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 | $37.92 | $103.72 | 32,100 | — | — |
| 2024-12-30 | $37.86 | $103.55 | 35,800 | — | — |
| 2024-12-27 | $38.23 | $104.57 | 48,800 | — | — |
| 2024-12-26 | $38.71 | $105.88 | 34,900 | — | — |
| 2024-12-24 | $38.67 | $105.77 | 19,500 | — | — |
| 2024-12-23 | $38.50 | $105.31 | 57,900 | — | — |
| 2024-12-20 | $39.13 | $107.03 | 299,300 | — | — |
| 2024-12-19 | $39.59 | $108.29 | 89,200 | — | — |
| 2024-12-18 | $39.09 | $106.92 | 120,900 | — | — |
| 2024-12-17 | $41.15 | $112.55 | 83,500 | — | — |
| 2024-12-16 | $41.24 | $112.80 | 55,500 | — | — |
| 2024-12-13 | $40.55 | $110.91 | 40,500 | — | — |
| 2024-12-12 | $41.35 | $113.10 | 49,200 | — | — |
| 2024-12-11 | $42.00 | $114.88 | 89,500 | — | — |
| 2024-12-10 | $41.68 | $114.00 | 79,500 | — | — |
| 2024-12-09 | $41.88 | $114.55 | 63,000 | — | — |
| 2024-12-06 | $42.00 | $114.88 | 38,400 | — | — |
| 2024-12-05 | $41.84 | $114.44 | 72,300 | — | — |
| 2024-12-04 | $42.41 | $116.00 | 70,700 | — | — |
| 2024-12-03 | $42.60 | $116.52 | 49,000 | — | — |
| 2024-12-02 | $42.82 | $117.12 | 49,700 | — | — |
| 2024-11-29 | $42.60 | $116.52 | 33,500 | — | — |
| 2024-11-27 | $42.29 | $115.67 | 47,400 | — | — |
| 2024-11-26 | $42.61 | $116.55 | 43,100 | — | — |
| 2024-11-25 | $43.09 | $117.86 | 89,700 | — | — |
| 2024-11-22 | $42.58 | $116.46 | 79,900 | — | — |
| 2024-11-21 | $41.99 | $114.85 | 57,000 | — | — |
| 2024-11-20 | $40.98 | $112.09 | 51,300 | — | — |
| 2024-11-19 | $40.48 | $110.72 | 51,600 | — | — |
| 2024-11-18 | $40.80 | $111.60 | 40,300 | — | — |
| 2024-11-15 | $40.71 | $111.35 | 48,200 | — | — |
| 2024-11-14 | $41.01 | $111.66 | 38,400 | — | — |
| 2024-11-13 | $41.31 | $112.48 | 54,000 | — | — |
| 2024-11-12 | $41.67 | $113.46 | 76,300 | — | — |
| 2024-11-11 | $42.76 | $116.43 | 64,700 | — | — |
| 2024-11-08 | $42.16 | $114.80 | 69,200 | — | — |
| 2024-11-07 | $41.78 | $113.76 | 180,500 | — | — |
| 2024-11-06 | $42.23 | $114.99 | 144,000 | — | — |
| 2024-11-05 | $38.73 | $105.46 | 50,000 | — | — |
| 2024-11-04 | $37.88 | $103.14 | 61,400 | — | — |
| 2024-11-01 | $37.23 | $101.37 | 57,300 | — | — |
| 2024-10-31 | $36.95 | $100.61 | 74,600 | — | — |
| 2024-10-30 | $38.84 | $105.76 | 66,700 | — | — |
| 2024-10-29 | $37.99 | $103.44 | 64,300 | — | — |
| 2024-10-28 | $37.50 | $102.11 | 63,400 | — | — |
| 2024-10-25 | $37.36 | $101.73 | 54,900 | — | — |
| 2024-10-24 | $38.08 | $103.69 | 51,600 | — | — |
| 2024-10-23 | $37.89 | $103.17 | 38,900 | — | — |
| 2024-10-22 | $38.14 | $103.85 | 20,900 | — | — |
| 2024-10-21 | $38.42 | $104.61 | 58,400 | — | — |
| 2024-10-18 | $39.09 | $106.44 | 37,800 | — | — |
| 2024-10-17 | $39.44 | $107.39 | 24,800 | — | — |
| 2024-10-16 | $39.34 | $107.12 | 43,900 | — | — |
| 2024-10-15 | $38.54 | $104.94 | 52,100 | — | — |
| 2024-10-14 | $38.85 | $105.78 | 28,700 | — | — |
| 2024-10-11 | $38.92 | $105.97 | 44,000 | — | — |
| 2024-10-10 | $38.01 | $103.50 | 33,300 | — | — |
| 2024-10-09 | $38.59 | $105.08 | 31,200 | — | — |
| 2024-10-08 | $38.46 | $104.72 | 38,300 | — | — |
| 2024-10-07 | $38.61 | $105.13 | 44,100 | — | — |
| 2024-10-04 | $38.74 | $105.48 | 62,700 | — | — |
| 2024-10-03 | $38.09 | $103.71 | 35,600 | — | — |
| 2024-10-02 | $39.04 | $106.30 | 88,800 | — | — |
| 2024-10-01 | $38.66 | $105.27 | 55,500 | — | — |
| 2024-09-30 | $38.95 | $106.06 | 96,000 | — | — |
| 2024-09-27 | $38.61 | $105.13 | 57,100 | — | — |
| 2024-09-26 | $38.27 | $104.20 | 67,100 | — | — |
| 2024-09-25 | $38.28 | $104.23 | 59,900 | — | — |
| 2024-09-24 | $38.63 | $105.18 | 54,300 | — | — |
| 2024-09-23 | $38.60 | $105.10 | 73,400 | — | — |
| 2024-09-20 | $38.38 | $104.50 | 482,300 | — | — |
| 2024-09-19 | $38.91 | $105.95 | 83,500 | — | — |
| 2024-09-18 | $37.99 | $103.44 | 85,100 | — | — |
| 2024-09-17 | $37.99 | $103.44 | 76,100 | — | — |
| 2024-09-16 | $37.68 | $102.60 | 68,600 | — | — |
| 2024-09-13 | $37.98 | $103.41 | 56,500 | — | — |
| 2024-09-12 | $37.12 | $101.07 | 51,600 | — | — |
| 2024-09-11 | $36.29 | $98.81 | 53,500 | — | — |
| 2024-09-10 | $36.38 | $99.06 | 84,400 | — | — |
| 2024-09-09 | $35.68 | $97.15 | 86,300 | — | — |
| 2024-09-06 | $35.47 | $96.58 | 47,200 | — | — |
| 2024-09-05 | $36.20 | $98.57 | 91,800 | — | — |
| 2024-09-04 | $36.78 | $100.15 | 64,100 | — | — |
| 2024-09-03 | $37.47 | $102.03 | 47,700 | — | — |
| 2024-08-30 | $38.98 | $106.14 | 48,800 | — | — |
| 2024-08-29 | $38.82 | $105.70 | 68,000 | — | — |
| 2024-08-28 | $38.66 | $105.27 | 41,500 | — | — |
| 2024-08-27 | $39.04 | $106.30 | 48,500 | — | — |
| 2024-08-26 | $39.34 | $107.12 | 88,300 | — | — |
| 2024-08-23 | $39.32 | $107.06 | 127,700 | — | — |
| 2024-08-22 | $38.05 | $103.60 | 142,200 | — | — |
| 2024-08-21 | $38.60 | $105.10 | 64,400 | — | — |
| 2024-08-20 | $38.51 | $104.86 | 30,900 | — | — |
| 2024-08-19 | $38.90 | $105.92 | 69,700 | — | — |
| 2024-08-16 | $38.31 | $104.31 | 69,500 | — | — |
| 2024-08-15 | $38.46 | $104.72 | 48,600 | — | — |
| 2024-08-14 | $37.76 | $102.33 | 60,900 | — | — |
| 2024-08-13 | $37.46 | $101.51 | 37,100 | — | — |
| 2024-08-12 | $36.65 | $99.32 | 96,900 | — | — |
| 2024-08-09 | $37.05 | $100.40 | 80,300 | — | — |
| 2024-08-08 | $37.37 | $101.27 | 56,100 | — | — |
| 2024-08-07 | $37.02 | $100.32 | 53,200 | — | — |
| 2024-08-06 | $37.65 | $102.03 | 74,400 | — | — |
| 2024-08-05 | $37.30 | $101.08 | 150,100 | — | — |
| 2024-08-02 | $38.98 | $105.63 | 68,800 | — | — |
| 2024-08-01 | $40.20 | $108.94 | 110,400 | — | — |
| 2024-07-31 | $41.31 | $111.95 | 179,000 | — | — |
| 2024-07-30 | $40.70 | $110.29 | 98,200 | — | — |
| 2024-07-29 | $40.84 | $110.67 | 119,600 | — | — |
| 2024-07-26 | $41.11 | $111.40 | 424,100 | — | — |
| 2024-07-25 | $40.63 | $110.10 | 97,400 | — | — |
| 2024-07-24 | $39.96 | $108.29 | 79,700 | — | — |
| 2024-07-23 | $40.69 | $110.26 | 134,300 | — | — |
| 2024-07-22 | $40.18 | $108.88 | 56,500 | — | — |
| 2024-07-19 | $39.58 | $107.26 | 93,600 | — | — |
| 2024-07-18 | $39.93 | $108.21 | 81,300 | — | — |
| 2024-07-17 | $40.61 | $110.05 | 99,100 | — | — |
| 2024-07-16 | $41.30 | $111.92 | 169,100 | — | — |
| 2024-07-15 | $40.14 | $108.77 | 95,800 | — | — |
| 2024-07-12 | $39.72 | $107.64 | 102,900 | — | — |
| 2024-07-11 | $39.05 | $105.82 | 88,400 | — | — |
| 2024-07-10 | $37.78 | $102.38 | 78,500 | — | — |
| 2024-07-09 | $36.80 | $99.72 | 66,700 | — | — |
| 2024-07-08 | $37.02 | $100.32 | 58,000 | — | — |
| 2024-07-05 | $36.30 | $98.37 | 50,200 | — | — |
| 2024-07-03 | $36.62 | $99.24 | 36,300 | — | — |
| 2024-07-02 | $36.28 | $98.31 | 77,400 | — | — |
| 2024-07-01 | $35.87 | $97.20 | 91,500 | — | — |
| 2024-06-28 | $36.71 | $99.48 | 1,140,300 | — | — |
| 2024-06-27 | $35.97 | $97.47 | 100,100 | — | — |
| 2024-06-26 | $36.44 | $98.75 | 50,000 | — | — |
| 2024-06-25 | $36.39 | $98.61 | 92,900 | — | — |
| 2024-06-24 | $36.86 | $99.89 | 78,000 | — | — |
| 2024-06-21 | $36.78 | $99.67 | 201,700 | — | — |
| 2024-06-20 | $36.65 | $99.32 | 56,600 | — | — |
| 2024-06-18 | $36.77 | $99.64 | 45,200 | — | — |
| 2024-06-17 | $36.60 | $99.18 | 42,500 | — | — |
| 2024-06-14 | $36.40 | $98.64 | 155,200 | — | — |
| 2024-06-13 | $37.33 | $101.16 | 92,000 | — | — |
| 2024-06-12 | $37.39 | $101.32 | 62,600 | — | — |
| 2024-06-11 | $36.32 | $98.42 | 64,000 | — | — |
| 2024-06-10 | $36.22 | $98.15 | 62,600 | — | — |
| 2024-06-07 | $36.26 | $98.26 | 81,600 | — | — |
| 2024-06-06 | $36.64 | $99.29 | 121,700 | — | — |
| 2024-06-05 | $36.98 | $100.21 | 131,100 | — | — |
| 2024-06-04 | $36.16 | $97.99 | 151,600 | — | — |
| 2024-06-03 | $35.40 | $95.93 | 143,400 | — | — |
| 2024-05-31 | $34.54 | $93.60 | 165,600 | — | — |
| 2024-05-30 | $33.51 | $90.81 | 72,300 | — | — |
| 2024-05-29 | $32.86 | $89.05 | 159,400 | — | — |
| 2024-05-28 | $33.40 | $90.51 | 98,800 | — | — |
| 2024-05-24 | $33.28 | $90.18 | 95,200 | — | — |
| 2024-05-23 | $33.10 | $89.70 | 136,700 | — | — |
| 2024-05-22 | $33.20 | $89.97 | 57,700 | — | — |
| 2024-05-21 | $33.09 | $89.67 | 36,200 | — | — |
| 2024-05-20 | $33.12 | $89.75 | 125,300 | — | — |
| 2024-05-17 | $32.60 | $88.34 | 66,900 | — | — |
| 2024-05-16 | $32.54 | $88.18 | 56,700 | — | — |
| 2024-05-15 | $32.95 | $89.29 | 33,300 | — | — |
| 2024-05-14 | $32.77 | $88.80 | 51,200 | — | — |
| 2024-05-13 | $32.94 | $88.78 | 69,900 | — | — |
| 2024-05-10 | $33.39 | $89.99 | 62,100 | — | — |
| 2024-05-09 | $33.67 | $90.74 | 190,600 | — | — |
| 2024-05-08 | $32.62 | $87.91 | 114,100 | — | — |
| 2024-05-07 | $32.85 | $88.53 | 85,700 | — | — |
| 2024-05-06 | $32.79 | $88.37 | 140,200 | — | — |
| 2024-05-03 | $32.71 | $88.16 | 315,900 | — | — |
| 2024-05-02 | $32.49 | $87.56 | 128,600 | — | — |
| 2024-05-01 | $32.79 | $88.37 | 84,400 | — | — |
| 2024-04-30 | $33.17 | $89.40 | 144,500 | — | — |
| 2024-04-29 | $33.09 | $89.18 | 119,300 | — | — |
| 2024-04-26 | $33.38 | $89.96 | 186,200 | — | — |
| 2024-04-25 | $31.45 | $84.76 | 255,400 | — | — |
| 2024-04-24 | $36.46 | $98.26 | 142,500 | — | — |
| 2024-04-23 | $36.74 | $99.02 | 193,500 | — | — |
| 2024-04-22 | $35.99 | $97.00 | 235,400 | — | — |
| 2024-04-19 | $36.02 | $97.08 | 200,400 | — | — |
| 2024-04-18 | $36.04 | $97.13 | 79,400 | — | — |
| 2024-04-17 | $36.01 | $97.05 | 55,500 | — | — |
| 2024-04-16 | $36.39 | $98.07 | 62,000 | — | — |
| 2024-04-15 | $36.57 | $98.56 | 54,400 | — | — |
| 2024-04-12 | $36.68 | $98.86 | 44,100 | — | — |
| 2024-04-11 | $37.53 | $101.15 | 45,400 | — | — |
| 2024-04-10 | $37.43 | $100.88 | 70,100 | — | — |
| 2024-04-09 | $38.50 | $103.76 | 39,600 | — | — |
| 2024-04-08 | $38.67 | $104.22 | 31,200 | — | — |
| 2024-04-05 | $38.72 | $104.35 | 61,600 | — | — |
| 2024-04-04 | $38.42 | $103.54 | 53,700 | — | — |
| 2024-04-03 | $38.41 | $103.52 | 105,200 | — | — |
| 2024-04-02 | $38.46 | $103.65 | 59,900 | — | — |
| 2024-04-01 | $38.93 | $104.92 | 38,800 | — | — |
| 2024-03-28 | $39.55 | $106.59 | 96,300 | — | — |
| 2024-03-27 | $39.31 | $105.94 | 48,900 | — | — |
| 2024-03-26 | $38.52 | $103.81 | 54,700 | — | — |
| 2024-03-25 | $38.58 | $103.98 | 39,500 | — | — |
| 2024-03-22 | $38.94 | $104.95 | 57,000 | — | — |
| 2024-03-21 | $39.36 | $106.08 | 102,900 | — | — |
| 2024-03-20 | $38.35 | $103.36 | 68,700 | — | — |
| 2024-03-19 | $37.51 | $101.09 | 79,900 | — | — |
| 2024-03-18 | $37.08 | $99.93 | 103,700 | — | — |
| 2024-03-15 | $36.98 | $99.66 | 329,500 | — | — |
| 2024-03-14 | $36.44 | $98.21 | 67,400 | — | — |
| 2024-03-13 | $36.90 | $99.45 | 83,000 | — | — |
| 2024-03-12 | $37.03 | $99.80 | 74,700 | — | — |
| 2024-03-11 | $37.12 | $100.04 | 51,100 | — | — |
| 2024-03-08 | $37.56 | $101.23 | 74,300 | — | — |
| 2024-03-07 | $36.87 | $99.37 | 72,000 | — | — |
| 2024-03-06 | $36.30 | $97.83 | 71,600 | — | — |
| 2024-03-05 | $36.00 | $97.02 | 74,700 | — | — |
| 2024-03-04 | $37.21 | $100.28 | 58,200 | — | — |
| 2024-03-01 | $37.29 | $100.50 | 47,300 | — | — |
| 2024-02-29 | $37.33 | $100.61 | 91,400 | — | — |
| 2024-02-28 | $36.41 | $98.13 | 37,900 | — | — |
| 2024-02-27 | $36.65 | $98.77 | 76,200 | — | — |
| 2024-02-26 | $36.58 | $98.59 | 45,500 | — | — |
| 2024-02-23 | $36.37 | $98.02 | 35,300 | — | — |
| 2024-02-22 | $36.32 | $97.88 | 37,900 | — | — |
| 2024-02-21 | $36.56 | $98.53 | 49,600 | — | — |
| 2024-02-20 | $36.74 | $99.02 | 90,500 | — | — |
| 2024-02-16 | $37.65 | $101.47 | 63,200 | — | — |
| 2024-02-15 | $38.61 | $104.06 | 133,800 | — | — |
| 2024-02-14 | $36.53 | $98.45 | 128,000 | — | — |
| 2024-02-13 | $35.49 | $95.16 | 84,100 | — | — |
| 2024-02-12 | $37.10 | $99.48 | 88,100 | — | — |
| 2024-02-09 | $36.44 | $97.71 | 48,700 | — | — |
| 2024-02-08 | $35.77 | $95.91 | 90,800 | — | — |
| 2024-02-07 | $35.22 | $94.44 | 52,400 | — | — |
| 2024-02-06 | $34.95 | $93.72 | 52,200 | — | — |
| 2024-02-05 | $34.57 | $92.70 | 105,900 | — | — |
| 2024-02-02 | $34.35 | $92.11 | 57,200 | — | — |
| 2024-02-01 | $33.81 | $90.66 | 47,200 | — | — |
| 2024-01-31 | $33.39 | $89.53 | 83,700 | — | — |
| 2024-01-30 | $33.98 | $91.11 | 31,200 | — | — |
| 2024-01-29 | $33.95 | $91.03 | 25,300 | — | — |
| 2024-01-26 | $33.80 | $90.63 | 32,300 | — | — |
| 2024-01-25 | $33.96 | $91.06 | 48,600 | — | — |
| 2024-01-24 | $32.91 | $88.24 | 69,500 | — | — |
| 2024-01-23 | $33.20 | $89.02 | 44,000 | — | — |
| 2024-01-22 | $33.39 | $89.53 | 61,000 | — | — |
| 2024-01-19 | $32.55 | $87.28 | 69,100 | — | — |
| 2024-01-18 | $32.80 | $87.95 | 23,100 | — | — |
| 2024-01-17 | $32.48 | $87.09 | 23,300 | — | — |
| 2024-01-16 | $32.69 | $87.66 | 24,000 | — | — |
| 2024-01-12 | $33.03 | $88.57 | 30,800 | — | — |
| 2024-01-11 | $32.99 | $88.46 | 50,800 | — | — |
| 2024-01-10 | $32.98 | $88.43 | 43,900 | — | — |
| 2024-01-09 | $32.70 | $87.68 | 83,800 | — | — |
| 2024-01-08 | $33.65 | $90.23 | 54,600 | — | — |
| 2024-01-05 | $33.41 | $89.59 | 51,600 | — | — |
| 2024-01-04 | $33.96 | $91.06 | 35,800 | — | — |
| 2024-01-03 | $34.22 | $91.76 | 53,000 | — | — |
| 2024-01-02 | $35.01 | $93.88 | 38,300 | — | — |