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
- 1996-08-09 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 | $39.85 | $46.54 | 65,900 | — | — |
| 2024-12-30 | $39.65 | $46.31 | 46,400 | — | — |
| 2024-12-27 | $39.89 | $46.59 | 64,700 | — | — |
| 2024-12-26 | $40.45 | $47.24 | 58,000 | — | — |
| 2024-12-24 | $40.32 | $47.09 | 26,100 | — | — |
| 2024-12-23 | $40.09 | $46.82 | 77,600 | — | — |
| 2024-12-20 | $40.48 | $47.27 | 259,300 | — | — |
| 2024-12-19 | $40.22 | $46.97 | 136,300 | — | — |
| 2024-12-18 | $40.06 | $46.78 | 131,400 | — | — |
| 2024-12-17 | $41.08 | $47.98 | 91,000 | — | — |
| 2024-12-16 | $40.81 | $47.66 | 161,200 | — | — |
| 2024-12-13 | $40.50 | $47.30 | 102,300 | — | — |
| 2024-12-12 | $39.76 | $46.43 | 38,100 | — | — |
| 2024-12-11 | $39.96 | $46.67 | 81,700 | — | — |
| 2024-12-10 | $39.74 | $46.41 | 63,400 | — | — |
| 2024-12-09 | $39.88 | $46.57 | 175,400 | — | — |
| 2024-12-06 | $39.75 | $46.42 | 53,300 | — | — |
| 2024-12-05 | $39.81 | $46.49 | 72,400 | — | — |
| 2024-12-04 | $40.55 | $47.36 | 47,100 | — | — |
| 2024-12-03 | $40.42 | $47.20 | 73,000 | — | — |
| 2024-12-02 | $40.47 | $47.26 | 59,700 | — | — |
| 2024-11-29 | $40.55 | $47.36 | 51,400 | — | — |
| 2024-11-27 | $40.39 | $47.17 | 97,900 | — | — |
| 2024-11-26 | $40.00 | $46.71 | 58,900 | — | — |
| 2024-11-25 | $40.65 | $47.47 | 156,700 | — | — |
| 2024-11-22 | $39.21 | $45.79 | 52,900 | — | — |
| 2024-11-21 | $38.96 | $45.50 | 67,400 | — | — |
| 2024-11-20 | $38.25 | $44.67 | 56,900 | — | — |
| 2024-11-19 | $38.80 | $45.31 | 70,100 | — | — |
| 2024-11-18 | $38.85 | $45.37 | 100,300 | — | — |
| 2024-11-15 | $38.10 | $44.49 | 93,500 | — | — |
| 2024-11-14 | $38.15 | $44.55 | 60,100 | — | — |
| 2024-11-13 | $38.57 | $45.04 | 53,400 | — | — |
| 2024-11-12 | $39.50 | $46.13 | 65,100 | — | — |
| 2024-11-11 | $39.94 | $46.64 | 102,600 | — | — |
| 2024-11-08 | $39.39 | $46.00 | 78,900 | — | — |
| 2024-11-07 | $39.34 | $45.94 | 69,400 | — | — |
| 2024-11-06 | $39.82 | $46.50 | 190,000 | — | — |
| 2024-11-05 | $37.97 | $44.34 | 105,000 | — | — |
| 2024-11-04 | $37.54 | $43.84 | 114,200 | — | — |
| 2024-11-01 | $36.89 | $42.95 | 154,300 | — | — |
| 2024-10-31 | $37.39 | $43.53 | 365,700 | — | — |
| 2024-10-30 | $32.66 | $38.02 | 60,600 | — | — |
| 2024-10-29 | $32.59 | $37.94 | 35,500 | — | — |
| 2024-10-28 | $32.64 | $38.00 | 52,600 | — | — |
| 2024-10-25 | $32.09 | $37.36 | 49,200 | — | — |
| 2024-10-24 | $32.11 | $37.38 | 89,200 | — | — |
| 2024-10-23 | $32.29 | $37.59 | 67,300 | — | — |
| 2024-10-22 | $32.00 | $37.26 | 128,800 | — | — |
| 2024-10-21 | $32.09 | $37.36 | 52,700 | — | — |
| 2024-10-18 | $32.35 | $37.66 | 75,400 | — | — |
| 2024-10-17 | $32.35 | $37.66 | 83,000 | — | — |
| 2024-10-16 | $31.46 | $36.63 | 74,500 | — | — |
| 2024-10-15 | $31.01 | $36.10 | 52,300 | — | — |
| 2024-10-14 | $30.86 | $35.93 | 29,000 | — | — |
| 2024-10-11 | $30.84 | $35.91 | 38,700 | — | — |
| 2024-10-10 | $30.67 | $35.71 | 66,700 | — | — |
| 2024-10-09 | $30.35 | $35.34 | 71,100 | — | — |
| 2024-10-08 | $30.68 | $35.72 | 133,300 | — | — |
| 2024-10-07 | $31.20 | $36.33 | 70,600 | — | — |
| 2024-10-04 | $31.92 | $37.16 | 48,800 | — | — |
| 2024-10-03 | $31.71 | $36.92 | 54,800 | — | — |
| 2024-10-02 | $32.43 | $37.76 | 50,200 | — | — |
| 2024-10-01 | $32.75 | $38.13 | 71,200 | — | — |
| 2024-09-30 | $32.83 | $38.22 | 76,200 | — | — |
| 2024-09-27 | $32.82 | $38.21 | 55,000 | — | — |
| 2024-09-26 | $32.91 | $38.32 | 68,200 | — | — |
| 2024-09-25 | $32.78 | $38.16 | 69,000 | — | — |
| 2024-09-24 | $33.08 | $38.51 | 66,200 | — | — |
| 2024-09-23 | $32.95 | $38.36 | 78,600 | — | — |
| 2024-09-20 | $32.93 | $38.34 | 269,100 | — | — |
| 2024-09-19 | $33.38 | $38.86 | 101,500 | — | — |
| 2024-09-18 | $32.85 | $38.25 | 85,700 | — | — |
| 2024-09-17 | $33.16 | $38.61 | 130,900 | — | — |
| 2024-09-16 | $32.90 | $38.30 | 113,400 | — | — |
| 2024-09-13 | $33.02 | $38.44 | 114,300 | — | — |
| 2024-09-12 | $32.38 | $37.70 | 70,300 | — | — |
| 2024-09-11 | $32.10 | $37.37 | 69,700 | — | — |
| 2024-09-10 | $32.33 | $37.64 | 80,200 | — | — |
| 2024-09-09 | $32.20 | $37.49 | 78,000 | — | — |
| 2024-09-06 | $32.33 | $37.64 | 104,200 | — | — |
| 2024-09-05 | $33.02 | $38.44 | 88,800 | — | — |
| 2024-09-04 | $33.01 | $38.43 | 92,700 | — | — |
| 2024-09-03 | $32.81 | $38.20 | 91,600 | — | — |
| 2024-08-30 | $33.15 | $38.60 | 173,200 | — | — |
| 2024-08-29 | $32.89 | $38.29 | 89,600 | — | — |
| 2024-08-28 | $32.88 | $38.28 | 96,500 | — | — |
| 2024-08-27 | $32.66 | $38.03 | 69,600 | — | — |
| 2024-08-26 | $32.52 | $37.86 | 129,400 | — | — |
| 2024-08-23 | $32.30 | $37.61 | 87,900 | — | — |
| 2024-08-22 | $31.35 | $36.50 | 76,200 | — | — |
| 2024-08-21 | $31.44 | $36.60 | 52,000 | — | — |
| 2024-08-20 | $31.33 | $36.48 | 73,600 | — | — |
| 2024-08-19 | $31.30 | $36.44 | 80,500 | — | — |
| 2024-08-16 | $31.43 | $36.59 | 132,300 | — | — |
| 2024-08-15 | $31.14 | $36.26 | 105,000 | — | — |
| 2024-08-14 | $30.20 | $35.16 | 95,700 | — | — |
| 2024-08-13 | $30.34 | $35.32 | 154,400 | — | — |
| 2024-08-12 | $29.99 | $34.92 | 93,400 | — | — |
| 2024-08-09 | $30.01 | $34.94 | 203,100 | — | — |
| 2024-08-08 | $30.00 | $34.93 | 79,000 | — | — |
| 2024-08-07 | $28.89 | $33.64 | 81,300 | — | — |
| 2024-08-06 | $29.40 | $34.23 | 110,800 | — | — |
| 2024-08-05 | $29.14 | $33.93 | 153,800 | — | — |
| 2024-08-02 | $31.10 | $36.08 | 160,100 | — | — |
| 2024-08-01 | $32.39 | $37.57 | 271,100 | — | — |
| 2024-07-31 | $32.06 | $37.19 | 134,100 | — | — |
| 2024-07-30 | $31.98 | $37.10 | 324,100 | — | — |
| 2024-07-29 | $31.78 | $36.87 | 85,200 | — | — |
| 2024-07-26 | $31.59 | $36.65 | 108,000 | — | — |
| 2024-07-25 | $30.92 | $35.87 | 113,300 | — | — |
| 2024-07-24 | $30.38 | $35.24 | 64,700 | — | — |
| 2024-07-23 | $30.55 | $35.44 | 84,900 | — | — |
| 2024-07-22 | $30.39 | $35.25 | 137,300 | — | — |
| 2024-07-19 | $30.02 | $34.82 | 185,000 | — | — |
| 2024-07-18 | $29.34 | $34.04 | 102,300 | — | — |
| 2024-07-17 | $29.07 | $33.72 | 123,100 | — | — |
| 2024-07-16 | $28.82 | $33.43 | 123,900 | — | — |
| 2024-07-15 | $28.20 | $32.71 | 102,800 | — | — |
| 2024-07-12 | $27.66 | $32.09 | 118,600 | — | — |
| 2024-07-11 | $27.45 | $31.84 | 114,100 | — | — |
| 2024-07-10 | $26.28 | $30.49 | 34,200 | — | — |
| 2024-07-09 | $26.02 | $30.18 | 49,700 | — | — |
| 2024-07-08 | $26.31 | $30.52 | 68,100 | — | — |
| 2024-07-05 | $26.18 | $30.37 | 92,600 | — | — |
| 2024-07-03 | $27.18 | $31.53 | 60,200 | — | — |
| 2024-07-02 | $27.39 | $31.77 | 147,700 | — | — |
| 2024-07-01 | $26.51 | $30.75 | 67,600 | — | — |
| 2024-06-28 | $26.84 | $31.14 | 351,300 | — | — |
| 2024-06-27 | $26.93 | $31.24 | 152,100 | — | — |
| 2024-06-26 | $26.90 | $31.21 | 135,900 | — | — |
| 2024-06-25 | $27.08 | $31.41 | 81,500 | — | — |
| 2024-06-24 | $27.37 | $31.75 | 90,100 | — | — |
| 2024-06-21 | $27.28 | $31.65 | 178,800 | — | — |
| 2024-06-20 | $26.92 | $31.23 | 57,600 | — | — |
| 2024-06-18 | $27.33 | $31.70 | 77,600 | — | — |
| 2024-06-17 | $27.54 | $31.95 | 77,800 | — | — |
| 2024-06-14 | $28.12 | $32.62 | 102,900 | — | — |
| 2024-06-13 | $29.13 | $33.79 | 166,600 | — | — |
| 2024-06-12 | $29.00 | $33.64 | 232,400 | — | — |
| 2024-06-11 | $27.91 | $32.38 | 80,800 | — | — |
| 2024-06-10 | $28.40 | $32.95 | 123,500 | — | — |
| 2024-06-07 | $28.34 | $32.88 | 102,900 | — | — |
| 2024-06-06 | $28.81 | $33.42 | 101,200 | — | — |
| 2024-06-05 | $28.63 | $33.21 | 274,600 | — | — |
| 2024-06-04 | $27.94 | $32.41 | 338,400 | — | — |
| 2024-06-03 | $26.44 | $30.67 | 144,500 | — | — |
| 2024-05-31 | $26.89 | $31.19 | 567,100 | — | — |
| 2024-05-30 | $26.62 | $30.88 | 79,500 | — | — |
| 2024-05-29 | $26.21 | $30.40 | 138,200 | — | — |
| 2024-05-28 | $26.63 | $30.89 | 68,300 | — | — |
| 2024-05-24 | $26.72 | $31.00 | 95,700 | — | — |
| 2024-05-23 | $26.48 | $30.72 | 88,100 | — | — |
| 2024-05-22 | $26.40 | $30.63 | 75,300 | — | — |
| 2024-05-21 | $26.56 | $30.81 | 64,300 | — | — |
| 2024-05-20 | $26.56 | $30.81 | 54,400 | — | — |
| 2024-05-17 | $27.07 | $31.40 | 138,400 | — | — |
| 2024-05-16 | $26.69 | $30.96 | 97,800 | — | — |
| 2024-05-15 | $26.44 | $30.67 | 154,600 | — | — |
| 2024-05-14 | $26.54 | $30.79 | 100,800 | — | — |
| 2024-05-13 | $26.54 | $30.79 | 167,200 | — | — |
| 2024-05-10 | $26.02 | $30.18 | 166,500 | — | — |
| 2024-05-09 | $26.31 | $30.52 | 100,300 | — | — |
| 2024-05-08 | $25.55 | $29.64 | 417,900 | — | — |
| 2024-05-07 | $25.56 | $29.65 | 99,600 | — | — |
| 2024-05-06 | $25.74 | $29.86 | 92,700 | — | — |
| 2024-05-03 | $26.00 | $30.16 | 127,900 | — | — |
| 2024-05-02 | $25.65 | $29.62 | 245,300 | — | — |
| 2024-05-01 | $25.81 | $29.81 | 59,000 | — | — |
| 2024-04-30 | $25.58 | $29.54 | 135,800 | — | — |
| 2024-04-29 | $26.10 | $30.14 | 84,100 | — | — |
| 2024-04-26 | $24.92 | $28.78 | 155,400 | — | — |
| 2024-04-25 | $24.71 | $28.54 | 60,000 | — | — |
| 2024-04-24 | $25.42 | $29.36 | 116,300 | — | — |
| 2024-04-23 | $25.18 | $29.08 | 87,600 | — | — |
| 2024-04-22 | $24.93 | $28.79 | 118,000 | — | — |
| 2024-04-19 | $24.00 | $27.72 | 89,900 | — | — |
| 2024-04-18 | $23.57 | $27.22 | 87,300 | — | — |
| 2024-04-17 | $23.32 | $26.93 | 65,300 | — | — |
| 2024-04-16 | $23.74 | $27.42 | 61,400 | — | — |
| 2024-04-15 | $24.07 | $27.80 | 73,700 | — | — |
| 2024-04-12 | $24.24 | $28.00 | 49,100 | — | — |
| 2024-04-11 | $24.69 | $28.52 | 80,900 | — | — |
| 2024-04-10 | $24.19 | $27.94 | 96,600 | — | — |
| 2024-04-09 | $25.26 | $29.17 | 62,900 | — | — |
| 2024-04-08 | $25.50 | $29.45 | 70,500 | — | — |
| 2024-04-05 | $24.99 | $28.86 | 64,500 | — | — |
| 2024-04-04 | $24.99 | $28.86 | 92,800 | — | — |
| 2024-04-03 | $25.76 | $29.75 | 59,000 | — | — |
| 2024-04-02 | $25.58 | $29.54 | 80,300 | — | — |
| 2024-04-01 | $26.52 | $30.63 | 95,000 | — | — |
| 2024-03-28 | $27.04 | $31.23 | 77,200 | — | — |
| 2024-03-27 | $27.01 | $31.19 | 98,300 | — | — |
| 2024-03-26 | $26.56 | $30.67 | 94,700 | — | — |
| 2024-03-25 | $26.59 | $30.71 | 92,800 | — | — |
| 2024-03-22 | $26.35 | $30.43 | 100,800 | — | — |
| 2024-03-21 | $26.80 | $30.95 | 130,800 | — | — |
| 2024-03-20 | $26.58 | $30.70 | 163,600 | — | — |
| 2024-03-19 | $25.98 | $30.01 | 72,900 | — | — |
| 2024-03-18 | $25.45 | $29.39 | 67,700 | — | — |
| 2024-03-15 | $25.58 | $29.54 | 185,500 | — | — |
| 2024-03-14 | $25.37 | $29.30 | 89,600 | — | — |
| 2024-03-13 | $26.14 | $30.19 | 101,500 | — | — |
| 2024-03-12 | $26.35 | $30.43 | 93,000 | — | — |
| 2024-03-11 | $25.98 | $30.01 | 56,400 | — | — |
| 2024-03-08 | $25.90 | $29.91 | 108,000 | — | — |
| 2024-03-07 | $25.66 | $29.64 | 104,500 | — | — |
| 2024-03-06 | $25.29 | $29.21 | 80,000 | — | — |
| 2024-03-05 | $24.50 | $28.30 | 72,700 | — | — |
| 2024-03-04 | $24.81 | $28.65 | 70,400 | — | — |
| 2024-03-01 | $24.41 | $28.19 | 102,500 | — | — |
| 2024-02-29 | $24.82 | $28.67 | 80,400 | — | — |
| 2024-02-28 | $24.64 | $28.46 | 92,200 | — | — |
| 2024-02-27 | $25.08 | $28.97 | 82,100 | — | — |
| 2024-02-26 | $25.26 | $29.17 | 119,000 | — | — |
| 2024-02-23 | $26.40 | $30.49 | 167,600 | — | — |
| 2024-02-22 | $25.58 | $29.54 | 184,000 | — | — |
| 2024-02-21 | $25.08 | $28.97 | 75,800 | — | — |
| 2024-02-20 | $25.18 | $29.08 | 72,100 | — | — |
| 2024-02-16 | $25.66 | $29.64 | 68,900 | — | — |
| 2024-02-15 | $25.40 | $29.34 | 93,800 | — | — |
| 2024-02-14 | $24.86 | $28.71 | 67,100 | — | — |
| 2024-02-13 | $24.32 | $28.09 | 104,300 | — | — |
| 2024-02-12 | $25.30 | $29.22 | 73,400 | — | — |
| 2024-02-09 | $24.35 | $28.12 | 85,000 | — | — |
| 2024-02-08 | $23.53 | $27.18 | 81,200 | — | — |
| 2024-02-07 | $23.12 | $26.70 | 59,300 | — | — |
| 2024-02-06 | $23.82 | $27.51 | 98,200 | — | — |
| 2024-02-05 | $24.09 | $27.82 | 62,600 | — | — |
| 2024-02-02 | $24.80 | $28.64 | 72,200 | — | — |
| 2024-02-01 | $25.22 | $29.00 | 73,700 | — | — |
| 2024-01-31 | $24.71 | $28.41 | 101,900 | — | — |
| 2024-01-30 | $25.22 | $29.00 | 60,500 | — | — |
| 2024-01-29 | $25.38 | $29.18 | 124,800 | — | — |
| 2024-01-26 | $25.31 | $29.10 | 156,400 | — | — |
| 2024-01-25 | $25.17 | $28.94 | 99,400 | — | — |
| 2024-01-24 | $24.22 | $27.85 | 65,600 | — | — |
| 2024-01-23 | $24.70 | $28.40 | 96,800 | — | — |
| 2024-01-22 | $24.56 | $28.24 | 87,900 | — | — |
| 2024-01-19 | $23.41 | $26.92 | 112,500 | — | — |
| 2024-01-18 | $23.20 | $26.67 | 78,400 | — | — |
| 2024-01-17 | $23.25 | $26.73 | 68,800 | — | — |
| 2024-01-16 | $23.56 | $27.09 | 69,900 | — | — |
| 2024-01-12 | $23.90 | $27.48 | 75,600 | — | — |
| 2024-01-11 | $23.73 | $27.28 | 115,700 | — | — |
| 2024-01-10 | $24.28 | $27.92 | 72,800 | — | — |
| 2024-01-09 | $24.49 | $28.16 | 65,800 | — | — |
| 2024-01-08 | $24.70 | $28.40 | 131,100 | — | — |
| 2024-01-05 | $24.70 | $28.40 | 194,500 | — | — |
| 2024-01-04 | $24.37 | $28.02 | 70,800 | — | — |
| 2024-01-03 | $24.37 | $28.02 | 110,000 | — | — |
| 2024-01-02 | $25.11 | $28.87 | 59,900 | — | — |