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
- 2003-07-18 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 | $37.65 | $111.82 | 63,000 | — | — |
| 2024-12-30 | $37.92 | $112.62 | 75,700 | — | — |
| 2024-12-27 | $37.96 | $112.74 | 57,000 | — | — |
| 2024-12-26 | $37.98 | $112.80 | 82,000 | — | — |
| 2024-12-24 | $38.08 | $113.10 | 35,000 | — | — |
| 2024-12-23 | $37.88 | $112.51 | 130,600 | — | — |
| 2024-12-20 | $37.61 | $111.70 | 160,000 | — | — |
| 2024-12-19 | $37.97 | $112.77 | 100,100 | — | — |
| 2024-12-18 | $37.89 | $112.54 | 97,900 | — | — |
| 2024-12-17 | $37.87 | $112.48 | 75,300 | — | — |
| 2024-12-16 | $37.92 | $112.62 | 91,700 | — | — |
| 2024-12-13 | $38.17 | $113.37 | 84,200 | — | — |
| 2024-12-12 | $38.12 | $113.22 | 85,300 | — | — |
| 2024-12-11 | $38.14 | $113.28 | 69,200 | — | — |
| 2024-12-10 | $38.37 | $113.96 | 85,400 | — | — |
| 2024-12-09 | $38.50 | $114.35 | 103,600 | — | — |
| 2024-12-06 | $38.40 | $114.05 | 95,400 | — | — |
| 2024-12-05 | $38.60 | $114.64 | 128,300 | — | — |
| 2024-12-04 | $38.46 | $114.23 | 173,800 | — | — |
| 2024-12-03 | $38.06 | $113.04 | 58,400 | — | — |
| 2024-12-02 | $38.12 | $113.22 | 161,100 | — | — |
| 2024-11-29 | $38.09 | $113.13 | 56,600 | — | — |
| 2024-11-27 | $38.33 | $113.84 | 96,600 | — | — |
| 2024-11-26 | $38.36 | $113.93 | 105,400 | — | — |
| 2024-11-25 | $38.42 | $114.11 | 142,100 | — | — |
| 2024-11-22 | $38.00 | $112.86 | 168,100 | — | — |
| 2024-11-21 | $37.88 | $112.51 | 97,700 | — | — |
| 2024-11-20 | $37.74 | $112.09 | 154,600 | — | — |
| 2024-11-19 | $38.04 | $112.98 | 105,400 | — | — |
| 2024-11-18 | $37.86 | $112.45 | 96,400 | — | — |
| 2024-11-15 | $37.60 | $111.67 | 313,000 | — | — |
| 2024-11-14 | $37.35 | $110.93 | 371,000 | — | — |
| 2024-11-13 | $37.93 | $112.65 | 90,600 | — | — |
| 2024-11-12 | $37.70 | $111.97 | 75,300 | — | — |
| 2024-11-11 | $37.95 | $112.71 | 99,000 | — | — |
| 2024-11-08 | $37.89 | $112.54 | 78,700 | — | — |
| 2024-11-07 | $38.11 | $113.19 | 116,600 | — | — |
| 2024-11-06 | $37.24 | $110.61 | 89,800 | — | — |
| 2024-11-05 | $38.51 | $114.38 | 132,000 | — | — |
| 2024-11-04 | $38.10 | $113.16 | 86,800 | — | — |
| 2024-11-01 | $37.87 | $112.48 | 125,100 | — | — |
| 2024-10-31 | $37.69 | $111.94 | 112,400 | — | — |
| 2024-10-30 | $37.82 | $112.33 | 83,400 | — | — |
| 2024-10-29 | $37.91 | $112.60 | 130,100 | — | — |
| 2024-10-28 | $37.90 | $112.57 | 83,900 | — | — |
| 2024-10-25 | $37.79 | $112.24 | 122,500 | — | — |
| 2024-10-24 | $37.73 | $112.06 | 69,900 | — | — |
| 2024-10-23 | $37.87 | $112.48 | 81,400 | — | — |
| 2024-10-22 | $38.26 | $113.63 | 61,200 | — | — |
| 2024-10-21 | $38.02 | $112.92 | 49,100 | — | — |
| 2024-10-18 | $38.50 | $114.35 | 107,800 | — | — |
| 2024-10-17 | $38.11 | $113.19 | 106,600 | — | — |
| 2024-10-16 | $37.95 | $112.71 | 80,500 | — | — |
| 2024-10-15 | $38.27 | $113.66 | 133,500 | — | — |
| 2024-10-14 | $37.95 | $112.71 | 134,200 | — | — |
| 2024-10-11 | $37.62 | $111.73 | 190,900 | — | — |
| 2024-10-10 | $37.70 | $111.97 | 102,600 | — | — |
| 2024-10-09 | $37.99 | $112.83 | 61,000 | — | — |
| 2024-10-08 | $38.14 | $113.28 | 49,200 | — | — |
| 2024-10-07 | $38.40 | $114.05 | 52,400 | — | — |
| 2024-10-04 | $38.84 | $115.36 | 103,800 | — | — |
| 2024-10-03 | $38.69 | $114.91 | 68,600 | — | — |
| 2024-10-02 | $39.17 | $116.34 | 81,700 | — | — |
| 2024-10-01 | $39.30 | $116.72 | 73,700 | — | — |
| 2024-09-30 | $39.67 | $117.82 | 48,300 | — | — |
| 2024-09-27 | $40.23 | $119.49 | 93,500 | — | — |
| 2024-09-26 | $40.59 | $120.55 | 77,800 | — | — |
| 2024-09-25 | $40.03 | $118.89 | 73,300 | — | — |
| 2024-09-24 | $40.06 | $118.98 | 60,400 | — | — |
| 2024-09-23 | $39.65 | $117.76 | 58,500 | — | — |
| 2024-09-20 | $39.33 | $116.81 | 92,400 | — | — |
| 2024-09-19 | $39.19 | $116.40 | 84,500 | — | — |
| 2024-09-18 | $39.07 | $116.04 | 103,600 | — | — |
| 2024-09-17 | $39.09 | $116.10 | 55,500 | — | — |
| 2024-09-16 | $39.35 | $116.87 | 57,300 | — | — |
| 2024-09-13 | $39.38 | $116.96 | 97,800 | — | — |
| 2024-09-12 | $39.01 | $115.86 | 55,900 | — | — |
| 2024-09-11 | $38.85 | $115.39 | 156,200 | — | — |
| 2024-09-10 | $38.85 | $115.39 | 51,100 | — | — |
| 2024-09-09 | $38.75 | $115.09 | 78,200 | — | — |
| 2024-09-06 | $38.74 | $115.06 | 133,600 | — | — |
| 2024-09-05 | $38.80 | $115.24 | 100,900 | — | — |
| 2024-09-04 | $38.60 | $114.64 | 169,100 | — | — |
| 2024-09-03 | $38.67 | $114.85 | 117,800 | — | — |
| 2024-08-30 | $38.65 | $114.79 | 116,700 | — | — |
| 2024-08-29 | $38.69 | $114.91 | 55,400 | — | — |
| 2024-08-28 | $38.83 | $115.33 | 98,800 | — | — |
| 2024-08-27 | $38.75 | $115.09 | 34,300 | — | — |
| 2024-08-26 | $38.81 | $115.27 | 50,900 | — | — |
| 2024-08-23 | $38.94 | $115.65 | 54,500 | — | — |
| 2024-08-22 | $38.31 | $113.78 | 61,800 | — | — |
| 2024-08-21 | $38.56 | $114.53 | 72,500 | — | — |
| 2024-08-20 | $38.42 | $114.11 | 64,100 | — | — |
| 2024-08-19 | $38.64 | $114.76 | 45,600 | — | — |
| 2024-08-16 | $38.12 | $113.22 | 82,900 | — | — |
| 2024-08-15 | $37.88 | $112.51 | 71,600 | — | — |
| 2024-08-14 | $37.82 | $112.33 | 88,400 | — | — |
| 2024-08-13 | $37.68 | $111.91 | 84,700 | — | — |
| 2024-08-12 | $37.71 | $112.00 | 83,700 | — | — |
| 2024-08-09 | $37.74 | $112.09 | 113,300 | — | — |
| 2024-08-08 | $37.50 | $111.38 | 132,400 | — | — |
| 2024-08-07 | $36.91 | $109.63 | 221,400 | — | — |
| 2024-08-06 | $37.66 | $111.85 | 163,300 | — | — |
| 2024-08-05 | $37.05 | $110.04 | 189,600 | — | — |
| 2024-08-02 | $37.47 | $111.29 | 150,300 | — | — |
| 2024-08-01 | $36.66 | $108.88 | 127,500 | — | — |
| 2024-07-31 | $37.15 | $110.34 | 105,300 | — | — |
| 2024-07-30 | $36.62 | $108.76 | 113,800 | — | — |
| 2024-07-29 | $36.80 | $109.30 | 122,200 | — | — |
| 2024-07-26 | $37.12 | $110.25 | 145,400 | — | — |
| 2024-07-25 | $36.74 | $109.12 | 187,600 | — | — |
| 2024-07-24 | $36.65 | $108.85 | 115,100 | — | — |
| 2024-07-23 | $36.63 | $108.79 | 111,500 | — | — |
| 2024-07-22 | $36.59 | $108.67 | 93,000 | — | — |
| 2024-07-19 | $36.40 | $108.11 | 85,700 | — | — |
| 2024-07-18 | $36.57 | $108.62 | 113,800 | — | — |
| 2024-07-17 | $36.46 | $108.29 | 85,200 | — | — |
| 2024-07-16 | $36.49 | $108.38 | 107,200 | — | — |
| 2024-07-15 | $36.40 | $108.11 | 67,100 | — | — |
| 2024-07-12 | $36.51 | $108.44 | 91,900 | — | — |
| 2024-07-11 | $36.30 | $107.81 | 74,700 | — | — |
| 2024-07-10 | $36.18 | $107.46 | 79,900 | — | — |
| 2024-07-09 | $36.12 | $107.28 | 126,500 | — | — |
| 2024-07-08 | $36.31 | $107.84 | 118,400 | — | — |
| 2024-07-05 | $36.56 | $108.59 | 116,400 | — | — |
| 2024-07-03 | $37.35 | $110.93 | 71,700 | — | — |
| 2024-07-02 | $38.54 | $110.12 | 58,100 | — | — |
| 2024-07-01 | $38.78 | $110.81 | 49,000 | — | — |
| 2024-06-28 | $38.61 | $110.32 | 45,300 | — | — |
| 2024-06-27 | $38.35 | $109.58 | 63,100 | — | — |
| 2024-06-26 | $38.15 | $109.01 | 179,800 | — | — |
| 2024-06-25 | $38.54 | $110.12 | 62,800 | — | — |
| 2024-06-24 | $38.85 | $111.01 | 139,400 | — | — |
| 2024-06-21 | $38.48 | $109.95 | 175,400 | — | — |
| 2024-06-20 | $39.47 | $112.78 | 69,000 | — | — |
| 2024-06-18 | $39.69 | $113.41 | 44,000 | — | — |
| 2024-06-17 | $39.62 | $113.21 | 45,200 | — | — |
| 2024-06-14 | $39.60 | $113.15 | 60,000 | — | — |
| 2024-06-13 | $39.40 | $112.58 | 34,200 | — | — |
| 2024-06-12 | $39.59 | $113.12 | 49,300 | — | — |
| 2024-06-11 | $39.40 | $112.58 | 35,200 | — | — |
| 2024-06-10 | $39.25 | $112.15 | 41,500 | — | — |
| 2024-06-07 | $38.92 | $111.21 | 29,300 | — | — |
| 2024-06-06 | $39.45 | $112.72 | 40,300 | — | — |
| 2024-06-05 | $39.78 | $113.67 | 42,700 | — | — |
| 2024-06-04 | $39.49 | $112.84 | 55,900 | — | — |
| 2024-06-03 | $39.24 | $112.12 | 48,200 | — | — |
| 2024-05-31 | $39.61 | $113.18 | 72,600 | — | — |
| 2024-05-30 | $39.02 | $111.50 | 40,300 | — | — |
| 2024-05-29 | $38.57 | $110.21 | 35,200 | — | — |
| 2024-05-28 | $39.33 | $112.38 | 74,600 | — | — |
| 2024-05-24 | $39.33 | $112.38 | 41,900 | — | — |
| 2024-05-23 | $39.28 | $112.24 | 47,500 | — | — |
| 2024-05-22 | $39.16 | $111.90 | 26,100 | — | — |
| 2024-05-21 | $38.88 | $111.10 | 59,500 | — | — |
| 2024-05-20 | $39.25 | $112.15 | 30,700 | — | — |
| 2024-05-17 | $39.16 | $111.90 | 36,800 | — | — |
| 2024-05-16 | $39.06 | $111.61 | 41,700 | — | — |
| 2024-05-15 | $38.97 | $111.35 | 28,800 | — | — |
| 2024-05-14 | $38.62 | $110.35 | 40,800 | — | — |
| 2024-05-13 | $38.67 | $110.50 | 49,900 | — | — |
| 2024-05-10 | $38.42 | $109.78 | 71,300 | — | — |
| 2024-05-09 | $38.83 | $110.95 | 29,200 | — | — |
| 2024-05-08 | $38.81 | $110.90 | 59,700 | — | — |
| 2024-05-07 | $38.57 | $110.21 | 72,800 | — | — |
| 2024-05-06 | $38.20 | $109.15 | 54,800 | — | — |
| 2024-05-03 | $38.28 | $109.38 | 79,700 | — | — |
| 2024-05-02 | $37.74 | $107.84 | 51,300 | — | — |
| 2024-05-01 | $38.00 | $108.58 | 66,900 | — | — |
| 2024-04-30 | $37.71 | $107.75 | 67,100 | — | — |
| 2024-04-29 | $38.22 | $109.21 | 95,500 | — | — |
| 2024-04-26 | $37.88 | $108.24 | 67,600 | — | — |
| 2024-04-25 | $37.87 | $108.21 | 55,400 | — | — |
| 2024-04-24 | $38.24 | $109.27 | 102,200 | — | — |
| 2024-04-23 | $38.59 | $110.27 | 59,200 | — | — |
| 2024-04-22 | $38.54 | $110.12 | 101,000 | — | — |
| 2024-04-19 | $37.85 | $108.15 | 86,500 | — | — |
| 2024-04-18 | $38.16 | $109.04 | 60,600 | — | — |
| 2024-04-17 | $38.00 | $108.58 | 87,000 | — | — |
| 2024-04-16 | $38.17 | $109.07 | 52,000 | — | — |
| 2024-04-15 | $38.63 | $110.38 | 67,800 | — | — |
| 2024-04-12 | $38.50 | $110.01 | 55,800 | — | — |
| 2024-04-11 | $39.01 | $111.47 | 57,600 | — | — |
| 2024-04-10 | $38.89 | $111.12 | 83,100 | — | — |
| 2024-04-09 | $39.25 | $112.15 | 65,400 | — | — |
| 2024-04-08 | $39.27 | $112.21 | 47,100 | — | — |
| 2024-04-05 | $38.96 | $111.32 | 67,800 | — | — |
| 2024-04-04 | $39.00 | $111.44 | 51,700 | — | — |
| 2024-04-03 | $39.15 | $111.87 | 62,800 | — | — |
| 2024-04-02 | $39.57 | $113.07 | 59,800 | — | — |
| 2024-04-01 | $39.35 | $112.44 | 67,100 | — | — |
| 2024-03-28 | $39.14 | $111.84 | 92,700 | — | — |
| 2024-03-27 | $39.33 | $112.38 | 66,800 | — | — |
| 2024-03-26 | $39.16 | $111.90 | 106,000 | — | — |
| 2024-03-25 | $38.56 | $110.18 | 77,500 | — | — |
| 2024-03-22 | $38.19 | $109.12 | 102,200 | — | — |
| 2024-03-21 | $38.39 | $109.70 | 86,400 | — | — |
| 2024-03-20 | $38.52 | $110.07 | 86,200 | — | — |
| 2024-03-19 | $38.55 | $110.15 | 66,200 | — | — |
| 2024-03-18 | $38.51 | $110.04 | 69,900 | — | — |
| 2024-03-15 | $38.45 | $109.87 | 76,600 | — | — |
| 2024-03-14 | $38.44 | $109.84 | 54,100 | — | — |
| 2024-03-13 | $38.40 | $109.72 | 63,400 | — | — |
| 2024-03-12 | $38.59 | $110.27 | 77,000 | — | — |
| 2024-03-11 | $38.50 | $110.01 | 57,600 | — | — |
| 2024-03-08 | $38.24 | $109.27 | 79,300 | — | — |
| 2024-03-07 | $38.44 | $109.84 | 50,100 | — | — |
| 2024-03-06 | $38.25 | $109.30 | 68,900 | — | — |
| 2024-03-05 | $38.08 | $108.81 | 70,400 | — | — |
| 2024-03-04 | $38.26 | $109.32 | 48,700 | — | — |
| 2024-03-01 | $38.48 | $109.95 | 149,400 | — | — |
| 2024-02-29 | $37.79 | $107.98 | 120,900 | — | — |
| 2024-02-28 | $37.91 | $108.32 | 104,500 | — | — |
| 2024-02-27 | $37.87 | $108.21 | 85,200 | — | — |
| 2024-02-26 | $38.24 | $109.27 | 120,100 | — | — |
| 2024-02-23 | $38.50 | $110.01 | 46,800 | — | — |
| 2024-02-22 | $38.65 | $110.44 | 55,700 | — | — |
| 2024-02-21 | $38.90 | $111.15 | 72,900 | — | — |
| 2024-02-20 | $38.87 | $111.07 | 61,200 | — | — |
| 2024-02-16 | $38.72 | $110.64 | 71,800 | — | — |
| 2024-02-15 | $38.84 | $110.98 | 60,500 | — | — |
| 2024-02-14 | $38.78 | $110.81 | 56,200 | — | — |
| 2024-02-13 | $38.38 | $109.67 | 41,600 | — | — |
| 2024-02-12 | $38.95 | $111.30 | 47,100 | — | — |
| 2024-02-09 | $38.79 | $110.84 | 67,500 | — | — |
| 2024-02-08 | $38.63 | $110.38 | 40,000 | — | — |
| 2024-02-07 | $38.83 | $110.95 | 69,000 | — | — |
| 2024-02-06 | $38.60 | $110.30 | 50,700 | — | — |
| 2024-02-05 | $38.62 | $110.35 | 150,800 | — | — |
| 2024-02-02 | $38.18 | $109.10 | 69,300 | — | — |
| 2024-02-01 | $38.17 | $109.07 | 130,200 | — | — |
| 2024-01-31 | $37.58 | $107.38 | 119,400 | — | — |
| 2024-01-30 | $37.86 | $108.18 | 190,700 | — | — |
| 2024-01-29 | $38.37 | $109.64 | 61,800 | — | — |
| 2024-01-26 | $38.58 | $110.24 | 67,400 | — | — |
| 2024-01-25 | $38.20 | $109.15 | 74,400 | — | — |
| 2024-01-24 | $38.18 | $109.10 | 150,000 | — | — |
| 2024-01-23 | $38.16 | $109.04 | 137,300 | — | — |
| 2024-01-22 | $37.81 | $108.04 | 72,000 | — | — |
| 2024-01-19 | $37.91 | $108.32 | 64,100 | — | — |
| 2024-01-18 | $37.81 | $108.04 | 104,100 | — | — |
| 2024-01-17 | $37.51 | $107.18 | 112,400 | — | — |
| 2024-01-16 | $37.76 | $107.90 | 113,000 | — | — |
| 2024-01-12 | $38.65 | $110.44 | 89,700 | — | — |
| 2024-01-11 | $38.50 | $110.01 | 73,600 | — | — |
| 2024-01-10 | $38.61 | $110.32 | 84,400 | — | — |
| 2024-01-09 | $38.33 | $109.52 | 69,700 | — | — |
| 2024-01-08 | $38.58 | $110.24 | 134,900 | — | — |
| 2024-01-05 | $38.17 | $109.07 | 119,900 | — | — |
| 2024-01-04 | $38.10 | $108.87 | 86,200 | — | — |
| 2024-01-03 | $38.18 | $109.10 | 188,200 | — | — |
| 2024-01-02 | $38.89 | $111.12 | 78,900 | — | — |