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
- 1986-07-02 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 | $30.63 | $36.72 | 18,300 | — | — |
| 2024-12-30 | $30.26 | $36.27 | 18,400 | — | — |
| 2024-12-27 | $29.75 | $35.66 | 19,500 | — | — |
| 2024-12-26 | $30.12 | $36.10 | 14,800 | — | — |
| 2024-12-24 | $30.19 | $36.19 | 12,500 | — | — |
| 2024-12-23 | $29.82 | $35.74 | 18,500 | — | — |
| 2024-12-20 | $30.05 | $36.02 | 77,000 | — | — |
| 2024-12-19 | $29.88 | $35.82 | 26,000 | — | — |
| 2024-12-18 | $30.12 | $36.10 | 33,800 | — | — |
| 2024-12-17 | $31.35 | $37.58 | 15,400 | — | — |
| 2024-12-16 | $31.48 | $37.73 | 11,600 | — | — |
| 2024-12-13 | $31.39 | $37.63 | 16,400 | — | — |
| 2024-12-12 | $31.95 | $38.30 | 14,700 | — | — |
| 2024-12-11 | $32.13 | $38.51 | 26,100 | — | — |
| 2024-12-10 | $31.72 | $38.02 | 28,600 | — | — |
| 2024-12-09 | $31.98 | $38.33 | 15,200 | — | — |
| 2024-12-06 | $31.80 | $38.12 | 14,700 | — | — |
| 2024-12-05 | $31.87 | $38.20 | 14,500 | — | — |
| 2024-12-04 | $31.93 | $38.27 | 21,400 | — | — |
| 2024-12-03 | $31.80 | $38.12 | 22,800 | — | — |
| 2024-12-02 | $31.91 | $38.25 | 35,400 | — | — |
| 2024-11-29 | $31.88 | $38.21 | 19,100 | — | — |
| 2024-11-27 | $32.03 | $38.39 | 11,600 | — | — |
| 2024-11-26 | $31.78 | $38.09 | 26,200 | — | — |
| 2024-11-25 | $32.01 | $38.37 | 42,500 | — | — |
| 2024-11-22 | $32.48 | $38.93 | 73,400 | — | — |
| 2024-11-21 | $31.70 | $38.00 | 73,800 | — | — |
| 2024-11-20 | $31.43 | $37.67 | 41,500 | — | — |
| 2024-11-19 | $31.90 | $38.24 | 24,900 | — | — |
| 2024-11-18 | $31.57 | $37.84 | 37,700 | — | — |
| 2024-11-15 | $31.17 | $37.36 | 29,000 | — | — |
| 2024-11-14 | $30.69 | $36.79 | 31,300 | — | — |
| 2024-11-13 | $30.65 | $36.74 | 27,200 | — | — |
| 2024-11-12 | $30.84 | $36.97 | 29,100 | — | — |
| 2024-11-11 | $31.41 | $37.65 | 21,400 | — | — |
| 2024-11-08 | $31.13 | $37.31 | 30,900 | — | — |
| 2024-11-07 | $30.57 | $36.64 | 34,000 | — | — |
| 2024-11-06 | $30.84 | $36.97 | 68,500 | — | — |
| 2024-11-05 | $30.18 | $36.18 | 15,500 | — | — |
| 2024-11-04 | $29.44 | $35.29 | 14,900 | — | — |
| 2024-11-01 | $29.00 | $34.76 | 16,400 | — | — |
| 2024-10-31 | $29.00 | $34.76 | 13,400 | — | — |
| 2024-10-30 | $29.16 | $34.95 | 10,800 | — | — |
| 2024-10-29 | $29.46 | $35.31 | 16,800 | — | — |
| 2024-10-28 | $29.41 | $35.25 | 11,900 | — | — |
| 2024-10-25 | $29.20 | $35.00 | 9,900 | — | — |
| 2024-10-24 | $29.60 | $35.48 | 9,100 | — | — |
| 2024-10-23 | $29.80 | $35.72 | 13,500 | — | — |
| 2024-10-22 | $29.84 | $35.77 | 12,400 | — | — |
| 2024-10-21 | $29.47 | $35.32 | 20,700 | — | — |
| 2024-10-18 | $30.20 | $36.20 | 15,100 | — | — |
| 2024-10-17 | $30.44 | $36.49 | 19,700 | — | — |
| 2024-10-16 | $30.18 | $36.18 | 34,200 | — | — |
| 2024-10-15 | $29.66 | $35.55 | 24,100 | — | — |
| 2024-10-14 | $29.80 | $35.72 | 17,700 | — | — |
| 2024-10-11 | $29.94 | $35.89 | 20,400 | — | — |
| 2024-10-10 | $29.74 | $35.65 | 13,600 | — | — |
| 2024-10-09 | $29.80 | $35.72 | 17,500 | — | — |
| 2024-10-08 | $29.70 | $35.60 | 10,000 | — | — |
| 2024-10-07 | $29.39 | $35.23 | 21,200 | — | — |
| 2024-10-04 | $30.13 | $36.12 | 13,700 | — | — |
| 2024-10-03 | $29.51 | $35.37 | 13,200 | — | — |
| 2024-10-02 | $29.46 | $35.31 | 12,400 | — | — |
| 2024-10-01 | $29.28 | $35.10 | 12,900 | — | — |
| 2024-09-30 | $29.86 | $35.79 | 16,800 | — | — |
| 2024-09-27 | $29.97 | $35.92 | 13,900 | — | — |
| 2024-09-26 | $29.62 | $35.50 | 22,400 | — | — |
| 2024-09-25 | $29.45 | $35.30 | 11,400 | — | — |
| 2024-09-24 | $29.47 | $35.32 | 17,200 | — | — |
| 2024-09-23 | $29.36 | $35.19 | 16,400 | — | — |
| 2024-09-20 | $29.44 | $35.29 | 98,500 | — | — |
| 2024-09-19 | $30.24 | $36.25 | 20,300 | — | — |
| 2024-09-18 | $29.59 | $35.47 | 28,100 | — | — |
| 2024-09-17 | $29.57 | $35.44 | 15,900 | — | — |
| 2024-09-16 | $29.73 | $35.64 | 16,800 | — | — |
| 2024-09-13 | $29.61 | $35.49 | 12,900 | — | — |
| 2024-09-12 | $29.01 | $34.77 | 17,900 | — | — |
| 2024-09-11 | $28.59 | $34.27 | 14,900 | — | — |
| 2024-09-10 | $28.67 | $34.37 | 11,600 | — | — |
| 2024-09-09 | $28.53 | $34.20 | 22,700 | — | — |
| 2024-09-06 | $28.45 | $34.10 | 15,500 | — | — |
| 2024-09-05 | $28.77 | $34.49 | 14,900 | — | — |
| 2024-09-04 | $29.23 | $35.04 | 16,200 | — | — |
| 2024-09-03 | $29.35 | $35.18 | 23,400 | — | — |
| 2024-08-30 | $29.62 | $35.50 | 52,600 | — | — |
| 2024-08-29 | $29.69 | $35.59 | 16,800 | — | — |
| 2024-08-28 | $29.90 | $35.84 | 17,800 | — | — |
| 2024-08-27 | $29.98 | $35.94 | 33,000 | — | — |
| 2024-08-26 | $29.34 | $35.17 | 23,300 | — | — |
| 2024-08-23 | $29.64 | $35.53 | 28,000 | — | — |
| 2024-08-22 | $28.79 | $34.51 | 15,400 | — | — |
| 2024-08-21 | $28.88 | $34.62 | 28,700 | — | — |
| 2024-08-20 | $28.86 | $34.59 | 35,300 | — | — |
| 2024-08-19 | $29.55 | $35.42 | 9,600 | — | — |
| 2024-08-16 | $29.45 | $35.30 | 14,400 | — | — |
| 2024-08-15 | $29.46 | $35.31 | 26,500 | — | — |
| 2024-08-14 | $28.91 | $34.65 | 12,400 | — | — |
| 2024-08-13 | $29.26 | $35.07 | 11,100 | — | — |
| 2024-08-12 | $28.78 | $34.50 | 32,400 | — | — |
| 2024-08-09 | $29.35 | $35.18 | 14,900 | — | — |
| 2024-08-08 | $29.62 | $35.50 | 18,000 | — | — |
| 2024-08-07 | $28.25 | $33.86 | 29,600 | — | — |
| 2024-08-06 | $28.29 | $33.91 | 20,100 | — | — |
| 2024-08-05 | $28.04 | $33.61 | 57,500 | — | — |
| 2024-08-02 | $28.32 | $33.95 | 24,100 | — | — |
| 2024-08-01 | $29.18 | $34.98 | 23,100 | — | — |
| 2024-07-31 | $30.09 | $36.07 | 49,700 | — | — |
| 2024-07-30 | $29.65 | $35.54 | 24,700 | — | — |
| 2024-07-29 | $29.48 | $35.34 | 19,200 | — | — |
| 2024-07-26 | $30.27 | $36.28 | 32,400 | — | — |
| 2024-07-25 | $30.16 | $36.15 | 29,000 | — | — |
| 2024-07-24 | $29.56 | $35.43 | 16,600 | — | — |
| 2024-07-23 | $30.30 | $36.32 | 29,200 | — | — |
| 2024-07-22 | $29.85 | $35.78 | 16,600 | — | — |
| 2024-07-19 | $29.02 | $34.79 | 19,400 | — | — |
| 2024-07-18 | $29.84 | $35.77 | 28,900 | — | — |
| 2024-07-17 | $30.48 | $36.54 | 35,100 | — | — |
| 2024-07-16 | $29.61 | $35.49 | 68,700 | — | — |
| 2024-07-15 | $29.16 | $34.95 | 33,200 | — | — |
| 2024-07-12 | $29.13 | $34.92 | 34,800 | — | — |
| 2024-07-11 | $29.37 | $35.21 | 48,800 | — | — |
| 2024-07-10 | $27.81 | $33.34 | 18,500 | — | — |
| 2024-07-09 | $27.48 | $32.94 | 9,800 | — | — |
| 2024-07-08 | $27.86 | $33.40 | 11,500 | — | — |
| 2024-07-05 | $27.71 | $33.22 | 14,100 | — | — |
| 2024-07-03 | $27.94 | $33.49 | 12,400 | — | — |
| 2024-07-02 | $27.79 | $33.31 | 18,300 | — | — |
| 2024-07-01 | $28.09 | $33.67 | 23,200 | — | — |
| 2024-06-28 | $28.52 | $34.19 | 109,300 | — | — |
| 2024-06-27 | $28.50 | $34.16 | 15,500 | — | — |
| 2024-06-26 | $28.17 | $33.77 | 25,000 | — | — |
| 2024-06-25 | $27.88 | $33.42 | 18,200 | — | — |
| 2024-06-24 | $27.84 | $33.37 | 41,200 | — | — |
| 2024-06-21 | $27.84 | $33.37 | 118,800 | — | — |
| 2024-06-20 | $29.17 | $34.97 | 13,200 | — | — |
| 2024-06-18 | $29.13 | $34.92 | 18,400 | — | — |
| 2024-06-17 | $29.39 | $35.23 | 9,400 | — | — |
| 2024-06-14 | $29.22 | $35.03 | 17,300 | — | — |
| 2024-06-13 | $29.59 | $35.47 | 16,400 | — | — |
| 2024-06-12 | $30.07 | $36.04 | 25,900 | — | — |
| 2024-06-11 | $29.81 | $35.73 | 16,100 | — | — |
| 2024-06-10 | $29.92 | $35.86 | 15,800 | — | — |
| 2024-06-07 | $29.87 | $35.80 | 11,600 | — | — |
| 2024-06-06 | $30.10 | $36.08 | 8,300 | — | — |
| 2024-06-05 | $30.41 | $36.45 | 11,100 | — | — |
| 2024-06-04 | $29.94 | $35.89 | 14,100 | — | — |
| 2024-06-03 | $30.49 | $36.55 | 15,600 | — | — |
| 2024-05-31 | $30.60 | $36.68 | 28,700 | — | — |
| 2024-05-30 | $30.90 | $37.04 | 17,300 | — | — |
| 2024-05-29 | $30.27 | $36.28 | 17,500 | — | — |
| 2024-05-28 | $30.97 | $37.12 | 32,000 | — | — |
| 2024-05-24 | $30.54 | $36.61 | 43,000 | — | — |
| 2024-05-23 | $29.01 | $34.77 | 24,800 | — | — |
| 2024-05-22 | $29.42 | $35.27 | 15,400 | — | — |
| 2024-05-21 | $29.25 | $35.06 | 21,700 | — | — |
| 2024-05-20 | $29.33 | $35.16 | 26,400 | — | — |
| 2024-05-17 | $30.08 | $36.06 | 21,000 | — | — |
| 2024-05-16 | $30.02 | $35.98 | 17,400 | — | — |
| 2024-05-15 | $30.13 | $36.12 | 27,600 | — | — |
| 2024-05-14 | $30.03 | $36.00 | 16,600 | — | — |
| 2024-05-13 | $30.02 | $35.98 | 17,300 | — | — |
| 2024-05-10 | $30.62 | $36.70 | 18,300 | — | — |
| 2024-05-09 | $30.92 | $37.06 | 19,300 | — | — |
| 2024-05-08 | $31.00 | $37.16 | 22,600 | — | — |
| 2024-05-07 | $30.56 | $36.63 | 30,500 | — | — |
| 2024-05-06 | $31.07 | $37.24 | 12,200 | — | — |
| 2024-05-03 | $31.00 | $37.16 | 14,700 | — | — |
| 2024-05-02 | $30.53 | $36.60 | 21,900 | — | — |
| 2024-05-01 | $30.60 | $36.68 | 21,500 | — | — |
| 2024-04-30 | $30.31 | $36.33 | 15,300 | — | — |
| 2024-04-29 | $30.74 | $36.85 | 10,600 | — | — |
| 2024-04-26 | $30.43 | $36.48 | 11,400 | — | — |
| 2024-04-25 | $30.36 | $36.39 | 19,100 | — | — |
| 2024-04-24 | $30.70 | $36.80 | 21,400 | — | — |
| 2024-04-23 | $30.42 | $36.46 | 14,600 | — | — |
| 2024-04-22 | $30.13 | $36.12 | 24,400 | — | — |
| 2024-04-19 | $30.36 | $36.39 | 19,700 | — | — |
| 2024-04-18 | $29.38 | $35.22 | 27,500 | — | — |
| 2024-04-17 | $29.33 | $35.16 | 22,600 | — | — |
| 2024-04-16 | $29.23 | $35.04 | 17,700 | — | — |
| 2024-04-15 | $30.17 | $36.16 | 26,000 | — | — |
| 2024-04-12 | $29.84 | $35.77 | 17,000 | — | — |
| 2024-04-11 | $30.11 | $36.09 | 15,800 | — | — |
| 2024-04-10 | $30.48 | $36.54 | 50,000 | — | — |
| 2024-04-09 | $30.25 | $36.27 | 9,600 | — | — |
| 2024-04-08 | $30.26 | $36.27 | 10,000 | — | — |
| 2024-04-05 | $30.30 | $36.32 | 21,600 | — | — |
| 2024-04-04 | $30.08 | $36.06 | 19,200 | — | — |
| 2024-04-03 | $29.93 | $35.88 | 14,200 | — | — |
| 2024-04-02 | $29.53 | $35.39 | 19,400 | — | — |
| 2024-04-01 | $29.89 | $35.82 | 11,400 | — | — |
| 2024-03-28 | $30.70 | $36.80 | 15,600 | — | — |
| 2024-03-27 | $30.00 | $35.97 | 18,400 | — | — |
| 2024-03-26 | $29.23 | $35.03 | 21,600 | — | — |
| 2024-03-25 | $29.63 | $35.51 | 12,800 | — | — |
| 2024-03-22 | $29.98 | $35.93 | 15,800 | — | — |
| 2024-03-21 | $30.60 | $36.68 | 25,200 | — | — |
| 2024-03-20 | $30.39 | $36.43 | 15,400 | — | — |
| 2024-03-19 | $29.86 | $35.79 | 15,000 | — | — |
| 2024-03-18 | $29.59 | $35.47 | 25,200 | — | — |
| 2024-03-15 | $30.49 | $36.55 | 83,600 | — | — |
| 2024-03-14 | $30.20 | $36.20 | 22,000 | — | — |
| 2024-03-13 | $31.15 | $37.34 | 32,400 | — | — |
| 2024-03-12 | $30.38 | $36.42 | 19,000 | — | — |
| 2024-03-11 | $30.34 | $36.37 | 9,000 | — | — |
| 2024-03-08 | $30.68 | $36.78 | 13,400 | — | — |
| 2024-03-07 | $30.60 | $36.68 | 13,000 | — | — |
| 2024-03-06 | $30.25 | $36.27 | 23,400 | — | — |
| 2024-03-05 | $30.01 | $35.98 | 25,200 | — | — |
| 2024-03-04 | $30.10 | $36.08 | 27,400 | — | — |
| 2024-03-01 | $30.00 | $35.96 | 10,600 | — | — |
| 2024-02-29 | $30.10 | $36.08 | 12,600 | — | — |
| 2024-02-28 | $30.00 | $35.97 | 16,400 | — | — |
| 2024-02-27 | $30.05 | $36.02 | 13,200 | — | — |
| 2024-02-26 | $30.18 | $36.18 | 12,000 | — | — |
| 2024-02-23 | $30.00 | $35.96 | 11,200 | — | — |
| 2024-02-22 | $30.15 | $36.13 | 31,000 | — | — |
| 2024-02-21 | $29.81 | $35.73 | 18,000 | — | — |
| 2024-02-20 | $29.67 | $35.56 | 18,400 | — | — |
| 2024-02-16 | $30.29 | $36.31 | 21,200 | — | — |
| 2024-02-15 | $30.70 | $36.80 | 23,200 | — | — |
| 2024-02-14 | $29.63 | $35.52 | 25,000 | — | — |
| 2024-02-13 | $28.98 | $34.74 | 39,600 | — | — |
| 2024-02-12 | $30.63 | $36.71 | 32,000 | — | — |
| 2024-02-09 | $30.50 | $36.56 | 22,200 | — | — |
| 2024-02-08 | $30.06 | $36.03 | 30,800 | — | — |
| 2024-02-07 | $29.50 | $35.37 | 13,600 | — | — |
| 2024-02-06 | $29.66 | $35.55 | 9,200 | — | — |
| 2024-02-05 | $29.11 | $34.89 | 19,000 | — | — |
| 2024-02-02 | $29.55 | $35.42 | 23,600 | — | — |
| 2024-02-01 | $30.05 | $36.02 | 20,000 | — | — |
| 2024-01-31 | $29.05 | $34.82 | 22,600 | — | — |
| 2024-01-30 | $30.33 | $36.36 | 8,600 | — | — |
| 2024-01-29 | $30.65 | $36.74 | 14,200 | — | — |
| 2024-01-26 | $29.78 | $35.69 | 11,000 | — | — |
| 2024-01-25 | $30.37 | $36.40 | 23,800 | — | — |
| 2024-01-24 | $29.23 | $35.03 | 15,800 | — | — |
| 2024-01-23 | $29.00 | $34.76 | 25,800 | — | — |
| 2024-01-22 | $29.77 | $35.68 | 18,400 | — | — |
| 2024-01-19 | $29.47 | $35.32 | 18,000 | — | — |
| 2024-01-18 | $29.06 | $34.83 | 12,400 | — | — |
| 2024-01-17 | $28.95 | $34.70 | 17,400 | — | — |
| 2024-01-16 | $28.64 | $34.33 | 22,000 | — | — |
| 2024-01-12 | $29.62 | $35.50 | 9,800 | — | — |
| 2024-01-11 | $29.50 | $35.36 | 18,400 | — | — |
| 2024-01-10 | $29.75 | $35.65 | 17,600 | — | — |
| 2024-01-09 | $29.75 | $35.67 | 8,800 | — | — |
| 2024-01-08 | $30.22 | $36.22 | 9,200 | — | — |
| 2024-01-05 | $29.56 | $35.43 | 21,000 | — | — |
| 2024-01-04 | $30.08 | $36.06 | 19,400 | — | — |
| 2024-01-03 | $30.58 | $36.65 | 23,000 | — | — |
| 2024-01-02 | $31.78 | $38.09 | 17,800 | — | — |