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
- 1994-06-06 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 | $36.65 | $70.05 | 28,400 | — | — |
| 2024-12-30 | $36.70 | $70.15 | 13,200 | — | — |
| 2024-12-27 | $36.62 | $70.00 | 32,900 | — | — |
| 2024-12-26 | $37.06 | $70.84 | 13,000 | — | — |
| 2024-12-24 | $36.88 | $70.49 | 13,100 | — | — |
| 2024-12-23 | $36.58 | $69.92 | 25,000 | — | — |
| 2024-12-20 | $36.84 | $70.42 | 97,500 | — | — |
| 2024-12-19 | $36.50 | $69.77 | 33,200 | — | — |
| 2024-12-18 | $36.48 | $69.73 | 47,300 | — | — |
| 2024-12-17 | $39.00 | $74.55 | 40,800 | — | — |
| 2024-12-16 | $39.40 | $75.31 | 22,400 | — | — |
| 2024-12-13 | $38.86 | $74.28 | 26,600 | — | — |
| 2024-12-12 | $39.30 | $75.12 | 17,500 | — | — |
| 2024-12-11 | $39.60 | $75.69 | 52,800 | — | — |
| 2024-12-10 | $39.16 | $74.85 | 32,700 | — | — |
| 2024-12-09 | $38.92 | $74.39 | 27,100 | — | — |
| 2024-12-06 | $39.25 | $74.58 | 19,300 | — | — |
| 2024-12-05 | $39.55 | $75.15 | 18,300 | — | — |
| 2024-12-04 | $39.66 | $75.36 | 32,900 | — | — |
| 2024-12-03 | $39.30 | $74.68 | 17,900 | — | — |
| 2024-12-02 | $39.70 | $75.44 | 34,000 | — | — |
| 2024-11-29 | $39.36 | $74.79 | 26,100 | — | — |
| 2024-11-27 | $39.10 | $74.30 | 15,300 | — | — |
| 2024-11-26 | $39.23 | $74.55 | 24,100 | — | — |
| 2024-11-25 | $39.51 | $75.08 | 38,600 | — | — |
| 2024-11-22 | $39.12 | $74.34 | 26,700 | — | — |
| 2024-11-21 | $38.44 | $73.05 | 36,700 | — | — |
| 2024-11-20 | $38.35 | $72.87 | 23,100 | — | — |
| 2024-11-19 | $38.18 | $72.55 | 16,900 | — | — |
| 2024-11-18 | $37.93 | $72.08 | 19,500 | — | — |
| 2024-11-15 | $38.34 | $72.86 | 25,400 | — | — |
| 2024-11-14 | $38.58 | $73.31 | 37,400 | — | — |
| 2024-11-13 | $38.75 | $73.63 | 32,600 | — | — |
| 2024-11-12 | $38.90 | $73.92 | 63,400 | — | — |
| 2024-11-11 | $39.27 | $74.62 | 37,400 | — | — |
| 2024-11-08 | $38.39 | $72.95 | 32,700 | — | — |
| 2024-11-07 | $37.99 | $72.19 | 42,400 | — | — |
| 2024-11-06 | $39.19 | $74.47 | 90,400 | — | — |
| 2024-11-05 | $35.69 | $67.82 | 23,500 | — | — |
| 2024-11-04 | $34.75 | $66.03 | 26,600 | — | — |
| 2024-11-01 | $34.99 | $66.49 | 22,700 | — | — |
| 2024-10-31 | $35.00 | $66.51 | 25,800 | — | — |
| 2024-10-30 | $35.08 | $66.66 | 14,100 | — | — |
| 2024-10-29 | $35.27 | $67.02 | 15,600 | — | — |
| 2024-10-28 | $35.43 | $67.33 | 14,800 | — | — |
| 2024-10-25 | $34.41 | $65.39 | 15,400 | — | — |
| 2024-10-24 | $35.07 | $66.64 | 17,500 | — | — |
| 2024-10-23 | $35.33 | $67.14 | 22,900 | — | — |
| 2024-10-22 | $34.99 | $66.49 | 14,200 | — | — |
| 2024-10-21 | $34.32 | $65.22 | 27,200 | — | — |
| 2024-10-18 | $35.62 | $67.69 | 22,000 | — | — |
| 2024-10-17 | $36.34 | $69.05 | 15,100 | — | — |
| 2024-10-16 | $35.88 | $68.18 | 26,600 | — | — |
| 2024-10-15 | $35.55 | $67.55 | 28,800 | — | — |
| 2024-10-14 | $34.76 | $66.05 | 12,400 | — | — |
| 2024-10-11 | $34.66 | $65.86 | 16,300 | — | — |
| 2024-10-10 | $33.60 | $63.85 | 17,200 | — | — |
| 2024-10-09 | $33.85 | $64.32 | 15,700 | — | — |
| 2024-10-08 | $33.50 | $63.66 | 22,200 | — | — |
| 2024-10-07 | $33.44 | $63.54 | 18,100 | — | — |
| 2024-10-04 | $33.66 | $63.96 | 15,700 | — | — |
| 2024-10-03 | $33.37 | $63.41 | 25,300 | — | — |
| 2024-10-02 | $33.54 | $63.73 | 16,000 | — | — |
| 2024-10-01 | $34.25 | $65.08 | 33,400 | — | — |
| 2024-09-30 | $35.29 | $67.06 | 71,600 | — | — |
| 2024-09-27 | $34.60 | $65.75 | 21,800 | — | — |
| 2024-09-26 | $34.73 | $66.00 | 30,600 | — | — |
| 2024-09-25 | $34.93 | $66.38 | 29,100 | — | — |
| 2024-09-24 | $34.68 | $65.90 | 29,300 | — | — |
| 2024-09-23 | $35.31 | $67.10 | 44,700 | — | — |
| 2024-09-20 | $36.09 | $68.58 | 145,700 | — | — |
| 2024-09-19 | $35.71 | $67.86 | 23,200 | — | — |
| 2024-09-18 | $34.90 | $66.32 | 42,700 | — | — |
| 2024-09-17 | $34.70 | $65.94 | 43,900 | — | — |
| 2024-09-16 | $34.91 | $66.34 | 21,100 | — | — |
| 2024-09-13 | $34.36 | $65.29 | 33,300 | — | — |
| 2024-09-12 | $33.55 | $63.75 | 18,600 | — | — |
| 2024-09-11 | $33.40 | $63.47 | 17,100 | — | — |
| 2024-09-10 | $33.89 | $64.40 | 21,800 | — | — |
| 2024-09-09 | $33.34 | $63.35 | 28,700 | — | — |
| 2024-09-06 | $33.80 | $63.79 | 43,400 | — | — |
| 2024-09-05 | $33.80 | $63.79 | 15,300 | — | — |
| 2024-09-04 | $34.14 | $64.43 | 17,900 | — | — |
| 2024-09-03 | $34.64 | $65.38 | 27,600 | — | — |
| 2024-08-30 | $34.52 | $65.15 | 27,200 | — | — |
| 2024-08-29 | $34.33 | $64.79 | 28,000 | — | — |
| 2024-08-28 | $34.40 | $64.92 | 26,700 | — | — |
| 2024-08-27 | $34.15 | $64.45 | 31,700 | — | — |
| 2024-08-26 | $34.17 | $64.49 | 58,000 | — | — |
| 2024-08-23 | $34.04 | $64.24 | 40,400 | — | — |
| 2024-08-22 | $32.54 | $61.41 | 27,200 | — | — |
| 2024-08-21 | $32.50 | $61.34 | 21,200 | — | — |
| 2024-08-20 | $32.25 | $60.87 | 24,400 | — | — |
| 2024-08-19 | $33.07 | $62.41 | 27,800 | — | — |
| 2024-08-16 | $32.70 | $61.71 | 38,100 | — | — |
| 2024-08-15 | $32.23 | $60.83 | 27,400 | — | — |
| 2024-08-14 | $31.38 | $59.22 | 15,000 | — | — |
| 2024-08-13 | $31.54 | $59.53 | 25,800 | — | — |
| 2024-08-12 | $31.51 | $59.47 | 28,000 | — | — |
| 2024-08-09 | $32.20 | $60.77 | 21,300 | — | — |
| 2024-08-08 | $32.09 | $60.56 | 14,800 | — | — |
| 2024-08-07 | $31.78 | $59.98 | 30,900 | — | — |
| 2024-08-06 | $31.84 | $60.09 | 50,500 | — | — |
| 2024-08-05 | $31.79 | $60.00 | 74,900 | — | — |
| 2024-08-02 | $33.25 | $62.75 | 39,700 | — | — |
| 2024-08-01 | $34.01 | $64.19 | 39,700 | — | — |
| 2024-07-31 | $35.50 | $67.00 | 77,100 | — | — |
| 2024-07-30 | $35.57 | $67.13 | 49,200 | — | — |
| 2024-07-29 | $35.20 | $66.43 | 45,400 | — | — |
| 2024-07-26 | $35.63 | $67.24 | 76,600 | — | — |
| 2024-07-25 | $35.62 | $67.23 | 54,700 | — | — |
| 2024-07-24 | $33.98 | $64.13 | 37,200 | — | — |
| 2024-07-23 | $33.47 | $63.17 | 43,600 | — | — |
| 2024-07-22 | $32.66 | $61.64 | 33,500 | — | — |
| 2024-07-19 | $32.10 | $60.58 | 29,400 | — | — |
| 2024-07-18 | $32.28 | $60.92 | 28,000 | — | — |
| 2024-07-17 | $32.79 | $61.88 | 64,000 | — | — |
| 2024-07-16 | $32.32 | $61.00 | 84,700 | — | — |
| 2024-07-15 | $30.55 | $57.66 | 41,300 | — | — |
| 2024-07-12 | $29.75 | $56.15 | 24,700 | — | — |
| 2024-07-11 | $29.53 | $55.73 | 66,200 | — | — |
| 2024-07-10 | $27.39 | $51.69 | 53,200 | — | — |
| 2024-07-09 | $26.92 | $50.81 | 26,400 | — | — |
| 2024-07-08 | $26.96 | $50.88 | 25,600 | — | — |
| 2024-07-05 | $26.81 | $50.60 | 30,100 | — | — |
| 2024-07-03 | $27.74 | $52.35 | 11,100 | — | — |
| 2024-07-02 | $28.26 | $53.34 | 11,100 | — | — |
| 2024-07-01 | $28.08 | $53.00 | 22,500 | — | — |
| 2024-06-28 | $28.44 | $53.67 | 305,200 | — | — |
| 2024-06-27 | $27.76 | $52.39 | 21,500 | — | — |
| 2024-06-26 | $26.91 | $50.79 | 25,600 | — | — |
| 2024-06-25 | $26.59 | $50.18 | 15,500 | — | — |
| 2024-06-24 | $27.00 | $50.96 | 25,500 | — | — |
| 2024-06-21 | $26.85 | $50.67 | 56,500 | — | — |
| 2024-06-20 | $26.85 | $50.67 | 11,300 | — | — |
| 2024-06-18 | $27.11 | $51.16 | 22,600 | — | — |
| 2024-06-17 | $27.22 | $51.37 | 17,900 | — | — |
| 2024-06-14 | $26.85 | $50.67 | 18,500 | — | — |
| 2024-06-13 | $26.95 | $50.86 | 17,900 | — | — |
| 2024-06-12 | $27.38 | $51.67 | 22,000 | — | — |
| 2024-06-11 | $27.04 | $51.03 | 19,600 | — | — |
| 2024-06-10 | $26.74 | $50.47 | 16,000 | — | — |
| 2024-06-07 | $26.92 | $50.41 | 13,500 | — | — |
| 2024-06-06 | $27.24 | $51.01 | 10,700 | — | — |
| 2024-06-05 | $27.13 | $50.80 | 19,000 | — | — |
| 2024-06-04 | $26.90 | $50.37 | 12,900 | — | — |
| 2024-06-03 | $27.36 | $51.23 | 14,900 | — | — |
| 2024-05-31 | $27.16 | $50.86 | 54,900 | — | — |
| 2024-05-30 | $26.93 | $50.43 | 18,200 | — | — |
| 2024-05-29 | $26.74 | $50.07 | 27,600 | — | — |
| 2024-05-28 | $27.05 | $50.65 | 24,200 | — | — |
| 2024-05-24 | $26.95 | $50.47 | 24,800 | — | — |
| 2024-05-23 | $27.03 | $50.62 | 32,400 | — | — |
| 2024-05-22 | $27.70 | $51.87 | 28,700 | — | — |
| 2024-05-21 | $28.14 | $52.69 | 24,600 | — | — |
| 2024-05-20 | $27.76 | $51.98 | 14,700 | — | — |
| 2024-05-17 | $28.15 | $52.71 | 21,000 | — | — |
| 2024-05-16 | $28.22 | $52.84 | 44,900 | — | — |
| 2024-05-15 | $27.96 | $52.36 | 31,000 | — | — |
| 2024-05-14 | $27.42 | $51.35 | 28,300 | — | — |
| 2024-05-13 | $27.22 | $50.97 | 73,300 | — | — |
| 2024-05-10 | $27.73 | $51.93 | 13,900 | — | — |
| 2024-05-09 | $28.05 | $52.53 | 29,500 | — | — |
| 2024-05-08 | $27.75 | $51.96 | 17,900 | — | — |
| 2024-05-07 | $27.42 | $51.35 | 32,700 | — | — |
| 2024-05-06 | $27.45 | $51.40 | 26,400 | — | — |
| 2024-05-03 | $27.47 | $51.44 | 32,900 | — | — |
| 2024-05-02 | $27.49 | $51.48 | 25,100 | — | — |
| 2024-05-01 | $26.96 | $50.48 | 23,800 | — | — |
| 2024-04-30 | $26.52 | $49.66 | 26,500 | — | — |
| 2024-04-29 | $27.08 | $50.71 | 25,300 | — | — |
| 2024-04-26 | $27.02 | $50.60 | 15,900 | — | — |
| 2024-04-25 | $27.24 | $51.01 | 29,400 | — | — |
| 2024-04-24 | $27.26 | $51.05 | 18,000 | — | — |
| 2024-04-23 | $27.18 | $50.90 | 14,900 | — | — |
| 2024-04-22 | $27.11 | $50.77 | 24,600 | — | — |
| 2024-04-19 | $27.09 | $50.73 | 24,600 | — | — |
| 2024-04-18 | $26.01 | $48.71 | 22,600 | — | — |
| 2024-04-17 | $25.83 | $48.37 | 23,900 | — | — |
| 2024-04-16 | $25.71 | $48.14 | 18,100 | — | — |
| 2024-04-15 | $26.19 | $49.04 | 24,300 | — | — |
| 2024-04-12 | $26.05 | $48.78 | 35,400 | — | — |
| 2024-04-11 | $26.20 | $49.06 | 26,800 | — | — |
| 2024-04-10 | $26.41 | $49.45 | 58,900 | — | — |
| 2024-04-09 | $27.17 | $50.88 | 15,200 | — | — |
| 2024-04-08 | $27.20 | $50.93 | 21,600 | — | — |
| 2024-04-05 | $27.11 | $50.77 | 27,900 | — | — |
| 2024-04-04 | $27.40 | $51.31 | 21,900 | — | — |
| 2024-04-03 | $27.30 | $51.12 | 24,200 | — | — |
| 2024-04-02 | $27.30 | $51.12 | 24,400 | — | — |
| 2024-04-01 | $27.59 | $51.66 | 41,200 | — | — |
| 2024-03-28 | $27.70 | $51.87 | 29,100 | — | — |
| 2024-03-27 | $27.67 | $51.81 | 16,300 | — | — |
| 2024-03-26 | $27.09 | $50.73 | 20,800 | — | — |
| 2024-03-25 | $27.59 | $51.66 | 24,800 | — | — |
| 2024-03-22 | $27.28 | $51.08 | 14,700 | — | — |
| 2024-03-21 | $28.13 | $52.68 | 31,200 | — | — |
| 2024-03-20 | $27.85 | $52.15 | 20,100 | — | — |
| 2024-03-19 | $27.10 | $50.75 | 20,900 | — | — |
| 2024-03-18 | $26.91 | $50.39 | 29,300 | — | — |
| 2024-03-15 | $26.72 | $50.04 | 131,100 | — | — |
| 2024-03-14 | $27.13 | $50.80 | 33,500 | — | — |
| 2024-03-13 | $27.90 | $52.25 | 24,800 | — | — |
| 2024-03-12 | $27.95 | $52.34 | 18,600 | — | — |
| 2024-03-11 | $28.01 | $52.45 | 12,600 | — | — |
| 2024-03-08 | $28.29 | $52.98 | 13,700 | — | — |
| 2024-03-07 | $28.37 | $52.73 | 9,600 | — | — |
| 2024-03-06 | $28.22 | $52.45 | 18,600 | — | — |
| 2024-03-05 | $28.42 | $52.82 | 18,000 | — | — |
| 2024-03-04 | $27.71 | $51.51 | 25,100 | — | — |
| 2024-03-01 | $28.19 | $52.40 | 21,000 | — | — |
| 2024-02-29 | $28.35 | $52.69 | 32,600 | — | — |
| 2024-02-28 | $27.61 | $51.32 | 25,300 | — | — |
| 2024-02-27 | $27.63 | $51.36 | 14,400 | — | — |
| 2024-02-26 | $27.82 | $51.71 | 24,500 | — | — |
| 2024-02-23 | $27.75 | $51.58 | 13,400 | — | — |
| 2024-02-22 | $27.64 | $51.38 | 29,600 | — | — |
| 2024-02-21 | $28.19 | $52.40 | 25,700 | — | — |
| 2024-02-20 | $28.35 | $52.69 | 20,800 | — | — |
| 2024-02-16 | $28.59 | $53.14 | 29,500 | — | — |
| 2024-02-15 | $28.96 | $53.83 | 26,700 | — | — |
| 2024-02-14 | $28.04 | $52.12 | 43,300 | — | — |
| 2024-02-13 | $27.43 | $50.98 | 50,700 | — | — |
| 2024-02-12 | $29.28 | $54.42 | 32,500 | — | — |
| 2024-02-09 | $28.67 | $53.29 | 41,900 | — | — |
| 2024-02-08 | $28.06 | $52.16 | 20,500 | — | — |
| 2024-02-07 | $27.47 | $51.06 | 32,500 | — | — |
| 2024-02-06 | $27.85 | $51.77 | 34,500 | — | — |
| 2024-02-05 | $27.91 | $51.88 | 30,000 | — | — |
| 2024-02-02 | $28.30 | $52.60 | 41,100 | — | — |
| 2024-02-01 | $28.53 | $53.03 | 38,700 | — | — |
| 2024-01-31 | $28.58 | $53.12 | 66,700 | — | — |
| 2024-01-30 | $29.66 | $55.13 | 34,100 | — | — |
| 2024-01-29 | $30.05 | $55.85 | 37,600 | — | — |
| 2024-01-26 | $30.85 | $57.34 | 25,300 | — | — |
| 2024-01-25 | $30.85 | $57.34 | 37,700 | — | — |
| 2024-01-24 | $30.45 | $56.60 | 38,000 | — | — |
| 2024-01-23 | $28.60 | $53.16 | 55,400 | — | — |
| 2024-01-22 | $27.98 | $52.01 | 77,300 | — | — |
| 2024-01-19 | $27.13 | $50.43 | 14,100 | — | — |
| 2024-01-18 | $26.82 | $49.85 | 24,500 | — | — |
| 2024-01-17 | $27.08 | $50.33 | 15,900 | — | — |
| 2024-01-16 | $27.12 | $50.41 | 24,500 | — | — |
| 2024-01-12 | $27.24 | $50.63 | 20,000 | — | — |
| 2024-01-11 | $27.63 | $51.36 | 22,400 | — | — |
| 2024-01-10 | $28.05 | $52.14 | 47,300 | — | — |
| 2024-01-09 | $27.96 | $51.97 | 48,600 | — | — |
| 2024-01-08 | $28.46 | $52.90 | 16,600 | — | — |
| 2024-01-05 | $28.45 | $52.88 | 46,000 | — | — |
| 2024-01-04 | $27.95 | $51.95 | 37,700 | — | — |
| 2024-01-03 | $28.38 | $52.75 | 31,300 | — | — |
| 2024-01-02 | $29.47 | $54.78 | 32,800 | — | — |