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
- 1980-03-17 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 | $34.40 | $57.22 | 161,600 | — | — |
| 2024-12-30 | $34.27 | $57.00 | 48,000 | — | — |
| 2024-12-27 | $34.71 | $57.73 | 58,900 | — | — |
| 2024-12-26 | $35.26 | $58.65 | 38,400 | — | — |
| 2024-12-24 | $35.13 | $58.43 | 36,700 | — | — |
| 2024-12-23 | $35.77 | $59.49 | 27,200 | — | — |
| 2024-12-20 | $35.85 | $59.63 | 79,100 | — | — |
| 2024-12-19 | $36.06 | $59.98 | 81,100 | — | — |
| 2024-12-18 | $36.22 | $60.24 | 92,500 | — | — |
| 2024-12-17 | $37.90 | $63.04 | 52,300 | — | — |
| 2024-12-16 | $39.16 | $65.13 | 37,900 | — | — |
| 2024-12-13 | $38.50 | $64.03 | 54,300 | — | — |
| 2024-12-12 | $39.04 | $64.93 | 33,300 | — | — |
| 2024-12-11 | $39.17 | $65.15 | 35,200 | — | — |
| 2024-12-10 | $39.22 | $65.23 | 39,500 | — | — |
| 2024-12-09 | $39.41 | $65.55 | 26,100 | — | — |
| 2024-12-06 | $39.51 | $65.71 | 36,600 | — | — |
| 2024-12-05 | $39.24 | $65.27 | 36,500 | — | — |
| 2024-12-04 | $39.75 | $66.11 | 41,500 | — | — |
| 2024-12-03 | $39.46 | $65.63 | 34,800 | — | — |
| 2024-12-02 | $39.51 | $65.71 | 46,000 | — | — |
| 2024-11-29 | $39.12 | $65.07 | 22,500 | — | — |
| 2024-11-27 | $39.20 | $65.20 | 28,300 | — | — |
| 2024-11-26 | $39.10 | $65.03 | 36,200 | — | — |
| 2024-11-25 | $39.10 | $65.03 | 67,400 | — | — |
| 2024-11-22 | $38.08 | $63.34 | 33,900 | — | — |
| 2024-11-21 | $37.77 | $62.82 | 31,600 | — | — |
| 2024-11-20 | $37.31 | $62.06 | 24,100 | — | — |
| 2024-11-19 | $37.82 | $62.90 | 41,700 | — | — |
| 2024-11-18 | $37.96 | $63.14 | 41,100 | — | — |
| 2024-11-15 | $37.61 | $62.55 | 23,800 | — | — |
| 2024-11-14 | $38.33 | $63.75 | 37,900 | — | — |
| 2024-11-13 | $39.31 | $65.38 | 32,900 | — | — |
| 2024-11-12 | $39.67 | $65.98 | 37,600 | — | — |
| 2024-11-11 | $40.85 | $67.94 | 37,700 | — | — |
| 2024-11-08 | $40.60 | $67.53 | 36,500 | — | — |
| 2024-11-07 | $40.22 | $66.90 | 63,100 | — | — |
| 2024-11-06 | $40.69 | $67.68 | 94,900 | — | — |
| 2024-11-05 | $35.13 | $58.43 | 45,800 | — | — |
| 2024-11-04 | $35.40 | $58.88 | 44,000 | — | — |
| 2024-11-01 | $35.79 | $59.53 | 87,000 | — | — |
| 2024-10-31 | $38.50 | $64.03 | 61,300 | — | — |
| 2024-10-30 | $40.24 | $66.93 | 48,900 | — | — |
| 2024-10-29 | $39.57 | $65.81 | 21,700 | — | — |
| 2024-10-28 | $39.96 | $66.46 | 52,500 | — | — |
| 2024-10-25 | $39.33 | $65.41 | 29,600 | — | — |
| 2024-10-24 | $39.07 | $64.98 | 28,200 | — | — |
| 2024-10-23 | $39.00 | $64.87 | 39,700 | — | — |
| 2024-10-22 | $39.21 | $65.22 | 18,500 | — | — |
| 2024-10-21 | $39.93 | $66.41 | 37,600 | — | — |
| 2024-10-18 | $40.17 | $66.81 | 37,000 | — | — |
| 2024-10-17 | $40.10 | $66.70 | 36,500 | — | — |
| 2024-10-16 | $40.74 | $67.76 | 69,400 | — | — |
| 2024-10-15 | $40.17 | $66.81 | 53,200 | — | — |
| 2024-10-14 | $40.12 | $66.73 | 42,700 | — | — |
| 2024-10-11 | $39.73 | $66.08 | 76,500 | — | — |
| 2024-10-10 | $38.37 | $63.82 | 45,000 | — | — |
| 2024-10-09 | $37.64 | $62.60 | 47,700 | — | — |
| 2024-10-08 | $37.92 | $63.07 | 40,300 | — | — |
| 2024-10-07 | $38.26 | $63.64 | 91,900 | — | — |
| 2024-10-04 | $38.77 | $64.48 | 63,900 | — | — |
| 2024-10-03 | $37.89 | $63.02 | 47,800 | — | — |
| 2024-10-02 | $37.97 | $63.15 | 23,800 | — | — |
| 2024-10-01 | $38.09 | $63.35 | 58,900 | — | — |
| 2024-09-30 | $38.51 | $64.05 | 168,300 | — | — |
| 2024-09-27 | $38.09 | $63.35 | 46,100 | — | — |
| 2024-09-26 | $38.22 | $63.57 | 77,800 | — | — |
| 2024-09-25 | $37.72 | $62.74 | 62,400 | — | — |
| 2024-09-24 | $38.16 | $63.47 | 39,500 | — | — |
| 2024-09-23 | $37.91 | $63.05 | 15,100 | — | — |
| 2024-09-20 | $37.56 | $62.47 | 175,400 | — | — |
| 2024-09-19 | $38.50 | $64.03 | 38,800 | — | — |
| 2024-09-18 | $37.21 | $61.89 | 40,000 | — | — |
| 2024-09-17 | $37.16 | $61.81 | 34,900 | — | — |
| 2024-09-16 | $36.77 | $61.16 | 29,300 | — | — |
| 2024-09-13 | $36.37 | $60.49 | 36,400 | — | — |
| 2024-09-12 | $35.01 | $58.23 | 36,800 | — | — |
| 2024-09-11 | $33.64 | $55.95 | 31,400 | — | — |
| 2024-09-10 | $33.85 | $56.30 | 31,700 | — | — |
| 2024-09-09 | $34.05 | $56.63 | 40,600 | — | — |
| 2024-09-06 | $34.39 | $57.20 | 29,500 | — | — |
| 2024-09-05 | $34.79 | $57.86 | 24,500 | — | — |
| 2024-09-04 | $35.08 | $58.35 | 30,700 | — | — |
| 2024-09-03 | $35.50 | $59.04 | 29,500 | — | — |
| 2024-08-30 | $37.22 | $61.91 | 23,200 | — | — |
| 2024-08-29 | $36.75 | $61.12 | 35,400 | — | — |
| 2024-08-28 | $37.00 | $61.54 | 30,700 | — | — |
| 2024-08-27 | $37.03 | $61.59 | 28,800 | — | — |
| 2024-08-26 | $36.93 | $61.42 | 36,300 | — | — |
| 2024-08-23 | $37.43 | $62.25 | 58,700 | — | — |
| 2024-08-22 | $36.22 | $60.24 | 20,300 | — | — |
| 2024-08-21 | $36.29 | $60.36 | 39,200 | — | — |
| 2024-08-20 | $35.51 | $59.06 | 33,600 | — | — |
| 2024-08-19 | $35.66 | $59.31 | 50,500 | — | — |
| 2024-08-16 | $34.54 | $57.45 | 41,300 | — | — |
| 2024-08-15 | $34.28 | $57.02 | 35,500 | — | — |
| 2024-08-14 | $32.79 | $54.54 | 21,900 | — | — |
| 2024-08-13 | $32.81 | $54.57 | 20,600 | — | — |
| 2024-08-12 | $32.07 | $53.34 | 41,900 | — | — |
| 2024-08-09 | $32.39 | $53.87 | 19,000 | — | — |
| 2024-08-08 | $32.74 | $54.45 | 22,700 | — | — |
| 2024-08-07 | $32.39 | $53.87 | 32,600 | — | — |
| 2024-08-06 | $33.28 | $55.35 | 44,300 | — | — |
| 2024-08-05 | $32.78 | $54.52 | 100,400 | — | — |
| 2024-08-02 | $32.87 | $54.67 | 48,500 | — | — |
| 2024-08-01 | $34.01 | $56.57 | 56,200 | — | — |
| 2024-07-31 | $33.75 | $56.13 | 53,600 | — | — |
| 2024-07-30 | $33.06 | $54.99 | 33,800 | — | — |
| 2024-07-29 | $33.37 | $55.50 | 27,700 | — | — |
| 2024-07-26 | $34.45 | $57.30 | 51,300 | — | — |
| 2024-07-25 | $33.36 | $55.49 | 35,400 | — | — |
| 2024-07-24 | $32.91 | $54.74 | 45,200 | — | — |
| 2024-07-23 | $33.46 | $55.65 | 37,200 | — | — |
| 2024-07-22 | $32.63 | $54.27 | 30,700 | — | — |
| 2024-07-19 | $31.88 | $53.02 | 28,200 | — | — |
| 2024-07-18 | $32.08 | $53.36 | 33,900 | — | — |
| 2024-07-17 | $32.95 | $54.80 | 45,600 | — | — |
| 2024-07-16 | $33.44 | $55.62 | 73,600 | — | — |
| 2024-07-15 | $31.13 | $51.78 | 45,800 | — | — |
| 2024-07-12 | $30.78 | $51.19 | 37,000 | — | — |
| 2024-07-11 | $30.64 | $50.96 | 53,300 | — | — |
| 2024-07-10 | $29.01 | $48.25 | 34,300 | — | — |
| 2024-07-09 | $28.80 | $47.90 | 55,300 | — | — |
| 2024-07-08 | $28.88 | $48.03 | 82,300 | — | — |
| 2024-07-05 | $28.38 | $47.20 | 59,600 | — | — |
| 2024-07-03 | $29.37 | $48.85 | 36,500 | — | — |
| 2024-07-02 | $29.40 | $48.90 | 46,700 | — | — |
| 2024-07-01 | $29.04 | $48.30 | 67,100 | — | — |
| 2024-06-28 | $30.00 | $49.90 | 195,200 | — | — |
| 2024-06-27 | $30.10 | $50.06 | 58,200 | — | — |
| 2024-06-26 | $29.43 | $48.95 | 38,500 | — | — |
| 2024-06-25 | $30.15 | $50.15 | 53,200 | — | — |
| 2024-06-24 | $29.88 | $49.70 | 56,400 | — | — |
| 2024-06-21 | $29.97 | $49.85 | 90,400 | — | — |
| 2024-06-20 | $29.64 | $49.30 | 43,700 | — | — |
| 2024-06-18 | $30.30 | $50.40 | 34,000 | — | — |
| 2024-06-17 | $30.66 | $50.99 | 65,700 | — | — |
| 2024-06-14 | $30.65 | $50.98 | 54,200 | — | — |
| 2024-06-13 | $30.96 | $51.49 | 29,100 | — | — |
| 2024-06-12 | $31.28 | $52.03 | 37,900 | — | — |
| 2024-06-11 | $31.01 | $51.58 | 44,000 | — | — |
| 2024-06-10 | $30.74 | $51.13 | 70,200 | — | — |
| 2024-06-07 | $30.56 | $50.83 | 107,000 | — | — |
| 2024-06-06 | $30.51 | $50.75 | 39,800 | — | — |
| 2024-06-05 | $31.62 | $52.59 | 35,800 | — | — |
| 2024-06-04 | $31.41 | $52.24 | 61,300 | — | — |
| 2024-06-03 | $32.06 | $53.32 | 70,000 | — | — |
| 2024-05-31 | $33.38 | $55.52 | 121,400 | — | — |
| 2024-05-30 | $33.64 | $55.95 | 51,200 | — | — |
| 2024-05-29 | $34.42 | $57.25 | 52,000 | — | — |
| 2024-05-28 | $35.57 | $59.16 | 72,000 | — | — |
| 2024-05-24 | $36.32 | $60.41 | 38,800 | — | — |
| 2024-05-23 | $36.08 | $60.01 | 52,100 | — | — |
| 2024-05-22 | $35.94 | $59.78 | 80,600 | — | — |
| 2024-05-21 | $36.37 | $60.49 | 80,100 | — | — |
| 2024-05-20 | $36.68 | $61.01 | 49,200 | — | — |
| 2024-05-17 | $36.29 | $60.36 | 55,600 | — | — |
| 2024-05-16 | $35.85 | $59.63 | 50,700 | — | — |
| 2024-05-15 | $35.64 | $59.28 | 46,300 | — | — |
| 2024-05-14 | $34.86 | $57.98 | 49,900 | — | — |
| 2024-05-13 | $34.11 | $56.73 | 42,800 | — | — |
| 2024-05-10 | $35.53 | $59.09 | 33,100 | — | — |
| 2024-05-09 | $35.41 | $58.90 | 43,400 | — | — |
| 2024-05-08 | $35.61 | $59.23 | 36,300 | — | — |
| 2024-05-07 | $35.64 | $59.28 | 58,000 | — | — |
| 2024-05-06 | $34.48 | $57.35 | 62,100 | — | — |
| 2024-05-03 | $34.49 | $57.36 | 35,100 | — | — |
| 2024-05-02 | $33.82 | $56.25 | 79,400 | — | — |
| 2024-05-01 | $32.32 | $53.76 | 59,100 | — | — |
| 2024-04-30 | $32.97 | $54.84 | 46,100 | — | — |
| 2024-04-29 | $33.15 | $55.14 | 30,200 | — | — |
| 2024-04-26 | $33.02 | $54.92 | 32,600 | — | — |
| 2024-04-25 | $33.00 | $54.89 | 51,000 | — | — |
| 2024-04-24 | $33.71 | $56.07 | 41,200 | — | — |
| 2024-04-23 | $34.14 | $56.78 | 50,800 | — | — |
| 2024-04-22 | $33.07 | $55.00 | 45,300 | — | — |
| 2024-04-19 | $32.90 | $54.72 | 55,100 | — | — |
| 2024-04-18 | $32.40 | $53.89 | 56,300 | — | — |
| 2024-04-17 | $32.48 | $54.02 | 51,300 | — | — |
| 2024-04-16 | $32.22 | $53.59 | 33,400 | — | — |
| 2024-04-15 | $32.83 | $54.60 | 24,500 | — | — |
| 2024-04-12 | $33.30 | $55.39 | 45,400 | — | — |
| 2024-04-11 | $33.96 | $56.48 | 115,700 | — | — |
| 2024-04-10 | $34.33 | $57.10 | 57,400 | — | — |
| 2024-04-09 | $34.66 | $57.65 | 43,400 | — | — |
| 2024-04-08 | $35.94 | $59.78 | 50,600 | — | — |
| 2024-04-05 | $35.55 | $59.13 | 204,700 | — | — |
| 2024-04-04 | $35.54 | $59.11 | 81,700 | — | — |
| 2024-04-03 | $35.42 | $58.91 | 108,300 | — | — |
| 2024-04-02 | $34.89 | $58.03 | 133,500 | — | — |
| 2024-04-01 | $34.61 | $57.56 | 26,900 | — | — |
| 2024-03-28 | $35.48 | $59.01 | 59,700 | — | — |
| 2024-03-27 | $35.12 | $58.41 | 25,300 | — | — |
| 2024-03-26 | $34.82 | $57.91 | 39,600 | — | — |
| 2024-03-25 | $34.07 | $56.67 | 59,200 | — | — |
| 2024-03-22 | $34.42 | $57.25 | 39,100 | — | — |
| 2024-03-21 | $35.67 | $59.33 | 82,700 | — | — |
| 2024-03-20 | $34.71 | $57.73 | 45,900 | — | — |
| 2024-03-19 | $34.40 | $57.22 | 38,000 | — | — |
| 2024-03-18 | $33.01 | $54.90 | 47,800 | — | — |
| 2024-03-15 | $33.69 | $56.03 | 122,500 | — | — |
| 2024-03-14 | $32.14 | $53.46 | 95,800 | — | — |
| 2024-03-13 | $30.92 | $51.43 | 47,600 | — | — |
| 2024-03-12 | $30.45 | $50.65 | 49,700 | — | — |
| 2024-03-11 | $30.21 | $50.25 | 63,500 | — | — |
| 2024-03-08 | $30.65 | $50.98 | 104,700 | — | — |
| 2024-03-07 | $28.65 | $47.65 | 283,000 | — | — |
| 2024-03-06 | $30.98 | $51.53 | 72,300 | — | — |
| 2024-03-05 | $31.83 | $52.94 | 65,100 | — | — |
| 2024-03-04 | $31.41 | $52.24 | 106,800 | — | — |
| 2024-03-01 | $31.00 | $51.56 | 64,800 | — | — |
| 2024-02-29 | $31.41 | $52.24 | 78,000 | — | — |
| 2024-02-28 | $31.47 | $52.34 | 32,700 | — | — |
| 2024-02-27 | $32.08 | $53.36 | 51,100 | — | — |
| 2024-02-26 | $32.21 | $53.57 | 87,000 | — | — |
| 2024-02-23 | $31.22 | $51.93 | 36,900 | — | — |
| 2024-02-22 | $31.21 | $51.91 | 36,900 | — | — |
| 2024-02-21 | $31.80 | $52.89 | 28,400 | — | — |
| 2024-02-20 | $32.64 | $54.29 | 43,200 | — | — |
| 2024-02-16 | $33.00 | $54.89 | 34,800 | — | — |
| 2024-02-15 | $32.85 | $54.64 | 52,500 | — | — |
| 2024-02-14 | $32.74 | $54.45 | 38,100 | — | — |
| 2024-02-13 | $31.91 | $53.07 | 58,500 | — | — |
| 2024-02-12 | $34.05 | $56.63 | 57,400 | — | — |
| 2024-02-09 | $35.17 | $58.50 | 120,500 | — | — |
| 2024-02-08 | $33.46 | $55.65 | 31,800 | — | — |
| 2024-02-07 | $33.36 | $55.49 | 39,100 | — | — |
| 2024-02-06 | $32.61 | $54.24 | 46,700 | — | — |
| 2024-02-05 | $32.88 | $54.69 | 42,900 | — | — |
| 2024-02-02 | $33.31 | $55.40 | 31,800 | — | — |
| 2024-02-01 | $32.92 | $54.75 | 31,600 | — | — |
| 2024-01-31 | $31.92 | $53.09 | 53,200 | — | — |
| 2024-01-30 | $33.00 | $54.89 | 23,300 | — | — |
| 2024-01-29 | $32.70 | $54.39 | 44,200 | — | — |
| 2024-01-26 | $32.52 | $54.09 | 43,900 | — | — |
| 2024-01-25 | $32.13 | $53.44 | 28,700 | — | — |
| 2024-01-24 | $31.04 | $51.63 | 41,400 | — | — |
| 2024-01-23 | $31.85 | $52.97 | 30,000 | — | — |
| 2024-01-22 | $32.35 | $53.81 | 52,300 | — | — |
| 2024-01-19 | $31.24 | $51.96 | 31,700 | — | — |
| 2024-01-18 | $30.80 | $51.23 | 44,000 | — | — |
| 2024-01-17 | $30.09 | $50.05 | 36,500 | — | — |
| 2024-01-16 | $30.49 | $50.71 | 67,000 | — | — |
| 2024-01-12 | $31.09 | $51.71 | 26,500 | — | — |
| 2024-01-11 | $30.91 | $51.41 | 63,300 | — | — |
| 2024-01-10 | $30.32 | $50.43 | 26,700 | — | — |
| 2024-01-09 | $30.11 | $50.08 | 32,500 | — | — |
| 2024-01-08 | $30.56 | $50.83 | 35,900 | — | — |
| 2024-01-05 | $30.02 | $49.93 | 63,700 | — | — |
| 2024-01-04 | $30.22 | $50.26 | 40,900 | — | — |
| 2024-01-03 | $30.32 | $50.43 | 32,300 | — | — |
| 2024-01-02 | $31.23 | $51.94 | 50,100 | — | — |