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
- 1986-05-15 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 | $25.27 | $25.27 | 448,700 | — | — |
| 2024-12-30 | $25.12 | $25.12 | 392,400 | — | — |
| 2024-12-27 | $25.39 | $25.39 | 738,800 | — | — |
| 2024-12-26 | $25.65 | $25.65 | 385,000 | — | — |
| 2024-12-24 | $25.13 | $25.13 | 265,200 | — | — |
| 2024-12-23 | $24.77 | $24.77 | 1,669,900 | — | — |
| 2024-12-20 | $25.14 | $25.14 | 2,166,800 | — | — |
| 2024-12-19 | $25.38 | $25.38 | 847,300 | — | — |
| 2024-12-18 | $24.82 | $24.82 | 690,400 | — | — |
| 2024-12-17 | $26.04 | $26.04 | 705,400 | — | — |
| 2024-12-16 | $26.20 | $26.20 | 755,400 | — | — |
| 2024-12-13 | $25.41 | $25.41 | 1,040,100 | — | — |
| 2024-12-12 | $26.45 | $26.45 | 819,600 | — | — |
| 2024-12-11 | $27.01 | $27.01 | 1,057,500 | — | — |
| 2024-12-10 | $26.51 | $26.51 | 1,003,300 | — | — |
| 2024-12-09 | $26.40 | $26.40 | 1,710,100 | — | — |
| 2024-12-06 | $26.77 | $26.77 | 1,457,500 | — | — |
| 2024-12-05 | $26.06 | $26.06 | 583,500 | — | — |
| 2024-12-04 | $26.58 | $26.58 | 730,700 | — | — |
| 2024-12-03 | $26.22 | $26.22 | 353,800 | — | — |
| 2024-12-02 | $27.23 | $27.23 | 1,136,100 | — | — |
| 2024-11-29 | $27.44 | $27.44 | 340,400 | — | — |
| 2024-11-27 | $27.89 | $27.89 | 766,800 | — | — |
| 2024-11-26 | $26.76 | $26.76 | 3,325,100 | — | — |
| 2024-11-25 | $28.14 | $28.14 | 946,600 | — | — |
| 2024-11-22 | $27.02 | $27.02 | 691,000 | — | — |
| 2024-11-21 | $26.22 | $26.22 | 720,400 | — | — |
| 2024-11-20 | $26.40 | $26.40 | 1,123,300 | — | — |
| 2024-11-19 | $24.98 | $24.98 | 1,043,200 | — | — |
| 2024-11-18 | $23.31 | $23.31 | 957,000 | — | — |
| 2024-11-15 | $23.55 | $23.55 | 1,249,800 | — | — |
| 2024-11-14 | $25.74 | $25.74 | 866,400 | — | — |
| 2024-11-13 | $26.84 | $26.84 | 832,000 | — | — |
| 2024-11-12 | $27.01 | $27.01 | 1,115,000 | — | — |
| 2024-11-11 | $26.21 | $26.21 | 1,055,000 | — | — |
| 2024-11-08 | $26.22 | $26.22 | 1,279,900 | — | — |
| 2024-11-07 | $26.47 | $26.47 | 856,400 | — | — |
| 2024-11-06 | $27.63 | $27.63 | 1,718,400 | — | — |
| 2024-11-05 | $25.43 | $25.43 | 1,303,300 | — | — |
| 2024-11-04 | $25.39 | $25.39 | 1,120,500 | — | — |
| 2024-11-01 | $25.68 | $25.68 | 1,128,100 | — | — |
| 2024-10-31 | $26.06 | $26.06 | 1,606,800 | — | — |
| 2024-10-30 | $26.33 | $26.33 | 669,900 | — | — |
| 2024-10-29 | $26.86 | $26.86 | 2,096,600 | — | — |
| 2024-10-28 | $27.97 | $27.97 | 1,152,400 | — | — |
| 2024-10-25 | $26.95 | $26.95 | 618,300 | — | — |
| 2024-10-24 | $28.13 | $28.13 | 621,500 | — | — |
| 2024-10-23 | $28.67 | $28.67 | 821,600 | — | — |
| 2024-10-22 | $28.76 | $28.76 | 595,100 | — | — |
| 2024-10-21 | $28.69 | $28.69 | 820,000 | — | — |
| 2024-10-18 | $28.25 | $28.25 | 864,600 | — | — |
| 2024-10-17 | $28.74 | $28.74 | 1,067,200 | — | — |
| 2024-10-16 | $29.72 | $29.72 | 780,600 | — | — |
| 2024-10-15 | $29.40 | $29.40 | 715,900 | — | — |
| 2024-10-14 | $30.28 | $30.28 | 1,072,500 | — | — |
| 2024-10-11 | $31.32 | $31.32 | 559,900 | — | — |
| 2024-10-10 | $29.68 | $29.68 | 579,600 | — | — |
| 2024-10-09 | $30.09 | $30.09 | 829,400 | — | — |
| 2024-10-08 | $30.55 | $30.55 | 441,400 | — | — |
| 2024-10-07 | $30.41 | $30.41 | 1,082,500 | — | — |
| 2024-10-04 | $30.65 | $30.65 | 630,100 | — | — |
| 2024-10-03 | $30.84 | $30.84 | 1,216,400 | — | — |
| 2024-10-02 | $30.21 | $30.21 | 1,044,100 | — | — |
| 2024-10-01 | $32.40 | $32.40 | 992,600 | — | — |
| 2024-09-30 | $33.99 | $33.99 | 1,017,900 | — | — |
| 2024-09-27 | $33.20 | $33.20 | 1,366,000 | — | — |
| 2024-09-26 | $32.86 | $32.86 | 3,071,800 | — | — |
| 2024-09-25 | $36.02 | $36.02 | 12,343,000 | — | — |
| 2024-09-24 | $40.96 | $40.96 | 803,300 | — | — |
| 2024-09-23 | $40.17 | $40.17 | 630,400 | — | — |
| 2024-09-20 | $41.24 | $41.24 | 1,389,900 | — | — |
| 2024-09-19 | $41.16 | $41.16 | 1,209,900 | — | — |
| 2024-09-18 | $41.85 | $41.85 | 1,079,400 | — | — |
| 2024-09-17 | $41.24 | $41.24 | 1,142,300 | — | — |
| 2024-09-16 | $42.86 | $42.86 | 1,000,000 | — | — |
| 2024-09-13 | $44.16 | $44.16 | 545,400 | — | — |
| 2024-09-12 | $41.75 | $41.75 | 385,100 | — | — |
| 2024-09-11 | $41.64 | $41.64 | 444,300 | — | — |
| 2024-09-10 | $42.04 | $42.04 | 604,300 | — | — |
| 2024-09-09 | $42.28 | $42.28 | 770,800 | — | — |
| 2024-09-06 | $43.76 | $43.76 | 517,400 | — | — |
| 2024-09-05 | $43.47 | $43.47 | 762,600 | — | — |
| 2024-09-04 | $44.54 | $44.54 | 978,100 | — | — |
| 2024-09-03 | $41.50 | $41.50 | 1,161,900 | — | — |
| 2024-08-30 | $41.33 | $41.33 | 700,600 | — | — |
| 2024-08-29 | $39.93 | $39.93 | 599,200 | — | — |
| 2024-08-28 | $38.47 | $38.47 | 530,900 | — | — |
| 2024-08-27 | $38.17 | $38.17 | 340,100 | — | — |
| 2024-08-26 | $37.70 | $37.70 | 478,900 | — | — |
| 2024-08-23 | $37.17 | $37.17 | 510,300 | — | — |
| 2024-08-22 | $35.28 | $35.28 | 553,200 | — | — |
| 2024-08-21 | $36.08 | $36.08 | 691,100 | — | — |
| 2024-08-20 | $35.76 | $35.76 | 505,600 | — | — |
| 2024-08-19 | $35.48 | $35.48 | 584,600 | — | — |
| 2024-08-16 | $34.18 | $34.18 | 809,700 | — | — |
| 2024-08-15 | $33.10 | $33.10 | 1,209,500 | — | — |
| 2024-08-14 | $32.33 | $32.33 | 610,000 | — | — |
| 2024-08-13 | $33.28 | $33.28 | 630,500 | — | — |
| 2024-08-12 | $33.46 | $33.46 | 317,700 | — | — |
| 2024-08-09 | $32.92 | $32.92 | 341,100 | — | — |
| 2024-08-08 | $32.71 | $32.71 | 467,200 | — | — |
| 2024-08-07 | $32.06 | $32.06 | 436,500 | — | — |
| 2024-08-06 | $33.51 | $33.51 | 697,700 | — | — |
| 2024-08-05 | $32.72 | $32.72 | 820,300 | — | — |
| 2024-08-02 | $34.78 | $34.78 | 823,800 | — | — |
| 2024-08-01 | $37.55 | $37.55 | 801,600 | — | — |
| 2024-07-31 | $38.11 | $38.11 | 767,300 | — | — |
| 2024-07-30 | $38.44 | $38.44 | 2,866,500 | — | — |
| 2024-07-29 | $41.99 | $41.99 | 582,700 | — | — |
| 2024-07-26 | $44.56 | $44.56 | 1,052,100 | — | — |
| 2024-07-25 | $43.86 | $43.86 | 1,054,100 | — | — |
| 2024-07-24 | $39.31 | $39.31 | 448,300 | — | — |
| 2024-07-23 | $38.84 | $38.84 | 971,900 | — | — |
| 2024-07-22 | $36.34 | $36.34 | 539,500 | — | — |
| 2024-07-19 | $36.76 | $36.76 | 480,400 | — | — |
| 2024-07-18 | $37.57 | $37.57 | 457,100 | — | — |
| 2024-07-17 | $38.78 | $38.78 | 540,900 | — | — |
| 2024-07-16 | $39.98 | $39.98 | 648,900 | — | — |
| 2024-07-15 | $39.55 | $39.55 | 689,900 | — | — |
| 2024-07-12 | $39.80 | $39.80 | 744,000 | — | — |
| 2024-07-11 | $38.42 | $38.42 | 621,300 | — | — |
| 2024-07-10 | $36.63 | $36.63 | 313,200 | — | — |
| 2024-07-09 | $37.17 | $37.17 | 250,100 | — | — |
| 2024-07-08 | $36.36 | $36.36 | 372,300 | — | — |
| 2024-07-05 | $35.50 | $35.50 | 707,000 | — | — |
| 2024-07-03 | $35.91 | $35.91 | 206,900 | — | — |
| 2024-07-02 | $37.01 | $37.01 | 673,300 | — | — |
| 2024-07-01 | $38.99 | $38.99 | 831,900 | — | — |
| 2024-06-28 | $37.01 | $37.01 | 2,647,300 | — | — |
| 2024-06-27 | $37.69 | $37.69 | 396,000 | — | — |
| 2024-06-26 | $36.11 | $36.11 | 523,700 | — | — |
| 2024-06-25 | $36.21 | $36.21 | 748,400 | — | — |
| 2024-06-24 | $36.17 | $36.17 | 833,500 | — | — |
| 2024-06-21 | $35.27 | $35.27 | 1,584,000 | — | — |
| 2024-06-20 | $35.69 | $35.69 | 481,000 | — | — |
| 2024-06-18 | $34.66 | $34.66 | 581,400 | — | — |
| 2024-06-17 | $34.91 | $34.91 | 601,100 | — | — |
| 2024-06-14 | $34.67 | $34.67 | 693,000 | — | — |
| 2024-06-13 | $36.43 | $36.43 | 409,300 | — | — |
| 2024-06-12 | $36.01 | $36.01 | 659,300 | — | — |
| 2024-06-11 | $35.57 | $35.57 | 470,900 | — | — |
| 2024-06-10 | $34.64 | $34.64 | 636,500 | — | — |
| 2024-06-07 | $35.28 | $35.28 | 962,000 | — | — |
| 2024-06-06 | $35.11 | $35.11 | 671,500 | — | — |
| 2024-06-05 | $33.01 | $33.01 | 510,500 | — | — |
| 2024-06-04 | $32.76 | $32.76 | 1,012,500 | — | — |
| 2024-06-03 | $33.47 | $33.47 | 874,600 | — | — |
| 2024-05-31 | $33.30 | $33.30 | 490,400 | — | — |
| 2024-05-30 | $33.62 | $33.62 | 615,200 | — | — |
| 2024-05-29 | $34.22 | $34.22 | 465,100 | — | — |
| 2024-05-28 | $35.38 | $35.38 | 1,056,200 | — | — |
| 2024-05-24 | $36.92 | $36.92 | 338,400 | — | — |
| 2024-05-23 | $36.32 | $36.32 | 565,200 | — | — |
| 2024-05-22 | $38.10 | $38.10 | 938,400 | — | — |
| 2024-05-21 | $37.67 | $37.67 | 403,500 | — | — |
| 2024-05-20 | $37.75 | $37.75 | 504,900 | — | — |
| 2024-05-17 | $38.21 | $38.21 | 463,500 | — | — |
| 2024-05-16 | $39.94 | $39.94 | 951,000 | — | — |
| 2024-05-15 | $40.17 | $40.17 | 472,700 | — | — |
| 2024-05-14 | $39.47 | $39.47 | 635,700 | — | — |
| 2024-05-13 | $40.11 | $40.11 | 372,700 | — | — |
| 2024-05-10 | $39.92 | $39.92 | 504,900 | — | — |
| 2024-05-09 | $41.06 | $41.06 | 445,500 | — | — |
| 2024-05-08 | $41.21 | $41.21 | 397,300 | — | — |
| 2024-05-07 | $42.21 | $42.21 | 911,700 | — | — |
| 2024-05-06 | $41.65 | $41.65 | 548,500 | — | — |
| 2024-05-03 | $42.56 | $42.56 | 605,300 | — | — |
| 2024-05-02 | $40.86 | $40.86 | 569,500 | — | — |
| 2024-05-01 | $39.35 | $39.35 | 890,600 | — | — |
| 2024-04-30 | $37.42 | $37.42 | 526,400 | — | — |
| 2024-04-29 | $37.00 | $37.00 | 499,000 | — | — |
| 2024-04-26 | $36.30 | $36.30 | 324,900 | — | — |
| 2024-04-25 | $36.26 | $36.26 | 1,021,700 | — | — |
| 2024-04-24 | $37.02 | $37.02 | 394,700 | — | — |
| 2024-04-23 | $37.77 | $37.77 | 436,000 | — | — |
| 2024-04-22 | $38.85 | $38.85 | 552,500 | — | — |
| 2024-04-19 | $37.98 | $37.98 | 592,500 | — | — |
| 2024-04-18 | $38.53 | $38.53 | 576,600 | — | — |
| 2024-04-17 | $39.63 | $39.63 | 954,900 | — | — |
| 2024-04-16 | $38.60 | $38.60 | 722,600 | — | — |
| 2024-04-15 | $39.07 | $39.07 | 409,400 | — | — |
| 2024-04-12 | $39.25 | $39.25 | 498,000 | — | — |
| 2024-04-11 | $40.87 | $40.87 | 595,600 | — | — |
| 2024-04-10 | $39.19 | $39.19 | 785,200 | — | — |
| 2024-04-09 | $40.62 | $40.62 | 488,100 | — | — |
| 2024-04-08 | $39.74 | $39.74 | 310,000 | — | — |
| 2024-04-05 | $39.58 | $39.58 | 483,000 | — | — |
| 2024-04-04 | $39.57 | $39.57 | 619,800 | — | — |
| 2024-04-03 | $40.35 | $40.35 | 821,400 | — | — |
| 2024-04-02 | $41.16 | $41.16 | 1,316,300 | — | — |
| 2024-04-01 | $41.64 | $41.64 | 643,700 | — | — |
| 2024-03-28 | $41.97 | $41.97 | 579,700 | — | — |
| 2024-03-27 | $41.79 | $41.79 | 490,000 | — | — |
| 2024-03-26 | $41.04 | $41.04 | 481,400 | — | — |
| 2024-03-25 | $41.44 | $41.44 | 838,200 | — | — |
| 2024-03-22 | $41.99 | $41.99 | 712,900 | — | — |
| 2024-03-21 | $41.01 | $41.01 | 916,400 | — | — |
| 2024-03-20 | $42.15 | $42.15 | 923,200 | — | — |
| 2024-03-19 | $40.49 | $40.49 | 1,006,200 | — | — |
| 2024-03-18 | $40.96 | $40.96 | 1,180,700 | — | — |
| 2024-03-15 | $42.01 | $42.01 | 2,339,800 | — | — |
| 2024-03-14 | $42.52 | $42.52 | 924,700 | — | — |
| 2024-03-13 | $45.32 | $45.32 | 1,374,100 | — | — |
| 2024-03-12 | $46.05 | $46.05 | 725,600 | — | — |
| 2024-03-11 | $46.54 | $46.54 | 686,500 | — | — |
| 2024-03-08 | $47.91 | $47.91 | 884,100 | — | — |
| 2024-03-07 | $46.96 | $46.96 | 763,800 | — | — |
| 2024-03-06 | $48.55 | $48.55 | 1,705,200 | — | — |
| 2024-03-05 | $50.01 | $50.01 | 2,261,100 | — | — |
| 2024-03-04 | $50.71 | $50.71 | 2,070,700 | — | — |
| 2024-03-01 | $51.88 | $51.88 | 3,169,600 | — | — |
| 2024-02-29 | $48.06 | $48.06 | 1,224,500 | — | — |
| 2024-02-28 | $51.37 | $51.37 | 992,000 | — | — |
| 2024-02-27 | $51.04 | $51.04 | 1,902,200 | — | — |
| 2024-02-26 | $48.23 | $48.23 | 4,816,400 | — | — |
| 2024-02-23 | $37.75 | $37.75 | 1,194,100 | — | — |
| 2024-02-22 | $37.44 | $37.44 | 392,400 | — | — |
| 2024-02-21 | $37.72 | $37.72 | 509,600 | — | — |
| 2024-02-20 | $38.50 | $38.50 | 591,200 | — | — |
| 2024-02-16 | $38.25 | $38.25 | 1,196,300 | — | — |
| 2024-02-15 | $36.80 | $36.80 | 859,000 | — | — |
| 2024-02-14 | $36.26 | $36.26 | 918,600 | — | — |
| 2024-02-13 | $35.27 | $35.27 | 566,900 | — | — |
| 2024-02-12 | $37.59 | $37.59 | 535,500 | — | — |
| 2024-02-09 | $38.04 | $38.04 | 491,100 | — | — |
| 2024-02-08 | $37.52 | $37.52 | 460,200 | — | — |
| 2024-02-07 | $37.81 | $37.81 | 645,600 | — | — |
| 2024-02-06 | $37.20 | $37.20 | 904,900 | — | — |
| 2024-02-05 | $37.06 | $37.06 | 698,800 | — | — |
| 2024-02-02 | $35.54 | $35.54 | 563,100 | — | — |
| 2024-02-01 | $35.50 | $35.50 | 859,300 | — | — |
| 2024-01-31 | $35.22 | $35.22 | 655,000 | — | — |
| 2024-01-30 | $36.02 | $36.02 | 543,200 | — | — |
| 2024-01-29 | $36.38 | $36.38 | 957,900 | — | — |
| 2024-01-26 | $36.57 | $36.57 | 415,900 | — | — |
| 2024-01-25 | $37.34 | $37.34 | 826,600 | — | — |
| 2024-01-24 | $37.53 | $37.53 | 675,700 | — | — |
| 2024-01-23 | $38.61 | $38.61 | 391,300 | — | — |
| 2024-01-22 | $39.96 | $39.96 | 487,900 | — | — |
| 2024-01-19 | $39.99 | $39.99 | 430,700 | — | — |
| 2024-01-18 | $39.66 | $39.66 | 421,000 | — | — |
| 2024-01-17 | $39.71 | $39.71 | 860,800 | — | — |
| 2024-01-16 | $41.59 | $41.59 | 1,589,400 | — | — |
| 2024-01-12 | $42.04 | $42.04 | 1,422,400 | — | — |
| 2024-01-11 | $41.03 | $41.03 | 1,115,600 | — | — |
| 2024-01-10 | $38.49 | $38.49 | 543,800 | — | — |
| 2024-01-09 | $40.30 | $40.30 | 548,800 | — | — |
| 2024-01-08 | $41.59 | $41.59 | 548,500 | — | — |
| 2024-01-05 | $39.68 | $39.68 | 441,400 | — | — |
| 2024-01-04 | $39.11 | $39.11 | 350,300 | — | — |
| 2024-01-03 | $39.36 | $39.36 | 426,600 | — | — |
| 2024-01-02 | $40.41 | $40.41 | 449,100 | — | — |