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
- 1973-05-03 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 | $30.13 | $200.88 | 550,300 | — | — |
| 2024-12-30 | $29.93 | $199.54 | 332,000 | — | — |
| 2024-12-27 | $29.81 | $198.74 | 262,200 | — | — |
| 2024-12-26 | $30.26 | $201.74 | 173,300 | — | — |
| 2024-12-24 | $30.75 | $201.88 | 129,900 | — | — |
| 2024-12-23 | $30.39 | $199.51 | 264,900 | — | — |
| 2024-12-20 | $30.55 | $200.56 | 1,130,900 | — | — |
| 2024-12-19 | $30.26 | $198.66 | 313,800 | — | — |
| 2024-12-18 | $31.19 | $204.76 | 276,600 | — | — |
| 2024-12-17 | $32.14 | $211.00 | 313,100 | — | — |
| 2024-12-16 | $32.04 | $210.34 | 211,500 | — | — |
| 2024-12-13 | $32.06 | $210.48 | 235,300 | — | — |
| 2024-12-12 | $32.20 | $211.40 | 188,000 | — | — |
| 2024-12-11 | $32.28 | $211.92 | 275,700 | — | — |
| 2024-12-10 | $32.35 | $212.38 | 228,100 | — | — |
| 2024-12-09 | $32.31 | $212.12 | 254,000 | — | — |
| 2024-12-06 | $32.11 | $210.80 | 174,600 | — | — |
| 2024-12-05 | $32.04 | $210.34 | 145,100 | — | — |
| 2024-12-04 | $32.43 | $212.91 | 118,300 | — | — |
| 2024-12-03 | $32.31 | $212.12 | 128,400 | — | — |
| 2024-12-02 | $32.67 | $214.48 | 206,700 | — | — |
| 2024-11-29 | $32.88 | $215.86 | 194,500 | — | — |
| 2024-11-27 | $33.31 | $218.68 | 464,500 | — | — |
| 2024-11-26 | $32.55 | $213.69 | 159,700 | — | — |
| 2024-11-25 | $32.87 | $215.79 | 324,100 | — | — |
| 2024-11-22 | $32.55 | $213.69 | 154,300 | — | — |
| 2024-11-21 | $32.70 | $214.68 | 209,900 | — | — |
| 2024-11-20 | $32.70 | $214.68 | 316,500 | — | — |
| 2024-11-19 | $32.81 | $215.40 | 248,400 | — | — |
| 2024-11-18 | $31.91 | $209.49 | 161,300 | — | — |
| 2024-11-15 | $31.53 | $207.00 | 202,200 | — | — |
| 2024-11-14 | $31.30 | $205.49 | 365,200 | — | — |
| 2024-11-13 | $31.71 | $208.18 | 305,500 | — | — |
| 2024-11-12 | $31.97 | $209.89 | 192,900 | — | — |
| 2024-11-11 | $32.27 | $211.85 | 270,500 | — | — |
| 2024-11-08 | $31.99 | $210.02 | 375,400 | — | — |
| 2024-11-07 | $31.30 | $205.49 | 307,300 | — | — |
| 2024-11-06 | $31.35 | $205.81 | 430,800 | — | — |
| 2024-11-05 | $31.51 | $206.87 | 146,700 | — | — |
| 2024-11-04 | $31.45 | $206.47 | 179,600 | — | — |
| 2024-11-01 | $31.39 | $206.08 | 164,700 | — | — |
| 2024-10-31 | $31.39 | $206.08 | 212,000 | — | — |
| 2024-10-30 | $31.91 | $209.49 | 148,600 | — | — |
| 2024-10-29 | $32.10 | $210.74 | 141,500 | — | — |
| 2024-10-28 | $32.52 | $213.50 | 222,600 | — | — |
| 2024-10-25 | $32.22 | $211.53 | 153,000 | — | — |
| 2024-10-24 | $32.62 | $214.15 | 281,800 | — | — |
| 2024-10-23 | $32.26 | $211.79 | 256,300 | — | — |
| 2024-10-22 | $32.19 | $211.33 | 391,500 | — | — |
| 2024-10-21 | $32.15 | $211.07 | 386,900 | — | — |
| 2024-10-18 | $31.82 | $208.90 | 231,800 | — | — |
| 2024-10-17 | $31.66 | $207.85 | 152,100 | — | — |
| 2024-10-16 | $31.86 | $209.16 | 156,100 | — | — |
| 2024-10-15 | $31.36 | $205.88 | 319,600 | — | — |
| 2024-10-14 | $31.18 | $204.70 | 142,700 | — | — |
| 2024-10-11 | $30.97 | $203.32 | 153,100 | — | — |
| 2024-10-10 | $30.83 | $202.40 | 283,800 | — | — |
| 2024-10-09 | $31.00 | $203.52 | 186,300 | — | — |
| 2024-10-08 | $30.93 | $203.06 | 191,100 | — | — |
| 2024-10-07 | $31.05 | $203.85 | 250,600 | — | — |
| 2024-10-04 | $31.11 | $204.24 | 262,800 | — | — |
| 2024-10-03 | $31.29 | $205.42 | 206,600 | — | — |
| 2024-10-02 | $31.46 | $206.54 | 204,300 | — | — |
| 2024-10-01 | $31.74 | $208.38 | 226,400 | — | — |
| 2024-09-30 | $31.81 | $208.83 | 533,100 | — | — |
| 2024-09-27 | $31.60 | $207.46 | 308,200 | — | — |
| 2024-09-26 | $31.58 | $207.32 | 302,300 | — | — |
| 2024-09-25 | $31.99 | $207.06 | 275,500 | — | — |
| 2024-09-24 | $31.90 | $206.48 | 337,600 | — | — |
| 2024-09-23 | $32.10 | $207.77 | 190,100 | — | — |
| 2024-09-20 | $31.98 | $207.00 | 1,092,000 | — | — |
| 2024-09-19 | $32.26 | $208.81 | 346,600 | — | — |
| 2024-09-18 | $32.36 | $209.46 | 190,200 | — | — |
| 2024-09-17 | $32.41 | $209.78 | 271,400 | — | — |
| 2024-09-16 | $32.57 | $210.82 | 165,400 | — | — |
| 2024-09-13 | $32.37 | $209.52 | 142,500 | — | — |
| 2024-09-12 | $31.84 | $206.09 | 126,300 | — | — |
| 2024-09-11 | $31.51 | $203.96 | 169,700 | — | — |
| 2024-09-10 | $31.75 | $205.51 | 141,300 | — | — |
| 2024-09-09 | $31.66 | $204.93 | 234,600 | — | — |
| 2024-09-06 | $31.66 | $204.93 | 157,800 | — | — |
| 2024-09-05 | $31.70 | $205.19 | 161,800 | — | — |
| 2024-09-04 | $31.77 | $205.64 | 189,100 | — | — |
| 2024-09-03 | $31.78 | $205.70 | 182,400 | — | — |
| 2024-08-30 | $31.78 | $205.70 | 210,100 | — | — |
| 2024-08-29 | $31.58 | $204.41 | 202,500 | — | — |
| 2024-08-28 | $31.64 | $204.80 | 214,400 | — | — |
| 2024-08-27 | $31.86 | $206.22 | 165,300 | — | — |
| 2024-08-26 | $31.76 | $205.57 | 425,100 | — | — |
| 2024-08-23 | $31.55 | $204.21 | 375,100 | — | — |
| 2024-08-22 | $30.84 | $199.62 | 218,100 | — | — |
| 2024-08-21 | $30.81 | $199.42 | 125,300 | — | — |
| 2024-08-20 | $30.61 | $198.13 | 120,500 | — | — |
| 2024-08-19 | $30.90 | $200.01 | 117,100 | — | — |
| 2024-08-16 | $30.56 | $197.81 | 144,400 | — | — |
| 2024-08-15 | $30.50 | $197.42 | 132,200 | — | — |
| 2024-08-14 | $30.47 | $197.22 | 130,700 | — | — |
| 2024-08-13 | $30.60 | $198.07 | 216,600 | — | — |
| 2024-08-12 | $30.30 | $196.12 | 410,300 | — | — |
| 2024-08-09 | $30.36 | $196.51 | 244,300 | — | — |
| 2024-08-08 | $30.11 | $194.89 | 236,500 | — | — |
| 2024-08-07 | $29.99 | $194.12 | 476,800 | — | — |
| 2024-08-06 | $30.48 | $197.29 | 557,700 | — | — |
| 2024-08-05 | $29.99 | $194.12 | 536,800 | — | — |
| 2024-08-02 | $30.84 | $199.62 | 674,700 | — | — |
| 2024-08-01 | $30.36 | $196.51 | 821,600 | — | — |
| 2024-07-31 | $29.62 | $191.72 | 1,061,200 | — | — |
| 2024-07-30 | $30.10 | $194.83 | 3,233,200 | — | — |
| 2024-07-29 | $31.51 | $203.96 | 215,100 | — | — |
| 2024-07-26 | $31.68 | $205.06 | 318,000 | — | — |
| 2024-07-25 | $31.77 | $205.64 | 527,000 | — | — |
| 2024-07-24 | $30.73 | $198.91 | 264,900 | — | — |
| 2024-07-23 | $31.23 | $202.14 | 313,600 | — | — |
| 2024-07-22 | $30.88 | $199.88 | 365,100 | — | — |
| 2024-07-19 | $30.43 | $196.96 | 388,900 | — | — |
| 2024-07-18 | $30.57 | $197.87 | 344,700 | — | — |
| 2024-07-17 | $30.44 | $197.03 | 291,400 | — | — |
| 2024-07-16 | $29.80 | $192.89 | 463,700 | — | — |
| 2024-07-15 | $29.33 | $189.84 | 269,200 | — | — |
| 2024-07-12 | $28.86 | $186.80 | 319,800 | — | — |
| 2024-07-11 | $28.28 | $183.05 | 370,700 | — | — |
| 2024-07-10 | $27.28 | $176.58 | 278,900 | — | — |
| 2024-07-09 | $26.88 | $173.99 | 268,600 | — | — |
| 2024-07-08 | $26.81 | $173.53 | 233,600 | — | — |
| 2024-07-05 | $26.58 | $172.04 | 156,900 | — | — |
| 2024-07-03 | $26.71 | $172.89 | 133,600 | — | — |
| 2024-07-02 | $26.58 | $172.04 | 205,500 | — | — |
| 2024-07-01 | $26.57 | $171.98 | 260,300 | — | — |
| 2024-06-28 | $26.66 | $172.56 | 788,700 | — | — |
| 2024-06-27 | $26.31 | $170.30 | 329,000 | — | — |
| 2024-06-26 | $26.23 | $166.87 | 286,700 | — | — |
| 2024-06-25 | $26.48 | $168.46 | 161,500 | — | — |
| 2024-06-24 | $26.84 | $170.75 | 254,100 | — | — |
| 2024-06-21 | $26.42 | $168.08 | 709,100 | — | — |
| 2024-06-20 | $26.46 | $168.33 | 276,200 | — | — |
| 2024-06-18 | $26.56 | $168.97 | 277,600 | — | — |
| 2024-06-17 | $26.68 | $169.73 | 171,400 | — | — |
| 2024-06-14 | $26.77 | $170.30 | 202,500 | — | — |
| 2024-06-13 | $26.80 | $170.49 | 197,800 | — | — |
| 2024-06-12 | $26.59 | $169.16 | 232,700 | — | — |
| 2024-06-11 | $26.51 | $168.65 | 310,600 | — | — |
| 2024-06-10 | $27.06 | $172.15 | 184,500 | — | — |
| 2024-06-07 | $27.28 | $173.55 | 175,600 | — | — |
| 2024-06-06 | $27.52 | $175.07 | 151,000 | — | — |
| 2024-06-05 | $27.41 | $174.37 | 148,300 | — | — |
| 2024-06-04 | $27.58 | $175.45 | 223,600 | — | — |
| 2024-06-03 | $27.33 | $173.86 | 333,800 | — | — |
| 2024-05-31 | $27.61 | $175.65 | 644,700 | — | — |
| 2024-05-30 | $27.25 | $173.36 | 174,400 | — | — |
| 2024-05-29 | $26.61 | $169.28 | 150,400 | — | — |
| 2024-05-28 | $26.95 | $171.45 | 201,600 | — | — |
| 2024-05-24 | $27.32 | $173.80 | 167,300 | — | — |
| 2024-05-23 | $27.32 | $173.80 | 233,400 | — | — |
| 2024-05-22 | $28.09 | $178.70 | 188,900 | — | — |
| 2024-05-21 | $28.24 | $179.65 | 344,300 | — | — |
| 2024-05-20 | $28.45 | $180.99 | 193,500 | — | — |
| 2024-05-17 | $28.45 | $180.99 | 160,800 | — | — |
| 2024-05-16 | $28.47 | $181.12 | 180,000 | — | — |
| 2024-05-15 | $28.25 | $179.72 | 137,700 | — | — |
| 2024-05-14 | $28.07 | $178.57 | 141,500 | — | — |
| 2024-05-13 | $27.98 | $178.00 | 196,600 | — | — |
| 2024-05-10 | $27.95 | $177.81 | 196,300 | — | — |
| 2024-05-09 | $28.14 | $179.02 | 137,300 | — | — |
| 2024-05-08 | $27.95 | $177.81 | 180,000 | — | — |
| 2024-05-07 | $28.02 | $178.25 | 206,200 | — | — |
| 2024-05-06 | $27.76 | $176.60 | 146,100 | — | — |
| 2024-05-03 | $27.65 | $175.90 | 183,900 | — | — |
| 2024-05-02 | $27.65 | $175.90 | 285,300 | — | — |
| 2024-05-01 | $27.29 | $173.61 | 211,800 | — | — |
| 2024-04-30 | $27.10 | $172.40 | 354,100 | — | — |
| 2024-04-29 | $27.09 | $172.34 | 165,300 | — | — |
| 2024-04-26 | $26.92 | $171.26 | 228,200 | — | — |
| 2024-04-25 | $27.04 | $172.02 | 184,100 | — | — |
| 2024-04-24 | $27.38 | $174.18 | 313,700 | — | — |
| 2024-04-23 | $27.43 | $174.50 | 175,600 | — | — |
| 2024-04-22 | $27.22 | $173.16 | 183,800 | — | — |
| 2024-04-19 | $26.99 | $171.70 | 207,000 | — | — |
| 2024-04-18 | $26.50 | $168.58 | 212,900 | — | — |
| 2024-04-17 | $26.13 | $166.23 | 172,500 | — | — |
| 2024-04-16 | $26.11 | $166.10 | 191,100 | — | — |
| 2024-04-15 | $26.61 | $169.28 | 389,900 | — | — |
| 2024-04-12 | $26.49 | $168.52 | 188,800 | — | — |
| 2024-04-11 | $26.56 | $168.97 | 209,200 | — | — |
| 2024-04-10 | $26.46 | $168.33 | 257,500 | — | — |
| 2024-04-09 | $27.53 | $175.14 | 247,800 | — | — |
| 2024-04-08 | $26.98 | $171.64 | 169,900 | — | — |
| 2024-04-05 | $26.70 | $169.86 | 273,800 | — | — |
| 2024-04-04 | $26.83 | $170.68 | 223,400 | — | — |
| 2024-04-03 | $26.76 | $170.24 | 174,100 | — | — |
| 2024-04-02 | $26.80 | $170.49 | 246,800 | — | — |
| 2024-04-01 | $27.33 | $173.86 | 330,100 | — | — |
| 2024-03-28 | $27.35 | $173.99 | 452,300 | — | — |
| 2024-03-27 | $26.83 | $170.68 | 336,100 | — | — |
| 2024-03-26 | $26.82 | $167.76 | 296,700 | — | — |
| 2024-03-25 | $26.78 | $167.51 | 288,900 | — | — |
| 2024-03-22 | $26.53 | $165.94 | 255,300 | — | — |
| 2024-03-21 | $27.35 | $171.07 | 211,200 | — | — |
| 2024-03-20 | $27.07 | $169.32 | 220,000 | — | — |
| 2024-03-19 | $26.99 | $168.82 | 203,900 | — | — |
| 2024-03-18 | $26.81 | $167.69 | 208,900 | — | — |
| 2024-03-15 | $27.15 | $169.82 | 782,600 | — | — |
| 2024-03-14 | $26.52 | $165.88 | 413,000 | — | — |
| 2024-03-13 | $27.10 | $169.51 | 551,000 | — | — |
| 2024-03-12 | $27.27 | $170.57 | 154,400 | — | — |
| 2024-03-11 | $27.37 | $171.20 | 175,600 | — | — |
| 2024-03-08 | $27.22 | $170.26 | 238,800 | — | — |
| 2024-03-07 | $27.15 | $169.82 | 180,000 | — | — |
| 2024-03-06 | $27.19 | $170.07 | 168,800 | — | — |
| 2024-03-05 | $26.93 | $168.45 | 190,800 | — | — |
| 2024-03-04 | $27.07 | $169.32 | 152,100 | — | — |
| 2024-03-01 | $26.55 | $166.07 | 175,500 | — | — |
| 2024-02-29 | $26.36 | $164.88 | 407,700 | — | — |
| 2024-02-28 | $26.26 | $164.25 | 188,800 | — | — |
| 2024-02-27 | $26.18 | $163.75 | 196,100 | — | — |
| 2024-02-26 | $26.09 | $163.19 | 287,600 | — | — |
| 2024-02-23 | $26.77 | $167.44 | 217,200 | — | — |
| 2024-02-22 | $26.73 | $167.19 | 309,700 | — | — |
| 2024-02-21 | $27.20 | $170.13 | 261,500 | — | — |
| 2024-02-20 | $27.37 | $171.20 | 319,100 | — | — |
| 2024-02-16 | $27.12 | $169.63 | 244,000 | — | — |
| 2024-02-15 | $27.51 | $172.07 | 411,000 | — | — |
| 2024-02-14 | $26.86 | $168.01 | 507,100 | — | — |
| 2024-02-13 | $27.10 | $169.51 | 446,900 | — | — |
| 2024-02-12 | $27.24 | $170.38 | 242,700 | — | — |
| 2024-02-09 | $27.15 | $169.82 | 264,900 | — | — |
| 2024-02-08 | $27.25 | $170.45 | 671,900 | — | — |
| 2024-02-07 | $26.84 | $167.88 | 287,200 | — | — |
| 2024-02-06 | $27.07 | $169.32 | 223,500 | — | — |
| 2024-02-05 | $27.04 | $169.13 | 280,400 | — | — |
| 2024-02-02 | $27.33 | $170.95 | 250,200 | — | — |
| 2024-02-01 | $27.99 | $175.08 | 270,800 | — | — |
| 2024-01-31 | $27.66 | $173.01 | 620,200 | — | — |
| 2024-01-30 | $27.89 | $174.45 | 225,500 | — | — |
| 2024-01-29 | $28.24 | $176.64 | 379,000 | — | — |
| 2024-01-26 | $27.78 | $173.76 | 258,800 | — | — |
| 2024-01-25 | $27.78 | $173.76 | 217,200 | — | — |
| 2024-01-24 | $27.48 | $171.89 | 220,600 | — | — |
| 2024-01-23 | $27.86 | $174.26 | 139,400 | — | — |
| 2024-01-22 | $28.12 | $175.89 | 305,700 | — | — |
| 2024-01-19 | $27.86 | $174.26 | 294,000 | — | — |
| 2024-01-18 | $27.37 | $171.20 | 218,100 | — | — |
| 2024-01-17 | $27.64 | $172.89 | 282,100 | — | — |
| 2024-01-16 | $28.24 | $176.64 | 219,200 | — | — |
| 2024-01-12 | $28.81 | $180.20 | 205,100 | — | — |
| 2024-01-11 | $28.77 | $179.95 | 322,700 | — | — |
| 2024-01-10 | $29.16 | $182.39 | 314,000 | — | — |
| 2024-01-09 | $29.27 | $183.08 | 203,400 | — | — |
| 2024-01-08 | $29.58 | $185.02 | 247,500 | — | — |
| 2024-01-05 | $29.02 | $181.52 | 206,200 | — | — |
| 2024-01-04 | $28.95 | $181.08 | 272,000 | — | — |
| 2024-01-03 | $28.83 | $180.33 | 254,500 | — | — |
| 2024-01-02 | $29.41 | $183.96 | 248,900 | — | — |