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
- 1989-06-20 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 | $39.89 | $118.37 | 163,700 | — | — |
| 2024-12-30 | $40.01 | $118.72 | 124,400 | — | — |
| 2024-12-27 | $40.25 | $119.44 | 172,600 | — | — |
| 2024-12-26 | $41.03 | $121.75 | 106,000 | — | — |
| 2024-12-24 | $40.87 | $121.28 | 69,700 | — | — |
| 2024-12-23 | $40.53 | $120.27 | 198,800 | — | — |
| 2024-12-20 | $40.89 | $121.34 | 735,600 | — | — |
| 2024-12-19 | $40.36 | $119.76 | 408,800 | — | — |
| 2024-12-18 | $40.23 | $119.38 | 464,700 | — | — |
| 2024-12-17 | $42.74 | $126.83 | 397,300 | — | — |
| 2024-12-16 | $43.77 | $129.88 | 283,000 | — | — |
| 2024-12-13 | $43.17 | $128.10 | 263,600 | — | — |
| 2024-12-12 | $43.37 | $128.70 | 236,700 | — | — |
| 2024-12-11 | $43.82 | $130.03 | 464,300 | — | — |
| 2024-12-10 | $43.18 | $128.13 | 241,300 | — | — |
| 2024-12-09 | $42.78 | $126.94 | 154,500 | — | — |
| 2024-12-06 | $43.06 | $127.78 | 180,000 | — | — |
| 2024-12-05 | $43.30 | $127.45 | 176,500 | — | — |
| 2024-12-04 | $43.73 | $128.71 | 222,400 | — | — |
| 2024-12-03 | $42.97 | $126.48 | 180,900 | — | — |
| 2024-12-02 | $43.69 | $128.60 | 212,300 | — | — |
| 2024-11-29 | $43.75 | $128.77 | 126,700 | — | — |
| 2024-11-27 | $43.96 | $129.39 | 171,200 | — | — |
| 2024-11-26 | $44.29 | $130.36 | 177,200 | — | — |
| 2024-11-25 | $44.97 | $132.36 | 281,200 | — | — |
| 2024-11-22 | $44.05 | $129.66 | 193,900 | — | — |
| 2024-11-21 | $43.40 | $127.74 | 173,100 | — | — |
| 2024-11-20 | $42.72 | $125.74 | 172,900 | — | — |
| 2024-11-19 | $42.86 | $126.15 | 123,700 | — | — |
| 2024-11-18 | $43.31 | $127.48 | 172,400 | — | — |
| 2024-11-15 | $43.48 | $127.98 | 240,400 | — | — |
| 2024-11-14 | $43.45 | $127.89 | 206,500 | — | — |
| 2024-11-13 | $43.57 | $128.24 | 280,000 | — | — |
| 2024-11-12 | $44.54 | $131.10 | 421,400 | — | — |
| 2024-11-11 | $44.46 | $130.86 | 356,200 | — | — |
| 2024-11-08 | $42.94 | $126.39 | 350,900 | — | — |
| 2024-11-07 | $42.70 | $125.68 | 662,900 | — | — |
| 2024-11-06 | $43.41 | $127.77 | 788,800 | — | — |
| 2024-11-05 | $37.49 | $110.35 | 203,700 | — | — |
| 2024-11-04 | $36.65 | $107.88 | 237,600 | — | — |
| 2024-11-01 | $36.99 | $108.88 | 243,600 | — | — |
| 2024-10-31 | $37.05 | $109.05 | 364,300 | — | — |
| 2024-10-30 | $37.73 | $111.05 | 467,900 | — | — |
| 2024-10-29 | $37.12 | $109.26 | 382,800 | — | — |
| 2024-10-28 | $37.16 | $109.38 | 522,000 | — | — |
| 2024-10-25 | $35.75 | $105.23 | 264,100 | — | — |
| 2024-10-24 | $36.00 | $105.96 | 666,700 | — | — |
| 2024-10-23 | $37.36 | $109.97 | 407,500 | — | — |
| 2024-10-22 | $37.35 | $109.94 | 198,700 | — | — |
| 2024-10-21 | $37.38 | $110.02 | 297,600 | — | — |
| 2024-10-18 | $38.83 | $114.29 | 345,100 | — | — |
| 2024-10-17 | $39.65 | $116.71 | 252,600 | — | — |
| 2024-10-16 | $39.40 | $115.97 | 217,400 | — | — |
| 2024-10-15 | $38.66 | $113.79 | 247,500 | — | — |
| 2024-10-14 | $37.75 | $111.11 | 157,000 | — | — |
| 2024-10-11 | $37.18 | $109.44 | 140,200 | — | — |
| 2024-10-10 | $36.01 | $105.99 | 133,100 | — | — |
| 2024-10-09 | $36.18 | $106.49 | 176,500 | — | — |
| 2024-10-08 | $36.10 | $106.26 | 139,600 | — | — |
| 2024-10-07 | $35.99 | $105.93 | 126,400 | — | — |
| 2024-10-04 | $36.19 | $106.52 | 239,700 | — | — |
| 2024-10-03 | $35.73 | $105.17 | 166,800 | — | — |
| 2024-10-02 | $35.52 | $104.55 | 140,800 | — | — |
| 2024-10-01 | $35.99 | $105.93 | 184,000 | — | — |
| 2024-09-30 | $37.20 | $109.49 | 236,900 | — | — |
| 2024-09-27 | $36.67 | $107.93 | 163,300 | — | — |
| 2024-09-26 | $36.79 | $108.29 | 197,400 | — | — |
| 2024-09-25 | $36.54 | $107.55 | 207,200 | — | — |
| 2024-09-24 | $36.97 | $108.82 | 444,800 | — | — |
| 2024-09-23 | $37.53 | $110.47 | 274,200 | — | — |
| 2024-09-20 | $37.30 | $109.79 | 1,069,800 | — | — |
| 2024-09-19 | $38.73 | $114.00 | 291,900 | — | — |
| 2024-09-18 | $37.38 | $110.02 | 267,600 | — | — |
| 2024-09-17 | $37.30 | $109.79 | 164,200 | — | — |
| 2024-09-16 | $36.93 | $108.70 | 192,000 | — | — |
| 2024-09-13 | $36.73 | $108.11 | 186,900 | — | — |
| 2024-09-12 | $35.81 | $105.40 | 126,000 | — | — |
| 2024-09-11 | $35.63 | $104.87 | 182,500 | — | — |
| 2024-09-10 | $36.28 | $106.79 | 152,800 | — | — |
| 2024-09-09 | $36.37 | $107.05 | 193,700 | — | — |
| 2024-09-06 | $36.40 | $107.14 | 142,800 | — | — |
| 2024-09-05 | $37.39 | $109.02 | 211,200 | — | — |
| 2024-09-04 | $37.75 | $110.07 | 202,700 | — | — |
| 2024-09-03 | $38.19 | $111.36 | 302,400 | — | — |
| 2024-08-30 | $39.00 | $113.72 | 224,300 | — | — |
| 2024-08-29 | $38.94 | $113.54 | 172,800 | — | — |
| 2024-08-28 | $38.99 | $113.69 | 140,700 | — | — |
| 2024-08-27 | $38.47 | $112.17 | 234,000 | — | — |
| 2024-08-26 | $38.54 | $112.38 | 271,300 | — | — |
| 2024-08-23 | $38.42 | $112.03 | 248,400 | — | — |
| 2024-08-22 | $36.51 | $106.46 | 167,500 | — | — |
| 2024-08-21 | $36.39 | $106.11 | 144,000 | — | — |
| 2024-08-20 | $36.60 | $106.72 | 170,400 | — | — |
| 2024-08-19 | $37.38 | $108.99 | 136,600 | — | — |
| 2024-08-16 | $36.76 | $107.19 | 158,400 | — | — |
| 2024-08-15 | $36.30 | $105.85 | 170,300 | — | — |
| 2024-08-14 | $35.50 | $103.51 | 152,900 | — | — |
| 2024-08-13 | $35.71 | $104.12 | 258,600 | — | — |
| 2024-08-12 | $35.18 | $102.58 | 231,900 | — | — |
| 2024-08-09 | $35.70 | $104.10 | 146,300 | — | — |
| 2024-08-08 | $36.14 | $105.38 | 173,200 | — | — |
| 2024-08-07 | $35.43 | $103.31 | 182,600 | — | — |
| 2024-08-06 | $35.91 | $104.71 | 204,800 | — | — |
| 2024-08-05 | $35.82 | $104.45 | 283,900 | — | — |
| 2024-08-02 | $37.36 | $108.94 | 343,300 | — | — |
| 2024-08-01 | $38.65 | $112.70 | 275,100 | — | — |
| 2024-07-31 | $40.35 | $117.65 | 277,600 | — | — |
| 2024-07-30 | $40.41 | $117.83 | 247,200 | — | — |
| 2024-07-29 | $40.30 | $117.51 | 346,400 | — | — |
| 2024-07-26 | $41.35 | $120.57 | 327,300 | — | — |
| 2024-07-25 | $40.43 | $117.89 | 435,600 | — | — |
| 2024-07-24 | $39.62 | $115.53 | 338,200 | — | — |
| 2024-07-23 | $40.54 | $118.21 | 359,800 | — | — |
| 2024-07-22 | $39.36 | $114.77 | 246,000 | — | — |
| 2024-07-19 | $38.72 | $112.90 | 364,900 | — | — |
| 2024-07-18 | $38.51 | $112.29 | 296,500 | — | — |
| 2024-07-17 | $39.64 | $115.58 | 308,100 | — | — |
| 2024-07-16 | $38.50 | $112.26 | 319,000 | — | — |
| 2024-07-15 | $36.72 | $107.07 | 266,000 | — | — |
| 2024-07-12 | $35.39 | $103.19 | 241,000 | — | — |
| 2024-07-11 | $35.38 | $103.16 | 319,900 | — | — |
| 2024-07-10 | $33.72 | $98.32 | 154,100 | — | — |
| 2024-07-09 | $32.96 | $96.11 | 165,800 | — | — |
| 2024-07-08 | $32.52 | $94.82 | 199,800 | — | — |
| 2024-07-05 | $32.38 | $94.42 | 152,500 | — | — |
| 2024-07-03 | $32.80 | $95.64 | 88,500 | — | — |
| 2024-07-02 | $33.48 | $97.62 | 211,400 | — | — |
| 2024-07-01 | $32.80 | $95.64 | 244,700 | — | — |
| 2024-06-28 | $33.29 | $97.07 | 780,800 | — | — |
| 2024-06-27 | $32.33 | $94.27 | 160,700 | — | — |
| 2024-06-26 | $31.92 | $93.07 | 182,300 | — | — |
| 2024-06-25 | $31.45 | $91.70 | 229,600 | — | — |
| 2024-06-24 | $31.93 | $93.10 | 211,800 | — | — |
| 2024-06-21 | $31.56 | $92.02 | 592,300 | — | — |
| 2024-06-20 | $31.72 | $92.49 | 296,800 | — | — |
| 2024-06-18 | $31.74 | $92.55 | 231,800 | — | — |
| 2024-06-17 | $31.49 | $91.82 | 150,700 | — | — |
| 2024-06-14 | $31.04 | $90.51 | 141,100 | — | — |
| 2024-06-13 | $31.38 | $91.50 | 154,200 | — | — |
| 2024-06-12 | $31.96 | $93.19 | 280,100 | — | — |
| 2024-06-11 | $31.12 | $90.74 | 156,300 | — | — |
| 2024-06-10 | $31.06 | $90.57 | 192,400 | — | — |
| 2024-06-07 | $31.60 | $92.14 | 233,100 | — | — |
| 2024-06-06 | $32.30 | $93.16 | 188,300 | — | — |
| 2024-06-05 | $32.09 | $92.56 | 208,300 | — | — |
| 2024-06-04 | $31.73 | $91.52 | 680,900 | — | — |
| 2024-06-03 | $32.51 | $93.77 | 167,000 | — | — |
| 2024-05-31 | $33.05 | $95.32 | 229,600 | — | — |
| 2024-05-30 | $32.51 | $93.77 | 282,900 | — | — |
| 2024-05-29 | $32.21 | $92.90 | 194,300 | — | — |
| 2024-05-28 | $32.94 | $95.01 | 190,500 | — | — |
| 2024-05-24 | $33.33 | $96.13 | 415,900 | — | — |
| 2024-05-23 | $33.20 | $95.76 | 286,500 | — | — |
| 2024-05-22 | $34.31 | $98.96 | 281,000 | — | — |
| 2024-05-21 | $35.15 | $101.38 | 144,700 | — | — |
| 2024-05-20 | $34.99 | $100.92 | 132,400 | — | — |
| 2024-05-17 | $35.78 | $103.20 | 155,000 | — | — |
| 2024-05-16 | $35.54 | $102.51 | 148,000 | — | — |
| 2024-05-15 | $35.89 | $103.52 | 151,500 | — | — |
| 2024-05-14 | $35.46 | $102.28 | 196,000 | — | — |
| 2024-05-13 | $35.43 | $102.19 | 163,400 | — | — |
| 2024-05-10 | $35.88 | $103.49 | 253,100 | — | — |
| 2024-05-09 | $36.01 | $103.86 | 266,000 | — | — |
| 2024-05-08 | $35.65 | $102.82 | 153,600 | — | — |
| 2024-05-07 | $35.41 | $102.13 | 277,000 | — | — |
| 2024-05-06 | $34.98 | $100.89 | 142,000 | — | — |
| 2024-05-03 | $34.69 | $100.05 | 132,700 | — | — |
| 2024-05-02 | $34.39 | $99.19 | 328,700 | — | — |
| 2024-05-01 | $34.19 | $98.61 | 201,400 | — | — |
| 2024-04-30 | $33.42 | $96.39 | 210,900 | — | — |
| 2024-04-29 | $33.82 | $97.55 | 237,300 | — | — |
| 2024-04-26 | $34.13 | $98.44 | 233,600 | — | — |
| 2024-04-25 | $34.46 | $99.39 | 255,200 | — | — |
| 2024-04-24 | $35.05 | $101.09 | 229,200 | — | — |
| 2024-04-23 | $34.72 | $100.14 | 203,900 | — | — |
| 2024-04-22 | $33.99 | $98.04 | 565,100 | — | — |
| 2024-04-19 | $34.07 | $98.27 | 307,400 | — | — |
| 2024-04-18 | $32.92 | $94.95 | 209,100 | — | — |
| 2024-04-17 | $32.48 | $93.68 | 156,600 | — | — |
| 2024-04-16 | $32.51 | $93.77 | 156,000 | — | — |
| 2024-04-15 | $32.86 | $94.78 | 211,000 | — | — |
| 2024-04-12 | $33.10 | $95.47 | 211,200 | — | — |
| 2024-04-11 | $33.23 | $95.84 | 194,300 | — | — |
| 2024-04-10 | $32.90 | $94.89 | 355,500 | — | — |
| 2024-04-09 | $34.49 | $99.48 | 159,400 | — | — |
| 2024-04-08 | $34.03 | $98.15 | 124,500 | — | — |
| 2024-04-05 | $33.63 | $97.00 | 168,700 | — | — |
| 2024-04-04 | $33.70 | $97.20 | 230,600 | — | — |
| 2024-04-03 | $33.45 | $96.48 | 174,800 | — | — |
| 2024-04-02 | $33.64 | $97.03 | 237,700 | — | — |
| 2024-04-01 | $34.14 | $98.47 | 195,200 | — | — |
| 2024-03-28 | $34.90 | $100.66 | 277,800 | — | — |
| 2024-03-27 | $34.74 | $100.20 | 275,400 | — | — |
| 2024-03-26 | $33.37 | $96.25 | 181,600 | — | — |
| 2024-03-25 | $33.46 | $96.51 | 139,900 | — | — |
| 2024-03-22 | $33.53 | $96.71 | 135,400 | — | — |
| 2024-03-21 | $34.31 | $98.96 | 203,300 | — | — |
| 2024-03-20 | $34.14 | $98.47 | 213,300 | — | — |
| 2024-03-19 | $32.92 | $94.95 | 245,000 | — | — |
| 2024-03-18 | $32.58 | $93.97 | 327,100 | — | — |
| 2024-03-15 | $32.78 | $94.55 | 844,300 | — | — |
| 2024-03-14 | $32.69 | $94.29 | 351,000 | — | — |
| 2024-03-13 | $33.65 | $97.05 | 280,800 | — | — |
| 2024-03-12 | $33.74 | $97.31 | 236,800 | — | — |
| 2024-03-11 | $34.08 | $98.30 | 344,200 | — | — |
| 2024-03-08 | $34.65 | $99.94 | 225,700 | — | — |
| 2024-03-07 | $34.54 | $99.62 | 324,100 | — | — |
| 2024-03-06 | $34.23 | $98.73 | 741,900 | — | — |
| 2024-03-05 | $35.06 | $101.12 | 430,500 | — | — |
| 2024-03-04 | $34.02 | $98.12 | 812,100 | — | — |
| 2024-03-01 | $32.76 | $94.49 | 191,000 | — | — |
| 2024-02-29 | $33.20 | $95.76 | 186,200 | — | — |
| 2024-02-28 | $33.13 | $94.57 | 182,000 | — | — |
| 2024-02-27 | $33.49 | $95.60 | 159,400 | — | — |
| 2024-02-26 | $33.66 | $96.09 | 249,600 | — | — |
| 2024-02-23 | $34.13 | $97.43 | 198,400 | — | — |
| 2024-02-22 | $33.89 | $96.74 | 250,300 | — | — |
| 2024-02-21 | $34.06 | $97.23 | 231,100 | — | — |
| 2024-02-20 | $34.04 | $97.17 | 274,100 | — | — |
| 2024-02-16 | $34.39 | $98.17 | 292,100 | — | — |
| 2024-02-15 | $34.88 | $99.57 | 289,800 | — | — |
| 2024-02-14 | $33.64 | $96.03 | 252,000 | — | — |
| 2024-02-13 | $32.83 | $93.72 | 367,200 | — | — |
| 2024-02-12 | $34.48 | $98.43 | 252,100 | — | — |
| 2024-02-09 | $33.82 | $96.54 | 257,800 | — | — |
| 2024-02-08 | $33.57 | $95.83 | 287,700 | — | — |
| 2024-02-07 | $33.65 | $96.06 | 330,300 | — | — |
| 2024-02-06 | $33.50 | $95.63 | 363,500 | — | — |
| 2024-02-05 | $33.24 | $94.89 | 231,600 | — | — |
| 2024-02-02 | $33.74 | $96.32 | 415,600 | — | — |
| 2024-02-01 | $33.69 | $96.17 | 342,500 | — | — |
| 2024-01-31 | $33.81 | $96.52 | 350,900 | — | — |
| 2024-01-30 | $35.03 | $100.00 | 334,100 | — | — |
| 2024-01-29 | $35.21 | $100.51 | 463,900 | — | — |
| 2024-01-26 | $34.87 | $99.54 | 271,300 | — | — |
| 2024-01-25 | $34.90 | $99.63 | 318,000 | — | — |
| 2024-01-24 | $35.95 | $102.62 | 191,500 | — | — |
| 2024-01-23 | $35.93 | $102.57 | 167,200 | — | — |
| 2024-01-22 | $36.52 | $104.25 | 197,800 | — | — |
| 2024-01-19 | $35.45 | $101.20 | 263,300 | — | — |
| 2024-01-18 | $34.78 | $99.28 | 211,900 | — | — |
| 2024-01-17 | $34.50 | $98.49 | 163,700 | — | — |
| 2024-01-16 | $34.32 | $97.97 | 147,500 | — | — |
| 2024-01-12 | $34.83 | $99.43 | 125,300 | — | — |
| 2024-01-11 | $35.18 | $100.43 | 121,800 | — | — |
| 2024-01-10 | $35.61 | $101.65 | 145,800 | — | — |
| 2024-01-09 | $35.66 | $101.80 | 140,100 | — | — |
| 2024-01-08 | $36.08 | $103.00 | 151,800 | — | — |
| 2024-01-05 | $36.18 | $103.28 | 235,800 | — | — |
| 2024-01-04 | $35.90 | $102.48 | 260,700 | — | — |
| 2024-01-03 | $35.69 | $101.88 | 199,600 | — | — |
| 2024-01-02 | $37.16 | $106.08 | 171,500 | — | — |