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
- 1992-07-15 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 | $38.80 | $115.09 | 109,800 | — | — |
| 2024-12-30 | $38.76 | $114.97 | 67,700 | — | — |
| 2024-12-27 | $39.16 | $116.16 | 71,900 | — | — |
| 2024-12-26 | $39.21 | $116.31 | 65,600 | — | — |
| 2024-12-24 | $39.43 | $116.96 | 56,600 | — | — |
| 2024-12-23 | $39.23 | $116.37 | 127,900 | — | — |
| 2024-12-20 | $40.04 | $118.77 | 552,400 | — | — |
| 2024-12-19 | $40.48 | $120.08 | 209,700 | — | — |
| 2024-12-18 | $41.31 | $122.54 | 210,800 | — | — |
| 2024-12-17 | $43.14 | $127.97 | 281,400 | — | — |
| 2024-12-16 | $40.69 | $120.70 | 174,800 | — | — |
| 2024-12-13 | $40.72 | $120.79 | 164,300 | — | — |
| 2024-12-12 | $40.00 | $118.65 | 90,200 | — | — |
| 2024-12-11 | $40.59 | $120.40 | 88,400 | — | — |
| 2024-12-10 | $41.02 | $121.68 | 97,200 | — | — |
| 2024-12-09 | $41.02 | $121.68 | 118,500 | — | — |
| 2024-12-06 | $40.31 | $119.57 | 87,600 | — | — |
| 2024-12-05 | $40.73 | $120.82 | 91,200 | — | — |
| 2024-12-04 | $40.79 | $121.00 | 88,900 | — | — |
| 2024-12-03 | $40.27 | $119.45 | 105,700 | — | — |
| 2024-12-02 | $40.80 | $121.03 | 199,100 | — | — |
| 2024-11-29 | $39.75 | $117.91 | 93,500 | — | — |
| 2024-11-27 | $40.16 | $119.13 | 160,300 | — | — |
| 2024-11-26 | $39.83 | $118.15 | 312,000 | — | — |
| 2024-11-25 | $38.81 | $115.12 | 185,400 | — | — |
| 2024-11-22 | $38.70 | $114.80 | 97,900 | — | — |
| 2024-11-21 | $38.36 | $113.79 | 155,100 | — | — |
| 2024-11-20 | $37.37 | $110.85 | 87,800 | — | — |
| 2024-11-19 | $36.66 | $108.75 | 122,800 | — | — |
| 2024-11-18 | $37.02 | $109.81 | 95,300 | — | — |
| 2024-11-15 | $36.92 | $109.52 | 119,000 | — | — |
| 2024-11-14 | $36.76 | $109.04 | 97,900 | — | — |
| 2024-11-13 | $36.80 | $109.16 | 75,400 | — | — |
| 2024-11-12 | $37.45 | $111.09 | 106,900 | — | — |
| 2024-11-11 | $37.91 | $112.45 | 88,400 | — | — |
| 2024-11-08 | $36.87 | $109.37 | 87,200 | — | — |
| 2024-11-07 | $36.70 | $108.86 | 121,800 | — | — |
| 2024-11-06 | $37.23 | $110.44 | 143,300 | — | — |
| 2024-11-05 | $36.32 | $107.74 | 75,900 | — | — |
| 2024-11-04 | $35.17 | $104.33 | 72,800 | — | — |
| 2024-11-01 | $34.75 | $103.08 | 111,400 | — | — |
| 2024-10-31 | $34.30 | $101.75 | 256,100 | — | — |
| 2024-10-30 | $34.17 | $101.36 | 64,000 | — | — |
| 2024-10-29 | $34.61 | $102.66 | 57,000 | — | — |
| 2024-10-28 | $34.25 | $101.60 | 54,500 | — | — |
| 2024-10-25 | $33.60 | $99.67 | 46,400 | — | — |
| 2024-10-24 | $33.67 | $99.88 | 65,200 | — | — |
| 2024-10-23 | $33.70 | $99.97 | 71,100 | — | — |
| 2024-10-22 | $33.49 | $99.34 | 74,700 | — | — |
| 2024-10-21 | $33.81 | $100.29 | 100,300 | — | — |
| 2024-10-18 | $35.06 | $104.00 | 88,900 | — | — |
| 2024-10-17 | $35.22 | $104.47 | 78,700 | — | — |
| 2024-10-16 | $35.82 | $106.25 | 215,600 | — | — |
| 2024-10-15 | $34.84 | $103.35 | 155,300 | — | — |
| 2024-10-14 | $34.65 | $102.78 | 111,400 | — | — |
| 2024-10-11 | $34.13 | $101.24 | 107,300 | — | — |
| 2024-10-10 | $33.21 | $98.51 | 94,000 | — | — |
| 2024-10-09 | $33.30 | $98.78 | 121,200 | — | — |
| 2024-10-08 | $33.44 | $99.19 | 162,700 | — | — |
| 2024-10-07 | $32.52 | $96.47 | 73,900 | — | — |
| 2024-10-04 | $33.69 | $99.94 | 77,700 | — | — |
| 2024-10-03 | $33.92 | $100.62 | 104,000 | — | — |
| 2024-10-02 | $34.82 | $103.29 | 109,100 | — | — |
| 2024-10-01 | $35.65 | $105.75 | 118,500 | — | — |
| 2024-09-30 | $36.47 | $108.18 | 114,700 | — | — |
| 2024-09-27 | $36.65 | $108.72 | 96,500 | — | — |
| 2024-09-26 | $36.77 | $109.07 | 93,500 | — | — |
| 2024-09-25 | $36.61 | $108.60 | 154,700 | — | — |
| 2024-09-24 | $37.08 | $109.99 | 119,700 | — | — |
| 2024-09-23 | $37.73 | $111.92 | 220,300 | — | — |
| 2024-09-20 | $38.09 | $112.99 | 670,700 | — | — |
| 2024-09-19 | $38.38 | $113.85 | 101,300 | — | — |
| 2024-09-18 | $38.33 | $113.70 | 120,900 | — | — |
| 2024-09-17 | $37.77 | $112.04 | 91,700 | — | — |
| 2024-09-16 | $38.40 | $113.91 | 78,700 | — | — |
| 2024-09-13 | $38.38 | $113.85 | 97,400 | — | — |
| 2024-09-12 | $37.47 | $111.15 | 98,500 | — | — |
| 2024-09-11 | $37.03 | $109.84 | 79,000 | — | — |
| 2024-09-10 | $37.19 | $110.32 | 91,900 | — | — |
| 2024-09-09 | $37.79 | $112.10 | 142,600 | — | — |
| 2024-09-06 | $38.61 | $114.53 | 81,600 | — | — |
| 2024-09-05 | $38.74 | $114.92 | 106,300 | — | — |
| 2024-09-04 | $38.92 | $115.45 | 145,400 | — | — |
| 2024-09-03 | $39.25 | $116.43 | 119,100 | — | — |
| 2024-08-30 | $39.47 | $117.08 | 94,000 | — | — |
| 2024-08-29 | $39.55 | $117.32 | 81,700 | — | — |
| 2024-08-28 | $39.39 | $116.84 | 71,800 | — | — |
| 2024-08-27 | $39.73 | $117.85 | 138,500 | — | — |
| 2024-08-26 | $40.12 | $119.01 | 155,700 | — | — |
| 2024-08-23 | $39.63 | $117.56 | 85,700 | — | — |
| 2024-08-22 | $38.64 | $114.62 | 119,600 | — | — |
| 2024-08-21 | $39.15 | $116.13 | 79,400 | — | — |
| 2024-08-20 | $38.78 | $115.03 | 90,000 | — | — |
| 2024-08-19 | $39.42 | $116.93 | 166,900 | — | — |
| 2024-08-16 | $38.99 | $115.66 | 83,800 | — | — |
| 2024-08-15 | $39.31 | $116.61 | 135,100 | — | — |
| 2024-08-14 | $38.21 | $113.34 | 99,100 | — | — |
| 2024-08-13 | $38.58 | $114.44 | 163,300 | — | — |
| 2024-08-12 | $38.62 | $114.56 | 101,900 | — | — |
| 2024-08-09 | $39.01 | $115.72 | 123,200 | — | — |
| 2024-08-08 | $40.22 | $119.31 | 214,200 | — | — |
| 2024-08-07 | $38.00 | $112.72 | 87,800 | — | — |
| 2024-08-06 | $38.29 | $113.58 | 121,800 | — | — |
| 2024-08-05 | $37.55 | $111.39 | 86,800 | — | — |
| 2024-08-02 | $39.10 | $115.98 | 81,400 | — | — |
| 2024-08-01 | $39.54 | $117.29 | 112,200 | — | — |
| 2024-07-31 | $39.84 | $118.18 | 124,500 | — | — |
| 2024-07-30 | $40.02 | $118.71 | 198,000 | — | — |
| 2024-07-29 | $39.52 | $117.23 | 135,200 | — | — |
| 2024-07-26 | $39.45 | $117.02 | 124,000 | — | — |
| 2024-07-25 | $38.87 | $115.30 | 77,500 | — | — |
| 2024-07-24 | $38.68 | $114.74 | 130,400 | — | — |
| 2024-07-23 | $38.54 | $114.32 | 110,600 | — | — |
| 2024-07-22 | $39.43 | $116.96 | 81,100 | — | — |
| 2024-07-19 | $39.15 | $116.13 | 77,800 | — | — |
| 2024-07-18 | $39.35 | $116.73 | 93,100 | — | — |
| 2024-07-17 | $40.59 | $120.40 | 86,500 | — | — |
| 2024-07-16 | $39.90 | $118.36 | 90,300 | — | — |
| 2024-07-15 | $38.06 | $112.90 | 81,300 | — | — |
| 2024-07-12 | $38.22 | $113.37 | 78,300 | — | — |
| 2024-07-11 | $38.07 | $112.93 | 136,600 | — | — |
| 2024-07-10 | $37.33 | $110.73 | 74,000 | — | — |
| 2024-07-09 | $36.64 | $108.69 | 76,300 | — | — |
| 2024-07-08 | $37.49 | $111.21 | 72,100 | — | — |
| 2024-07-05 | $37.47 | $111.15 | 90,600 | — | — |
| 2024-07-03 | $38.43 | $114.00 | 38,000 | — | — |
| 2024-07-02 | $38.59 | $114.47 | 128,800 | — | — |
| 2024-07-01 | $38.84 | $115.21 | 125,800 | — | — |
| 2024-06-28 | $38.50 | $114.20 | 362,800 | — | — |
| 2024-06-27 | $37.79 | $112.10 | 120,100 | — | — |
| 2024-06-26 | $38.30 | $113.61 | 113,400 | — | — |
| 2024-06-25 | $39.00 | $115.69 | 138,400 | — | — |
| 2024-06-24 | $38.80 | $115.09 | 178,000 | — | — |
| 2024-06-21 | $39.21 | $116.31 | 552,000 | — | — |
| 2024-06-20 | $38.44 | $114.03 | 219,400 | — | — |
| 2024-06-18 | $38.61 | $114.53 | 137,900 | — | — |
| 2024-06-17 | $37.97 | $112.63 | 144,300 | — | — |
| 2024-06-14 | $37.75 | $111.98 | 220,400 | — | — |
| 2024-06-13 | $39.29 | $116.55 | 77,500 | — | — |
| 2024-06-12 | $40.00 | $118.65 | 131,600 | — | — |
| 2024-06-11 | $40.50 | $120.14 | 120,500 | — | — |
| 2024-06-10 | $40.69 | $120.70 | 116,300 | — | — |
| 2024-06-07 | $41.83 | $124.08 | 69,200 | — | — |
| 2024-06-06 | $42.47 | $125.98 | 86,000 | — | — |
| 2024-06-05 | $42.30 | $125.48 | 74,400 | — | — |
| 2024-06-04 | $42.19 | $125.15 | 68,200 | — | — |
| 2024-06-03 | $42.71 | $126.69 | 124,200 | — | — |
| 2024-05-31 | $43.45 | $128.89 | 61,400 | — | — |
| 2024-05-30 | $43.45 | $128.89 | 91,100 | — | — |
| 2024-05-29 | $44.43 | $131.79 | 44,100 | — | — |
| 2024-05-28 | $45.28 | $134.32 | 93,800 | — | — |
| 2024-05-24 | $45.35 | $134.52 | 70,900 | — | — |
| 2024-05-23 | $45.35 | $134.52 | 167,900 | — | — |
| 2024-05-22 | $46.17 | $136.96 | 57,000 | — | — |
| 2024-05-21 | $46.50 | $137.93 | 43,100 | — | — |
| 2024-05-20 | $46.41 | $137.67 | 58,300 | — | — |
| 2024-05-17 | $46.03 | $136.54 | 113,400 | — | — |
| 2024-05-16 | $45.73 | $135.65 | 66,300 | — | — |
| 2024-05-15 | $47.33 | $140.40 | 68,400 | — | — |
| 2024-05-14 | $46.57 | $138.14 | 69,700 | — | — |
| 2024-05-13 | $46.60 | $138.23 | 124,600 | — | — |
| 2024-05-10 | $46.69 | $138.50 | 141,300 | — | — |
| 2024-05-09 | $46.50 | $137.93 | 174,000 | — | — |
| 2024-05-08 | $41.73 | $123.78 | 89,700 | — | — |
| 2024-05-07 | $41.55 | $123.25 | 55,600 | — | — |
| 2024-05-06 | $41.64 | $123.52 | 102,900 | — | — |
| 2024-05-03 | $42.15 | $125.03 | 63,000 | — | — |
| 2024-05-02 | $41.75 | $123.84 | 59,000 | — | — |
| 2024-05-01 | $41.44 | $122.92 | 67,500 | — | — |
| 2024-04-30 | $40.95 | $121.47 | 54,600 | — | — |
| 2024-04-29 | $41.24 | $122.33 | 40,300 | — | — |
| 2024-04-26 | $41.29 | $122.48 | 68,300 | — | — |
| 2024-04-25 | $40.70 | $120.73 | 67,700 | — | — |
| 2024-04-24 | $41.94 | $124.41 | 102,700 | — | — |
| 2024-04-23 | $42.08 | $124.82 | 302,400 | — | — |
| 2024-04-22 | $40.23 | $119.34 | 90,200 | — | — |
| 2024-04-19 | $39.98 | $118.59 | 63,100 | — | — |
| 2024-04-18 | $39.27 | $116.49 | 68,800 | — | — |
| 2024-04-17 | $39.31 | $116.61 | 73,700 | — | — |
| 2024-04-16 | $39.37 | $116.78 | 57,000 | — | — |
| 2024-04-15 | $39.48 | $117.11 | 54,000 | — | — |
| 2024-04-12 | $39.74 | $117.88 | 62,300 | — | — |
| 2024-04-11 | $40.11 | $118.98 | 81,800 | — | — |
| 2024-04-10 | $39.75 | $117.91 | 63,500 | — | — |
| 2024-04-09 | $41.30 | $122.51 | 42,400 | — | — |
| 2024-04-08 | $41.31 | $122.54 | 45,100 | — | — |
| 2024-04-05 | $41.21 | $122.24 | 167,500 | — | — |
| 2024-04-04 | $41.10 | $121.92 | 157,600 | — | — |
| 2024-04-03 | $40.95 | $121.47 | 111,300 | — | — |
| 2024-04-02 | $40.90 | $121.32 | 72,100 | — | — |
| 2024-04-01 | $42.16 | $125.06 | 110,800 | — | — |
| 2024-03-28 | $42.83 | $127.05 | 50,800 | — | — |
| 2024-03-27 | $42.81 | $126.99 | 53,400 | — | — |
| 2024-03-26 | $41.60 | $123.40 | 60,700 | — | — |
| 2024-03-25 | $42.56 | $126.25 | 65,600 | — | — |
| 2024-03-22 | $42.86 | $127.14 | 71,400 | — | — |
| 2024-03-21 | $43.22 | $128.20 | 63,600 | — | — |
| 2024-03-20 | $43.04 | $127.67 | 91,000 | — | — |
| 2024-03-19 | $41.96 | $124.47 | 122,800 | — | — |
| 2024-03-18 | $41.96 | $124.47 | 141,700 | — | — |
| 2024-03-15 | $42.35 | $125.62 | 466,100 | — | — |
| 2024-03-14 | $41.99 | $124.56 | 147,000 | — | — |
| 2024-03-13 | $43.23 | $128.23 | 121,700 | — | — |
| 2024-03-12 | $42.57 | $126.28 | 114,300 | — | — |
| 2024-03-11 | $41.25 | $122.36 | 94,600 | — | — |
| 2024-03-08 | $41.24 | $122.33 | 114,500 | — | — |
| 2024-03-07 | $41.66 | $123.58 | 77,900 | — | — |
| 2024-03-06 | $41.16 | $122.09 | 89,300 | — | — |
| 2024-03-05 | $41.69 | $123.67 | 135,200 | — | — |
| 2024-03-04 | $43.45 | $128.89 | 124,100 | — | — |
| 2024-03-01 | $43.97 | $130.43 | 111,200 | — | — |
| 2024-02-29 | $43.87 | $130.13 | 168,400 | — | — |
| 2024-02-28 | $43.64 | $129.45 | 141,800 | — | — |
| 2024-02-27 | $43.42 | $128.80 | 152,600 | — | — |
| 2024-02-26 | $42.88 | $127.20 | 128,900 | — | — |
| 2024-02-23 | $43.13 | $127.94 | 138,600 | — | — |
| 2024-02-22 | $42.90 | $127.26 | 189,300 | — | — |
| 2024-02-21 | $42.78 | $126.90 | 135,400 | — | — |
| 2024-02-20 | $43.28 | $128.38 | 170,300 | — | — |
| 2024-02-16 | $42.99 | $127.52 | 160,300 | — | — |
| 2024-02-15 | $43.61 | $129.36 | 179,400 | — | — |
| 2024-02-14 | $43.00 | $127.55 | 222,800 | — | — |
| 2024-02-13 | $41.99 | $124.56 | 160,600 | — | — |
| 2024-02-12 | $43.35 | $128.59 | 197,600 | — | — |
| 2024-02-09 | $41.43 | $122.90 | 403,200 | — | — |
| 2024-02-08 | $39.01 | $115.73 | 246,716 | — | — |
| 2024-02-07 | $36.76 | $109.04 | 68,320 | — | — |
| 2024-02-06 | $36.96 | $109.64 | 52,229 | — | — |
| 2024-02-05 | $36.30 | $107.69 | 99,223 | — | — |
| 2024-02-02 | $36.62 | $108.64 | 63,084 | — | — |
| 2024-02-01 | $37.28 | $110.59 | 102,032 | — | — |
| 2024-01-31 | $36.73 | $108.94 | 94,626 | — | — |
| 2024-01-30 | $37.55 | $111.38 | 87,602 | — | — |
| 2024-01-29 | $38.14 | $113.12 | 63,084 | — | — |
| 2024-01-26 | $37.76 | $112.01 | 94,370 | — | — |
| 2024-01-25 | $37.47 | $111.15 | 82,111 | — | — |
| 2024-01-24 | $36.64 | $108.69 | 93,349 | — | — |
| 2024-01-23 | $37.29 | $110.62 | 101,905 | — | — |
| 2024-01-22 | $37.66 | $111.71 | 113,908 | — | — |
| 2024-01-19 | $37.16 | $110.22 | 78,663 | — | — |
| 2024-01-18 | $36.95 | $109.59 | 71,767 | — | — |
| 2024-01-17 | $36.90 | $109.45 | 121,826 | — | — |
| 2024-01-16 | $37.02 | $109.80 | 117,867 | — | — |
| 2024-01-12 | $37.16 | $110.22 | 83,005 | — | — |
| 2024-01-11 | $37.22 | $110.41 | 82,111 | — | — |
| 2024-01-10 | $37.89 | $112.38 | 71,384 | — | — |
| 2024-01-09 | $38.07 | $112.94 | 71,384 | — | — |
| 2024-01-08 | $38.37 | $113.82 | 66,532 | — | — |
| 2024-01-05 | $38.29 | $113.59 | 81,856 | — | — |
| 2024-01-04 | $38.92 | $115.45 | 131,531 | — | — |
| 2024-01-03 | $39.82 | $118.12 | 195,381 | — | — |
| 2024-01-02 | $39.66 | $117.63 | 109,694 | — | — |