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
- 1991-12-31 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 | $30.95 | $215.74 | 637,100 | — | — |
| 2024-12-30 | $30.84 | $212.91 | 943,700 | — | — |
| 2024-12-27 | $31.04 | $214.29 | 467,200 | — | — |
| 2024-12-26 | $31.46 | $217.19 | 383,800 | — | — |
| 2024-12-24 | $31.29 | $216.02 | 223,800 | — | — |
| 2024-12-23 | $31.03 | $214.23 | 549,300 | — | — |
| 2024-12-20 | $31.11 | $214.78 | 2,126,000 | — | — |
| 2024-12-19 | $30.66 | $211.67 | 728,500 | — | — |
| 2024-12-18 | $30.93 | $213.53 | 1,025,900 | — | — |
| 2024-12-17 | $32.14 | $221.89 | 968,300 | — | — |
| 2024-12-16 | $32.38 | $223.55 | 1,651,900 | — | — |
| 2024-12-13 | $32.50 | $224.37 | 736,900 | — | — |
| 2024-12-12 | $32.63 | $225.27 | 546,600 | — | — |
| 2024-12-11 | $32.64 | $225.34 | 1,103,400 | — | — |
| 2024-12-10 | $32.49 | $224.30 | 2,047,800 | — | — |
| 2024-12-09 | $33.05 | $228.17 | 835,200 | — | — |
| 2024-12-06 | $32.62 | $225.20 | 1,239,200 | — | — |
| 2024-12-05 | $32.61 | $225.13 | 982,900 | — | — |
| 2024-12-04 | $32.26 | $222.72 | 895,600 | — | — |
| 2024-12-03 | $32.52 | $224.51 | 883,700 | — | — |
| 2024-12-02 | $32.40 | $223.68 | 1,962,600 | — | — |
| 2024-11-29 | $32.95 | $227.48 | 1,104,900 | — | — |
| 2024-11-27 | $32.83 | $226.65 | 864,800 | — | — |
| 2024-11-26 | $32.70 | $225.75 | 1,315,800 | — | — |
| 2024-11-25 | $32.23 | $222.51 | 2,227,600 | — | — |
| 2024-11-22 | $31.84 | $219.82 | 3,044,900 | — | — |
| 2024-11-21 | $31.16 | $215.12 | 830,300 | — | — |
| 2024-11-20 | $30.69 | $211.88 | 1,218,100 | — | — |
| 2024-11-19 | $30.41 | $209.94 | 890,000 | — | — |
| 2024-11-18 | $29.84 | $206.01 | 964,400 | — | — |
| 2024-11-15 | $29.91 | $206.49 | 1,373,700 | — | — |
| 2024-11-14 | $30.05 | $207.46 | 2,760,800 | — | — |
| 2024-11-13 | $31.09 | $214.64 | 1,050,900 | — | — |
| 2024-11-12 | $31.75 | $219.20 | 2,072,200 | — | — |
| 2024-11-11 | $32.43 | $223.89 | 750,400 | — | — |
| 2024-11-08 | $32.14 | $221.89 | 1,277,400 | — | — |
| 2024-11-07 | $32.38 | $223.55 | 790,300 | — | — |
| 2024-11-06 | $32.66 | $225.48 | 1,338,300 | — | — |
| 2024-11-05 | $32.49 | $224.30 | 745,500 | — | — |
| 2024-11-04 | $32.47 | $224.17 | 512,000 | — | — |
| 2024-11-01 | $31.95 | $220.58 | 681,800 | — | — |
| 2024-10-31 | $32.20 | $222.30 | 879,300 | — | — |
| 2024-10-30 | $32.70 | $225.75 | 641,300 | — | — |
| 2024-10-29 | $32.50 | $224.37 | 1,235,100 | — | — |
| 2024-10-28 | $32.56 | $224.79 | 1,499,400 | — | — |
| 2024-10-25 | $32.29 | $222.92 | 588,100 | — | — |
| 2024-10-24 | $32.02 | $221.06 | 594,300 | — | — |
| 2024-10-23 | $32.00 | $220.92 | 819,700 | — | — |
| 2024-10-22 | $31.95 | $220.58 | 460,700 | — | — |
| 2024-10-21 | $31.90 | $220.23 | 479,400 | — | — |
| 2024-10-18 | $32.36 | $223.41 | 621,700 | — | — |
| 2024-10-17 | $32.42 | $223.82 | 470,200 | — | — |
| 2024-10-16 | $32.33 | $223.20 | 434,900 | — | — |
| 2024-10-15 | $32.10 | $221.61 | 947,300 | — | — |
| 2024-10-14 | $31.31 | $216.16 | 498,500 | — | — |
| 2024-10-11 | $30.97 | $213.81 | 406,800 | — | — |
| 2024-10-10 | $30.68 | $211.81 | 479,400 | — | — |
| 2024-10-09 | $30.93 | $213.53 | 592,200 | — | — |
| 2024-10-08 | $31.10 | $214.71 | 737,300 | — | — |
| 2024-10-07 | $31.11 | $214.78 | 941,700 | — | — |
| 2024-10-04 | $31.05 | $214.36 | 934,000 | — | — |
| 2024-10-03 | $31.18 | $215.26 | 2,552,400 | — | — |
| 2024-10-02 | $30.96 | $213.74 | 895,500 | — | — |
| 2024-10-01 | $30.65 | $211.60 | 872,400 | — | — |
| 2024-09-30 | $30.33 | $209.39 | 893,200 | — | — |
| 2024-09-27 | $30.58 | $209.08 | 896,300 | — | — |
| 2024-09-26 | $30.52 | $208.67 | 773,500 | — | — |
| 2024-09-25 | $30.68 | $209.77 | 1,211,200 | — | — |
| 2024-09-24 | $30.41 | $207.92 | 530,600 | — | — |
| 2024-09-23 | $30.29 | $207.10 | 1,157,000 | — | — |
| 2024-09-20 | $30.00 | $205.12 | 3,201,000 | — | — |
| 2024-09-19 | $30.46 | $208.26 | 720,900 | — | — |
| 2024-09-18 | $30.61 | $209.29 | 1,145,900 | — | — |
| 2024-09-17 | $30.12 | $205.94 | 892,300 | — | — |
| 2024-09-16 | $30.10 | $205.80 | 619,900 | — | — |
| 2024-09-13 | $30.10 | $205.80 | 888,000 | — | — |
| 2024-09-12 | $29.53 | $201.90 | 720,100 | — | — |
| 2024-09-11 | $29.31 | $200.40 | 476,300 | — | — |
| 2024-09-10 | $29.33 | $200.54 | 640,100 | — | — |
| 2024-09-09 | $29.20 | $199.65 | 589,000 | — | — |
| 2024-09-06 | $29.09 | $198.89 | 502,000 | — | — |
| 2024-09-05 | $29.37 | $200.81 | 491,600 | — | — |
| 2024-09-04 | $29.57 | $202.18 | 702,300 | — | — |
| 2024-09-03 | $29.27 | $200.13 | 794,700 | — | — |
| 2024-08-30 | $29.79 | $203.68 | 835,600 | — | — |
| 2024-08-29 | $29.83 | $203.95 | 848,900 | — | — |
| 2024-08-28 | $29.48 | $201.56 | 687,200 | — | — |
| 2024-08-27 | $29.26 | $200.06 | 533,300 | — | — |
| 2024-08-26 | $29.11 | $199.03 | 529,800 | — | — |
| 2024-08-23 | $29.12 | $199.10 | 651,900 | — | — |
| 2024-08-22 | $28.69 | $196.16 | 499,800 | — | — |
| 2024-08-21 | $28.89 | $197.53 | 748,600 | — | — |
| 2024-08-20 | $28.64 | $195.82 | 795,200 | — | — |
| 2024-08-19 | $28.71 | $196.30 | 578,500 | — | — |
| 2024-08-16 | $28.60 | $195.54 | 1,015,100 | — | — |
| 2024-08-15 | $28.75 | $196.57 | 748,100 | — | — |
| 2024-08-14 | $29.04 | $198.55 | 603,300 | — | — |
| 2024-08-13 | $28.89 | $197.53 | 447,600 | — | — |
| 2024-08-12 | $28.52 | $195.00 | 408,100 | — | — |
| 2024-08-09 | $28.73 | $196.43 | 438,000 | — | — |
| 2024-08-08 | $28.72 | $196.36 | 633,700 | — | — |
| 2024-08-07 | $28.38 | $194.04 | 674,900 | — | — |
| 2024-08-06 | $28.41 | $194.25 | 1,128,000 | — | — |
| 2024-08-05 | $28.22 | $192.95 | 895,900 | — | — |
| 2024-08-02 | $28.90 | $197.60 | 875,800 | — | — |
| 2024-08-01 | $28.93 | $197.80 | 865,600 | — | — |
| 2024-07-31 | $28.97 | $198.07 | 1,882,800 | — | — |
| 2024-07-30 | $29.08 | $198.83 | 963,300 | — | — |
| 2024-07-29 | $28.27 | $193.29 | 1,000,900 | — | — |
| 2024-07-26 | $28.27 | $193.29 | 614,100 | — | — |
| 2024-07-25 | $27.78 | $189.94 | 762,200 | — | — |
| 2024-07-24 | $27.23 | $186.18 | 723,600 | — | — |
| 2024-07-23 | $27.51 | $188.09 | 725,000 | — | — |
| 2024-07-22 | $27.16 | $185.70 | 731,300 | — | — |
| 2024-07-19 | $26.68 | $182.42 | 532,000 | — | — |
| 2024-07-18 | $26.75 | $182.90 | 905,300 | — | — |
| 2024-07-17 | $26.75 | $182.90 | 1,279,100 | — | — |
| 2024-07-16 | $27.32 | $186.79 | 858,300 | — | — |
| 2024-07-15 | $26.88 | $183.78 | 940,400 | — | — |
| 2024-07-12 | $26.16 | $178.86 | 967,400 | — | — |
| 2024-07-11 | $25.93 | $177.29 | 670,200 | — | — |
| 2024-07-10 | $25.47 | $174.14 | 493,200 | — | — |
| 2024-07-09 | $25.55 | $174.69 | 622,200 | — | — |
| 2024-07-08 | $25.23 | $172.50 | 726,900 | — | — |
| 2024-07-05 | $25.14 | $171.89 | 519,800 | — | — |
| 2024-07-03 | $25.37 | $173.46 | 326,800 | — | — |
| 2024-07-02 | $25.36 | $173.39 | 777,900 | — | — |
| 2024-07-01 | $25.05 | $171.27 | 879,700 | — | — |
| 2024-06-28 | $25.03 | $171.14 | 2,326,000 | — | — |
| 2024-06-27 | $24.74 | $167.14 | 996,600 | — | — |
| 2024-06-26 | $24.83 | $167.74 | 879,200 | — | — |
| 2024-06-25 | $24.77 | $167.34 | 584,600 | — | — |
| 2024-06-24 | $24.90 | $168.22 | 890,200 | — | — |
| 2024-06-21 | $24.63 | $166.39 | 1,753,800 | — | — |
| 2024-06-20 | $24.24 | $163.76 | 819,500 | — | — |
| 2024-06-18 | $24.62 | $166.32 | 536,400 | — | — |
| 2024-06-17 | $24.50 | $165.51 | 725,900 | — | — |
| 2024-06-14 | $24.38 | $164.70 | 635,900 | — | — |
| 2024-06-13 | $24.17 | $163.28 | 768,400 | — | — |
| 2024-06-12 | $24.28 | $164.03 | 489,900 | — | — |
| 2024-06-11 | $23.92 | $161.60 | 426,100 | — | — |
| 2024-06-10 | $24.15 | $163.15 | 476,200 | — | — |
| 2024-06-07 | $24.23 | $163.69 | 730,900 | — | — |
| 2024-06-06 | $24.54 | $165.78 | 406,200 | — | — |
| 2024-06-05 | $24.40 | $164.84 | 433,000 | — | — |
| 2024-06-04 | $24.44 | $165.11 | 421,200 | — | — |
| 2024-06-03 | $24.47 | $165.31 | 276,700 | — | — |
| 2024-05-31 | $24.67 | $166.66 | 693,800 | — | — |
| 2024-05-30 | $24.23 | $163.69 | 528,600 | — | — |
| 2024-05-29 | $23.72 | $160.24 | 571,500 | — | — |
| 2024-05-28 | $23.75 | $160.45 | 468,700 | — | — |
| 2024-05-24 | $24.06 | $162.54 | 555,800 | — | — |
| 2024-05-23 | $24.05 | $162.47 | 577,800 | — | — |
| 2024-05-22 | $24.67 | $166.66 | 591,300 | — | — |
| 2024-05-21 | $24.99 | $168.82 | 436,400 | — | — |
| 2024-05-20 | $24.80 | $167.54 | 561,900 | — | — |
| 2024-05-17 | $24.51 | $165.58 | 439,200 | — | — |
| 2024-05-16 | $24.58 | $166.05 | 558,500 | — | — |
| 2024-05-15 | $24.70 | $166.87 | 483,300 | — | — |
| 2024-05-14 | $24.64 | $166.46 | 419,800 | — | — |
| 2024-05-13 | $24.49 | $165.45 | 383,300 | — | — |
| 2024-05-10 | $24.43 | $165.04 | 400,100 | — | — |
| 2024-05-09 | $24.66 | $166.60 | 593,800 | — | — |
| 2024-05-08 | $24.63 | $166.39 | 572,000 | — | — |
| 2024-05-07 | $24.79 | $167.47 | 896,700 | — | — |
| 2024-05-06 | $24.64 | $166.46 | 660,500 | — | — |
| 2024-05-03 | $24.59 | $166.12 | 702,900 | — | — |
| 2024-05-02 | $24.51 | $165.58 | 873,600 | — | — |
| 2024-05-01 | $23.97 | $161.93 | 1,036,200 | — | — |
| 2024-04-30 | $23.97 | $161.93 | 1,264,500 | — | — |
| 2024-04-29 | $23.91 | $161.53 | 936,800 | — | — |
| 2024-04-26 | $23.63 | $159.64 | 1,991,100 | — | — |
| 2024-04-25 | $22.85 | $154.37 | 1,098,800 | — | — |
| 2024-04-24 | $22.95 | $155.04 | 744,400 | — | — |
| 2024-04-23 | $23.10 | $156.06 | 684,700 | — | — |
| 2024-04-22 | $23.04 | $155.65 | 963,000 | — | — |
| 2024-04-19 | $22.77 | $153.83 | 1,535,300 | — | — |
| 2024-04-18 | $22.54 | $152.27 | 1,180,900 | — | — |
| 2024-04-17 | $22.24 | $150.25 | 1,056,200 | — | — |
| 2024-04-16 | $22.28 | $150.52 | 1,327,600 | — | — |
| 2024-04-15 | $22.85 | $154.37 | 1,164,700 | — | — |
| 2024-04-12 | $23.17 | $156.53 | 631,300 | — | — |
| 2024-04-11 | $23.21 | $156.80 | 857,100 | — | — |
| 2024-04-10 | $23.19 | $156.66 | 680,700 | — | — |
| 2024-04-09 | $23.89 | $161.39 | 519,200 | — | — |
| 2024-04-08 | $23.82 | $160.92 | 492,600 | — | — |
| 2024-04-05 | $23.61 | $159.50 | 799,300 | — | — |
| 2024-04-04 | $23.66 | $159.84 | 1,144,700 | — | — |
| 2024-04-03 | $23.27 | $157.20 | 487,600 | — | — |
| 2024-04-02 | $23.39 | $158.02 | 729,700 | — | — |
| 2024-04-01 | $23.74 | $160.38 | 466,700 | — | — |
| 2024-03-28 | $24.17 | $163.28 | 808,800 | — | — |
| 2024-03-27 | $24.05 | $162.47 | 549,700 | — | — |
| 2024-03-26 | $23.64 | $157.71 | 847,700 | — | — |
| 2024-03-25 | $23.72 | $158.25 | 558,100 | — | — |
| 2024-03-22 | $23.71 | $158.18 | 699,700 | — | — |
| 2024-03-21 | $24.51 | $163.52 | 1,063,200 | — | — |
| 2024-03-20 | $24.38 | $162.65 | 730,700 | — | — |
| 2024-03-19 | $24.09 | $160.71 | 558,000 | — | — |
| 2024-03-18 | $24.06 | $160.51 | 605,800 | — | — |
| 2024-03-15 | $24.17 | $161.25 | 1,481,700 | — | — |
| 2024-03-14 | $24.10 | $160.78 | 651,900 | — | — |
| 2024-03-13 | $24.54 | $163.72 | 1,531,800 | — | — |
| 2024-03-12 | $24.48 | $163.32 | 765,300 | — | — |
| 2024-03-11 | $24.57 | $163.92 | 540,800 | — | — |
| 2024-03-08 | $24.72 | $164.92 | 648,000 | — | — |
| 2024-03-07 | $24.43 | $162.98 | 919,500 | — | — |
| 2024-03-06 | $24.39 | $162.71 | 1,957,600 | — | — |
| 2024-03-05 | $24.04 | $160.38 | 1,239,300 | — | — |
| 2024-03-04 | $24.27 | $161.91 | 857,200 | — | — |
| 2024-03-01 | $24.56 | $163.85 | 617,100 | — | — |
| 2024-02-29 | $24.23 | $161.65 | 824,600 | — | — |
| 2024-02-28 | $23.83 | $158.98 | 1,076,900 | — | — |
| 2024-02-27 | $23.87 | $159.25 | 699,700 | — | — |
| 2024-02-26 | $23.66 | $157.84 | 837,400 | — | — |
| 2024-02-23 | $24.12 | $160.91 | 871,100 | — | — |
| 2024-02-22 | $24.17 | $161.25 | 983,900 | — | — |
| 2024-02-21 | $24.20 | $161.45 | 1,120,900 | — | — |
| 2024-02-20 | $24.18 | $161.31 | 711,500 | — | — |
| 2024-02-16 | $24.08 | $160.65 | 1,001,900 | — | — |
| 2024-02-15 | $24.57 | $163.92 | 969,200 | — | — |
| 2024-02-14 | $24.35 | $162.45 | 1,199,200 | — | — |
| 2024-02-13 | $23.89 | $159.38 | 1,397,700 | — | — |
| 2024-02-12 | $24.52 | $163.58 | 1,352,200 | — | — |
| 2024-02-09 | $23.87 | $159.25 | 1,459,500 | — | — |
| 2024-02-08 | $23.35 | $155.78 | 1,284,400 | — | — |
| 2024-02-07 | $22.89 | $152.71 | 1,040,300 | — | — |
| 2024-02-06 | $23.02 | $153.58 | 2,226,800 | — | — |
| 2024-02-05 | $22.57 | $150.57 | 1,817,200 | — | — |
| 2024-02-02 | $23.10 | $154.11 | 1,276,100 | — | — |
| 2024-02-01 | $23.39 | $156.04 | 2,582,100 | — | — |
| 2024-01-31 | $23.56 | $157.18 | 1,242,900 | — | — |
| 2024-01-30 | $24.32 | $162.25 | 1,442,900 | — | — |
| 2024-01-29 | $24.45 | $163.12 | 790,100 | — | — |
| 2024-01-26 | $24.36 | $162.51 | 693,900 | — | — |
| 2024-01-25 | $24.45 | $163.12 | 859,000 | — | — |
| 2024-01-24 | $24.32 | $162.25 | 1,100,200 | — | — |
| 2024-01-23 | $24.71 | $164.85 | 799,400 | — | — |
| 2024-01-22 | $24.95 | $166.45 | 1,154,800 | — | — |
| 2024-01-19 | $24.85 | $165.78 | 1,274,300 | — | — |
| 2024-01-18 | $24.60 | $164.12 | 463,500 | — | — |
| 2024-01-17 | $24.91 | $166.18 | 529,400 | — | — |
| 2024-01-16 | $25.31 | $168.85 | 395,800 | — | — |
| 2024-01-12 | $25.60 | $170.79 | 410,500 | — | — |
| 2024-01-11 | $25.35 | $169.12 | 638,500 | — | — |
| 2024-01-10 | $25.61 | $170.85 | 433,200 | — | — |
| 2024-01-09 | $25.43 | $169.65 | 464,000 | — | — |
| 2024-01-08 | $25.56 | $170.52 | 745,900 | — | — |
| 2024-01-05 | $25.45 | $169.79 | 725,000 | — | — |
| 2024-01-04 | $25.24 | $168.39 | 651,900 | — | — |
| 2024-01-03 | $25.30 | $168.79 | 722,000 | — | — |
| 2024-01-02 | $25.90 | $172.79 | 578,600 | — | — |