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
- 1992-09-24 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 | $35.57 | $170.77 | 92,500 | — | — |
| 2024-12-30 | $35.25 | $169.24 | 181,400 | — | — |
| 2024-12-27 | $35.38 | $169.86 | 67,300 | — | — |
| 2024-12-26 | $35.86 | $172.17 | 78,800 | — | — |
| 2024-12-24 | $35.79 | $171.83 | 63,300 | — | — |
| 2024-12-23 | $35.46 | $170.25 | 127,600 | — | — |
| 2024-12-20 | $36.06 | $173.13 | 202,800 | — | — |
| 2024-12-19 | $35.64 | $171.11 | 212,800 | — | — |
| 2024-12-18 | $34.35 | $164.92 | 399,900 | — | — |
| 2024-12-17 | $35.72 | $171.49 | 225,400 | — | — |
| 2024-12-16 | $35.31 | $169.53 | 108,400 | — | — |
| 2024-12-13 | $35.12 | $168.61 | 83,000 | — | — |
| 2024-12-12 | $35.32 | $169.57 | 89,500 | — | — |
| 2024-12-11 | $35.59 | $170.87 | 168,500 | — | — |
| 2024-12-10 | $35.27 | $169.33 | 132,200 | — | — |
| 2024-12-09 | $35.11 | $168.57 | 124,300 | — | — |
| 2024-12-06 | $35.32 | $169.57 | 126,500 | — | — |
| 2024-12-05 | $35.48 | $170.34 | 104,800 | — | — |
| 2024-12-04 | $35.01 | $168.09 | 141,800 | — | — |
| 2024-12-03 | $34.69 | $166.55 | 103,000 | — | — |
| 2024-12-02 | $34.38 | $165.06 | 149,900 | — | — |
| 2024-11-29 | $34.07 | $163.57 | 90,700 | — | — |
| 2024-11-27 | $33.37 | $160.21 | 88,900 | — | — |
| 2024-11-26 | $33.41 | $160.40 | 97,300 | — | — |
| 2024-11-25 | $33.98 | $163.14 | 85,200 | — | — |
| 2024-11-22 | $33.84 | $162.47 | 48,900 | — | — |
| 2024-11-21 | $33.64 | $161.51 | 74,900 | — | — |
| 2024-11-20 | $33.43 | $160.50 | 97,900 | — | — |
| 2024-11-19 | $33.75 | $162.04 | 88,100 | — | — |
| 2024-11-18 | $33.59 | $161.27 | 96,000 | — | — |
| 2024-11-15 | $33.81 | $162.32 | 109,800 | — | — |
| 2024-11-14 | $34.94 | $167.75 | 129,000 | — | — |
| 2024-11-13 | $35.19 | $168.95 | 133,300 | — | — |
| 2024-11-12 | $34.16 | $164.00 | 113,400 | — | — |
| 2024-11-11 | $34.41 | $165.20 | 154,200 | — | — |
| 2024-11-08 | $33.72 | $161.89 | 85,400 | — | — |
| 2024-11-07 | $34.20 | $161.80 | 124,600 | — | — |
| 2024-11-06 | $34.28 | $162.17 | 267,700 | — | — |
| 2024-11-05 | $32.70 | $154.70 | 120,800 | — | — |
| 2024-11-04 | $32.25 | $152.57 | 68,300 | — | — |
| 2024-11-01 | $32.21 | $152.38 | 89,900 | — | — |
| 2024-10-31 | $31.97 | $151.25 | 125,400 | — | — |
| 2024-10-30 | $32.43 | $153.42 | 131,000 | — | — |
| 2024-10-29 | $32.81 | $155.22 | 119,200 | — | — |
| 2024-10-28 | $33.10 | $156.59 | 163,700 | — | — |
| 2024-10-25 | $32.61 | $154.27 | 69,200 | — | — |
| 2024-10-24 | $32.64 | $154.42 | 59,400 | — | — |
| 2024-10-23 | $32.76 | $154.98 | 81,300 | — | — |
| 2024-10-22 | $32.91 | $155.69 | 87,400 | — | — |
| 2024-10-21 | $32.81 | $155.22 | 96,100 | — | — |
| 2024-10-18 | $33.27 | $157.40 | 88,800 | — | — |
| 2024-10-17 | $33.89 | $160.33 | 159,000 | — | — |
| 2024-10-16 | $34.15 | $161.56 | 135,400 | — | — |
| 2024-10-15 | $33.67 | $159.29 | 105,500 | — | — |
| 2024-10-14 | $33.71 | $159.48 | 68,600 | — | — |
| 2024-10-11 | $33.58 | $158.86 | 152,400 | — | — |
| 2024-10-10 | $33.57 | $158.82 | 105,200 | — | — |
| 2024-10-09 | $33.02 | $156.21 | 79,200 | — | — |
| 2024-10-08 | $32.98 | $156.02 | 147,600 | — | — |
| 2024-10-07 | $32.50 | $153.75 | 90,100 | — | — |
| 2024-10-04 | $32.83 | $155.31 | 124,300 | — | — |
| 2024-10-03 | $31.78 | $150.35 | 70,200 | — | — |
| 2024-10-02 | $32.02 | $151.48 | 68,900 | — | — |
| 2024-10-01 | $32.02 | $151.48 | 101,800 | — | — |
| 2024-09-30 | $32.49 | $153.71 | 104,600 | — | — |
| 2024-09-27 | $32.11 | $151.91 | 109,200 | — | — |
| 2024-09-26 | $31.90 | $150.91 | 124,700 | — | — |
| 2024-09-25 | $32.12 | $151.96 | 107,900 | — | — |
| 2024-09-24 | $32.64 | $154.42 | 107,800 | — | — |
| 2024-09-23 | $32.57 | $154.08 | 105,100 | — | — |
| 2024-09-20 | $32.75 | $154.94 | 454,200 | — | — |
| 2024-09-19 | $32.90 | $155.65 | 133,400 | — | — |
| 2024-09-18 | $31.73 | $150.11 | 124,800 | — | — |
| 2024-09-17 | $31.28 | $147.98 | 81,600 | — | — |
| 2024-09-16 | $31.15 | $147.37 | 76,400 | — | — |
| 2024-09-13 | $30.74 | $145.43 | 84,600 | — | — |
| 2024-09-12 | $30.20 | $142.87 | 105,300 | — | — |
| 2024-09-11 | $29.98 | $141.83 | 110,000 | — | — |
| 2024-09-10 | $30.76 | $145.52 | 55,100 | — | — |
| 2024-09-09 | $31.06 | $146.94 | 81,600 | — | — |
| 2024-09-06 | $30.99 | $146.61 | 125,800 | — | — |
| 2024-09-05 | $30.88 | $146.09 | 80,700 | — | — |
| 2024-09-04 | $30.82 | $145.81 | 86,500 | — | — |
| 2024-09-03 | $30.90 | $146.18 | 115,300 | — | — |
| 2024-08-30 | $31.35 | $148.31 | 96,300 | — | — |
| 2024-08-29 | $31.23 | $147.75 | 59,000 | — | — |
| 2024-08-28 | $31.01 | $146.70 | 51,300 | — | — |
| 2024-08-27 | $30.96 | $146.47 | 73,000 | — | — |
| 2024-08-26 | $30.57 | $144.62 | 127,500 | — | — |
| 2024-08-23 | $30.29 | $143.30 | 119,000 | — | — |
| 2024-08-22 | $29.65 | $140.27 | 63,600 | — | — |
| 2024-08-21 | $30.10 | $142.40 | 82,200 | — | — |
| 2024-08-20 | $29.96 | $141.74 | 101,200 | — | — |
| 2024-08-19 | $30.23 | $143.01 | 108,700 | — | — |
| 2024-08-16 | $30.03 | $142.07 | 48,800 | — | — |
| 2024-08-15 | $29.70 | $140.51 | 77,000 | — | — |
| 2024-08-14 | $29.19 | $138.09 | 68,500 | — | — |
| 2024-08-13 | $29.01 | $137.24 | 122,400 | — | — |
| 2024-08-12 | $28.35 | $134.12 | 85,600 | — | — |
| 2024-08-09 | $28.53 | $134.97 | 92,200 | — | — |
| 2024-08-08 | $28.74 | $135.97 | 138,800 | — | — |
| 2024-08-07 | $28.19 | $133.36 | 91,500 | — | — |
| 2024-08-06 | $28.46 | $134.64 | 190,300 | — | — |
| 2024-08-05 | $27.90 | $131.99 | 224,300 | — | — |
| 2024-08-02 | $29.61 | $137.72 | 181,000 | — | — |
| 2024-08-01 | $30.82 | $143.34 | 210,500 | — | — |
| 2024-07-31 | $32.33 | $150.37 | 139,400 | — | — |
| 2024-07-30 | $32.59 | $151.58 | 153,700 | — | — |
| 2024-07-29 | $32.73 | $152.23 | 174,100 | — | — |
| 2024-07-26 | $33.00 | $153.48 | 135,500 | — | — |
| 2024-07-25 | $32.87 | $152.88 | 236,700 | — | — |
| 2024-07-24 | $32.59 | $151.58 | 296,000 | — | — |
| 2024-07-23 | $34.06 | $158.41 | 311,000 | — | — |
| 2024-07-22 | $33.31 | $154.92 | 258,500 | — | — |
| 2024-07-19 | $33.00 | $153.48 | 148,500 | — | — |
| 2024-07-18 | $33.60 | $156.27 | 239,300 | — | — |
| 2024-07-17 | $33.10 | $153.95 | 222,200 | — | — |
| 2024-07-16 | $32.89 | $152.97 | 174,700 | — | — |
| 2024-07-15 | $32.24 | $149.95 | 147,200 | — | — |
| 2024-07-12 | $31.79 | $147.85 | 198,200 | — | — |
| 2024-07-11 | $32.07 | $149.16 | 273,500 | — | — |
| 2024-07-10 | $30.60 | $142.32 | 111,000 | — | — |
| 2024-07-09 | $30.24 | $140.65 | 95,900 | — | — |
| 2024-07-08 | $30.21 | $140.51 | 122,200 | — | — |
| 2024-07-05 | $29.69 | $138.09 | 129,800 | — | — |
| 2024-07-03 | $30.55 | $142.09 | 58,100 | — | — |
| 2024-07-02 | $30.78 | $143.16 | 179,100 | — | — |
| 2024-07-01 | $29.98 | $139.44 | 171,900 | — | — |
| 2024-06-28 | $29.67 | $137.99 | 435,100 | — | — |
| 2024-06-27 | $28.80 | $133.95 | 79,500 | — | — |
| 2024-06-26 | $28.92 | $134.51 | 184,600 | — | — |
| 2024-06-25 | $29.32 | $136.37 | 65,500 | — | — |
| 2024-06-24 | $29.44 | $136.93 | 97,800 | — | — |
| 2024-06-21 | $28.81 | $134.00 | 133,200 | — | — |
| 2024-06-20 | $28.60 | $133.02 | 87,500 | — | — |
| 2024-06-18 | $28.98 | $134.79 | 97,700 | — | — |
| 2024-06-17 | $29.05 | $135.11 | 111,500 | — | — |
| 2024-06-14 | $28.67 | $133.34 | 88,400 | — | — |
| 2024-06-13 | $29.00 | $134.88 | 78,300 | — | — |
| 2024-06-12 | $29.45 | $136.97 | 96,700 | — | — |
| 2024-06-11 | $29.24 | $135.99 | 74,600 | — | — |
| 2024-06-10 | $29.10 | $135.34 | 74,600 | — | — |
| 2024-06-07 | $29.12 | $135.44 | 51,900 | — | — |
| 2024-06-06 | $29.26 | $136.09 | 121,700 | — | — |
| 2024-06-05 | $29.23 | $135.95 | 126,100 | — | — |
| 2024-06-04 | $29.12 | $135.44 | 79,500 | — | — |
| 2024-06-03 | $29.86 | $138.88 | 69,900 | — | — |
| 2024-05-31 | $30.01 | $139.58 | 66,500 | — | — |
| 2024-05-30 | $29.61 | $137.72 | 70,400 | — | — |
| 2024-05-29 | $29.72 | $138.23 | 102,800 | — | — |
| 2024-05-28 | $29.59 | $137.62 | 171,000 | — | — |
| 2024-05-24 | $30.24 | $140.65 | 73,400 | — | — |
| 2024-05-23 | $30.00 | $139.53 | 93,000 | — | — |
| 2024-05-22 | $30.31 | $140.97 | 61,700 | — | — |
| 2024-05-21 | $31.12 | $144.74 | 65,100 | — | — |
| 2024-05-20 | $30.96 | $143.99 | 146,900 | — | — |
| 2024-05-17 | $30.70 | $142.79 | 205,400 | — | — |
| 2024-05-16 | $30.50 | $141.86 | 138,900 | — | — |
| 2024-05-15 | $29.70 | $138.13 | 103,500 | — | — |
| 2024-05-14 | $29.79 | $138.55 | 77,800 | — | — |
| 2024-05-13 | $30.00 | $139.53 | 105,000 | — | — |
| 2024-05-10 | $30.37 | $141.25 | 87,100 | — | — |
| 2024-05-09 | $30.80 | $143.25 | 123,800 | — | — |
| 2024-05-08 | $30.67 | $142.65 | 114,500 | — | — |
| 2024-05-07 | $30.75 | $143.02 | 153,100 | — | — |
| 2024-05-06 | $30.95 | $143.95 | 151,400 | — | — |
| 2024-05-03 | $30.39 | $141.34 | 173,200 | — | — |
| 2024-05-02 | $29.94 | $139.25 | 163,600 | — | — |
| 2024-05-01 | $29.12 | $135.44 | 147,400 | — | — |
| 2024-04-30 | $28.41 | $132.13 | 175,500 | — | — |
| 2024-04-29 | $29.27 | $136.13 | 94,200 | — | — |
| 2024-04-26 | $29.58 | $137.58 | 139,600 | — | — |
| 2024-04-25 | $29.46 | $134.69 | 141,700 | — | — |
| 2024-04-24 | $29.32 | $134.05 | 152,700 | — | — |
| 2024-04-23 | $29.91 | $136.75 | 137,100 | — | — |
| 2024-04-22 | $29.45 | $134.65 | 121,800 | — | — |
| 2024-04-19 | $29.59 | $135.29 | 203,400 | — | — |
| 2024-04-18 | $29.56 | $135.15 | 129,300 | — | — |
| 2024-04-17 | $29.18 | $133.41 | 79,800 | — | — |
| 2024-04-16 | $29.43 | $134.56 | 83,000 | — | — |
| 2024-04-15 | $29.44 | $134.60 | 115,200 | — | — |
| 2024-04-12 | $29.42 | $134.51 | 66,500 | — | — |
| 2024-04-11 | $29.59 | $135.29 | 87,500 | — | — |
| 2024-04-10 | $29.61 | $135.38 | 103,400 | — | — |
| 2024-04-09 | $30.24 | $138.26 | 79,400 | — | — |
| 2024-04-08 | $30.19 | $138.03 | 62,600 | — | — |
| 2024-04-05 | $30.02 | $137.25 | 71,800 | — | — |
| 2024-04-04 | $29.75 | $136.02 | 82,000 | — | — |
| 2024-04-03 | $29.83 | $136.38 | 222,500 | — | — |
| 2024-04-02 | $29.72 | $135.88 | 100,100 | — | — |
| 2024-04-01 | $29.85 | $136.48 | 118,500 | — | — |
| 2024-03-28 | $29.62 | $135.42 | 214,600 | — | — |
| 2024-03-27 | $29.35 | $134.19 | 79,400 | — | — |
| 2024-03-26 | $29.31 | $134.01 | 124,100 | — | — |
| 2024-03-25 | $29.88 | $136.61 | 63,500 | — | — |
| 2024-03-22 | $29.45 | $134.65 | 95,000 | — | — |
| 2024-03-21 | $29.21 | $133.55 | 216,500 | — | — |
| 2024-03-20 | $29.26 | $133.78 | 150,300 | — | — |
| 2024-03-19 | $28.69 | $131.17 | 69,900 | — | — |
| 2024-03-18 | $28.42 | $129.94 | 61,400 | — | — |
| 2024-03-15 | $28.23 | $129.07 | 241,300 | — | — |
| 2024-03-14 | $28.24 | $129.11 | 112,900 | — | — |
| 2024-03-13 | $28.50 | $130.30 | 142,000 | — | — |
| 2024-03-12 | $28.60 | $130.76 | 112,200 | — | — |
| 2024-03-11 | $28.68 | $131.13 | 138,300 | — | — |
| 2024-03-08 | $28.43 | $129.98 | 117,300 | — | — |
| 2024-03-07 | $28.20 | $128.93 | 167,700 | — | — |
| 2024-03-06 | $27.88 | $127.47 | 162,300 | — | — |
| 2024-03-05 | $27.86 | $127.38 | 152,700 | — | — |
| 2024-03-04 | $27.27 | $124.68 | 77,500 | — | — |
| 2024-03-01 | $27.15 | $124.13 | 102,400 | — | — |
| 2024-02-29 | $27.97 | $125.59 | 116,400 | — | — |
| 2024-02-28 | $27.69 | $124.34 | 105,200 | — | — |
| 2024-02-27 | $27.50 | $123.48 | 149,800 | — | — |
| 2024-02-26 | $27.40 | $123.03 | 455,300 | — | — |
| 2024-02-23 | $27.28 | $122.50 | 455,700 | — | — |
| 2024-02-22 | $24.57 | $110.33 | 143,200 | — | — |
| 2024-02-21 | $24.14 | $108.40 | 110,600 | — | — |
| 2024-02-20 | $24.04 | $107.95 | 80,000 | — | — |
| 2024-02-16 | $23.55 | $105.75 | 84,400 | — | — |
| 2024-02-15 | $23.86 | $107.14 | 91,800 | — | — |
| 2024-02-14 | $23.12 | $103.82 | 51,200 | — | — |
| 2024-02-13 | $23.13 | $103.86 | 114,400 | — | — |
| 2024-02-12 | $24.04 | $107.95 | 96,600 | — | — |
| 2024-02-09 | $23.82 | $106.96 | 96,400 | — | — |
| 2024-02-08 | $23.49 | $105.48 | 64,200 | — | — |
| 2024-02-07 | $23.54 | $105.70 | 108,500 | — | — |
| 2024-02-06 | $23.55 | $105.75 | 99,400 | — | — |
| 2024-02-05 | $24.11 | $108.26 | 215,300 | — | — |
| 2024-02-02 | $23.72 | $106.51 | 185,500 | — | — |
| 2024-02-01 | $24.11 | $108.26 | 86,500 | — | — |
| 2024-01-31 | $24.05 | $107.99 | 120,800 | — | — |
| 2024-01-30 | $25.22 | $113.25 | 112,500 | — | — |
| 2024-01-29 | $24.91 | $111.85 | 104,700 | — | — |
| 2024-01-26 | $24.56 | $110.28 | 89,600 | — | — |
| 2024-01-25 | $24.82 | $111.45 | 91,400 | — | — |
| 2024-01-24 | $24.96 | $112.08 | 96,800 | — | — |
| 2024-01-23 | $25.03 | $112.39 | 128,300 | — | — |
| 2024-01-22 | $24.57 | $110.33 | 116,800 | — | — |
| 2024-01-19 | $24.17 | $108.53 | 191,700 | — | — |
| 2024-01-18 | $24.41 | $109.61 | 66,800 | — | — |
| 2024-01-17 | $24.52 | $110.10 | 85,200 | — | — |
| 2024-01-16 | $24.85 | $111.58 | 241,600 | — | — |
| 2024-01-12 | $25.35 | $113.83 | 63,800 | — | — |
| 2024-01-11 | $25.37 | $113.92 | 104,900 | — | — |
| 2024-01-10 | $25.58 | $114.86 | 89,200 | — | — |
| 2024-01-09 | $25.65 | $115.18 | 94,600 | — | — |
| 2024-01-08 | $26.46 | $118.81 | 160,000 | — | — |
| 2024-01-05 | $26.32 | $118.19 | 262,100 | — | — |
| 2024-01-04 | $25.24 | $113.34 | 106,900 | — | — |
| 2024-01-03 | $25.03 | $112.39 | 100,200 | — | — |
| 2024-01-02 | $24.94 | $111.99 | 91,700 | — | — |