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
- 2006-10-30 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 | $32.09 | $32.09 | 142,900 | — | — |
| 2024-12-30 | $32.05 | $32.05 | 57,100 | — | — |
| 2024-12-27 | $31.77 | $31.77 | 78,400 | — | — |
| 2024-12-26 | $31.75 | $31.75 | 70,700 | — | — |
| 2024-12-24 | $31.78 | $31.78 | 59,600 | — | — |
| 2024-12-23 | $31.59 | $31.59 | 85,200 | — | — |
| 2024-12-20 | $31.55 | $31.55 | 115,100 | — | — |
| 2024-12-19 | $31.19 | $31.19 | 54,000 | — | — |
| 2024-12-18 | $31.15 | $31.15 | 53,700 | — | — |
| 2024-12-17 | $31.56 | $31.56 | 25,400 | — | — |
| 2024-12-16 | $31.75 | $31.75 | 38,800 | — | — |
| 2024-12-13 | $31.90 | $31.90 | 248,600 | — | — |
| 2024-12-12 | $32.12 | $32.12 | 111,000 | — | — |
| 2024-12-11 | $32.32 | $32.32 | 47,600 | — | — |
| 2024-12-10 | $31.98 | $31.98 | 325,300 | — | — |
| 2024-12-09 | $31.83 | $31.83 | 38,600 | — | — |
| 2024-12-06 | $31.49 | $31.49 | 20,200 | — | — |
| 2024-12-05 | $31.49 | $31.49 | 41,600 | — | — |
| 2024-12-04 | $31.44 | $31.44 | 28,500 | — | — |
| 2024-12-03 | $31.46 | $31.46 | 38,800 | — | — |
| 2024-12-02 | $31.35 | $31.35 | 99,600 | — | — |
| 2024-11-29 | $31.73 | $31.73 | 28,700 | — | — |
| 2024-11-27 | $31.56 | $31.56 | 27,300 | — | — |
| 2024-11-26 | $31.82 | $31.82 | 89,900 | — | — |
| 2024-11-25 | $31.77 | $31.77 | 25,100 | — | — |
| 2024-11-22 | $32.01 | $32.01 | 30,100 | — | — |
| 2024-11-21 | $32.01 | $32.01 | 40,600 | — | — |
| 2024-11-20 | $31.85 | $31.85 | 46,100 | — | — |
| 2024-11-19 | $31.60 | $31.60 | 45,600 | — | — |
| 2024-11-18 | $31.52 | $31.52 | 130,300 | — | — |
| 2024-11-15 | $30.87 | $30.87 | 50,700 | — | — |
| 2024-11-14 | $30.84 | $30.84 | 23,300 | — | — |
| 2024-11-13 | $31.07 | $31.07 | 47,700 | — | — |
| 2024-11-12 | $31.14 | $31.14 | 106,000 | — | — |
| 2024-11-11 | $31.37 | $31.37 | 77,400 | — | — |
| 2024-11-08 | $31.62 | $31.62 | 28,500 | — | — |
| 2024-11-07 | $32.13 | $32.13 | 20,500 | — | — |
| 2024-11-06 | $31.58 | $31.58 | 24,800 | — | — |
| 2024-11-05 | $31.95 | $31.95 | 38,500 | — | — |
| 2024-11-04 | $31.96 | $31.96 | 36,700 | — | — |
| 2024-11-01 | $31.50 | $31.50 | 96,600 | — | — |
| 2024-10-31 | $31.75 | $31.75 | 40,900 | — | — |
| 2024-10-30 | $31.88 | $31.88 | 19,000 | — | — |
| 2024-10-29 | $31.75 | $31.75 | 17,400 | — | — |
| 2024-10-28 | $31.69 | $31.69 | 40,500 | — | — |
| 2024-10-25 | $32.32 | $32.32 | 15,200 | — | — |
| 2024-10-24 | $32.30 | $32.30 | 36,200 | — | — |
| 2024-10-23 | $32.18 | $32.18 | 51,300 | — | — |
| 2024-10-22 | $32.27 | $32.27 | 110,600 | — | — |
| 2024-10-21 | $31.79 | $31.79 | 44,200 | — | — |
| 2024-10-18 | $31.67 | $31.67 | 21,300 | — | — |
| 2024-10-17 | $31.64 | $31.64 | 34,400 | — | — |
| 2024-10-16 | $31.60 | $31.60 | 12,800 | — | — |
| 2024-10-15 | $31.70 | $31.70 | 34,100 | — | — |
| 2024-10-14 | $32.03 | $32.03 | 35,500 | — | — |
| 2024-10-11 | $32.52 | $32.52 | 46,400 | — | — |
| 2024-10-10 | $32.52 | $32.52 | 82,700 | — | — |
| 2024-10-09 | $32.01 | $32.01 | 44,400 | — | — |
| 2024-10-08 | $32.33 | $32.33 | 27,100 | — | — |
| 2024-10-07 | $33.02 | $33.02 | 82,200 | — | — |
| 2024-10-04 | $32.97 | $32.97 | 41,200 | — | — |
| 2024-10-03 | $33.05 | $33.05 | 36,700 | — | — |
| 2024-10-02 | $32.88 | $32.88 | 22,600 | — | — |
| 2024-10-01 | $32.66 | $32.66 | 180,900 | — | — |
| 2024-09-30 | $32.24 | $32.24 | 126,600 | — | — |
| 2024-09-27 | $32.33 | $32.33 | 45,400 | — | — |
| 2024-09-26 | $32.12 | $32.12 | 120,800 | — | — |
| 2024-09-25 | $32.25 | $32.25 | 25,200 | — | — |
| 2024-09-24 | $32.34 | $32.34 | 112,900 | — | — |
| 2024-09-23 | $31.82 | $31.82 | 53,800 | — | — |
| 2024-09-20 | $31.51 | $31.51 | 52,300 | — | — |
| 2024-09-19 | $31.34 | $31.34 | 123,600 | — | — |
| 2024-09-18 | $30.85 | $30.85 | 133,300 | — | — |
| 2024-09-17 | $31.05 | $31.05 | 230,800 | — | — |
| 2024-09-16 | $30.92 | $30.92 | 39,700 | — | — |
| 2024-09-13 | $30.68 | $30.68 | 64,900 | — | — |
| 2024-09-12 | $30.54 | $30.54 | 48,200 | — | — |
| 2024-09-11 | $29.93 | $29.93 | 60,300 | — | — |
| 2024-09-10 | $29.57 | $29.57 | 56,600 | — | — |
| 2024-09-09 | $29.91 | $29.91 | 149,100 | — | — |
| 2024-09-06 | $29.79 | $29.79 | 46,800 | — | — |
| 2024-09-05 | $30.30 | $30.30 | 71,900 | — | — |
| 2024-09-04 | $30.14 | $30.14 | 22,700 | — | — |
| 2024-09-03 | $30.27 | $30.27 | 50,600 | — | — |
| 2024-08-30 | $30.61 | $30.61 | 25,300 | — | — |
| 2024-08-29 | $30.88 | $30.88 | 54,800 | — | — |
| 2024-08-28 | $30.65 | $30.65 | 30,500 | — | — |
| 2024-08-27 | $31.00 | $31.00 | 30,700 | — | — |
| 2024-08-26 | $30.94 | $30.94 | 73,700 | — | — |
| 2024-08-23 | $30.71 | $30.71 | 27,900 | — | — |
| 2024-08-22 | $30.23 | $30.23 | 38,500 | — | — |
| 2024-08-21 | $30.54 | $30.54 | 48,500 | — | — |
| 2024-08-20 | $30.59 | $30.59 | 38,900 | — | — |
| 2024-08-19 | $30.61 | $30.61 | 77,600 | — | — |
| 2024-08-16 | $30.47 | $30.47 | 39,300 | — | — |
| 2024-08-15 | $30.47 | $30.47 | 75,800 | — | — |
| 2024-08-14 | $30.31 | $30.31 | 30,300 | — | — |
| 2024-08-13 | $30.33 | $30.33 | 26,000 | — | — |
| 2024-08-12 | $30.71 | $30.71 | 38,000 | — | — |
| 2024-08-09 | $30.28 | $30.28 | 97,900 | — | — |
| 2024-08-08 | $30.22 | $30.22 | 125,200 | — | — |
| 2024-08-07 | $29.96 | $29.96 | 64,400 | — | — |
| 2024-08-06 | $29.77 | $29.77 | 107,700 | — | — |
| 2024-08-05 | $29.80 | $29.80 | 332,900 | — | — |
| 2024-08-02 | $30.06 | $30.06 | 80,300 | — | — |
| 2024-08-01 | $30.30 | $30.30 | 724,000 | — | — |
| 2024-07-31 | $30.73 | $30.73 | 174,700 | — | — |
| 2024-07-30 | $30.22 | $30.22 | 58,200 | — | — |
| 2024-07-29 | $30.22 | $30.22 | 32,300 | — | — |
| 2024-07-26 | $30.38 | $30.38 | 42,200 | — | — |
| 2024-07-25 | $30.68 | $30.68 | 27,700 | — | — |
| 2024-07-24 | $30.76 | $30.76 | 20,500 | — | — |
| 2024-07-23 | $31.02 | $31.02 | 18,600 | — | — |
| 2024-07-22 | $31.18 | $31.18 | 34,500 | — | — |
| 2024-07-19 | $30.88 | $30.88 | 78,200 | — | — |
| 2024-07-18 | $31.30 | $31.30 | 66,700 | — | — |
| 2024-07-17 | $31.61 | $31.61 | 110,100 | — | — |
| 2024-07-16 | $31.73 | $31.73 | 26,400 | — | — |
| 2024-07-15 | $31.66 | $31.66 | 26,400 | — | — |
| 2024-07-12 | $32.06 | $32.06 | 19,400 | — | — |
| 2024-07-11 | $32.15 | $32.15 | 99,800 | — | — |
| 2024-07-10 | $31.99 | $31.99 | 35,700 | — | — |
| 2024-07-09 | $32.04 | $32.04 | 29,800 | — | — |
| 2024-07-08 | $32.30 | $32.30 | 28,500 | — | — |
| 2024-07-05 | $32.75 | $32.75 | 35,300 | — | — |
| 2024-07-03 | $32.56 | $32.56 | 8,900 | — | — |
| 2024-07-02 | $32.28 | $32.28 | 93,400 | — | — |
| 2024-07-01 | $32.30 | $32.30 | 1,820,800 | — | — |
| 2024-06-28 | $32.06 | $32.06 | 24,500 | — | — |
| 2024-06-27 | $32.24 | $32.24 | 16,400 | — | — |
| 2024-06-26 | $32.06 | $32.06 | 30,900 | — | — |
| 2024-06-25 | $32.19 | $32.19 | 22,000 | — | — |
| 2024-06-24 | $32.65 | $32.65 | 19,100 | — | — |
| 2024-06-21 | $32.31 | $32.31 | 24,000 | — | — |
| 2024-06-20 | $32.72 | $32.72 | 34,800 | — | — |
| 2024-06-18 | $32.71 | $32.71 | 22,700 | — | — |
| 2024-06-17 | $32.41 | $32.41 | 32,200 | — | — |
| 2024-06-14 | $32.58 | $32.58 | 18,300 | — | — |
| 2024-06-13 | $32.60 | $32.60 | 21,400 | — | — |
| 2024-06-12 | $32.75 | $32.75 | 45,000 | — | — |
| 2024-06-11 | $32.68 | $32.68 | 20,000 | — | — |
| 2024-06-10 | $32.62 | $32.62 | 35,300 | — | — |
| 2024-06-07 | $32.23 | $32.23 | 24,300 | — | — |
| 2024-06-06 | $32.94 | $32.94 | 23,900 | — | — |
| 2024-06-05 | $32.39 | $32.39 | 23,200 | — | — |
| 2024-06-04 | $32.11 | $32.11 | 34,700 | — | — |
| 2024-06-03 | $32.64 | $32.64 | 107,400 | — | — |
| 2024-05-31 | $32.70 | $32.70 | 32,900 | — | — |
| 2024-05-30 | $33.04 | $33.04 | 30,200 | — | — |
| 2024-05-29 | $33.56 | $33.56 | 21,000 | — | — |
| 2024-05-28 | $34.08 | $34.08 | 97,100 | — | — |
| 2024-05-24 | $33.44 | $33.44 | 31,200 | — | — |
| 2024-05-23 | $33.41 | $33.41 | 47,500 | — | — |
| 2024-05-22 | $33.74 | $33.74 | 28,700 | — | — |
| 2024-05-21 | $34.13 | $34.13 | 19,000 | — | — |
| 2024-05-20 | $34.15 | $34.15 | 91,200 | — | — |
| 2024-05-17 | $33.75 | $33.75 | 20,200 | — | — |
| 2024-05-16 | $33.04 | $33.04 | 27,700 | — | — |
| 2024-05-15 | $32.96 | $32.96 | 52,100 | — | — |
| 2024-05-14 | $32.69 | $32.69 | 33,600 | — | — |
| 2024-05-13 | $32.75 | $32.75 | 93,100 | — | — |
| 2024-05-10 | $32.53 | $32.53 | 31,600 | — | — |
| 2024-05-09 | $32.49 | $32.49 | 63,700 | — | — |
| 2024-05-08 | $32.23 | $32.23 | 34,700 | — | — |
| 2024-05-07 | $32.38 | $32.38 | 32,700 | — | — |
| 2024-05-06 | $32.44 | $32.44 | 36,400 | — | — |
| 2024-05-03 | $32.00 | $32.00 | 46,300 | — | — |
| 2024-05-02 | $31.82 | $31.82 | 564,400 | — | — |
| 2024-05-01 | $31.72 | $31.72 | 1,980,500 | — | — |
| 2024-04-30 | $32.01 | $32.01 | 37,100 | — | — |
| 2024-04-29 | $32.68 | $32.68 | 22,900 | — | — |
| 2024-04-26 | $32.53 | $32.53 | 23,500 | — | — |
| 2024-04-25 | $32.55 | $32.55 | 20,100 | — | — |
| 2024-04-24 | $32.41 | $32.41 | 31,700 | — | — |
| 2024-04-23 | $32.48 | $32.48 | 57,500 | — | — |
| 2024-04-22 | $32.45 | $32.45 | 34,600 | — | — |
| 2024-04-19 | $32.49 | $32.49 | 39,400 | — | — |
| 2024-04-18 | $32.15 | $32.15 | 19,600 | — | — |
| 2024-04-17 | $32.16 | $32.16 | 31,100 | — | — |
| 2024-04-16 | $32.41 | $32.41 | 29,000 | — | — |
| 2024-04-15 | $32.54 | $32.54 | 28,400 | — | — |
| 2024-04-12 | $32.35 | $32.35 | 62,300 | — | — |
| 2024-04-11 | $32.35 | $32.35 | 107,400 | — | — |
| 2024-04-10 | $32.44 | $32.44 | 130,100 | — | — |
| 2024-04-09 | $32.49 | $32.49 | 86,100 | — | — |
| 2024-04-08 | $32.48 | $32.48 | 125,700 | — | — |
| 2024-04-05 | $32.36 | $32.36 | 32,900 | — | — |
| 2024-04-04 | $32.13 | $32.13 | 50,700 | — | — |
| 2024-04-03 | $32.12 | $32.12 | 100,900 | — | — |
| 2024-04-02 | $31.65 | $31.65 | 48,900 | — | — |
| 2024-04-01 | $31.37 | $31.37 | 56,500 | — | — |
| 2024-03-28 | $31.10 | $31.10 | 84,900 | — | — |
| 2024-03-27 | $30.73 | $30.73 | 24,600 | — | — |
| 2024-03-26 | $30.83 | $30.83 | 85,900 | — | — |
| 2024-03-25 | $31.05 | $31.05 | 49,600 | — | — |
| 2024-03-22 | $30.85 | $30.85 | 81,600 | — | — |
| 2024-03-21 | $31.08 | $31.08 | 119,400 | — | — |
| 2024-03-20 | $31.20 | $31.20 | 30,500 | — | — |
| 2024-03-19 | $31.11 | $31.11 | 30,800 | — | — |
| 2024-03-18 | $31.19 | $31.19 | 50,200 | — | — |
| 2024-03-15 | $31.01 | $31.01 | 52,600 | — | — |
| 2024-03-14 | $30.94 | $30.94 | 65,000 | — | — |
| 2024-03-13 | $30.91 | $30.91 | 63,600 | — | — |
| 2024-03-12 | $30.60 | $30.60 | 64,400 | — | — |
| 2024-03-11 | $30.64 | $30.64 | 85,400 | — | — |
| 2024-03-08 | $30.51 | $30.51 | 35,500 | — | — |
| 2024-03-07 | $30.58 | $30.58 | 46,800 | — | — |
| 2024-03-06 | $30.37 | $30.37 | 45,000 | — | — |
| 2024-03-05 | $30.23 | $30.23 | 80,400 | — | — |
| 2024-03-04 | $30.36 | $30.36 | 59,700 | — | — |
| 2024-03-01 | $30.14 | $30.14 | 126,200 | — | — |
| 2024-02-29 | $29.94 | $29.94 | 41,700 | — | — |
| 2024-02-28 | $29.95 | $29.95 | 58,400 | — | — |
| 2024-02-27 | $29.92 | $29.92 | 42,100 | — | — |
| 2024-02-26 | $29.70 | $29.70 | 88,200 | — | — |
| 2024-02-23 | $29.53 | $29.53 | 26,100 | — | — |
| 2024-02-22 | $29.85 | $29.85 | 104,000 | — | — |
| 2024-02-21 | $29.95 | $29.95 | 346,900 | — | — |
| 2024-02-20 | $29.68 | $29.68 | 48,000 | — | — |
| 2024-02-16 | $29.78 | $29.78 | 80,400 | — | — |
| 2024-02-15 | $29.59 | $29.59 | 301,100 | — | — |
| 2024-02-14 | $29.41 | $29.41 | 143,800 | — | — |
| 2024-02-13 | $29.75 | $29.75 | 48,600 | — | — |
| 2024-02-12 | $29.91 | $29.91 | 59,000 | — | — |
| 2024-02-09 | $29.97 | $29.97 | 52,900 | — | — |
| 2024-02-08 | $30.01 | $30.01 | 57,800 | — | — |
| 2024-02-07 | $29.89 | $29.89 | 53,300 | — | — |
| 2024-02-06 | $29.91 | $29.91 | 41,900 | — | — |
| 2024-02-05 | $29.81 | $29.81 | 46,300 | — | — |
| 2024-02-02 | $29.87 | $29.87 | 332,000 | — | — |
| 2024-02-01 | $30.13 | $30.13 | 2,207,900 | — | — |
| 2024-01-31 | $30.51 | $30.51 | 80,700 | — | — |
| 2024-01-30 | $30.69 | $30.69 | 22,400 | — | — |
| 2024-01-29 | $30.34 | $30.34 | 44,400 | — | — |
| 2024-01-26 | $30.64 | $30.64 | 132,000 | — | — |
| 2024-01-25 | $30.58 | $30.58 | 79,700 | — | — |
| 2024-01-24 | $30.49 | $30.49 | 91,000 | — | — |
| 2024-01-23 | $30.22 | $30.22 | 140,500 | — | — |
| 2024-01-22 | $29.89 | $29.89 | 230,000 | — | — |
| 2024-01-19 | $29.90 | $29.90 | 99,400 | — | — |
| 2024-01-18 | $30.04 | $30.04 | 105,800 | — | — |
| 2024-01-17 | $29.79 | $29.79 | 76,400 | — | — |
| 2024-01-16 | $30.00 | $30.00 | 127,600 | — | — |
| 2024-01-12 | $30.27 | $30.27 | 48,200 | — | — |
| 2024-01-11 | $30.20 | $30.20 | 74,400 | — | — |
| 2024-01-10 | $30.01 | $30.01 | 149,900 | — | — |
| 2024-01-09 | $30.34 | $30.34 | 175,400 | — | — |
| 2024-01-08 | $30.06 | $30.06 | 108,400 | — | — |
| 2024-01-05 | $30.41 | $30.41 | 42,700 | — | — |
| 2024-01-04 | $30.37 | $30.37 | 117,700 | — | — |
| 2024-01-03 | $30.43 | $30.43 | 51,000 | — | — |
| 2024-01-02 | $30.18 | $30.18 | 336,700 | — | — |