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
- 1994-02-23 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 | $27.46 | $28.43 | 237,300 | — | — |
| 2024-12-30 | $27.34 | $28.30 | 226,200 | — | — |
| 2024-12-27 | $27.61 | $28.58 | 168,200 | — | — |
| 2024-12-26 | $28.11 | $29.10 | 218,800 | — | — |
| 2024-12-24 | $28.32 | $29.32 | 93,600 | — | — |
| 2024-12-23 | $28.16 | $29.15 | 263,000 | — | — |
| 2024-12-20 | $27.92 | $28.90 | 594,500 | — | — |
| 2024-12-19 | $27.80 | $28.78 | 524,200 | — | — |
| 2024-12-18 | $28.38 | $29.38 | 362,900 | — | — |
| 2024-12-17 | $30.01 | $31.07 | 235,800 | — | — |
| 2024-12-16 | $30.62 | $31.70 | 251,700 | — | — |
| 2024-12-13 | $30.72 | $31.80 | 245,600 | — | — |
| 2024-12-12 | $31.63 | $32.74 | 251,900 | — | — |
| 2024-12-11 | $31.90 | $33.02 | 397,400 | — | — |
| 2024-12-10 | $32.18 | $33.31 | 236,000 | — | — |
| 2024-12-09 | $32.83 | $33.99 | 201,000 | — | — |
| 2024-12-06 | $32.27 | $33.41 | 533,500 | — | — |
| 2024-12-05 | $33.28 | $34.45 | 204,800 | — | — |
| 2024-12-04 | $34.13 | $35.33 | 307,400 | — | — |
| 2024-12-03 | $34.73 | $35.95 | 187,800 | — | — |
| 2024-12-02 | $34.90 | $36.13 | 256,800 | — | — |
| 2024-11-29 | $34.95 | $36.18 | 113,100 | — | — |
| 2024-11-27 | $34.93 | $36.16 | 231,800 | — | — |
| 2024-11-26 | $34.99 | $36.22 | 641,400 | — | — |
| 2024-11-25 | $35.73 | $36.99 | 422,700 | — | — |
| 2024-11-22 | $34.13 | $35.33 | 254,500 | — | — |
| 2024-11-21 | $33.03 | $34.19 | 209,900 | — | — |
| 2024-11-20 | $32.66 | $33.81 | 239,700 | — | — |
| 2024-11-19 | $32.91 | $34.07 | 364,000 | — | — |
| 2024-11-18 | $32.63 | $33.78 | 411,500 | — | — |
| 2024-11-15 | $33.30 | $34.47 | 462,600 | — | — |
| 2024-11-14 | $34.63 | $35.85 | 1,317,400 | — | — |
| 2024-11-13 | $31.96 | $33.09 | 470,800 | — | — |
| 2024-11-12 | $32.06 | $33.19 | 285,600 | — | — |
| 2024-11-11 | $33.65 | $34.83 | 191,900 | — | — |
| 2024-11-08 | $33.48 | $34.66 | 197,500 | — | — |
| 2024-11-07 | $32.98 | $34.14 | 364,700 | — | — |
| 2024-11-06 | $32.60 | $33.75 | 491,600 | — | — |
| 2024-11-05 | $32.01 | $33.14 | 377,500 | — | — |
| 2024-11-04 | $31.24 | $32.34 | 583,900 | — | — |
| 2024-11-01 | $30.77 | $31.85 | 235,600 | — | — |
| 2024-10-31 | $30.76 | $31.84 | 207,500 | — | — |
| 2024-10-30 | $31.42 | $32.53 | 170,200 | — | — |
| 2024-10-29 | $31.19 | $32.29 | 285,400 | — | — |
| 2024-10-28 | $31.75 | $32.87 | 164,100 | — | — |
| 2024-10-25 | $31.02 | $32.11 | 145,000 | — | — |
| 2024-10-24 | $31.44 | $32.55 | 218,400 | — | — |
| 2024-10-23 | $31.09 | $32.18 | 268,000 | — | — |
| 2024-10-22 | $30.83 | $31.92 | 332,900 | — | — |
| 2024-10-21 | $32.09 | $33.22 | 271,500 | — | — |
| 2024-10-18 | $33.88 | $35.07 | 272,000 | — | — |
| 2024-10-17 | $33.30 | $34.47 | 221,800 | — | — |
| 2024-10-16 | $33.54 | $34.72 | 231,300 | — | — |
| 2024-10-15 | $32.53 | $33.68 | 209,300 | — | — |
| 2024-10-14 | $32.29 | $33.43 | 148,900 | — | — |
| 2024-10-11 | $31.84 | $32.96 | 222,900 | — | — |
| 2024-10-10 | $31.38 | $32.48 | 200,800 | — | — |
| 2024-10-09 | $31.96 | $33.09 | 193,600 | — | — |
| 2024-10-08 | $32.24 | $33.37 | 239,100 | — | — |
| 2024-10-07 | $31.99 | $33.12 | 445,500 | — | — |
| 2024-10-04 | $32.38 | $33.52 | 294,200 | — | — |
| 2024-10-03 | $32.86 | $34.02 | 273,300 | — | — |
| 2024-10-02 | $33.36 | $34.53 | 218,900 | — | — |
| 2024-10-01 | $33.83 | $35.02 | 234,500 | — | — |
| 2024-09-30 | $34.17 | $35.37 | 352,600 | — | — |
| 2024-09-27 | $33.97 | $35.17 | 377,600 | — | — |
| 2024-09-26 | $32.62 | $33.77 | 261,900 | — | — |
| 2024-09-25 | $32.97 | $34.13 | 420,900 | — | — |
| 2024-09-24 | $33.37 | $34.54 | 236,100 | — | — |
| 2024-09-23 | $33.49 | $34.67 | 251,100 | — | — |
| 2024-09-20 | $33.31 | $34.48 | 781,200 | — | — |
| 2024-09-19 | $34.55 | $35.77 | 487,100 | — | — |
| 2024-09-18 | $33.76 | $34.95 | 501,500 | — | — |
| 2024-09-17 | $33.89 | $35.08 | 481,200 | — | — |
| 2024-09-16 | $33.89 | $35.08 | 260,400 | — | — |
| 2024-09-13 | $33.59 | $34.77 | 373,100 | — | — |
| 2024-09-12 | $31.92 | $33.04 | 358,900 | — | — |
| 2024-09-11 | $31.10 | $32.19 | 330,500 | — | — |
| 2024-09-10 | $30.97 | $32.06 | 344,300 | — | — |
| 2024-09-09 | $31.12 | $32.22 | 404,800 | — | — |
| 2024-09-06 | $30.80 | $31.88 | 318,600 | — | — |
| 2024-09-05 | $30.75 | $31.83 | 439,200 | — | — |
| 2024-09-04 | $29.83 | $30.88 | 220,000 | — | — |
| 2024-09-03 | $29.86 | $30.91 | 338,500 | — | — |
| 2024-08-30 | $31.28 | $32.38 | 253,900 | — | — |
| 2024-08-29 | $31.04 | $32.13 | 261,300 | — | — |
| 2024-08-28 | $31.04 | $32.13 | 235,100 | — | — |
| 2024-08-27 | $31.66 | $32.77 | 220,300 | — | — |
| 2024-08-26 | $31.96 | $33.09 | 306,900 | — | — |
| 2024-08-23 | $32.49 | $33.63 | 920,000 | — | — |
| 2024-08-22 | $31.18 | $32.28 | 217,300 | — | — |
| 2024-08-21 | $31.02 | $32.11 | 408,700 | — | — |
| 2024-08-20 | $29.69 | $30.74 | 244,700 | — | — |
| 2024-08-19 | $29.97 | $31.03 | 433,500 | — | — |
| 2024-08-16 | $28.74 | $29.75 | 435,800 | — | — |
| 2024-08-15 | $29.10 | $30.12 | 538,800 | — | — |
| 2024-08-14 | $27.77 | $28.75 | 331,000 | — | — |
| 2024-08-13 | $27.84 | $28.82 | 375,700 | — | — |
| 2024-08-12 | $27.50 | $28.47 | 289,300 | — | — |
| 2024-08-09 | $27.75 | $28.73 | 419,500 | — | — |
| 2024-08-08 | $27.46 | $28.43 | 433,100 | — | — |
| 2024-08-07 | $25.91 | $26.82 | 606,300 | — | — |
| 2024-08-06 | $27.32 | $28.28 | 529,700 | — | — |
| 2024-08-05 | $26.77 | $27.71 | 1,028,000 | — | — |
| 2024-08-02 | $28.57 | $29.58 | 1,038,100 | — | — |
| 2024-08-01 | $32.73 | $33.88 | 332,000 | — | — |
| 2024-07-31 | $33.67 | $34.86 | 361,600 | — | — |
| 2024-07-30 | $34.05 | $35.25 | 480,200 | — | — |
| 2024-07-29 | $33.63 | $34.81 | 198,900 | — | — |
| 2024-07-26 | $33.84 | $35.03 | 327,800 | — | — |
| 2024-07-25 | $32.73 | $33.88 | 373,600 | — | — |
| 2024-07-24 | $31.80 | $32.92 | 378,400 | — | — |
| 2024-07-23 | $33.25 | $34.42 | 327,200 | — | — |
| 2024-07-22 | $32.25 | $33.39 | 297,000 | — | — |
| 2024-07-19 | $31.68 | $32.80 | 367,700 | — | — |
| 2024-07-18 | $32.03 | $33.16 | 634,700 | — | — |
| 2024-07-17 | $32.92 | $34.08 | 610,300 | — | — |
| 2024-07-16 | $33.04 | $34.20 | 901,700 | — | — |
| 2024-07-15 | $31.03 | $32.12 | 622,700 | — | — |
| 2024-07-12 | $30.76 | $31.84 | 835,400 | — | — |
| 2024-07-11 | $29.26 | $30.29 | 700,900 | — | — |
| 2024-07-10 | $26.92 | $27.87 | 307,700 | — | — |
| 2024-07-09 | $26.10 | $27.02 | 342,100 | — | — |
| 2024-07-08 | $26.90 | $27.85 | 233,700 | — | — |
| 2024-07-05 | $26.21 | $27.13 | 387,700 | — | — |
| 2024-07-03 | $26.42 | $27.35 | 147,400 | — | — |
| 2024-07-02 | $26.27 | $27.19 | 324,400 | — | — |
| 2024-07-01 | $26.68 | $27.62 | 432,700 | — | — |
| 2024-06-28 | $27.48 | $28.45 | 577,500 | — | — |
| 2024-06-27 | $27.40 | $28.36 | 247,000 | — | — |
| 2024-06-26 | $27.27 | $28.23 | 355,400 | — | — |
| 2024-06-25 | $27.31 | $28.27 | 310,000 | — | — |
| 2024-06-24 | $28.09 | $29.08 | 317,800 | — | — |
| 2024-06-21 | $27.60 | $28.57 | 1,238,400 | — | — |
| 2024-06-20 | $27.51 | $28.48 | 372,800 | — | — |
| 2024-06-18 | $28.17 | $29.16 | 312,400 | — | — |
| 2024-06-17 | $28.80 | $29.81 | 511,300 | — | — |
| 2024-06-14 | $27.75 | $28.73 | 255,600 | — | — |
| 2024-06-13 | $28.48 | $29.48 | 534,900 | — | — |
| 2024-06-12 | $28.78 | $29.79 | 432,800 | — | — |
| 2024-06-11 | $27.88 | $28.86 | 220,700 | — | — |
| 2024-06-10 | $28.33 | $29.33 | 226,100 | — | — |
| 2024-06-07 | $28.10 | $29.09 | 332,800 | — | — |
| 2024-06-06 | $28.48 | $29.48 | 230,100 | — | — |
| 2024-06-05 | $28.76 | $29.77 | 261,200 | — | — |
| 2024-06-04 | $28.56 | $29.57 | 275,400 | — | — |
| 2024-06-03 | $29.34 | $30.37 | 299,500 | — | — |
| 2024-05-31 | $28.72 | $29.73 | 456,000 | — | — |
| 2024-05-30 | $27.48 | $28.45 | 310,600 | — | — |
| 2024-05-29 | $27.07 | $28.02 | 251,200 | — | — |
| 2024-05-28 | $27.89 | $28.87 | 253,700 | — | — |
| 2024-05-24 | $27.53 | $28.50 | 167,400 | — | — |
| 2024-05-23 | $27.20 | $28.16 | 459,800 | — | — |
| 2024-05-22 | $27.73 | $28.71 | 586,100 | — | — |
| 2024-05-21 | $28.70 | $29.71 | 330,200 | — | — |
| 2024-05-20 | $29.45 | $30.49 | 337,800 | — | — |
| 2024-05-17 | $28.77 | $29.78 | 264,200 | — | — |
| 2024-05-16 | $28.40 | $29.40 | 397,200 | — | — |
| 2024-05-15 | $29.84 | $30.89 | 331,500 | — | — |
| 2024-05-14 | $28.30 | $29.30 | 196,700 | — | — |
| 2024-05-13 | $28.30 | $29.30 | 282,400 | — | — |
| 2024-05-10 | $28.43 | $29.43 | 392,400 | — | — |
| 2024-05-09 | $28.69 | $29.70 | 461,500 | — | — |
| 2024-05-08 | $28.74 | $29.75 | 373,600 | — | — |
| 2024-05-07 | $28.95 | $29.97 | 585,400 | — | — |
| 2024-05-06 | $28.34 | $29.34 | 394,100 | — | — |
| 2024-05-03 | $27.70 | $28.68 | 541,500 | — | — |
| 2024-05-02 | $27.01 | $27.96 | 1,121,700 | — | — |
| 2024-05-01 | $28.20 | $29.19 | 412,600 | — | — |
| 2024-04-30 | $28.03 | $29.02 | 235,700 | — | — |
| 2024-04-29 | $28.40 | $29.40 | 301,000 | — | — |
| 2024-04-26 | $28.45 | $29.45 | 253,300 | — | — |
| 2024-04-25 | $27.49 | $28.46 | 328,100 | — | — |
| 2024-04-24 | $27.21 | $28.17 | 399,200 | — | — |
| 2024-04-23 | $27.88 | $28.86 | 304,500 | — | — |
| 2024-04-22 | $26.59 | $27.53 | 257,300 | — | — |
| 2024-04-19 | $26.31 | $27.24 | 256,100 | — | — |
| 2024-04-18 | $25.79 | $26.70 | 383,300 | — | — |
| 2024-04-17 | $26.06 | $26.98 | 815,200 | — | — |
| 2024-04-16 | $26.41 | $27.34 | 532,000 | — | — |
| 2024-04-15 | $27.54 | $28.51 | 278,800 | — | — |
| 2024-04-12 | $28.22 | $29.21 | 293,600 | — | — |
| 2024-04-11 | $29.08 | $30.10 | 295,100 | — | — |
| 2024-04-10 | $28.76 | $29.77 | 589,800 | — | — |
| 2024-04-09 | $30.44 | $31.51 | 289,100 | — | — |
| 2024-04-08 | $30.72 | $31.80 | 202,200 | — | — |
| 2024-04-05 | $30.86 | $31.95 | 485,800 | — | — |
| 2024-04-04 | $31.00 | $32.09 | 243,800 | — | — |
| 2024-04-03 | $31.90 | $33.02 | 203,700 | — | — |
| 2024-04-02 | $31.43 | $32.54 | 290,200 | — | — |
| 2024-04-01 | $32.44 | $33.58 | 179,700 | — | — |
| 2024-03-28 | $32.80 | $33.95 | 266,800 | — | — |
| 2024-03-27 | $31.88 | $33.00 | 173,600 | — | — |
| 2024-03-26 | $31.22 | $32.32 | 128,600 | — | — |
| 2024-03-25 | $31.32 | $32.42 | 184,800 | — | — |
| 2024-03-22 | $31.51 | $32.62 | 130,200 | — | — |
| 2024-03-21 | $31.87 | $32.99 | 262,400 | — | — |
| 2024-03-20 | $31.60 | $32.71 | 180,500 | — | — |
| 2024-03-19 | $30.14 | $31.20 | 230,900 | — | — |
| 2024-03-18 | $29.44 | $30.48 | 192,000 | — | — |
| 2024-03-15 | $29.59 | $30.63 | 525,400 | — | — |
| 2024-03-14 | $29.74 | $30.79 | 409,200 | — | — |
| 2024-03-13 | $31.87 | $32.99 | 235,800 | — | — |
| 2024-03-12 | $31.16 | $32.26 | 296,400 | — | — |
| 2024-03-11 | $30.77 | $31.85 | 220,200 | — | — |
| 2024-03-08 | $31.10 | $32.19 | 203,100 | — | — |
| 2024-03-07 | $30.66 | $31.74 | 241,000 | — | — |
| 2024-03-06 | $30.18 | $31.24 | 230,400 | — | — |
| 2024-03-05 | $29.88 | $30.93 | 261,700 | — | — |
| 2024-03-04 | $31.15 | $32.25 | 546,900 | — | — |
| 2024-03-01 | $32.24 | $33.37 | 259,300 | — | — |
| 2024-02-29 | $31.33 | $32.43 | 348,600 | — | — |
| 2024-02-28 | $30.27 | $31.34 | 302,800 | — | — |
| 2024-02-27 | $30.10 | $31.16 | 387,300 | — | — |
| 2024-02-26 | $29.42 | $30.46 | 224,200 | — | — |
| 2024-02-23 | $29.44 | $30.48 | 164,200 | — | — |
| 2024-02-22 | $29.03 | $30.05 | 274,500 | — | — |
| 2024-02-21 | $29.28 | $30.31 | 196,200 | — | — |
| 2024-02-20 | $29.09 | $30.11 | 237,400 | — | — |
| 2024-02-16 | $29.37 | $30.40 | 304,500 | — | — |
| 2024-02-15 | $30.47 | $31.54 | 248,900 | — | — |
| 2024-02-14 | $29.72 | $30.77 | 354,200 | — | — |
| 2024-02-13 | $28.97 | $29.99 | 359,400 | — | — |
| 2024-02-12 | $31.31 | $32.41 | 534,100 | — | — |
| 2024-02-09 | $29.35 | $30.38 | 523,000 | — | — |
| 2024-02-08 | $29.44 | $30.48 | 322,500 | — | — |
| 2024-02-07 | $28.60 | $29.61 | 409,000 | — | — |
| 2024-02-06 | $29.11 | $30.13 | 649,500 | — | — |
| 2024-02-05 | $29.24 | $30.27 | 585,800 | — | — |
| 2024-02-02 | $29.81 | $30.86 | 1,330,100 | — | — |
| 2024-02-01 | $32.36 | $33.50 | 312,300 | — | — |
| 2024-01-31 | $31.75 | $32.87 | 327,600 | — | — |
| 2024-01-30 | $32.75 | $33.90 | 201,400 | — | — |
| 2024-01-29 | $32.59 | $33.74 | 235,000 | — | — |
| 2024-01-26 | $31.82 | $32.94 | 187,200 | — | — |
| 2024-01-25 | $31.81 | $32.93 | 239,000 | — | — |
| 2024-01-24 | $30.69 | $31.77 | 336,900 | — | — |
| 2024-01-23 | $31.39 | $32.50 | 336,000 | — | — |
| 2024-01-22 | $33.25 | $34.42 | 346,400 | — | — |
| 2024-01-19 | $32.39 | $33.53 | 399,000 | — | — |
| 2024-01-18 | $32.66 | $33.81 | 636,600 | — | — |
| 2024-01-17 | $31.15 | $32.25 | 207,600 | — | — |
| 2024-01-16 | $31.30 | $32.40 | 255,800 | — | — |
| 2024-01-12 | $31.76 | $32.88 | 168,500 | — | — |
| 2024-01-11 | $32.16 | $33.29 | 230,600 | — | — |
| 2024-01-10 | $32.21 | $33.34 | 245,800 | — | — |
| 2024-01-09 | $31.49 | $32.60 | 231,000 | — | — |
| 2024-01-08 | $31.77 | $32.89 | 315,700 | — | — |
| 2024-01-05 | $31.15 | $32.25 | 476,100 | — | — |
| 2024-01-04 | $31.34 | $32.44 | 258,600 | — | — |
| 2024-01-03 | $31.62 | $32.73 | 290,800 | — | — |
| 2024-01-02 | $33.11 | $34.28 | 254,800 | — | — |