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
- 1985-06-24 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 | $32.31 | $32.31 | 1,175,500 | — | — |
| 2024-12-30 | $32.47 | $32.47 | 622,500 | — | — |
| 2024-12-27 | $32.54 | $32.54 | 327,500 | — | — |
| 2024-12-26 | $33.07 | $33.07 | 371,300 | — | — |
| 2024-12-24 | $33.02 | $33.02 | 280,100 | — | — |
| 2024-12-23 | $32.82 | $32.82 | 345,800 | — | — |
| 2024-12-20 | $32.98 | $32.98 | 1,618,400 | — | — |
| 2024-12-19 | $31.95 | $31.95 | 962,300 | — | — |
| 2024-12-18 | $31.96 | $31.96 | 847,800 | — | — |
| 2024-12-17 | $34.45 | $34.45 | 489,800 | — | — |
| 2024-12-16 | $34.69 | $34.69 | 440,200 | — | — |
| 2024-12-13 | $34.09 | $34.09 | 729,600 | — | — |
| 2024-12-12 | $34.22 | $34.22 | 391,100 | — | — |
| 2024-12-11 | $35.09 | $35.09 | 456,000 | — | — |
| 2024-12-10 | $34.26 | $34.26 | 536,700 | — | — |
| 2024-12-09 | $34.11 | $34.11 | 883,100 | — | — |
| 2024-12-06 | $37.05 | $37.05 | 875,800 | — | — |
| 2024-12-05 | $34.93 | $34.93 | 500,100 | — | — |
| 2024-12-04 | $35.97 | $35.97 | 531,400 | — | — |
| 2024-12-03 | $34.90 | $34.90 | 378,200 | — | — |
| 2024-12-02 | $34.46 | $34.46 | 1,124,000 | — | — |
| 2024-11-29 | $34.77 | $34.77 | 317,100 | — | — |
| 2024-11-27 | $34.66 | $34.66 | 596,600 | — | — |
| 2024-11-26 | $34.87 | $34.87 | 708,500 | — | — |
| 2024-11-25 | $35.45 | $35.45 | 518,100 | — | — |
| 2024-11-22 | $36.25 | $36.25 | 475,500 | — | — |
| 2024-11-21 | $35.70 | $35.70 | 415,800 | — | — |
| 2024-11-20 | $34.96 | $34.96 | 435,300 | — | — |
| 2024-11-19 | $35.11 | $35.11 | 497,300 | — | — |
| 2024-11-18 | $33.93 | $33.93 | 363,900 | — | — |
| 2024-11-15 | $33.72 | $33.72 | 468,000 | — | — |
| 2024-11-14 | $34.33 | $34.33 | 503,900 | — | — |
| 2024-11-13 | $36.13 | $36.13 | 377,300 | — | — |
| 2024-11-12 | $36.13 | $36.13 | 605,900 | — | — |
| 2024-11-11 | $36.92 | $36.92 | 580,600 | — | — |
| 2024-11-08 | $36.59 | $36.59 | 894,100 | — | — |
| 2024-11-07 | $35.43 | $35.43 | 843,500 | — | — |
| 2024-11-06 | $35.47 | $35.47 | 1,396,200 | — | — |
| 2024-11-05 | $33.04 | $33.04 | 893,100 | — | — |
| 2024-11-04 | $31.51 | $31.51 | 731,000 | — | — |
| 2024-11-01 | $30.72 | $30.72 | 674,500 | — | — |
| 2024-10-31 | $30.07 | $30.07 | 873,500 | — | — |
| 2024-10-30 | $31.64 | $31.64 | 1,597,500 | — | — |
| 2024-10-29 | $28.40 | $28.40 | 504,700 | — | — |
| 2024-10-28 | $28.23 | $28.23 | 441,400 | — | — |
| 2024-10-25 | $28.25 | $28.25 | 367,300 | — | — |
| 2024-10-24 | $28.36 | $28.36 | 327,100 | — | — |
| 2024-10-23 | $28.15 | $28.15 | 1,080,100 | — | — |
| 2024-10-22 | $28.47 | $28.47 | 406,500 | — | — |
| 2024-10-21 | $28.78 | $28.78 | 564,100 | — | — |
| 2024-10-18 | $28.72 | $28.72 | 734,200 | — | — |
| 2024-10-17 | $28.85 | $28.85 | 490,100 | — | — |
| 2024-10-16 | $28.81 | $28.81 | 444,700 | — | — |
| 2024-10-15 | $28.22 | $28.22 | 736,400 | — | — |
| 2024-10-14 | $28.54 | $28.54 | 589,700 | — | — |
| 2024-10-11 | $29.18 | $29.18 | 733,200 | — | — |
| 2024-10-10 | $28.87 | $28.87 | 1,149,800 | — | — |
| 2024-10-09 | $30.69 | $30.69 | 510,500 | — | — |
| 2024-10-08 | $30.65 | $30.65 | 662,400 | — | — |
| 2024-10-07 | $30.35 | $30.35 | 1,504,900 | — | — |
| 2024-10-04 | $30.35 | $30.35 | 685,500 | — | — |
| 2024-10-03 | $29.28 | $29.28 | 353,900 | — | — |
| 2024-10-02 | $29.70 | $29.70 | 664,500 | — | — |
| 2024-10-01 | $29.70 | $29.70 | 710,900 | — | — |
| 2024-09-30 | $28.22 | $28.22 | 462,200 | — | — |
| 2024-09-27 | $27.87 | $27.87 | 496,000 | — | — |
| 2024-09-26 | $27.77 | $27.77 | 368,000 | — | — |
| 2024-09-25 | $27.52 | $27.52 | 379,200 | — | — |
| 2024-09-24 | $27.16 | $27.16 | 504,900 | — | — |
| 2024-09-23 | $28.58 | $28.58 | 379,000 | — | — |
| 2024-09-20 | $28.41 | $28.41 | 1,037,700 | — | — |
| 2024-09-19 | $28.19 | $28.19 | 362,600 | — | — |
| 2024-09-18 | $27.61 | $27.61 | 528,300 | — | — |
| 2024-09-17 | $27.60 | $27.60 | 387,500 | — | — |
| 2024-09-16 | $27.82 | $27.82 | 375,800 | — | — |
| 2024-09-13 | $28.07 | $28.07 | 421,100 | — | — |
| 2024-09-12 | $27.58 | $27.58 | 220,500 | — | — |
| 2024-09-11 | $26.83 | $26.83 | 427,900 | — | — |
| 2024-09-10 | $26.74 | $26.74 | 483,400 | — | — |
| 2024-09-09 | $26.69 | $26.69 | 285,300 | — | — |
| 2024-09-06 | $26.34 | $26.34 | 453,900 | — | — |
| 2024-09-05 | $27.68 | $27.68 | 371,600 | — | — |
| 2024-09-04 | $27.75 | $27.75 | 356,500 | — | — |
| 2024-09-03 | $27.50 | $27.50 | 366,100 | — | — |
| 2024-08-30 | $28.54 | $28.54 | 339,800 | — | — |
| 2024-08-29 | $28.29 | $28.29 | 622,300 | — | — |
| 2024-08-28 | $28.11 | $28.11 | 657,700 | — | — |
| 2024-08-27 | $27.57 | $27.57 | 485,900 | — | — |
| 2024-08-26 | $28.11 | $28.11 | 338,700 | — | — |
| 2024-08-23 | $28.42 | $28.42 | 435,700 | — | — |
| 2024-08-22 | $28.06 | $28.06 | 479,300 | — | — |
| 2024-08-21 | $27.84 | $27.84 | 539,600 | — | — |
| 2024-08-20 | $27.63 | $27.63 | 282,000 | — | — |
| 2024-08-19 | $27.81 | $27.81 | 510,100 | — | — |
| 2024-08-16 | $27.75 | $27.75 | 1,024,200 | — | — |
| 2024-08-15 | $27.80 | $27.80 | 725,700 | — | — |
| 2024-08-14 | $27.79 | $27.79 | 616,200 | — | — |
| 2024-08-13 | $27.57 | $27.57 | 556,100 | — | — |
| 2024-08-12 | $27.42 | $27.42 | 307,700 | — | — |
| 2024-08-09 | $27.60 | $27.60 | 388,700 | — | — |
| 2024-08-08 | $27.54 | $27.54 | 442,900 | — | — |
| 2024-08-07 | $26.37 | $26.37 | 534,200 | — | — |
| 2024-08-06 | $26.47 | $26.47 | 824,500 | — | — |
| 2024-08-05 | $26.12 | $26.12 | 1,261,400 | — | — |
| 2024-08-02 | $26.51 | $26.51 | 974,700 | — | — |
| 2024-08-01 | $27.73 | $27.73 | 730,600 | — | — |
| 2024-07-31 | $28.20 | $28.20 | 966,600 | — | — |
| 2024-07-30 | $28.00 | $28.00 | 2,022,100 | — | — |
| 2024-07-29 | $28.20 | $28.20 | 635,500 | — | — |
| 2024-07-26 | $28.50 | $28.50 | 454,000 | — | — |
| 2024-07-25 | $28.17 | $28.17 | 504,200 | — | — |
| 2024-07-24 | $27.79 | $27.79 | 509,900 | — | — |
| 2024-07-23 | $27.93 | $27.93 | 1,564,000 | — | — |
| 2024-07-22 | $28.77 | $28.77 | 618,600 | — | — |
| 2024-07-19 | $27.79 | $27.79 | 1,335,200 | — | — |
| 2024-07-18 | $27.84 | $27.84 | 491,600 | — | — |
| 2024-07-17 | $27.97 | $27.97 | 724,900 | — | — |
| 2024-07-16 | $28.37 | $28.37 | 779,800 | — | — |
| 2024-07-15 | $27.23 | $27.23 | 420,800 | — | — |
| 2024-07-12 | $26.63 | $26.63 | 481,100 | — | — |
| 2024-07-11 | $26.68 | $26.68 | 517,100 | — | — |
| 2024-07-10 | $26.67 | $26.67 | 461,100 | — | — |
| 2024-07-09 | $25.95 | $25.95 | 430,200 | — | — |
| 2024-07-08 | $25.92 | $25.92 | 355,400 | — | — |
| 2024-07-05 | $25.71 | $25.71 | 289,100 | — | — |
| 2024-07-03 | $25.74 | $25.74 | 186,400 | — | — |
| 2024-07-02 | $25.48 | $25.48 | 440,000 | — | — |
| 2024-07-01 | $25.28 | $25.28 | 614,700 | — | — |
| 2024-06-28 | $25.51 | $25.51 | 2,018,800 | — | — |
| 2024-06-27 | $25.57 | $25.57 | 609,600 | — | — |
| 2024-06-26 | $25.94 | $25.94 | 816,400 | — | — |
| 2024-06-25 | $25.40 | $25.40 | 512,700 | — | — |
| 2024-06-24 | $25.74 | $25.74 | 815,500 | — | — |
| 2024-06-21 | $26.00 | $26.00 | 2,905,400 | — | — |
| 2024-06-20 | $25.19 | $25.19 | 752,000 | — | — |
| 2024-06-18 | $26.11 | $26.11 | 827,300 | — | — |
| 2024-06-17 | $24.80 | $24.80 | 614,600 | — | — |
| 2024-06-14 | $24.66 | $24.66 | 573,200 | — | — |
| 2024-06-13 | $24.69 | $24.69 | 382,500 | — | — |
| 2024-06-12 | $24.91 | $24.91 | 804,700 | — | — |
| 2024-06-11 | $24.51 | $24.51 | 323,700 | — | — |
| 2024-06-10 | $24.40 | $24.40 | 344,200 | — | — |
| 2024-06-07 | $24.27 | $24.27 | 374,000 | — | — |
| 2024-06-06 | $24.38 | $24.38 | 494,700 | — | — |
| 2024-06-05 | $24.62 | $24.62 | 557,900 | — | — |
| 2024-06-04 | $23.65 | $23.65 | 431,000 | — | — |
| 2024-06-03 | $23.65 | $23.65 | 404,700 | — | — |
| 2024-05-31 | $23.55 | $23.55 | 431,700 | — | — |
| 2024-05-30 | $23.39 | $23.39 | 261,000 | — | — |
| 2024-05-29 | $23.23 | $23.23 | 353,500 | — | — |
| 2024-05-28 | $23.78 | $23.78 | 598,800 | — | — |
| 2024-05-24 | $23.92 | $23.92 | 304,700 | — | — |
| 2024-05-23 | $23.71 | $23.71 | 289,800 | — | — |
| 2024-05-22 | $23.88 | $23.88 | 295,000 | — | — |
| 2024-05-21 | $24.19 | $24.19 | 646,900 | — | — |
| 2024-05-20 | $24.35 | $24.35 | 1,010,200 | — | — |
| 2024-05-17 | $23.35 | $23.35 | 361,100 | — | — |
| 2024-05-16 | $22.99 | $22.99 | 248,800 | — | — |
| 2024-05-15 | $23.30 | $23.30 | 331,900 | — | — |
| 2024-05-14 | $22.97 | $22.97 | 364,900 | — | — |
| 2024-05-13 | $22.84 | $22.84 | 570,400 | — | — |
| 2024-05-10 | $22.72 | $22.72 | 411,500 | — | — |
| 2024-05-09 | $22.47 | $22.47 | 430,400 | — | — |
| 2024-05-08 | $21.99 | $21.99 | 328,100 | — | — |
| 2024-05-07 | $21.67 | $21.67 | 310,900 | — | — |
| 2024-05-06 | $21.55 | $21.55 | 558,700 | — | — |
| 2024-05-03 | $21.22 | $21.22 | 700,000 | — | — |
| 2024-05-02 | $20.99 | $20.99 | 690,600 | — | — |
| 2024-05-01 | $20.52 | $20.52 | 1,161,100 | — | — |
| 2024-04-30 | $21.52 | $21.52 | 480,600 | — | — |
| 2024-04-29 | $21.93 | $21.93 | 336,700 | — | — |
| 2024-04-26 | $21.67 | $21.67 | 371,500 | — | — |
| 2024-04-25 | $21.39 | $21.39 | 434,200 | — | — |
| 2024-04-24 | $21.51 | $21.51 | 294,500 | — | — |
| 2024-04-23 | $21.31 | $21.31 | 317,700 | — | — |
| 2024-04-22 | $20.95 | $20.95 | 497,800 | — | — |
| 2024-04-19 | $20.95 | $20.95 | 684,700 | — | — |
| 2024-04-18 | $21.25 | $21.25 | 936,500 | — | — |
| 2024-04-17 | $21.57 | $21.57 | 709,300 | — | — |
| 2024-04-16 | $21.51 | $21.51 | 551,700 | — | — |
| 2024-04-15 | $20.91 | $20.91 | 533,800 | — | — |
| 2024-04-12 | $20.60 | $20.60 | 455,800 | — | — |
| 2024-04-11 | $20.95 | $20.95 | 679,400 | — | — |
| 2024-04-10 | $20.77 | $20.77 | 433,600 | — | — |
| 2024-04-09 | $20.91 | $20.91 | 709,000 | — | — |
| 2024-04-08 | $21.17 | $21.17 | 949,900 | — | — |
| 2024-04-05 | $20.90 | $20.90 | 750,700 | — | — |
| 2024-04-04 | $20.65 | $20.65 | 697,900 | — | — |
| 2024-04-03 | $20.44 | $20.44 | 1,401,500 | — | — |
| 2024-04-02 | $20.74 | $20.74 | 1,218,100 | — | — |
| 2024-04-01 | $21.52 | $21.52 | 482,300 | — | — |
| 2024-03-28 | $22.09 | $22.09 | 446,500 | — | — |
| 2024-03-27 | $21.83 | $21.83 | 479,500 | — | — |
| 2024-03-26 | $21.85 | $21.85 | 479,300 | — | — |
| 2024-03-25 | $21.75 | $21.75 | 337,200 | — | — |
| 2024-03-22 | $21.89 | $21.89 | 353,700 | — | — |
| 2024-03-21 | $22.30 | $22.30 | 566,200 | — | — |
| 2024-03-20 | $22.09 | $22.09 | 636,500 | — | — |
| 2024-03-19 | $22.09 | $22.09 | 683,100 | — | — |
| 2024-03-18 | $21.55 | $21.55 | 454,000 | — | — |
| 2024-03-15 | $21.97 | $21.97 | 1,874,800 | — | — |
| 2024-03-14 | $21.97 | $21.97 | 820,700 | — | — |
| 2024-03-13 | $23.00 | $23.00 | 581,100 | — | — |
| 2024-03-12 | $22.99 | $22.99 | 491,900 | — | — |
| 2024-03-11 | $22.80 | $22.80 | 539,900 | — | — |
| 2024-03-08 | $23.41 | $23.41 | 435,400 | — | — |
| 2024-03-07 | $23.60 | $23.60 | 492,400 | — | — |
| 2024-03-06 | $23.28 | $23.28 | 661,200 | — | — |
| 2024-03-05 | $22.81 | $22.81 | 679,400 | — | — |
| 2024-03-04 | $23.04 | $23.04 | 2,477,800 | — | — |
| 2024-03-01 | $22.84 | $22.84 | 951,600 | — | — |
| 2024-02-29 | $22.71 | $22.71 | 1,434,900 | — | — |
| 2024-02-28 | $22.50 | $22.50 | 1,203,800 | — | — |
| 2024-02-27 | $22.93 | $22.93 | 1,885,600 | — | — |
| 2024-02-26 | $21.09 | $21.09 | 641,400 | — | — |
| 2024-02-23 | $21.26 | $21.26 | 486,200 | — | — |
| 2024-02-22 | $21.00 | $21.00 | 630,700 | — | — |
| 2024-02-21 | $20.87 | $20.87 | 446,100 | — | — |
| 2024-02-20 | $20.94 | $20.94 | 577,500 | — | — |
| 2024-02-16 | $21.12 | $21.12 | 535,500 | — | — |
| 2024-02-15 | $21.20 | $21.20 | 835,800 | — | — |
| 2024-02-14 | $20.89 | $20.89 | 988,100 | — | — |
| 2024-02-13 | $19.67 | $19.67 | 471,600 | — | — |
| 2024-02-12 | $20.05 | $20.05 | 357,200 | — | — |
| 2024-02-09 | $19.90 | $19.90 | 458,200 | — | — |
| 2024-02-08 | $19.73 | $19.73 | 348,200 | — | — |
| 2024-02-07 | $19.25 | $19.25 | 360,900 | — | — |
| 2024-02-06 | $19.15 | $19.15 | 326,300 | — | — |
| 2024-02-05 | $19.10 | $19.10 | 449,800 | — | — |
| 2024-02-02 | $19.16 | $19.16 | 566,400 | — | — |
| 2024-02-01 | $19.88 | $19.88 | 531,500 | — | — |
| 2024-01-31 | $19.41 | $19.41 | 402,100 | — | — |
| 2024-01-30 | $19.67 | $19.67 | 366,400 | — | — |
| 2024-01-29 | $19.95 | $19.95 | 395,300 | — | — |
| 2024-01-26 | $19.58 | $19.58 | 425,500 | — | — |
| 2024-01-25 | $19.55 | $19.55 | 476,700 | — | — |
| 2024-01-24 | $19.31 | $19.31 | 357,200 | — | — |
| 2024-01-23 | $19.37 | $19.37 | 421,700 | — | — |
| 2024-01-22 | $19.63 | $19.63 | 597,800 | — | — |
| 2024-01-19 | $19.08 | $19.08 | 588,200 | — | — |
| 2024-01-18 | $19.24 | $19.24 | 463,200 | — | — |
| 2024-01-17 | $19.04 | $19.04 | 493,900 | — | — |
| 2024-01-16 | $19.03 | $19.03 | 504,300 | — | — |
| 2024-01-12 | $19.35 | $19.35 | 354,300 | — | — |
| 2024-01-11 | $19.16 | $19.16 | 498,800 | — | — |
| 2024-01-10 | $19.17 | $19.17 | 753,100 | — | — |
| 2024-01-09 | $18.66 | $18.66 | 693,700 | — | — |
| 2024-01-08 | $19.33 | $19.33 | 489,600 | — | — |
| 2024-01-05 | $18.88 | $18.88 | 755,700 | — | — |
| 2024-01-04 | $19.20 | $19.20 | 701,000 | — | — |
| 2024-01-03 | $19.18 | $19.18 | 665,800 | — | — |
| 2024-01-02 | $19.72 | $19.72 | 967,500 | — | — |