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
- 1991-07-12 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 | $30.10 | $57.99 | 475,000 | — | — |
| 2024-12-30 | $30.41 | $58.59 | 410,800 | — | — |
| 2024-12-27 | $30.66 | $59.07 | 570,200 | — | — |
| 2024-12-26 | $30.45 | $58.66 | 333,200 | — | — |
| 2024-12-24 | $29.92 | $57.64 | 177,300 | — | — |
| 2024-12-23 | $29.54 | $56.91 | 604,600 | — | — |
| 2024-12-20 | $30.39 | $58.55 | 890,300 | — | — |
| 2024-12-19 | $30.10 | $57.01 | 772,900 | — | — |
| 2024-12-18 | $29.68 | $56.21 | 724,900 | — | — |
| 2024-12-17 | $30.92 | $58.56 | 521,600 | — | — |
| 2024-12-16 | $31.43 | $59.52 | 399,900 | — | — |
| 2024-12-13 | $31.16 | $59.01 | 436,100 | — | — |
| 2024-12-12 | $31.60 | $59.85 | 410,300 | — | — |
| 2024-12-11 | $31.98 | $60.57 | 636,200 | — | — |
| 2024-12-10 | $32.49 | $61.53 | 521,300 | — | — |
| 2024-12-09 | $31.44 | $59.54 | 609,800 | — | — |
| 2024-12-06 | $32.42 | $61.40 | 392,800 | — | — |
| 2024-12-05 | $33.23 | $62.93 | 683,700 | — | — |
| 2024-12-04 | $34.60 | $65.53 | 302,900 | — | — |
| 2024-12-03 | $34.58 | $65.49 | 370,700 | — | — |
| 2024-12-02 | $35.41 | $67.06 | 508,400 | — | — |
| 2024-11-29 | $35.92 | $68.03 | 269,800 | — | — |
| 2024-11-27 | $35.07 | $66.42 | 349,100 | — | — |
| 2024-11-26 | $33.98 | $64.35 | 299,100 | — | — |
| 2024-11-25 | $34.78 | $65.87 | 555,200 | — | — |
| 2024-11-22 | $32.96 | $62.42 | 396,600 | — | — |
| 2024-11-21 | $32.73 | $61.99 | 342,400 | — | — |
| 2024-11-20 | $32.52 | $61.59 | 402,500 | — | — |
| 2024-11-19 | $32.24 | $61.06 | 504,400 | — | — |
| 2024-11-18 | $33.75 | $63.92 | 702,100 | — | — |
| 2024-11-15 | $35.30 | $66.85 | 531,200 | — | — |
| 2024-11-14 | $35.59 | $67.40 | 628,700 | — | — |
| 2024-11-13 | $34.86 | $66.02 | 547,400 | — | — |
| 2024-11-12 | $33.72 | $63.86 | 416,200 | — | — |
| 2024-11-11 | $33.63 | $63.69 | 492,700 | — | — |
| 2024-11-08 | $34.45 | $65.24 | 477,900 | — | — |
| 2024-11-07 | $35.24 | $66.74 | 478,200 | — | — |
| 2024-11-06 | $35.99 | $68.16 | 1,109,400 | — | — |
| 2024-11-05 | $31.16 | $59.01 | 803,700 | — | — |
| 2024-11-04 | $29.85 | $56.53 | 827,700 | — | — |
| 2024-11-01 | $30.66 | $58.07 | 396,800 | — | — |
| 2024-10-31 | $30.44 | $57.65 | 345,100 | — | — |
| 2024-10-30 | $31.00 | $58.71 | 295,400 | — | — |
| 2024-10-29 | $30.77 | $58.27 | 375,700 | — | — |
| 2024-10-28 | $31.18 | $59.05 | 571,500 | — | — |
| 2024-10-25 | $29.95 | $56.72 | 410,900 | — | — |
| 2024-10-24 | $30.45 | $57.67 | 347,500 | — | — |
| 2024-10-23 | $29.80 | $56.44 | 431,400 | — | — |
| 2024-10-22 | $29.68 | $56.21 | 643,300 | — | — |
| 2024-10-21 | $31.40 | $59.47 | 403,600 | — | — |
| 2024-10-18 | $32.72 | $61.97 | 501,200 | — | — |
| 2024-10-17 | $33.03 | $62.56 | 397,600 | — | — |
| 2024-10-16 | $32.61 | $61.76 | 404,100 | — | — |
| 2024-10-15 | $31.87 | $60.36 | 565,200 | — | — |
| 2024-10-14 | $30.58 | $57.91 | 577,200 | — | — |
| 2024-10-11 | $31.30 | $59.28 | 726,300 | — | — |
| 2024-10-10 | $30.20 | $57.20 | 715,000 | — | — |
| 2024-10-09 | $29.27 | $55.43 | 861,100 | — | — |
| 2024-10-08 | $29.78 | $56.40 | 787,300 | — | — |
| 2024-10-07 | $30.48 | $57.73 | 1,131,500 | — | — |
| 2024-10-04 | $32.75 | $62.02 | 1,176,300 | — | — |
| 2024-10-03 | $33.55 | $63.54 | 585,600 | — | — |
| 2024-10-02 | $34.54 | $65.41 | 699,200 | — | — |
| 2024-10-01 | $34.73 | $65.77 | 1,352,400 | — | — |
| 2024-09-30 | $31.23 | $59.15 | 539,200 | — | — |
| 2024-09-27 | $31.64 | $59.92 | 693,200 | — | — |
| 2024-09-26 | $31.56 | $59.77 | 679,500 | — | — |
| 2024-09-25 | $30.34 | $57.46 | 551,300 | — | — |
| 2024-09-24 | $30.54 | $57.84 | 877,500 | — | — |
| 2024-09-23 | $29.68 | $56.21 | 845,700 | — | — |
| 2024-09-20 | $29.61 | $56.08 | 3,653,100 | — | — |
| 2024-09-19 | $30.79 | $57.35 | 988,100 | — | — |
| 2024-09-18 | $30.05 | $55.97 | 692,700 | — | — |
| 2024-09-17 | $30.01 | $55.89 | 719,000 | — | — |
| 2024-09-16 | $30.19 | $56.23 | 689,700 | — | — |
| 2024-09-13 | $30.44 | $56.69 | 499,200 | — | — |
| 2024-09-12 | $29.14 | $54.27 | 541,300 | — | — |
| 2024-09-11 | $28.97 | $53.96 | 450,100 | — | — |
| 2024-09-10 | $28.87 | $53.77 | 450,200 | — | — |
| 2024-09-09 | $29.09 | $54.18 | 1,033,600 | — | — |
| 2024-09-06 | $30.75 | $57.27 | 465,300 | — | — |
| 2024-09-05 | $30.49 | $56.79 | 393,400 | — | — |
| 2024-09-04 | $31.62 | $58.89 | 454,700 | — | — |
| 2024-09-03 | $30.20 | $56.25 | 484,100 | — | — |
| 2024-08-30 | $31.62 | $58.89 | 547,800 | — | — |
| 2024-08-29 | $31.87 | $59.36 | 376,900 | — | — |
| 2024-08-28 | $32.51 | $60.55 | 446,700 | — | — |
| 2024-08-27 | $31.84 | $59.30 | 299,900 | — | — |
| 2024-08-26 | $31.92 | $59.45 | 453,200 | — | — |
| 2024-08-23 | $32.87 | $61.22 | 400,900 | — | — |
| 2024-08-22 | $32.16 | $59.90 | 304,700 | — | — |
| 2024-08-21 | $32.89 | $61.26 | 355,200 | — | — |
| 2024-08-20 | $33.16 | $61.76 | 347,100 | — | — |
| 2024-08-19 | $32.57 | $60.66 | 357,600 | — | — |
| 2024-08-16 | $32.37 | $60.29 | 334,900 | — | — |
| 2024-08-15 | $32.23 | $60.03 | 398,600 | — | — |
| 2024-08-14 | $30.43 | $56.68 | 455,200 | — | — |
| 2024-08-13 | $31.00 | $57.74 | 514,700 | — | — |
| 2024-08-12 | $29.66 | $55.24 | 558,400 | — | — |
| 2024-08-09 | $30.10 | $56.06 | 669,100 | — | — |
| 2024-08-08 | $29.75 | $55.41 | 931,400 | — | — |
| 2024-08-07 | $30.44 | $56.69 | 1,273,900 | — | — |
| 2024-08-06 | $31.91 | $59.43 | 660,500 | — | — |
| 2024-08-05 | $31.59 | $58.84 | 575,100 | — | — |
| 2024-08-02 | $32.57 | $60.66 | 553,500 | — | — |
| 2024-08-01 | $33.94 | $63.21 | 549,000 | — | — |
| 2024-07-31 | $35.84 | $66.75 | 473,600 | — | — |
| 2024-07-30 | $35.48 | $66.08 | 625,600 | — | — |
| 2024-07-29 | $34.81 | $64.83 | 358,100 | — | — |
| 2024-07-26 | $34.46 | $64.18 | 347,500 | — | — |
| 2024-07-25 | $34.24 | $63.77 | 351,800 | — | — |
| 2024-07-24 | $33.37 | $62.15 | 411,900 | — | — |
| 2024-07-23 | $35.29 | $65.73 | 350,500 | — | — |
| 2024-07-22 | $36.21 | $67.44 | 364,500 | — | — |
| 2024-07-19 | $35.43 | $65.99 | 532,000 | — | — |
| 2024-07-18 | $36.02 | $67.09 | 636,800 | — | — |
| 2024-07-17 | $36.90 | $68.73 | 554,000 | — | — |
| 2024-07-16 | $35.90 | $66.86 | 426,700 | — | — |
| 2024-07-15 | $34.34 | $63.96 | 585,600 | — | — |
| 2024-07-12 | $33.97 | $63.27 | 479,700 | — | — |
| 2024-07-11 | $33.32 | $62.06 | 533,300 | — | — |
| 2024-07-10 | $31.66 | $58.97 | 419,600 | — | — |
| 2024-07-09 | $31.43 | $58.54 | 583,200 | — | — |
| 2024-07-08 | $32.18 | $59.94 | 574,500 | — | — |
| 2024-07-05 | $33.12 | $61.69 | 501,300 | — | — |
| 2024-07-03 | $34.14 | $63.59 | 224,000 | — | — |
| 2024-07-02 | $34.50 | $64.26 | 326,800 | — | — |
| 2024-07-01 | $34.71 | $64.65 | 403,200 | — | — |
| 2024-06-28 | $36.20 | $67.42 | 956,700 | — | — |
| 2024-06-27 | $36.19 | $67.40 | 521,200 | — | — |
| 2024-06-26 | $36.75 | $68.45 | 388,600 | — | — |
| 2024-06-25 | $36.39 | $67.78 | 475,300 | — | — |
| 2024-06-24 | $38.00 | $70.78 | 344,000 | — | — |
| 2024-06-21 | $38.03 | $70.83 | 728,800 | — | — |
| 2024-06-20 | $38.56 | $71.82 | 368,000 | — | — |
| 2024-06-18 | $37.58 | $69.04 | 406,200 | — | — |
| 2024-06-17 | $37.30 | $68.53 | 550,600 | — | — |
| 2024-06-14 | $37.14 | $68.24 | 452,600 | — | — |
| 2024-06-13 | $37.83 | $69.50 | 619,900 | — | — |
| 2024-06-12 | $36.34 | $66.77 | 340,300 | — | — |
| 2024-06-11 | $36.50 | $67.06 | 495,100 | — | — |
| 2024-06-10 | $36.38 | $66.84 | 574,300 | — | — |
| 2024-06-07 | $37.72 | $69.30 | 472,800 | — | — |
| 2024-06-06 | $39.04 | $71.73 | 299,900 | — | — |
| 2024-06-05 | $38.41 | $70.57 | 342,300 | — | — |
| 2024-06-04 | $39.23 | $72.07 | 290,300 | — | — |
| 2024-06-03 | $40.12 | $73.71 | 522,200 | — | — |
| 2024-05-31 | $39.45 | $72.48 | 526,900 | — | — |
| 2024-05-30 | $37.86 | $69.56 | 367,400 | — | — |
| 2024-05-29 | $37.64 | $69.15 | 391,100 | — | — |
| 2024-05-28 | $38.30 | $70.37 | 383,300 | — | — |
| 2024-05-24 | $39.20 | $72.02 | 321,800 | — | — |
| 2024-05-23 | $39.04 | $71.73 | 496,100 | — | — |
| 2024-05-22 | $40.45 | $74.32 | 343,800 | — | — |
| 2024-05-21 | $41.55 | $76.34 | 273,200 | — | — |
| 2024-05-20 | $42.79 | $78.62 | 293,300 | — | — |
| 2024-05-17 | $43.56 | $80.03 | 408,400 | — | — |
| 2024-05-16 | $45.50 | $83.59 | 304,300 | — | — |
| 2024-05-15 | $44.40 | $81.57 | 352,000 | — | — |
| 2024-05-14 | $45.00 | $82.68 | 370,800 | — | — |
| 2024-05-13 | $43.93 | $80.71 | 275,400 | — | — |
| 2024-05-10 | $43.79 | $80.45 | 281,900 | — | — |
| 2024-05-09 | $43.05 | $79.09 | 492,800 | — | — |
| 2024-05-08 | $43.56 | $80.03 | 602,400 | — | — |
| 2024-05-07 | $43.58 | $80.07 | 500,900 | — | — |
| 2024-05-06 | $44.49 | $81.74 | 356,900 | — | — |
| 2024-05-03 | $43.83 | $80.53 | 328,100 | — | — |
| 2024-05-02 | $43.67 | $80.23 | 238,200 | — | — |
| 2024-05-01 | $43.19 | $79.35 | 262,900 | — | — |
| 2024-04-30 | $44.10 | $81.02 | 343,600 | — | — |
| 2024-04-29 | $44.60 | $81.94 | 334,100 | — | — |
| 2024-04-26 | $45.17 | $82.99 | 259,900 | — | — |
| 2024-04-25 | $45.68 | $83.93 | 325,400 | — | — |
| 2024-04-24 | $45.29 | $83.21 | 331,500 | — | — |
| 2024-04-23 | $45.15 | $82.95 | 249,800 | — | — |
| 2024-04-22 | $44.22 | $81.24 | 274,000 | — | — |
| 2024-04-19 | $43.35 | $79.64 | 300,700 | — | — |
| 2024-04-18 | $42.83 | $78.69 | 284,100 | — | — |
| 2024-04-17 | $42.43 | $77.95 | 285,100 | — | — |
| 2024-04-16 | $43.39 | $79.72 | 324,900 | — | — |
| 2024-04-15 | $43.33 | $79.61 | 315,100 | — | — |
| 2024-04-12 | $42.82 | $78.67 | 226,300 | — | — |
| 2024-04-11 | $43.51 | $79.94 | 256,800 | — | — |
| 2024-04-10 | $43.51 | $79.94 | 305,000 | — | — |
| 2024-04-09 | $44.34 | $81.46 | 294,400 | — | — |
| 2024-04-08 | $44.37 | $81.52 | 332,500 | — | — |
| 2024-04-05 | $43.22 | $79.41 | 501,400 | — | — |
| 2024-04-04 | $44.09 | $81.00 | 334,900 | — | — |
| 2024-04-03 | $45.02 | $82.71 | 280,700 | — | — |
| 2024-04-02 | $45.15 | $82.95 | 285,300 | — | — |
| 2024-04-01 | $46.34 | $85.14 | 366,000 | — | — |
| 2024-03-28 | $46.48 | $85.39 | 201,700 | — | — |
| 2024-03-27 | $46.18 | $84.84 | 246,200 | — | — |
| 2024-03-26 | $44.94 | $82.57 | 230,200 | — | — |
| 2024-03-25 | $44.70 | $82.12 | 257,900 | — | — |
| 2024-03-22 | $44.02 | $80.88 | 408,600 | — | — |
| 2024-03-21 | $44.93 | $82.55 | 747,100 | — | — |
| 2024-03-20 | $46.92 | $86.20 | 298,200 | — | — |
| 2024-03-19 | $46.38 | $85.21 | 293,600 | — | — |
| 2024-03-18 | $46.92 | $85.27 | 341,400 | — | — |
| 2024-03-15 | $47.50 | $86.32 | 512,600 | — | — |
| 2024-03-14 | $47.45 | $86.23 | 192,800 | — | — |
| 2024-03-13 | $48.32 | $87.81 | 230,900 | — | — |
| 2024-03-12 | $48.24 | $87.67 | 275,400 | — | — |
| 2024-03-11 | $48.50 | $88.14 | 288,200 | — | — |
| 2024-03-08 | $50.36 | $91.52 | 216,500 | — | — |
| 2024-03-07 | $50.37 | $91.54 | 172,900 | — | — |
| 2024-03-06 | $50.80 | $92.32 | 181,900 | — | — |
| 2024-03-05 | $49.70 | $90.32 | 283,600 | — | — |
| 2024-03-04 | $47.96 | $87.16 | 300,400 | — | — |
| 2024-03-01 | $49.06 | $89.16 | 293,600 | — | — |
| 2024-02-29 | $48.51 | $88.16 | 524,200 | — | — |
| 2024-02-28 | $46.50 | $84.50 | 561,600 | — | — |
| 2024-02-27 | $46.17 | $83.90 | 274,200 | — | — |
| 2024-02-26 | $45.76 | $83.16 | 226,400 | — | — |
| 2024-02-23 | $45.70 | $83.05 | 228,300 | — | — |
| 2024-02-22 | $45.43 | $82.56 | 175,100 | — | — |
| 2024-02-21 | $44.35 | $80.60 | 132,700 | — | — |
| 2024-02-20 | $44.88 | $81.56 | 172,600 | — | — |
| 2024-02-16 | $44.80 | $81.41 | 189,100 | — | — |
| 2024-02-15 | $44.61 | $81.07 | 234,000 | — | — |
| 2024-02-14 | $43.75 | $79.51 | 212,700 | — | — |
| 2024-02-13 | $44.08 | $80.11 | 270,200 | — | — |
| 2024-02-12 | $46.52 | $84.54 | 142,500 | — | — |
| 2024-02-09 | $45.73 | $83.10 | 198,600 | — | — |
| 2024-02-08 | $46.65 | $84.78 | 142,100 | — | — |
| 2024-02-07 | $45.31 | $82.34 | 153,700 | — | — |
| 2024-02-06 | $46.06 | $83.70 | 117,800 | — | — |
| 2024-02-05 | $45.31 | $82.34 | 163,500 | — | — |
| 2024-02-02 | $46.97 | $85.36 | 207,700 | — | — |
| 2024-02-01 | $47.74 | $86.76 | 138,000 | — | — |
| 2024-01-31 | $46.65 | $84.78 | 252,100 | — | — |
| 2024-01-30 | $47.37 | $86.08 | 128,100 | — | — |
| 2024-01-29 | $47.59 | $86.48 | 144,200 | — | — |
| 2024-01-26 | $46.09 | $83.76 | 122,700 | — | — |
| 2024-01-25 | $46.01 | $83.61 | 113,800 | — | — |
| 2024-01-24 | $45.33 | $82.38 | 159,200 | — | — |
| 2024-01-23 | $46.03 | $83.65 | 181,600 | — | — |
| 2024-01-22 | $46.12 | $83.81 | 293,600 | — | — |
| 2024-01-19 | $44.94 | $81.67 | 207,300 | — | — |
| 2024-01-18 | $44.57 | $81.00 | 181,500 | — | — |
| 2024-01-17 | $43.87 | $79.72 | 168,200 | — | — |
| 2024-01-16 | $44.13 | $80.20 | 299,800 | — | — |
| 2024-01-12 | $44.39 | $80.67 | 283,900 | — | — |
| 2024-01-11 | $46.77 | $84.99 | 240,800 | — | — |
| 2024-01-10 | $47.77 | $86.81 | 184,500 | — | — |
| 2024-01-09 | $46.66 | $84.79 | 149,600 | — | — |
| 2024-01-08 | $47.29 | $85.94 | 173,600 | — | — |
| 2024-01-05 | $45.86 | $83.34 | 211,100 | — | — |
| 2024-01-04 | $46.27 | $84.09 | 286,500 | — | — |
| 2024-01-03 | $46.31 | $84.16 | 329,600 | — | — |
| 2024-01-02 | $49.07 | $89.17 | 215,300 | — | — |