.02 | $39.07 | 534,100 | — | — |
| 2024-07-22 | $37.65 | $38.69 | 730,200 | — | — |
| 2024-07-19 | $36.26 | $37.27 | 438,000 | — | — |
| 2024-07-18 | $35.53 | $36.52 | 804,200 | — | — |
| 2024-07-17 | $37.23 | $38.26 | 376,000 | — | — |
| 2024-07-16 | $37.76 | $38.81 | 339,400 | — | — |
| 2024-07-15 | $36.63 | $37.65 | 280,400 | — | — |
| 2024-07-12 | $36.59 | $37.60 | 264,200 | — | — |
| 2024-07-11 | $36.02 | $37.02 | 385,000 | — | — |
| 2024-07-10 | $34.39 | $35.34 | 343,600 | — | — |
| 2024-07-09 | $35.08 | $36.05 | 295,500 | — | — |
| 2024-07-08 | $36.46 | $37.47 | 327,000 | — | — |
| 2024-07-05 | $36.33 | $37.34 | 322,000 | — | — |
| 2024-07-03 | $35.88 | $36.88 | 168,600 | — | — |
| 2024-07-02 | $36.95 | $37.97 | 499,400 | — | — |
| 2024-07-01 | $35.47 | $36.45 | 413,300 | — | — |
| 2024-06-28 | $34.70 | $35.66 | 673,400 | — | — |
| 2024-06-27 | $34.74 | $35.70 | 222,000 | — | — |
| 2024-06-26 | $34.11 | $35.06 | 321,300 | — | — |
| 2024-06-25 | $35.16 | $36.14 | 265,400 | — | — |
| 2024-06-24 | $34.95 | $35.92 | 314,100 | — | — |
| 2024-06-21 | $34.64 | $35.60 | 476,400 | — | — |
| 2024-06-20 | $34.68 | $35.64 | 342,200 | — | — |
| 2024-06-18 | $34.25 | $35.20 | 357,200 | — | — |
| 2024-06-17 | $34.57 | $35.53 | 406,600 | — | — |
| 2024-06-14 | $34.94 | $35.91 | 313,400 | — | — |
| 2024-06-13 | $34.90 | $35.87 | 187,800 | — | — |
| 2024-06-12 | $35.41 | $36.39 | 258,200 | — | — |
| 2024-06-11 | $34.83 | $35.80 | 271,800 | — | — |
| 2024-06-10 | $34.05 | $34.99 | 285,900 | — | — |
| 2024-06-07 | $34.13 | $35.08 | 300,800 | — | — |
| 2024-06-06 | $35.83 | $36.82 | 188,500 | — | — |
| 2024-06-05 | $34.92 | $35.89 | 305,100 | — | — |
| 2024-06-04 | $34.55 | $35.51 | 370,400 | — | — |
| 2024-06-03 | $35.14 | $36.11 | 252,700 | — | — |
| 2024-05-31 | $35.04 | $36.01 | 340,100 | — | — |
| 2024-05-30 | $35.16 | $36.14 | 229,000 | — | — |
| 2024-05-29 | $34.42 | $35.37 | 180,800 | — | — |
| 2024-05-28 | $34.88 | $35.85 | 461,600 | — | — |
| 2024-05-24 | $35.03 | $36.00 | 384,100 | — | — |
| 2024-05-23 | $34.85 | $35.82 | 394,900 | — | — |
| 2024-05-22 | $35.07 | $36.04 | 453,200 | — | — |
| 2024-05-21 | $34.78 | $35.74 | 244,300 | — | — |
| 2024-05-20 | $36.00 | $37.00 | 417,400 | — | — |
| 2024-05-17 | $36.71 | $37.73 | 712,300 | — | — |
| 2024-05-16 | $37.41 | $38.45 | 677,900 | — | — |
| 2024-05-15 | $35.78 | $36.77 | 377,400 | — | — |
| 2024-05-14 | $35.03 | $36.00 | 431,400 | — | — |
| 2024-05-13 | $35.06 | $36.03 | 356,300 | — | — |
| 2024-05-10 | $33.75 | $34.69 | 283,100 | — | — |
| 2024-05-09 | $34.04 | $34.98 | 302,900 | — | — |
| 2024-05-08 | $33.30 | $34.22 | 272,700 | — | — |
| 2024-05-07 | $33.54 | $34.47 | 397,600 | — | — |
| 2024-05-06 | $34.64 | $35.60 | 312,400 | — | — |
| 2024-05-03 | $34.68 | $35.64 | 885,700 | — | — |
| 2024-05-02 | $32.76 | $33.67 | 529,500 | — | — |
| 2024-05-01 | $32.09 | $32.98 | 500,200 | — | — |
| 2024-04-30 | $32.59 | $33.49 | 261,300 | — | — |
| 2024-04-29 | $33.19 | $34.11 | 334,900 | — | — |
| 2024-04-26 | $33.44 | $34.37 | 205,200 | — | — |
| 2024-04-25 | $33.19 | $34.11 | 376,000 | — | — |
| 2024-04-24 | $32.64 | $33.55 | 357,100 | — | — |
| 2024-04-23 | $32.59 | $33.49 | 405,900 | — | — |
| 2024-04-22 | $31.77 | $32.65 | 385,100 | — | — |
| 2024-04-19 | $32.10 | $32.99 | 287,900 | — | — |
| 2024-04-18 | $31.86 | $32.74 | 496,200 | — | — |
| 2024-04-17 | $31.75 | $32.63 | 305,700 | — | — |
| 2024-04-16 | $32.53 | $33.43 | 292,900 | — | — |
| 2024-04-15 | $32.81 | $33.72 | 346,500 | — | — |
| 2024-04-12 | $32.78 | $33.69 | 388,000 | — | — |
| 2024-04-11 | $33.93 | $34.87 | 315,200 | — | — |
| 2024-04-10 | $33.91 | $34.85 | 291,000 | — | — |
| 2024-04-09 | $34.48 | $35.44 | 201,600 | — | — |
| 2024-04-08 | $35.10 | $36.07 | 179,300 | — | — |
| 2024-04-05 | $34.24 | $35.19 | 267,000 | — | — |
| 2024-04-04 | $34.46 | $35.42 | 296,600 | — | — |
| 2024-04-03 | $35.48 | $36.46 | 240,600 | — | — |
| 2024-04-02 | $35.40 | $36.38 | 241,600 | — | — |
| 2024-04-01 | $36.26 | $37.27 | 289,700 | — | — |
| 2024-03-28 | $36.18 | $37.18 | 633,100 | — | — |
| 2024-03-27 | $35.74 | $36.73 | 379,800 | — | — |
| 2024-03-26 | $33.20 | $34.12 | 662,700 | — | — |
| 2024-03-25 | $32.90 | $33.81 | 552,000 | — | — |
| 2024-03-22 | $34.06 | $35.00 | 389,100 | — | — |
| 2024-03-21 | $35.51 | $36.49 | 285,700 | — | — |
| 2024-03-20 | $36.06 | $37.06 | 214,400 | — | — |
| 2024-03-19 | $35.93 | $36.93 | 187,900 | — | — |
| 2024-03-18 | $35.26 | $36.24 | 541,000 | — | — |
| 2024-03-15 | $35.07 | $36.04 | 540,400 | — | — |
| 2024-03-14 | $35.05 | $36.02 | 384,700 | — | — |
| 2024-03-13 | $36.36 | $37.37 | 445,600 | — | — |
| 2024-03-12 | $36.41 | $37.42 | 228,000 | — | — |
| 2024-03-11 | $36.00 | $37.00 | 325,800 | — | — |
| 2024-03-08 | $36.97 | $38.00 | 267,200 | — | — |
| 2024-03-07 | $37.92 | $38.97 | 329,800 | — | — |
| 2024-03-06 | $38.13 | $39.19 | 450,300 | — | — |
| 2024-03-05 | $36.99 | $38.02 | 326,000 | — | — |
| 2024-03-04 | $36.48 | $37.49 | 809,200 | — | — |
| 2024-03-01 | $35.48 | $36.46 | 243,500 | — | — |
| 2024-02-29 | $35.02 | $35.99 | 318,900 | — | — |
| 2024-02-28 | $34.47 | $35.43 | 354,800 | — | — |
| 2024-02-27 | $34.10 | $35.05 | 253,400 | — | — |
| 2024-02-26 | $34.70 | $35.66 | 244,800 | — | — |
| 2024-02-23 | $34.17 | $35.12 | 199,100 | — | — |
| 2024-02-22 | $33.68 | $34.61 | 423,800 | — | — |
| 2024-02-21 | $33.31 | $34.23 | 474,800 | — | — |
| 2024-02-20 | $34.66 | $35.62 | 781,500 | — | — |
| 2024-02-16 | $36.46 | $37.47 | 1,313,300 | — | — |
| 2024-02-15 | $35.47 | $36.45 | 618,800 | — | — |
| 2024-02-14 | $34.72 | $35.68 | 559,700 | — | — |
| 2024-02-13 | $35.09 | $36.06 | 455,300 | — | — |
| 2024-02-12 | $36.59 | $37.60 | 331,400 | — | — |
| 2024-02-09 | $36.04 | $37.04 | 173,400 | — | — |
| 2024-02-08 | $36.34 | $37.35 | 212,400 | — | — |
| 2024-02-07 | $35.45 | $36.43 | 325,800 | — | — |
| 2024-02-06 | $35.55 | $36.54 | 279,900 | — | — |
| 2024-02-05 | $34.83 | $35.80 | 185,800 | — | — |
| 2024-02-02 | $35.76 | $36.75 | 246,300 | — | — |
| 2024-02-01 | $36.07 | $37.07 | 354,100 | — | — |
| 2024-01-31 | $34.61 | $35.57 | 462,800 | — | — |
| 2024-01-30 | $34.93 | $35.90 | 320,600 | — | — |
| 2024-01-29 | $35.79 | $36.78 | 342,700 | — | — |
| 2024-01-26 | $34.26 | $35.21 | 268,700 | — | — |
| 2024-01-25 | $34.76 | $35.72 | 271,200 | — | — |
| 2024-01-24 | $34.64 | $35.60 | 300,900 | — | — |
| 2024-01-23 | $34.70 | $35.66 | 306,600 | — | — |
| 2024-01-22 | $35.39 | $36.37 | 642,100 | — | — |
| 2024-01-19 | $33.97 | $34.91 | 609,800 | — | — |
| 2024-01-18 | $31.68 | $32.56 | 388,200 | — | — |
| 2024-01-17 | $30.47 | $31.32 | 448,600 | — | — |
| 2024-01-16 | $31.31 | $32.18 | 275,900 | — | — |
| 2024-01-12 | $31.86 | $32.74 | 244,700 | — | — |
| 2024-01-11 | $32.32 | $33.22 | 361,900 | — | — |
| 2024-01-10 | $32.87 | $33.78 | 287,400 | — | — |
| 2024-01-09 | $32.99 | $33.91 | 256,700 | — | — |
| 2024-01-08 | $33.24 | $34.16 | 250,300 | — | — |
| 2024-01-05 | $32.45 | $33.35 | 406,100 | — | — |
| 2024-01-04 | $32.52 | $33.42 | 400,800 | — | — |
| 2024-01-03 | $32.51 | $33.41 | 835,000 | — | — |
| 2024-01-02 | $35.28 | $36.26 | 462,300 | — | — |