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
- 1986-08-06 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 | $31.00 | $31.00 | 83,900 | — | — |
| 2024-12-30 | $31.23 | $31.23 | 100,000 | — | — |
| 2024-12-27 | $31.12 | $31.12 | 78,900 | — | — |
| 2024-12-26 | $31.58 | $31.58 | 77,300 | — | — |
| 2024-12-24 | $31.33 | $31.33 | 66,300 | — | — |
| 2024-12-23 | $30.43 | $30.43 | 137,700 | — | — |
| 2024-12-20 | $30.11 | $30.11 | 175,200 | — | — |
| 2024-12-19 | $30.49 | $30.49 | 103,500 | — | — |
| 2024-12-18 | $30.28 | $30.28 | 132,500 | — | — |
| 2024-12-17 | $31.96 | $31.96 | 71,000 | — | — |
| 2024-12-16 | $32.09 | $32.09 | 61,400 | — | — |
| 2024-12-13 | $32.63 | $32.63 | 132,400 | — | — |
| 2024-12-12 | $33.35 | $33.35 | 101,200 | — | — |
| 2024-12-11 | $32.74 | $32.74 | 110,200 | — | — |
| 2024-12-10 | $32.49 | $32.49 | 113,300 | — | — |
| 2024-12-09 | $32.32 | $32.32 | 127,700 | — | — |
| 2024-12-06 | $30.61 | $30.61 | 133,100 | — | — |
| 2024-12-05 | $29.56 | $29.56 | 127,600 | — | — |
| 2024-12-04 | $31.68 | $31.68 | 131,900 | — | — |
| 2024-12-03 | $31.25 | $31.25 | 89,200 | — | — |
| 2024-12-02 | $31.27 | $31.27 | 90,400 | — | — |
| 2024-11-29 | $30.60 | $30.60 | 66,100 | — | — |
| 2024-11-27 | $29.98 | $29.98 | 131,000 | — | — |
| 2024-11-26 | $30.90 | $30.90 | 96,500 | — | — |
| 2024-11-25 | $30.60 | $30.60 | 106,500 | — | — |
| 2024-11-22 | $30.27 | $30.27 | 107,700 | — | — |
| 2024-11-21 | $30.06 | $30.06 | 134,100 | — | — |
| 2024-11-20 | $29.18 | $29.18 | 235,700 | — | — |
| 2024-11-19 | $28.00 | $28.00 | 261,700 | — | — |
| 2024-11-18 | $27.36 | $27.36 | 137,100 | — | — |
| 2024-11-15 | $28.26 | $28.26 | 109,900 | — | — |
| 2024-11-14 | $29.62 | $29.62 | 319,200 | — | — |
| 2024-11-13 | $30.65 | $30.65 | 209,700 | — | — |
| 2024-11-12 | $33.02 | $33.02 | 142,400 | — | — |
| 2024-11-11 | $34.80 | $34.80 | 282,900 | — | — |
| 2024-11-08 | $34.20 | $34.20 | 460,400 | — | — |
| 2024-11-07 | $36.80 | $36.80 | 352,300 | — | — |
| 2024-11-06 | $36.25 | $36.25 | 178,400 | — | — |
| 2024-11-05 | $36.27 | $36.27 | 75,600 | — | — |
| 2024-11-04 | $35.50 | $35.50 | 71,100 | — | — |
| 2024-11-01 | $36.25 | $36.25 | 65,700 | — | — |
| 2024-10-31 | $35.93 | $35.93 | 101,300 | — | — |
| 2024-10-30 | $36.12 | $36.12 | 84,200 | — | — |
| 2024-10-29 | $37.00 | $37.00 | 82,800 | — | — |
| 2024-10-28 | $37.38 | $37.38 | 121,100 | — | — |
| 2024-10-25 | $36.43 | $36.43 | 79,900 | — | — |
| 2024-10-24 | $36.33 | $36.33 | 61,900 | — | — |
| 2024-10-23 | $36.97 | $36.97 | 108,800 | — | — |
| 2024-10-22 | $38.61 | $38.61 | 119,300 | — | — |
| 2024-10-21 | $38.47 | $38.47 | 59,900 | — | — |
| 2024-10-18 | $38.03 | $38.03 | 67,800 | — | — |
| 2024-10-17 | $38.20 | $38.20 | 110,500 | — | — |
| 2024-10-16 | $37.17 | $37.17 | 93,900 | — | — |
| 2024-10-15 | $36.57 | $36.57 | 82,600 | — | — |
| 2024-10-14 | $36.05 | $36.05 | 78,600 | — | — |
| 2024-10-11 | $36.00 | $36.00 | 74,300 | — | — |
| 2024-10-10 | $35.51 | $35.51 | 106,100 | — | — |
| 2024-10-09 | $36.88 | $36.88 | 112,100 | — | — |
| 2024-10-08 | $37.25 | $37.25 | 62,500 | — | — |
| 2024-10-07 | $36.88 | $36.88 | 40,000 | — | — |
| 2024-10-04 | $37.27 | $37.27 | 47,600 | — | — |
| 2024-10-03 | $36.34 | $36.34 | 69,100 | — | — |
| 2024-10-02 | $38.17 | $38.17 | 41,200 | — | — |
| 2024-10-01 | $38.02 | $38.02 | 68,900 | — | — |
| 2024-09-30 | $38.96 | $38.96 | 48,700 | — | — |
| 2024-09-27 | $38.89 | $38.89 | 38,100 | — | — |
| 2024-09-26 | $38.39 | $38.39 | 64,100 | — | — |
| 2024-09-25 | $38.07 | $38.07 | 80,500 | — | — |
| 2024-09-24 | $39.46 | $39.46 | 60,300 | — | — |
| 2024-09-23 | $38.76 | $38.76 | 65,600 | — | — |
| 2024-09-20 | $39.79 | $39.79 | 232,500 | — | — |
| 2024-09-19 | $40.72 | $40.72 | 69,000 | — | — |
| 2024-09-18 | $39.52 | $39.52 | 57,500 | — | — |
| 2024-09-17 | $39.89 | $39.89 | 107,000 | — | — |
| 2024-09-16 | $39.74 | $39.74 | 56,900 | — | — |
| 2024-09-13 | $39.64 | $39.64 | 76,800 | — | — |
| 2024-09-12 | $38.25 | $38.25 | 66,100 | — | — |
| 2024-09-11 | $37.52 | $37.52 | 85,500 | — | — |
| 2024-09-10 | $37.89 | $37.89 | 92,200 | — | — |
| 2024-09-09 | $37.64 | $37.64 | 121,500 | — | — |
| 2024-09-06 | $36.49 | $36.49 | 90,900 | — | — |
| 2024-09-05 | $37.95 | $37.95 | 118,300 | — | — |
| 2024-09-04 | $36.65 | $36.65 | 95,100 | — | — |
| 2024-09-03 | $36.24 | $36.24 | 91,500 | — | — |
| 2024-08-30 | $37.30 | $37.30 | 134,400 | — | — |
| 2024-08-29 | $36.86 | $36.86 | 135,100 | — | — |
| 2024-08-28 | $36.26 | $36.26 | 108,700 | — | — |
| 2024-08-27 | $36.43 | $36.43 | 108,700 | — | — |
| 2024-08-26 | $37.46 | $37.46 | 75,400 | — | — |
| 2024-08-23 | $37.85 | $37.85 | 125,100 | — | — |
| 2024-08-22 | $36.83 | $36.83 | 94,600 | — | — |
| 2024-08-21 | $37.58 | $37.58 | 88,800 | — | — |
| 2024-08-20 | $38.28 | $38.28 | 66,100 | — | — |
| 2024-08-19 | $38.35 | $38.35 | 76,600 | — | — |
| 2024-08-16 | $38.50 | $38.50 | 67,800 | — | — |
| 2024-08-15 | $38.83 | $38.83 | 124,300 | — | — |
| 2024-08-14 | $38.20 | $38.20 | 64,200 | — | — |
| 2024-08-13 | $38.93 | $38.93 | 141,200 | — | — |
| 2024-08-12 | $38.59 | $38.59 | 95,900 | — | — |
| 2024-08-09 | $39.43 | $39.43 | 75,700 | — | — |
| 2024-08-08 | $39.40 | $39.40 | 132,000 | — | — |
| 2024-08-07 | $37.71 | $37.71 | 201,900 | — | — |
| 2024-08-06 | $38.30 | $38.30 | 142,300 | — | — |
| 2024-08-05 | $37.52 | $37.52 | 187,100 | — | — |
| 2024-08-02 | $39.02 | $39.02 | 358,600 | — | — |
| 2024-08-01 | $42.64 | $42.64 | 205,000 | — | — |
| 2024-07-31 | $43.40 | $43.40 | 168,100 | — | — |
| 2024-07-30 | $42.39 | $42.39 | 168,100 | — | — |
| 2024-07-29 | $42.46 | $42.46 | 76,400 | — | — |
| 2024-07-26 | $41.62 | $41.62 | 127,400 | — | — |
| 2024-07-25 | $41.18 | $41.18 | 111,700 | — | — |
| 2024-07-24 | $40.44 | $40.44 | 92,200 | — | — |
| 2024-07-23 | $41.46 | $41.46 | 141,900 | — | — |
| 2024-07-22 | $41.50 | $41.50 | 102,700 | — | — |
| 2024-07-19 | $40.45 | $40.45 | 66,600 | — | — |
| 2024-07-18 | $40.16 | $40.16 | 74,600 | — | — |
| 2024-07-17 | $41.09 | $41.09 | 136,600 | — | — |
| 2024-07-16 | $42.17 | $42.17 | 213,900 | — | — |
| 2024-07-15 | $40.15 | $40.15 | 131,000 | — | — |
| 2024-07-12 | $39.22 | $39.22 | 93,300 | — | — |
| 2024-07-11 | $39.01 | $39.01 | 125,600 | — | — |
| 2024-07-10 | $38.06 | $38.06 | 73,600 | — | — |
| 2024-07-09 | $37.44 | $37.44 | 67,100 | — | — |
| 2024-07-08 | $37.97 | $37.97 | 63,100 | — | — |
| 2024-07-05 | $36.99 | $36.99 | 58,800 | — | — |
| 2024-07-03 | $37.45 | $37.45 | 35,800 | — | — |
| 2024-07-02 | $36.73 | $36.73 | 68,600 | — | — |
| 2024-07-01 | $36.23 | $36.23 | 148,400 | — | — |
| 2024-06-28 | $38.56 | $38.56 | 637,800 | — | — |
| 2024-06-27 | $38.53 | $38.53 | 88,900 | — | — |
| 2024-06-26 | $37.75 | $37.75 | 92,900 | — | — |
| 2024-06-25 | $37.93 | $37.93 | 77,800 | — | — |
| 2024-06-24 | $37.67 | $37.67 | 112,700 | — | — |
| 2024-06-21 | $37.53 | $37.53 | 212,900 | — | — |
| 2024-06-20 | $37.32 | $37.32 | 193,500 | — | — |
| 2024-06-18 | $38.24 | $38.24 | 126,800 | — | — |
| 2024-06-17 | $39.58 | $39.58 | 62,100 | — | — |
| 2024-06-14 | $38.96 | $38.96 | 86,000 | — | — |
| 2024-06-13 | $40.10 | $40.10 | 66,600 | — | — |
| 2024-06-12 | $40.72 | $40.72 | 134,500 | — | — |
| 2024-06-11 | $39.46 | $39.46 | 81,200 | — | — |
| 2024-06-10 | $38.92 | $38.92 | 134,100 | — | — |
| 2024-06-07 | $39.50 | $39.50 | 110,100 | — | — |
| 2024-06-06 | $40.05 | $40.05 | 92,800 | — | — |
| 2024-06-05 | $40.46 | $40.46 | 156,900 | — | — |
| 2024-06-04 | $38.86 | $38.86 | 126,100 | — | — |
| 2024-06-03 | $39.89 | $39.89 | 174,700 | — | — |
| 2024-05-31 | $38.26 | $38.26 | 147,000 | — | — |
| 2024-05-30 | $37.74 | $37.74 | 152,200 | — | — |
| 2024-05-29 | $37.10 | $37.10 | 116,600 | — | — |
| 2024-05-28 | $37.67 | $37.67 | 142,400 | — | — |
| 2024-05-24 | $37.09 | $37.09 | 107,900 | — | — |
| 2024-05-23 | $36.59 | $36.59 | 137,000 | — | — |
| 2024-05-22 | $36.81 | $36.81 | 132,200 | — | — |
| 2024-05-21 | $36.09 | $36.09 | 126,400 | — | — |
| 2024-05-20 | $36.22 | $36.22 | 161,500 | — | — |
| 2024-05-17 | $36.45 | $36.45 | 178,100 | — | — |
| 2024-05-16 | $37.02 | $37.02 | 139,400 | — | — |
| 2024-05-15 | $37.99 | $37.99 | 119,600 | — | — |
| 2024-05-14 | $36.90 | $36.90 | 276,200 | — | — |
| 2024-05-13 | $36.54 | $36.54 | 184,500 | — | — |
| 2024-05-10 | $37.03 | $37.03 | 167,800 | — | — |
| 2024-05-09 | $36.69 | $36.69 | 238,800 | — | — |
| 2024-05-08 | $35.36 | $35.36 | 301,400 | — | — |
| 2024-05-07 | $36.38 | $36.38 | 197,500 | — | — |
| 2024-05-06 | $34.99 | $34.99 | 403,400 | — | — |
| 2024-05-03 | $36.13 | $36.13 | 687,400 | — | — |
| 2024-05-02 | $31.91 | $31.91 | 294,600 | — | — |
| 2024-05-01 | $30.94 | $30.94 | 260,300 | — | — |
| 2024-04-30 | $30.12 | $30.12 | 169,800 | — | — |
| 2024-04-29 | $29.90 | $29.90 | 119,600 | — | — |
| 2024-04-26 | $29.51 | $29.51 | 108,800 | — | — |
| 2024-04-25 | $29.36 | $29.36 | 104,000 | — | — |
| 2024-04-24 | $29.60 | $29.60 | 91,900 | — | — |
| 2024-04-23 | $29.43 | $29.43 | 126,400 | — | — |
| 2024-04-22 | $29.11 | $29.11 | 162,100 | — | — |
| 2024-04-19 | $28.28 | $28.28 | 119,400 | — | — |
| 2024-04-18 | $28.28 | $28.28 | 123,900 | — | — |
| 2024-04-17 | $28.25 | $28.25 | 241,200 | — | — |
| 2024-04-16 | $28.85 | $28.85 | 154,900 | — | — |
| 2024-04-15 | $29.52 | $29.52 | 106,200 | — | — |
| 2024-04-12 | $30.21 | $30.21 | 101,700 | — | — |
| 2024-04-11 | $30.81 | $30.81 | 133,500 | — | — |
| 2024-04-10 | $29.92 | $29.92 | 156,600 | — | — |
| 2024-04-09 | $31.04 | $31.04 | 175,000 | — | — |
| 2024-04-08 | $30.09 | $30.09 | 150,300 | — | — |
| 2024-04-05 | $29.90 | $29.90 | 141,000 | — | — |
| 2024-04-04 | $29.59 | $29.59 | 201,500 | — | — |
| 2024-04-03 | $29.67 | $29.67 | 92,000 | — | — |
| 2024-04-02 | $29.35 | $29.35 | 122,700 | — | — |
| 2024-04-01 | $30.46 | $30.46 | 127,200 | — | — |
| 2024-03-28 | $30.84 | $30.84 | 196,700 | — | — |
| 2024-03-27 | $29.88 | $29.88 | 149,700 | — | — |
| 2024-03-26 | $28.19 | $28.19 | 203,200 | — | — |
| 2024-03-25 | $28.45 | $28.45 | 117,600 | — | — |
| 2024-03-22 | $29.12 | $29.12 | 127,000 | — | — |
| 2024-03-21 | $29.64 | $29.64 | 246,200 | — | — |
| 2024-03-20 | $29.30 | $29.30 | 364,500 | — | — |
| 2024-03-19 | $28.90 | $28.90 | 267,800 | — | — |
| 2024-03-18 | $28.87 | $28.87 | 238,500 | — | — |
| 2024-03-15 | $29.64 | $29.64 | 294,900 | — | — |
| 2024-03-14 | $28.90 | $28.90 | 262,000 | — | — |
| 2024-03-13 | $29.45 | $29.45 | 303,100 | — | — |
| 2024-03-12 | $30.44 | $30.44 | 283,600 | — | — |
| 2024-03-11 | $30.45 | $30.45 | 229,700 | — | — |
| 2024-03-08 | $30.91 | $30.91 | 251,800 | — | — |
| 2024-03-07 | $31.21 | $31.21 | 207,900 | — | — |
| 2024-03-06 | $30.62 | $30.62 | 337,000 | — | — |
| 2024-03-05 | $29.16 | $29.16 | 286,600 | — | — |
| 2024-03-04 | $30.42 | $30.42 | 174,500 | — | — |
| 2024-03-01 | $31.55 | $31.55 | 211,000 | — | — |
| 2024-02-29 | $30.17 | $30.17 | 206,900 | — | — |
| 2024-02-28 | $30.05 | $30.05 | 155,800 | — | — |
| 2024-02-27 | $30.54 | $30.54 | 350,000 | — | — |
| 2024-02-26 | $29.62 | $29.62 | 123,600 | — | — |
| 2024-02-23 | $29.42 | $29.42 | 104,700 | — | — |
| 2024-02-22 | $29.34 | $29.34 | 117,500 | — | — |
| 2024-02-21 | $29.45 | $29.45 | 138,300 | — | — |
| 2024-02-20 | $30.04 | $30.04 | 145,800 | — | — |
| 2024-02-16 | $30.36 | $30.36 | 159,100 | — | — |
| 2024-02-15 | $31.04 | $31.04 | 130,600 | — | — |
| 2024-02-14 | $30.31 | $30.31 | 157,600 | — | — |
| 2024-02-13 | $28.74 | $28.74 | 189,800 | — | — |
| 2024-02-12 | $31.13 | $31.13 | 177,300 | — | — |
| 2024-02-09 | $29.71 | $29.71 | 178,500 | — | — |
| 2024-02-08 | $28.59 | $28.59 | 254,300 | — | — |
| 2024-02-07 | $28.25 | $28.25 | 250,700 | — | — |
| 2024-02-06 | $28.94 | $28.94 | 268,800 | — | — |
| 2024-02-05 | $28.64 | $28.64 | 424,800 | — | — |
| 2024-02-02 | $29.44 | $29.44 | 610,500 | — | — |
| 2024-02-01 | $26.12 | $26.12 | 326,800 | — | — |
| 2024-01-31 | $25.19 | $25.19 | 296,100 | — | — |
| 2024-01-30 | $25.74 | $25.74 | 354,600 | — | — |
| 2024-01-29 | $27.03 | $27.03 | 267,100 | — | — |
| 2024-01-26 | $25.56 | $25.56 | 197,500 | — | — |
| 2024-01-25 | $25.91 | $25.91 | 204,300 | — | — |
| 2024-01-24 | $25.20 | $25.20 | 194,200 | — | — |
| 2024-01-23 | $25.09 | $25.09 | 181,300 | — | — |
| 2024-01-22 | $25.72 | $25.72 | 210,500 | — | — |
| 2024-01-19 | $25.32 | $25.32 | 212,100 | — | — |
| 2024-01-18 | $25.48 | $25.48 | 168,600 | — | — |
| 2024-01-17 | $25.28 | $25.28 | 263,100 | — | — |
| 2024-01-16 | $25.99 | $25.99 | 264,600 | — | — |
| 2024-01-12 | $27.12 | $27.12 | 157,900 | — | — |
| 2024-01-11 | $27.59 | $27.59 | 153,700 | — | — |
| 2024-01-10 | $28.31 | $28.31 | 126,000 | — | — |
| 2024-01-09 | $28.18 | $28.18 | 194,600 | — | — |
| 2024-01-08 | $28.50 | $28.50 | 143,800 | — | — |
| 2024-01-05 | $28.12 | $28.12 | 120,600 | — | — |
| 2024-01-04 | $28.60 | $28.60 | 137,400 | — | — |
| 2024-01-03 | $28.39 | $28.39 | 230,900 | — | — |
| 2024-01-02 | $29.79 | $29.79 | 255,000 | — | — |