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
- 1989-12-14 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 | $32.62 | $32.62 | 329,600 | — | — |
| 2024-12-30 | $32.47 | $32.47 | 236,800 | — | — |
| 2024-12-27 | $32.74 | $32.74 | 203,500 | — | — |
| 2024-12-26 | $33.14 | $33.14 | 247,800 | — | — |
| 2024-12-24 | $33.17 | $33.17 | 122,900 | — | — |
| 2024-12-23 | $33.23 | $33.23 | 471,300 | — | — |
| 2024-12-20 | $32.83 | $32.83 | 3,817,100 | — | — |
| 2024-12-19 | $33.67 | $33.67 | 614,800 | — | — |
| 2024-12-18 | $34.09 | $34.09 | 535,700 | — | — |
| 2024-12-17 | $35.48 | $35.48 | 713,400 | — | — |
| 2024-12-16 | $34.94 | $34.94 | 584,500 | — | — |
| 2024-12-13 | $36.10 | $36.10 | 624,200 | — | — |
| 2024-12-12 | $34.65 | $34.65 | 549,900 | — | — |
| 2024-12-11 | $35.21 | $35.21 | 780,400 | — | — |
| 2024-12-10 | $34.87 | $34.87 | 1,027,400 | — | — |
| 2024-12-09 | $31.58 | $31.58 | 788,500 | — | — |
| 2024-12-06 | $31.42 | $31.42 | 344,500 | — | — |
| 2024-12-05 | $31.04 | $31.04 | 371,000 | — | — |
| 2024-12-04 | $31.71 | $31.71 | 398,300 | — | — |
| 2024-12-03 | $31.76 | $31.76 | 536,400 | — | — |
| 2024-12-02 | $31.38 | $31.38 | 668,800 | — | — |
| 2024-11-29 | $29.63 | $29.63 | 224,800 | — | — |
| 2024-11-27 | $29.62 | $29.62 | 351,900 | — | — |
| 2024-11-26 | $30.34 | $30.34 | 383,900 | — | — |
| 2024-11-25 | $30.95 | $30.95 | 281,400 | — | — |
| 2024-11-22 | $30.11 | $30.11 | 373,800 | — | — |
| 2024-11-21 | $29.22 | $29.22 | 450,900 | — | — |
| 2024-11-20 | $28.56 | $28.56 | 504,900 | — | — |
| 2024-11-19 | $29.24 | $29.24 | 302,000 | — | — |
| 2024-11-18 | $29.72 | $29.72 | 249,100 | — | — |
| 2024-11-15 | $30.33 | $30.33 | 251,800 | — | — |
| 2024-11-14 | $30.79 | $30.79 | 291,500 | — | — |
| 2024-11-13 | $30.86 | $30.86 | 317,000 | — | — |
| 2024-11-12 | $31.27 | $31.27 | 414,000 | — | — |
| 2024-11-11 | $31.13 | $31.13 | 315,400 | — | — |
| 2024-11-08 | $30.86 | $30.86 | 375,700 | — | — |
| 2024-11-07 | $31.44 | $31.44 | 379,000 | — | — |
| 2024-11-06 | $30.89 | $30.89 | 483,500 | — | — |
| 2024-11-05 | $30.54 | $30.54 | 290,100 | — | — |
| 2024-11-04 | $29.80 | $29.80 | 326,100 | — | — |
| 2024-11-01 | $30.00 | $30.00 | 342,200 | — | — |
| 2024-10-31 | $30.28 | $30.28 | 411,500 | — | — |
| 2024-10-30 | $31.05 | $31.05 | 302,400 | — | — |
| 2024-10-29 | $31.13 | $31.13 | 175,600 | — | — |
| 2024-10-28 | $31.30 | $31.30 | 219,000 | — | — |
| 2024-10-25 | $30.60 | $30.60 | 217,000 | — | — |
| 2024-10-24 | $30.69 | $30.69 | 320,900 | — | — |
| 2024-10-23 | $30.85 | $30.85 | 266,400 | — | — |
| 2024-10-22 | $31.34 | $31.34 | 221,700 | — | — |
| 2024-10-21 | $31.88 | $31.88 | 468,900 | — | — |
| 2024-10-18 | $33.38 | $33.38 | 390,900 | — | — |
| 2024-10-17 | $32.76 | $32.76 | 388,000 | — | — |
| 2024-10-16 | $32.23 | $32.23 | 436,700 | — | — |
| 2024-10-15 | $31.33 | $31.33 | 496,200 | — | — |
| 2024-10-14 | $30.51 | $30.51 | 331,600 | — | — |
| 2024-10-11 | $30.45 | $30.45 | 272,200 | — | — |
| 2024-10-10 | $30.35 | $30.35 | 349,700 | — | — |
| 2024-10-09 | $30.40 | $30.40 | 593,900 | — | — |
| 2024-10-08 | $29.61 | $29.61 | 432,600 | — | — |
| 2024-10-07 | $29.67 | $29.67 | 544,500 | — | — |
| 2024-10-04 | $30.11 | $30.11 | 492,800 | — | — |
| 2024-10-03 | $28.49 | $28.49 | 452,000 | — | — |
| 2024-10-02 | $29.18 | $29.18 | 515,500 | — | — |
| 2024-10-01 | $30.45 | $30.45 | 517,800 | — | — |
| 2024-09-30 | $30.52 | $30.52 | 595,700 | — | — |
| 2024-09-27 | $30.05 | $30.05 | 445,400 | — | — |
| 2024-09-26 | $30.27 | $30.27 | 650,500 | — | — |
| 2024-09-25 | $30.05 | $30.05 | 615,300 | — | — |
| 2024-09-24 | $31.57 | $31.57 | 402,500 | — | — |
| 2024-09-23 | $31.82 | $31.82 | 494,200 | — | — |
| 2024-09-20 | $31.71 | $31.71 | 1,805,000 | — | — |
| 2024-09-19 | $31.85 | $31.85 | 466,800 | — | — |
| 2024-09-18 | $31.80 | $31.80 | 517,900 | — | — |
| 2024-09-17 | $32.06 | $32.06 | 439,500 | — | — |
| 2024-09-16 | $31.74 | $31.74 | 504,800 | — | — |
| 2024-09-13 | $31.19 | $31.19 | 554,300 | — | — |
| 2024-09-12 | $30.07 | $30.07 | 570,800 | — | — |
| 2024-09-11 | $30.57 | $30.57 | 669,500 | — | — |
| 2024-09-10 | $30.53 | $30.53 | 962,500 | — | — |
| 2024-09-09 | $30.85 | $30.85 | 1,053,000 | — | — |
| 2024-09-06 | $32.18 | $32.18 | 1,179,100 | — | — |
| 2024-09-05 | $30.55 | $30.55 | 2,325,900 | — | — |
| 2024-09-04 | $25.04 | $25.04 | 643,700 | — | — |
| 2024-09-03 | $25.24 | $25.24 | 598,500 | — | — |
| 2024-08-30 | $26.47 | $26.47 | 343,700 | — | — |
| 2024-08-29 | $26.31 | $26.31 | 359,300 | — | — |
| 2024-08-28 | $25.79 | $25.79 | 598,800 | — | — |
| 2024-08-27 | $26.29 | $26.29 | 248,400 | — | — |
| 2024-08-26 | $26.40 | $26.40 | 359,800 | — | — |
| 2024-08-23 | $26.54 | $26.54 | 351,000 | — | — |
| 2024-08-22 | $25.72 | $25.72 | 360,700 | — | — |
| 2024-08-21 | $26.20 | $26.20 | 475,000 | — | — |
| 2024-08-20 | $25.79 | $25.79 | 290,200 | — | — |
| 2024-08-19 | $25.89 | $25.89 | 307,400 | — | — |
| 2024-08-16 | $25.58 | $25.58 | 227,400 | — | — |
| 2024-08-15 | $25.39 | $25.39 | 334,600 | — | — |
| 2024-08-14 | $24.64 | $24.64 | 370,300 | — | — |
| 2024-08-13 | $24.85 | $24.85 | 346,100 | — | — |
| 2024-08-12 | $24.60 | $24.60 | 304,300 | — | — |
| 2024-08-09 | $24.88 | $24.88 | 221,100 | — | — |
| 2024-08-08 | $24.84 | $24.84 | 321,900 | — | — |
| 2024-08-07 | $24.14 | $24.14 | 403,100 | — | — |
| 2024-08-06 | $24.48 | $24.48 | 371,400 | — | — |
| 2024-08-05 | $24.05 | $24.05 | 528,500 | — | — |
| 2024-08-02 | $24.75 | $24.75 | 405,000 | — | — |
| 2024-08-01 | $26.66 | $26.66 | 314,100 | — | — |
| 2024-07-31 | $27.57 | $27.57 | 356,700 | — | — |
| 2024-07-30 | $27.04 | $27.04 | 349,300 | — | — |
| 2024-07-29 | $27.00 | $27.00 | 458,700 | — | — |
| 2024-07-26 | $26.65 | $26.65 | 454,300 | — | — |
| 2024-07-25 | $25.85 | $25.85 | 507,200 | — | — |
| 2024-07-24 | $26.33 | $26.33 | 388,500 | — | — |
| 2024-07-23 | $26.87 | $26.87 | 637,700 | — | — |
| 2024-07-22 | $26.53 | $26.53 | 642,500 | — | — |
| 2024-07-19 | $25.54 | $25.54 | 480,800 | — | — |
| 2024-07-18 | $26.06 | $26.06 | 503,500 | — | — |
| 2024-07-17 | $26.55 | $26.55 | 701,300 | — | — |
| 2024-07-16 | $26.90 | $26.90 | 588,200 | — | — |
| 2024-07-15 | $26.13 | $26.13 | 808,500 | — | — |
| 2024-07-12 | $26.08 | $26.08 | 641,700 | — | — |
| 2024-07-11 | $26.83 | $26.83 | 735,300 | — | — |
| 2024-07-10 | $26.14 | $26.14 | 853,600 | — | — |
| 2024-07-09 | $25.75 | $25.75 | 513,300 | — | — |
| 2024-07-08 | $26.43 | $26.43 | 574,400 | — | — |
| 2024-07-05 | $26.58 | $26.58 | 475,700 | — | — |
| 2024-07-03 | $26.47 | $26.47 | 263,300 | — | — |
| 2024-07-02 | $26.57 | $26.57 | 428,900 | — | — |
| 2024-07-01 | $26.82 | $26.82 | 655,400 | — | — |
| 2024-06-28 | $27.07 | $27.07 | 1,197,100 | — | — |
| 2024-06-27 | $26.81 | $26.81 | 874,800 | — | — |
| 2024-06-26 | $27.15 | $27.15 | 940,600 | — | — |
| 2024-06-25 | $27.28 | $27.28 | 541,700 | — | — |
| 2024-06-24 | $28.21 | $28.21 | 630,900 | — | — |
| 2024-06-21 | $27.85 | $27.85 | 2,756,500 | — | — |
| 2024-06-20 | $27.01 | $27.01 | 795,300 | — | — |
| 2024-06-18 | $27.44 | $27.44 | 667,800 | — | — |
| 2024-06-17 | $27.36 | $27.36 | 848,400 | — | — |
| 2024-06-14 | $26.54 | $26.54 | 550,400 | — | — |
| 2024-06-13 | $26.30 | $26.30 | 838,700 | — | — |
| 2024-06-12 | $26.01 | $26.01 | 576,000 | — | — |
| 2024-06-11 | $27.07 | $27.07 | 587,300 | — | — |
| 2024-06-10 | $26.85 | $26.85 | 861,500 | — | — |
| 2024-06-07 | $26.85 | $26.85 | 1,088,700 | — | — |
| 2024-06-06 | $27.08 | $27.08 | 1,412,800 | — | — |
| 2024-06-05 | $31.30 | $31.30 | 867,700 | — | — |
| 2024-06-04 | $30.71 | $30.71 | 528,800 | — | — |
| 2024-06-03 | $31.03 | $31.03 | 621,500 | — | — |
| 2024-05-31 | $30.06 | $30.06 | 588,400 | — | — |
| 2024-05-30 | $29.35 | $29.35 | 512,600 | — | — |
| 2024-05-29 | $29.13 | $29.13 | 515,600 | — | — |
| 2024-05-28 | $29.70 | $29.70 | 483,500 | — | — |
| 2024-05-24 | $28.82 | $28.82 | 410,100 | — | — |
| 2024-05-23 | $28.01 | $28.01 | 560,200 | — | — |
| 2024-05-22 | $27.90 | $27.90 | 597,000 | — | — |
| 2024-05-21 | $27.50 | $27.50 | 387,500 | — | — |
| 2024-05-20 | $27.21 | $27.21 | 409,500 | — | — |
| 2024-05-17 | $27.76 | $27.76 | 277,500 | — | — |
| 2024-05-16 | $28.22 | $28.22 | 256,700 | — | — |
| 2024-05-15 | $28.40 | $28.40 | 284,800 | — | — |
| 2024-05-14 | $28.45 | $28.45 | 301,900 | — | — |
| 2024-05-13 | $28.14 | $28.14 | 319,700 | — | — |
| 2024-05-10 | $27.99 | $27.99 | 313,700 | — | — |
| 2024-05-09 | $28.23 | $28.23 | 381,000 | — | — |
| 2024-05-08 | $27.76 | $27.76 | 350,800 | — | — |
| 2024-05-07 | $28.40 | $28.40 | 375,700 | — | — |
| 2024-05-06 | $28.58 | $28.58 | 362,200 | — | — |
| 2024-05-03 | $28.59 | $28.59 | 420,600 | — | — |
| 2024-05-02 | $28.50 | $28.50 | 356,400 | — | — |
| 2024-05-01 | $28.28 | $28.28 | 313,700 | — | — |
| 2024-04-30 | $28.15 | $28.15 | 328,400 | — | — |
| 2024-04-29 | $28.68 | $28.68 | 347,700 | — | — |
| 2024-04-26 | $28.42 | $28.42 | 352,300 | — | — |
| 2024-04-25 | $28.50 | $28.50 | 418,400 | — | — |
| 2024-04-24 | $29.06 | $29.06 | 417,100 | — | — |
| 2024-04-23 | $28.95 | $28.95 | 627,400 | — | — |
| 2024-04-22 | $27.84 | $27.84 | 270,700 | — | — |
| 2024-04-19 | $27.64 | $27.64 | 337,600 | — | — |
| 2024-04-18 | $27.15 | $27.15 | 286,600 | — | — |
| 2024-04-17 | $27.28 | $27.28 | 417,500 | — | — |
| 2024-04-16 | $27.75 | $27.75 | 425,200 | — | — |
| 2024-04-15 | $27.12 | $27.12 | 586,800 | — | — |
| 2024-04-12 | $27.12 | $27.12 | 331,600 | — | — |
| 2024-04-11 | $27.91 | $27.91 | 480,800 | — | — |
| 2024-04-10 | $27.52 | $27.52 | 695,300 | — | — |
| 2024-04-09 | $28.12 | $28.12 | 378,000 | — | — |
| 2024-04-08 | $28.32 | $28.32 | 451,200 | — | — |
| 2024-04-05 | $28.16 | $28.16 | 598,800 | — | — |
| 2024-04-04 | $28.03 | $28.03 | 670,100 | — | — |
| 2024-04-03 | $27.59 | $27.59 | 491,000 | — | — |
| 2024-04-02 | $27.73 | $27.73 | 774,200 | — | — |
| 2024-04-01 | $28.53 | $28.53 | 514,200 | — | — |
| 2024-03-28 | $29.01 | $29.01 | 555,500 | — | — |
| 2024-03-27 | $28.80 | $28.80 | 523,500 | — | — |
| 2024-03-26 | $27.78 | $27.78 | 480,600 | — | — |
| 2024-03-25 | $27.43 | $27.43 | 667,000 | — | — |
| 2024-03-22 | $27.36 | $27.36 | 534,500 | — | — |
| 2024-03-21 | $28.52 | $28.52 | 542,700 | — | — |
| 2024-03-20 | $28.15 | $28.15 | 583,400 | — | — |
| 2024-03-19 | $27.35 | $27.35 | 519,000 | — | — |
| 2024-03-18 | $26.34 | $26.34 | 1,254,700 | — | — |
| 2024-03-15 | $26.19 | $26.19 | 3,754,100 | — | — |
| 2024-03-14 | $26.67 | $26.67 | 2,269,300 | — | — |
| 2024-03-13 | $30.33 | $30.33 | 932,800 | — | — |
| 2024-03-12 | $30.38 | $30.38 | 602,900 | — | — |
| 2024-03-11 | $29.50 | $29.50 | 696,700 | — | — |
| 2024-03-08 | $29.58 | $29.58 | 464,500 | — | — |
| 2024-03-07 | $29.68 | $29.68 | 464,700 | — | — |
| 2024-03-06 | $29.30 | $29.30 | 501,200 | — | — |
| 2024-03-05 | $29.49 | $29.49 | 517,400 | — | — |
| 2024-03-04 | $29.73 | $29.73 | 1,324,300 | — | — |
| 2024-03-01 | $33.24 | $33.24 | 452,600 | — | — |
| 2024-02-29 | $33.27 | $33.27 | 650,500 | — | — |
| 2024-02-28 | $32.05 | $32.05 | 1,102,100 | — | — |
| 2024-02-27 | $33.65 | $33.65 | 475,700 | — | — |
| 2024-02-26 | $33.51 | $33.51 | 1,109,500 | — | — |
| 2024-02-23 | $33.23 | $33.23 | 396,200 | — | — |
| 2024-02-22 | $32.73 | $32.73 | 453,500 | — | — |
| 2024-02-21 | $32.65 | $32.65 | 915,100 | — | — |
| 2024-02-20 | $31.85 | $31.85 | 418,000 | — | — |
| 2024-02-16 | $31.71 | $31.71 | 313,800 | — | — |
| 2024-02-15 | $32.09 | $32.09 | 465,300 | — | — |
| 2024-02-14 | $31.34 | $31.34 | 325,800 | — | — |
| 2024-02-13 | $30.96 | $30.96 | 542,000 | — | — |
| 2024-02-12 | $31.87 | $31.87 | 511,200 | — | — |
| 2024-02-09 | $31.63 | $31.63 | 489,800 | — | — |
| 2024-02-08 | $31.40 | $31.40 | 450,100 | — | — |
| 2024-02-07 | $29.89 | $29.89 | 371,200 | — | — |
| 2024-02-06 | $30.02 | $30.02 | 426,700 | — | — |
| 2024-02-05 | $29.36 | $29.36 | 665,400 | — | — |
| 2024-02-02 | $30.16 | $30.16 | 445,100 | — | — |
| 2024-02-01 | $30.90 | $30.90 | 546,000 | — | — |
| 2024-01-31 | $30.09 | $30.09 | 652,000 | — | — |
| 2024-01-30 | $31.58 | $31.58 | 562,700 | — | — |
| 2024-01-29 | $31.54 | $31.54 | 519,700 | — | — |
| 2024-01-26 | $30.91 | $30.91 | 375,900 | — | — |
| 2024-01-25 | $30.74 | $30.74 | 384,400 | — | — |
| 2024-01-24 | $30.22 | $30.22 | 555,300 | — | — |
| 2024-01-23 | $30.43 | $30.43 | 547,200 | — | — |
| 2024-01-22 | $30.48 | $30.48 | 547,100 | — | — |
| 2024-01-19 | $29.90 | $29.90 | 716,100 | — | — |
| 2024-01-18 | $30.39 | $30.39 | 558,200 | — | — |
| 2024-01-17 | $30.63 | $30.63 | 604,800 | — | — |
| 2024-01-16 | $31.19 | $31.19 | 795,000 | — | — |
| 2024-01-12 | $31.78 | $31.78 | 464,000 | — | — |
| 2024-01-11 | $31.38 | $31.38 | 552,000 | — | — |
| 2024-01-10 | $31.93 | $31.93 | 458,000 | — | — |
| 2024-01-09 | $31.61 | $31.61 | 635,900 | — | — |
| 2024-01-08 | $32.08 | $32.08 | 573,700 | — | — |
| 2024-01-05 | $31.63 | $31.63 | 530,400 | — | — |
| 2024-01-04 | $32.14 | $32.14 | 463,800 | — | — |
| 2024-01-03 | $32.31 | $32.31 | 697,000 | — | — |
| 2024-01-02 | $33.54 | $33.54 | 680,400 | — | — |