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 | $44.47 | $60.24 | 243,400 | — | — |
| 2024-12-30 | $45.29 | $61.35 | 110,300 | — | — |
| 2024-12-27 | $44.21 | $59.89 | 69,100 | — | — |
| 2024-12-26 | $44.97 | $60.92 | 88,600 | — | — |
| 2024-12-24 | $43.86 | $59.41 | 86,700 | — | — |
| 2024-12-23 | $40.88 | $55.38 | 67,100 | — | — |
| 2024-12-20 | $40.76 | $55.21 | 133,000 | — | — |
| 2024-12-19 | $40.60 | $55.00 | 75,000 | — | — |
| 2024-12-18 | $41.05 | $55.61 | 99,300 | — | — |
| 2024-12-17 | $45.07 | $61.05 | 70,700 | — | — |
| 2024-12-16 | $45.51 | $61.65 | 64,000 | — | — |
| 2024-12-13 | $44.22 | $59.90 | 49,500 | — | — |
| 2024-12-12 | $44.02 | $59.63 | 82,100 | — | — |
| 2024-12-11 | $44.82 | $60.71 | 73,500 | — | — |
| 2024-12-10 | $45.05 | $61.02 | 89,100 | — | — |
| 2024-12-09 | $43.25 | $58.59 | 71,300 | — | — |
| 2024-12-06 | $43.27 | $58.61 | 60,700 | — | — |
| 2024-12-05 | $43.39 | $58.78 | 49,800 | — | — |
| 2024-12-04 | $44.57 | $60.37 | 58,300 | — | — |
| 2024-12-03 | $44.91 | $60.83 | 58,800 | — | — |
| 2024-12-02 | $44.84 | $60.74 | 105,500 | — | — |
| 2024-11-29 | $44.82 | $60.71 | 49,600 | — | — |
| 2024-11-27 | $43.82 | $59.36 | 50,900 | — | — |
| 2024-11-26 | $44.01 | $59.62 | 91,600 | — | — |
| 2024-11-25 | $44.33 | $60.05 | 44,600 | — | — |
| 2024-11-22 | $44.65 | $60.48 | 67,200 | — | — |
| 2024-11-21 | $43.35 | $58.72 | 61,900 | — | — |
| 2024-11-20 | $42.74 | $57.89 | 60,500 | — | — |
| 2024-11-19 | $42.68 | $57.81 | 127,600 | — | — |
| 2024-11-18 | $40.77 | $55.23 | 110,100 | — | — |
| 2024-11-15 | $40.25 | $54.52 | 93,700 | — | — |
| 2024-11-14 | $40.59 | $54.98 | 114,000 | — | — |
| 2024-11-13 | $41.59 | $56.34 | 90,200 | — | — |
| 2024-11-12 | $40.72 | $55.16 | 80,000 | — | — |
| 2024-11-11 | $41.02 | $55.57 | 100,800 | — | — |
| 2024-11-08 | $39.07 | $52.92 | 175,600 | — | — |
| 2024-11-07 | $33.38 | $45.22 | 63,300 | — | — |
| 2024-11-06 | $32.47 | $43.98 | 103,900 | — | — |
| 2024-11-05 | $28.99 | $39.27 | 25,900 | — | — |
| 2024-11-04 | $28.31 | $38.35 | 58,900 | — | — |
| 2024-11-01 | $28.23 | $38.24 | 28,500 | — | — |
| 2024-10-31 | $28.02 | $37.96 | 35,300 | — | — |
| 2024-10-30 | $29.34 | $39.74 | 29,400 | — | — |
| 2024-10-29 | $28.78 | $38.98 | 31,600 | — | — |
| 2024-10-28 | $29.57 | $40.06 | 36,900 | — | — |
| 2024-10-25 | $29.90 | $40.50 | 22,800 | — | — |
| 2024-10-24 | $29.52 | $39.99 | 27,100 | — | — |
| 2024-10-23 | $29.70 | $40.23 | 28,400 | — | — |
| 2024-10-22 | $31.00 | $41.99 | 31,300 | — | — |
| 2024-10-21 | $31.23 | $42.30 | 22,200 | — | — |
| 2024-10-18 | $31.31 | $42.41 | 19,100 | — | — |
| 2024-10-17 | $31.70 | $42.94 | 25,900 | — | — |
| 2024-10-16 | $31.36 | $42.48 | 43,400 | — | — |
| 2024-10-15 | $31.02 | $42.02 | 33,100 | — | — |
| 2024-10-14 | $31.03 | $42.03 | 39,700 | — | — |
| 2024-10-11 | $30.92 | $41.88 | 38,600 | — | — |
| 2024-10-10 | $30.02 | $40.66 | 54,600 | — | — |
| 2024-10-09 | $30.24 | $40.96 | 24,500 | — | — |
| 2024-10-08 | $29.56 | $40.04 | 18,100 | — | — |
| 2024-10-07 | $29.63 | $40.14 | 17,200 | — | — |
| 2024-10-04 | $29.67 | $40.19 | 24,100 | — | — |
| 2024-10-03 | $28.87 | $39.11 | 24,700 | — | — |
| 2024-10-02 | $29.40 | $39.82 | 12,900 | — | — |
| 2024-10-01 | $29.28 | $39.66 | 25,900 | — | — |
| 2024-09-30 | $29.59 | $40.08 | 31,300 | — | — |
| 2024-09-27 | $29.51 | $39.97 | 26,600 | — | — |
| 2024-09-26 | $29.25 | $39.62 | 42,700 | — | — |
| 2024-09-25 | $29.48 | $39.93 | 31,100 | — | — |
| 2024-09-24 | $30.12 | $40.80 | 37,800 | — | — |
| 2024-09-23 | $30.33 | $41.08 | 32,900 | — | — |
| 2024-09-20 | $30.34 | $41.10 | 67,400 | — | — |
| 2024-09-19 | $30.56 | $41.40 | 32,500 | — | — |
| 2024-09-18 | $29.90 | $40.50 | 38,700 | — | — |
| 2024-09-17 | $29.58 | $40.07 | 30,100 | — | — |
| 2024-09-16 | $29.28 | $39.66 | 38,300 | — | — |
| 2024-09-13 | $29.53 | $40.00 | 70,100 | — | — |
| 2024-09-12 | $29.03 | $39.32 | 47,700 | — | — |
| 2024-09-11 | $29.00 | $39.28 | 32,300 | — | — |
| 2024-09-10 | $28.44 | $38.52 | 35,600 | — | — |
| 2024-09-09 | $28.05 | $38.00 | 31,400 | — | — |
| 2024-09-06 | $27.57 | $37.35 | 43,000 | — | — |
| 2024-09-05 | $28.70 | $38.88 | 34,100 | — | — |
| 2024-09-04 | $29.26 | $39.64 | 47,400 | — | — |
| 2024-09-03 | $29.65 | $40.16 | 49,600 | — | — |
| 2024-08-30 | $31.84 | $43.13 | 31,600 | — | — |
| 2024-08-29 | $31.35 | $42.47 | 18,600 | — | — |
| 2024-08-28 | $31.05 | $42.06 | 49,100 | — | — |
| 2024-08-27 | $31.93 | $43.25 | 32,800 | — | — |
| 2024-08-26 | $31.50 | $42.67 | 49,800 | — | — |
| 2024-08-23 | $31.10 | $42.13 | 41,200 | — | — |
| 2024-08-22 | $30.04 | $40.69 | 40,600 | — | — |
| 2024-08-21 | $29.71 | $40.24 | 37,900 | — | — |
| 2024-08-20 | $28.92 | $39.17 | 29,700 | — | — |
| 2024-08-19 | $29.71 | $40.24 | 23,500 | — | — |
| 2024-08-16 | $29.33 | $39.73 | 26,600 | — | — |
| 2024-08-15 | $29.79 | $40.35 | 42,100 | — | — |
| 2024-08-14 | $29.02 | $39.31 | 50,000 | — | — |
| 2024-08-13 | $28.78 | $38.98 | 45,000 | — | — |
| 2024-08-12 | $28.17 | $38.16 | 45,700 | — | — |
| 2024-08-09 | $28.50 | $38.61 | 54,500 | — | — |
| 2024-08-08 | $28.71 | $38.89 | 46,800 | — | — |
| 2024-08-07 | $27.84 | $37.71 | 91,700 | — | — |
| 2024-08-06 | $29.02 | $39.31 | 50,300 | — | — |
| 2024-08-05 | $28.66 | $38.82 | 67,300 | — | — |
| 2024-08-02 | $30.44 | $41.23 | 76,200 | — | — |
| 2024-08-01 | $31.33 | $42.44 | 67,300 | — | — |
| 2024-07-31 | $32.77 | $44.39 | 69,700 | — | — |
| 2024-07-30 | $32.41 | $43.90 | 67,900 | — | — |
| 2024-07-29 | $32.40 | $43.89 | 42,100 | — | — |
| 2024-07-26 | $32.96 | $44.65 | 65,400 | — | — |
| 2024-07-25 | $32.05 | $43.41 | 86,000 | — | — |
| 2024-07-24 | $31.56 | $42.75 | 110,400 | — | — |
| 2024-07-23 | $32.92 | $44.59 | 77,400 | — | — |
| 2024-07-22 | $32.29 | $43.74 | 107,600 | — | — |
| 2024-07-19 | $30.32 | $41.07 | 73,900 | — | — |
| 2024-07-18 | $29.85 | $40.43 | 86,500 | — | — |
| 2024-07-17 | $30.78 | $41.69 | 61,600 | — | — |
| 2024-07-16 | $31.75 | $43.01 | 97,400 | — | — |
| 2024-07-15 | $30.31 | $41.06 | 85,500 | — | — |
| 2024-07-12 | $29.88 | $40.47 | 109,100 | — | — |
| 2024-07-11 | $28.19 | $38.19 | 75,900 | — | — |
| 2024-07-10 | $27.30 | $36.98 | 57,600 | — | — |
| 2024-07-09 | $27.17 | $36.80 | 69,800 | — | — |
| 2024-07-08 | $28.49 | $38.59 | 81,500 | — | — |
| 2024-07-05 | $28.06 | $38.01 | 85,100 | — | — |
| 2024-07-03 | $28.64 | $38.80 | 28,300 | — | — |
| 2024-07-02 | $28.42 | $38.50 | 71,500 | — | — |
| 2024-07-01 | $28.61 | $38.75 | 124,900 | — | — |
| 2024-06-28 | $28.16 | $38.15 | 1,474,100 | — | — |
| 2024-06-27 | $28.00 | $37.93 | 143,600 | — | — |
| 2024-06-26 | $27.50 | $37.25 | 124,800 | — | — |
| 2024-06-25 | $27.50 | $37.25 | 107,800 | — | — |
| 2024-06-24 | $28.00 | $37.93 | 95,300 | — | — |
| 2024-06-21 | $28.41 | $38.48 | 85,000 | — | — |
| 2024-06-20 | $28.79 | $39.00 | 79,900 | — | — |
| 2024-06-18 | $29.66 | $40.18 | 65,100 | — | — |
| 2024-06-17 | $29.43 | $39.87 | 61,900 | — | — |
| 2024-06-14 | $28.92 | $39.17 | 49,800 | — | — |
| 2024-06-13 | $29.62 | $40.12 | 58,500 | — | — |
| 2024-06-12 | $30.67 | $41.55 | 71,200 | — | — |
| 2024-06-11 | $29.96 | $40.58 | 71,600 | — | — |
| 2024-06-10 | $29.34 | $39.74 | 87,500 | — | — |
| 2024-06-07 | $27.65 | $37.45 | 176,000 | — | — |
| 2024-06-06 | $26.06 | $35.30 | 82,600 | — | — |
| 2024-06-05 | $26.22 | $35.52 | 73,200 | — | — |
| 2024-06-04 | $25.56 | $34.62 | 60,100 | — | — |
| 2024-06-03 | $26.73 | $36.21 | 39,800 | — | — |
| 2024-05-31 | $27.05 | $36.64 | 60,600 | — | — |
| 2024-05-30 | $27.04 | $36.63 | 39,600 | — | — |
| 2024-05-29 | $27.35 | $37.05 | 56,400 | — | — |
| 2024-05-28 | $27.54 | $37.31 | 102,300 | — | — |
| 2024-05-24 | $29.44 | $39.88 | 83,800 | — | — |
| 2024-05-23 | $28.41 | $38.48 | 61,000 | — | — |
| 2024-05-22 | $28.87 | $39.11 | 38,100 | — | — |
| 2024-05-21 | $29.65 | $40.16 | 21,500 | — | — |
| 2024-05-20 | $29.83 | $40.41 | 59,200 | — | — |
| 2024-05-17 | $29.12 | $39.45 | 46,700 | — | — |
| 2024-05-16 | $28.78 | $38.98 | 35,900 | — | — |
| 2024-05-15 | $28.95 | $39.22 | 43,300 | — | — |
| 2024-05-14 | $28.24 | $38.25 | 43,900 | — | — |
| 2024-05-13 | $28.49 | $38.59 | 48,400 | — | — |
| 2024-05-10 | $28.82 | $39.04 | 38,400 | — | — |
| 2024-05-09 | $29.71 | $40.24 | 76,400 | — | — |
| 2024-05-08 | $29.26 | $39.64 | 46,100 | — | — |
| 2024-05-07 | $29.37 | $39.78 | 88,600 | — | — |
| 2024-05-06 | $29.28 | $39.66 | 70,500 | — | — |
| 2024-05-03 | $28.03 | $37.97 | 41,900 | — | — |
| 2024-05-02 | $27.73 | $37.56 | 33,700 | — | — |
| 2024-05-01 | $27.64 | $37.44 | 52,800 | — | — |
| 2024-04-30 | $27.84 | $37.71 | 35,000 | — | — |
| 2024-04-29 | $28.34 | $38.39 | 52,800 | — | — |
| 2024-04-26 | $28.36 | $38.42 | 51,000 | — | — |
| 2024-04-25 | $27.84 | $37.71 | 65,600 | — | — |
| 2024-04-24 | $28.15 | $38.13 | 52,000 | — | — |
| 2024-04-23 | $29.03 | $39.32 | 61,100 | — | — |
| 2024-04-22 | $28.08 | $38.04 | 89,100 | — | — |
| 2024-04-19 | $28.02 | $37.96 | 74,700 | — | — |
| 2024-04-18 | $27.98 | $37.90 | 52,400 | — | — |
| 2024-04-17 | $28.22 | $38.23 | 45,400 | — | — |
| 2024-04-16 | $29.47 | $39.92 | 57,900 | — | — |
| 2024-04-15 | $29.55 | $40.03 | 74,700 | — | — |
| 2024-04-12 | $29.08 | $39.39 | 53,600 | — | — |
| 2024-04-11 | $29.99 | $40.62 | 55,300 | — | — |
| 2024-04-10 | $29.88 | $40.47 | 67,700 | — | — |
| 2024-04-09 | $30.52 | $41.34 | 107,100 | — | — |
| 2024-04-08 | $30.15 | $40.84 | 124,000 | — | — |
| 2024-04-05 | $31.00 | $41.99 | 179,200 | — | — |
| 2024-04-04 | $30.63 | $41.49 | 285,200 | — | — |
| 2024-04-03 | $33.16 | $44.92 | 370,500 | — | — |
| 2024-04-02 | $30.69 | $41.57 | 176,000 | — | — |
| 2024-04-01 | $30.57 | $41.41 | 478,800 | — | — |
| 2024-03-28 | $27.28 | $36.95 | 286,200 | — | — |
| 2024-03-27 | $26.92 | $36.47 | 52,700 | — | — |
| 2024-03-26 | $26.63 | $36.07 | 53,000 | — | — |
| 2024-03-25 | $25.95 | $35.15 | 87,100 | — | — |
| 2024-03-22 | $26.85 | $36.37 | 118,100 | — | — |
| 2024-03-21 | $25.33 | $34.31 | 36,000 | — | — |
| 2024-03-20 | $25.32 | $34.30 | 40,900 | — | — |
| 2024-03-19 | $24.71 | $33.47 | 29,400 | — | — |
| 2024-03-18 | $24.49 | $33.17 | 37,100 | — | — |
| 2024-03-15 | $24.72 | $33.49 | 65,400 | — | — |
| 2024-03-14 | $24.50 | $33.19 | 28,900 | — | — |
| 2024-03-13 | $24.95 | $33.80 | 34,100 | — | — |
| 2024-03-12 | $24.54 | $33.24 | 35,000 | — | — |
| 2024-03-11 | $24.05 | $32.58 | 19,300 | — | — |
| 2024-03-08 | $24.38 | $33.02 | 40,900 | — | — |
| 2024-03-07 | $24.48 | $33.16 | 35,000 | — | — |
| 2024-03-06 | $23.90 | $32.37 | 29,900 | — | — |
| 2024-03-05 | $23.88 | $32.35 | 38,300 | — | — |
| 2024-03-04 | $23.59 | $31.95 | 24,900 | — | — |
| 2024-03-01 | $23.71 | $32.12 | 47,200 | — | — |
| 2024-02-29 | $23.69 | $32.09 | 26,000 | — | — |
| 2024-02-28 | $23.76 | $32.18 | 39,200 | — | — |
| 2024-02-27 | $23.45 | $31.76 | 40,200 | — | — |
| 2024-02-26 | $23.97 | $32.47 | 41,800 | — | — |
| 2024-02-23 | $23.89 | $32.36 | 73,600 | — | — |
| 2024-02-22 | $22.78 | $30.86 | 39,500 | — | — |
| 2024-02-21 | $23.10 | $31.29 | 63,400 | — | — |
| 2024-02-20 | $23.81 | $32.25 | 36,200 | — | — |
| 2024-02-16 | $24.12 | $32.67 | 78,200 | — | — |
| 2024-02-15 | $24.20 | $32.78 | 115,400 | — | — |
| 2024-02-14 | $24.77 | $33.55 | 277,500 | — | — |
| 2024-02-13 | $22.45 | $30.41 | 50,200 | — | — |
| 2024-02-12 | $22.86 | $30.97 | 55,000 | — | — |
| 2024-02-09 | $22.93 | $31.06 | 63,800 | — | — |
| 2024-02-08 | $22.94 | $31.07 | 86,600 | — | — |
| 2024-02-07 | $21.76 | $29.48 | 70,100 | — | — |
| 2024-02-06 | $22.10 | $29.94 | 86,800 | — | — |
| 2024-02-05 | $21.96 | $29.75 | 181,500 | — | — |
| 2024-02-02 | $19.78 | $26.79 | 59,300 | — | — |
| 2024-02-01 | $19.26 | $26.09 | 66,600 | — | — |
| 2024-01-31 | $19.46 | $26.36 | 44,700 | — | — |
| 2024-01-30 | $19.83 | $26.86 | 35,900 | — | — |
| 2024-01-29 | $19.93 | $27.00 | 62,800 | — | — |
| 2024-01-26 | $20.44 | $27.69 | 72,800 | — | — |
| 2024-01-25 | $19.80 | $26.82 | 23,300 | — | — |
| 2024-01-24 | $19.56 | $26.50 | 21,800 | — | — |
| 2024-01-23 | $20.01 | $27.11 | 89,400 | — | — |
| 2024-01-22 | $19.72 | $26.71 | 53,000 | — | — |
| 2024-01-19 | $19.50 | $26.41 | 65,000 | — | — |
| 2024-01-18 | $19.30 | $26.14 | 97,200 | — | — |
| 2024-01-17 | $20.37 | $27.59 | 129,000 | — | — |
| 2024-01-16 | $19.91 | $26.97 | 97,700 | — | — |
| 2024-01-12 | $19.50 | $26.41 | 38,900 | — | — |
| 2024-01-11 | $18.97 | $25.70 | 36,200 | — | — |
| 2024-01-10 | $19.00 | $25.74 | 37,300 | — | — |
| 2024-01-09 | $18.63 | $25.24 | 34,200 | — | — |
| 2024-01-08 | $18.80 | $25.47 | 52,100 | — | — |
| 2024-01-05 | $19.40 | $26.28 | 65,700 | — | — |
| 2024-01-04 | $19.24 | $26.06 | 49,600 | — | — |
| 2024-01-03 | $18.86 | $25.55 | 32,400 | — | — |
| 2024-01-02 | $19.27 | $26.10 | 63,300 | — | — |