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
- 1994-06-08 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 | $30.58 | $197.89 | 650,400 | — | — |
| 2024-12-30 | $30.12 | $194.92 | 620,300 | — | — |
| 2024-12-27 | $30.34 | $196.34 | 602,300 | — | — |
| 2024-12-26 | $30.60 | $198.02 | 628,500 | — | — |
| 2024-12-24 | $30.46 | $197.12 | 532,900 | — | — |
| 2024-12-23 | $30.30 | $196.08 | 962,300 | — | — |
| 2024-12-20 | $30.08 | $194.66 | 3,633,700 | — | — |
| 2024-12-19 | $29.37 | $190.06 | 1,459,900 | — | — |
| 2024-12-18 | $29.64 | $191.81 | 1,448,000 | — | — |
| 2024-12-17 | $31.25 | $202.23 | 642,100 | — | — |
| 2024-12-16 | $31.32 | $202.68 | 835,800 | — | — |
| 2024-12-13 | $31.07 | $201.06 | 519,700 | — | — |
| 2024-12-12 | $30.78 | $199.19 | 582,100 | — | — |
| 2024-12-11 | $30.65 | $198.35 | 1,373,200 | — | — |
| 2024-12-10 | $30.69 | $198.61 | 1,180,200 | — | — |
| 2024-12-09 | $31.73 | $205.34 | 721,400 | — | — |
| 2024-12-06 | $31.62 | $204.62 | 668,300 | — | — |
| 2024-12-05 | $31.64 | $204.75 | 994,400 | — | — |
| 2024-12-04 | $31.53 | $204.04 | 814,100 | — | — |
| 2024-12-03 | $31.17 | $201.71 | 658,400 | — | — |
| 2024-12-02 | $31.72 | $205.27 | 1,005,300 | — | — |
| 2024-11-29 | $32.46 | $210.06 | 435,700 | — | — |
| 2024-11-27 | $32.45 | $210.00 | 483,100 | — | — |
| 2024-11-26 | $32.44 | $209.93 | 687,400 | — | — |
| 2024-11-25 | $32.34 | $209.28 | 1,203,500 | — | — |
| 2024-11-22 | $31.96 | $206.82 | 1,479,600 | — | — |
| 2024-11-21 | $31.89 | $206.37 | 1,178,800 | — | — |
| 2024-11-20 | $31.61 | $204.56 | 1,076,500 | — | — |
| 2024-11-19 | $31.46 | $203.59 | 895,500 | — | — |
| 2024-11-18 | $31.39 | $203.14 | 721,700 | — | — |
| 2024-11-15 | $31.66 | $201.65 | 835,600 | — | — |
| 2024-11-14 | $31.82 | $202.67 | 1,371,500 | — | — |
| 2024-11-13 | $32.20 | $205.09 | 1,012,900 | — | — |
| 2024-11-12 | $32.27 | $205.53 | 1,226,100 | — | — |
| 2024-11-11 | $33.19 | $211.39 | 1,416,600 | — | — |
| 2024-11-08 | $33.79 | $215.21 | 1,427,200 | — | — |
| 2024-11-07 | $33.82 | $215.40 | 1,658,500 | — | — |
| 2024-11-06 | $33.67 | $214.45 | 1,009,800 | — | — |
| 2024-11-05 | $33.27 | $211.90 | 997,200 | — | — |
| 2024-11-04 | $33.04 | $210.44 | 2,007,500 | — | — |
| 2024-11-01 | $32.64 | $207.89 | 1,196,800 | — | — |
| 2024-10-31 | $33.54 | $213.62 | 759,000 | — | — |
| 2024-10-30 | $34.28 | $218.33 | 894,900 | — | — |
| 2024-10-29 | $34.39 | $219.03 | 1,167,000 | — | — |
| 2024-10-28 | $34.73 | $221.20 | 791,400 | — | — |
| 2024-10-25 | $34.84 | $221.90 | 1,035,600 | — | — |
| 2024-10-24 | $35.59 | $226.68 | 1,521,900 | — | — |
| 2024-10-23 | $35.75 | $227.70 | 1,760,400 | — | — |
| 2024-10-22 | $35.59 | $226.68 | 1,336,600 | — | — |
| 2024-10-21 | $35.58 | $226.61 | 817,300 | — | — |
| 2024-10-18 | $36.37 | $231.65 | 668,200 | — | — |
| 2024-10-17 | $35.98 | $229.16 | 680,200 | — | — |
| 2024-10-16 | $35.61 | $226.81 | 829,100 | — | — |
| 2024-10-15 | $35.26 | $224.58 | 1,451,200 | — | — |
| 2024-10-14 | $34.23 | $218.02 | 784,100 | — | — |
| 2024-10-11 | $33.61 | $214.07 | 586,900 | — | — |
| 2024-10-10 | $33.12 | $210.95 | 739,100 | — | — |
| 2024-10-09 | $32.80 | $208.91 | 494,000 | — | — |
| 2024-10-08 | $32.33 | $205.91 | 500,900 | — | — |
| 2024-10-07 | $32.51 | $207.06 | 297,300 | — | — |
| 2024-10-04 | $32.85 | $209.23 | 488,400 | — | — |
| 2024-10-03 | $32.94 | $209.80 | 659,800 | — | — |
| 2024-10-02 | $33.05 | $210.50 | 423,600 | — | — |
| 2024-10-01 | $33.27 | $211.90 | 573,700 | — | — |
| 2024-09-30 | $33.51 | $213.43 | 1,223,900 | — | — |
| 2024-09-27 | $32.87 | $209.35 | 523,500 | — | — |
| 2024-09-26 | $32.99 | $210.12 | 370,700 | — | — |
| 2024-09-25 | $33.07 | $210.63 | 546,200 | — | — |
| 2024-09-24 | $33.59 | $213.94 | 682,800 | — | — |
| 2024-09-23 | $33.60 | $214.00 | 522,600 | — | — |
| 2024-09-20 | $33.25 | $211.77 | 1,700,000 | — | — |
| 2024-09-19 | $33.58 | $213.88 | 1,006,200 | — | — |
| 2024-09-18 | $33.05 | $210.50 | 841,600 | — | — |
| 2024-09-17 | $32.71 | $208.33 | 543,000 | — | — |
| 2024-09-16 | $33.12 | $210.95 | 446,400 | — | — |
| 2024-09-13 | $32.84 | $209.16 | 542,200 | — | — |
| 2024-09-12 | $32.39 | $206.30 | 543,500 | — | — |
| 2024-09-11 | $32.12 | $204.58 | 350,100 | — | — |
| 2024-09-10 | $31.79 | $202.48 | 540,600 | — | — |
| 2024-09-09 | $31.62 | $201.39 | 1,087,300 | — | — |
| 2024-09-06 | $31.55 | $200.95 | 381,900 | — | — |
| 2024-09-05 | $31.80 | $202.54 | 438,000 | — | — |
| 2024-09-04 | $31.81 | $202.60 | 424,100 | — | — |
| 2024-09-03 | $31.74 | $202.16 | 951,900 | — | — |
| 2024-08-30 | $32.22 | $205.21 | 628,700 | — | — |
| 2024-08-29 | $31.67 | $201.71 | 572,000 | — | — |
| 2024-08-28 | $31.92 | $203.30 | 413,300 | — | — |
| 2024-08-27 | $31.95 | $203.49 | 483,000 | — | — |
| 2024-08-26 | $31.88 | $203.05 | 684,400 | — | — |
| 2024-08-23 | $31.97 | $203.62 | 452,500 | — | — |
| 2024-08-22 | $31.26 | $199.10 | 457,500 | — | — |
| 2024-08-21 | $31.28 | $199.23 | 538,900 | — | — |
| 2024-08-20 | $31.03 | $197.63 | 545,600 | — | — |
| 2024-08-19 | $31.26 | $199.10 | 553,600 | — | — |
| 2024-08-16 | $31.70 | $198.72 | 589,900 | — | — |
| 2024-08-15 | $31.96 | $200.35 | 1,159,000 | — | — |
| 2024-08-14 | $31.26 | $195.96 | 1,019,800 | — | — |
| 2024-08-13 | $30.97 | $194.14 | 728,300 | — | — |
| 2024-08-12 | $30.28 | $189.82 | 483,400 | — | — |
| 2024-08-09 | $30.75 | $192.76 | 305,900 | — | — |
| 2024-08-08 | $30.51 | $191.26 | 567,000 | — | — |
| 2024-08-07 | $30.23 | $189.50 | 884,200 | — | — |
| 2024-08-06 | $30.48 | $191.07 | 1,012,500 | — | — |
| 2024-08-05 | $29.32 | $183.80 | 842,600 | — | — |
| 2024-08-02 | $29.92 | $187.56 | 820,100 | — | — |
| 2024-08-01 | $30.64 | $192.07 | 1,155,900 | — | — |
| 2024-07-31 | $30.97 | $194.14 | 1,059,400 | — | — |
| 2024-07-30 | $30.65 | $192.14 | 1,197,800 | — | — |
| 2024-07-29 | $30.52 | $191.32 | 1,305,200 | — | — |
| 2024-07-26 | $30.62 | $191.95 | 1,600,300 | — | — |
| 2024-07-25 | $29.14 | $182.67 | 1,562,400 | — | — |
| 2024-07-24 | $29.19 | $182.98 | 2,107,100 | — | — |
| 2024-07-23 | $28.72 | $180.04 | 704,100 | — | — |
| 2024-07-22 | $28.15 | $176.46 | 755,600 | — | — |
| 2024-07-19 | $27.75 | $173.96 | 805,100 | — | — |
| 2024-07-18 | $28.05 | $175.84 | 537,900 | — | — |
| 2024-07-17 | $28.67 | $179.72 | 659,300 | — | — |
| 2024-07-16 | $29.07 | $182.23 | 882,700 | — | — |
| 2024-07-15 | $28.50 | $178.66 | 1,023,300 | — | — |
| 2024-07-12 | $27.96 | $175.27 | 1,112,600 | — | — |
| 2024-07-11 | $27.67 | $173.45 | 907,900 | — | — |
| 2024-07-10 | $26.74 | $167.62 | 472,600 | — | — |
| 2024-07-09 | $26.60 | $166.75 | 964,500 | — | — |
| 2024-07-08 | $26.32 | $164.99 | 504,700 | — | — |
| 2024-07-05 | $25.97 | $162.80 | 1,094,700 | — | — |
| 2024-07-03 | $26.55 | $166.43 | 272,600 | — | — |
| 2024-07-02 | $26.40 | $165.49 | 630,300 | — | — |
| 2024-07-01 | $26.42 | $165.62 | 986,000 | — | — |
| 2024-06-28 | $26.27 | $164.68 | 1,238,500 | — | — |
| 2024-06-27 | $25.49 | $159.79 | 580,600 | — | — |
| 2024-06-26 | $25.39 | $159.16 | 1,270,900 | — | — |
| 2024-06-25 | $25.77 | $161.54 | 754,600 | — | — |
| 2024-06-24 | $26.37 | $165.31 | 1,125,200 | — | — |
| 2024-06-21 | $25.96 | $162.74 | 1,483,400 | — | — |
| 2024-06-20 | $26.00 | $162.99 | 782,200 | — | — |
| 2024-06-18 | $26.18 | $164.11 | 738,700 | — | — |
| 2024-06-17 | $25.47 | $159.66 | 1,165,100 | — | — |
| 2024-06-14 | $25.68 | $160.98 | 363,300 | — | — |
| 2024-06-13 | $25.54 | $160.10 | 565,100 | — | — |
| 2024-06-12 | $25.41 | $159.29 | 936,700 | — | — |
| 2024-06-11 | $24.49 | $153.52 | 989,200 | — | — |
| 2024-06-10 | $25.12 | $157.47 | 608,700 | — | — |
| 2024-06-07 | $25.21 | $158.03 | 608,900 | — | — |
| 2024-06-06 | $25.34 | $158.85 | 609,700 | — | — |
| 2024-06-05 | $25.54 | $160.10 | 530,400 | — | — |
| 2024-06-04 | $25.68 | $160.98 | 619,300 | — | — |
| 2024-06-03 | $25.74 | $161.36 | 783,700 | — | — |
| 2024-05-31 | $25.97 | $162.80 | 978,500 | — | — |
| 2024-05-30 | $25.19 | $157.91 | 498,500 | — | — |
| 2024-05-29 | $24.41 | $153.02 | 943,800 | — | — |
| 2024-05-28 | $25.10 | $157.34 | 671,000 | — | — |
| 2024-05-24 | $25.51 | $159.91 | 480,900 | — | — |
| 2024-05-23 | $25.33 | $158.79 | 605,900 | — | — |
| 2024-05-22 | $25.98 | $162.86 | 779,100 | — | — |
| 2024-05-21 | $26.65 | $167.06 | 679,500 | — | — |
| 2024-05-20 | $26.27 | $164.68 | 792,400 | — | — |
| 2024-05-17 | $26.31 | $164.93 | 744,000 | — | — |
| 2024-05-16 | $26.84 | $165.12 | 870,400 | — | — |
| 2024-05-15 | $27.36 | $168.32 | 977,300 | — | — |
| 2024-05-14 | $27.73 | $170.59 | 725,900 | — | — |
| 2024-05-13 | $27.08 | $166.59 | 496,300 | — | — |
| 2024-05-10 | $26.88 | $165.36 | 518,300 | — | — |
| 2024-05-09 | $26.94 | $165.73 | 629,500 | — | — |
| 2024-05-08 | $26.41 | $162.47 | 1,081,700 | — | — |
| 2024-05-07 | $26.60 | $163.64 | 1,154,900 | — | — |
| 2024-05-06 | $27.27 | $167.76 | 604,400 | — | — |
| 2024-05-03 | $26.77 | $164.69 | 631,800 | — | — |
| 2024-05-02 | $26.63 | $163.83 | 1,392,700 | — | — |
| 2024-05-01 | $25.89 | $159.27 | 1,398,900 | — | — |
| 2024-04-30 | $26.20 | $161.18 | 2,054,300 | — | — |
| 2024-04-29 | $26.30 | $161.80 | 1,221,300 | — | — |
| 2024-04-26 | $25.68 | $157.98 | 1,185,600 | — | — |
| 2024-04-25 | $25.60 | $157.49 | 1,386,000 | — | — |
| 2024-04-24 | $25.90 | $159.33 | 1,066,100 | — | — |
| 2024-04-23 | $25.40 | $156.26 | 916,600 | — | — |
| 2024-04-22 | $24.71 | $152.01 | 702,000 | — | — |
| 2024-04-19 | $24.18 | $148.75 | 670,900 | — | — |
| 2024-04-18 | $23.96 | $147.40 | 763,700 | — | — |
| 2024-04-17 | $23.82 | $146.54 | 695,900 | — | — |
| 2024-04-16 | $23.68 | $145.68 | 1,236,500 | — | — |
| 2024-04-15 | $24.12 | $148.38 | 632,100 | — | — |
| 2024-04-12 | $24.48 | $150.60 | 650,300 | — | — |
| 2024-04-11 | $25.11 | $154.47 | 702,300 | — | — |
| 2024-04-10 | $24.81 | $152.63 | 922,100 | — | — |
| 2024-04-09 | $25.77 | $158.53 | 724,900 | — | — |
| 2024-04-08 | $25.30 | $155.64 | 669,200 | — | — |
| 2024-04-05 | $24.58 | $151.21 | 805,000 | — | — |
| 2024-04-04 | $24.34 | $149.74 | 899,500 | — | — |
| 2024-04-03 | $24.64 | $151.58 | 908,700 | — | — |
| 2024-04-02 | $24.60 | $151.34 | 979,800 | — | — |
| 2024-04-01 | $25.07 | $154.23 | 910,100 | — | — |
| 2024-03-28 | $26.18 | $161.06 | 925,600 | — | — |
| 2024-03-27 | $25.93 | $159.52 | 997,100 | — | — |
| 2024-03-26 | $24.85 | $152.87 | 959,500 | — | — |
| 2024-03-25 | $25.13 | $154.60 | 1,029,900 | — | — |
| 2024-03-22 | $24.78 | $152.44 | 929,500 | — | — |
| 2024-03-21 | $25.69 | $158.04 | 775,700 | — | — |
| 2024-03-20 | $25.35 | $155.95 | 821,100 | — | — |
| 2024-03-19 | $24.66 | $151.71 | 825,300 | — | — |
| 2024-03-18 | $24.58 | $151.21 | 653,700 | — | — |
| 2024-03-15 | $24.44 | $150.35 | 1,285,800 | — | — |
| 2024-03-14 | $24.40 | $150.11 | 844,000 | — | — |
| 2024-03-13 | $24.80 | $152.57 | 763,000 | — | — |
| 2024-03-12 | $24.63 | $151.52 | 729,000 | — | — |
| 2024-03-11 | $24.67 | $151.77 | 933,400 | — | — |
| 2024-03-08 | $24.80 | $152.57 | 790,500 | — | — |
| 2024-03-07 | $24.45 | $150.41 | 709,300 | — | — |
| 2024-03-06 | $24.61 | $151.40 | 1,562,600 | — | — |
| 2024-03-05 | $25.05 | $154.11 | 1,469,700 | — | — |
| 2024-03-04 | $24.87 | $153.00 | 850,200 | — | — |
| 2024-03-01 | $24.92 | $153.31 | 1,417,100 | — | — |
| 2024-02-29 | $24.45 | $150.41 | 2,120,400 | — | — |
| 2024-02-28 | $23.76 | $146.17 | 1,182,600 | — | — |
| 2024-02-27 | $23.63 | $145.37 | 988,000 | — | — |
| 2024-02-26 | $23.34 | $143.59 | 954,400 | — | — |
| 2024-02-23 | $23.67 | $145.62 | 1,081,000 | — | — |
| 2024-02-22 | $23.82 | $146.54 | 1,267,500 | — | — |
| 2024-02-21 | $23.82 | $146.54 | 1,665,400 | — | — |
| 2024-02-20 | $23.73 | $145.98 | 1,437,600 | — | — |
| 2024-02-16 | $23.65 | $145.49 | 1,859,500 | — | — |
| 2024-02-15 | $23.78 | $143.22 | 1,731,300 | — | — |
| 2024-02-14 | $22.76 | $137.07 | 2,309,200 | — | — |
| 2024-02-13 | $22.88 | $137.80 | 2,011,900 | — | — |
| 2024-02-12 | $24.60 | $148.15 | 2,134,000 | — | — |
| 2024-02-09 | $23.85 | $143.64 | 2,179,800 | — | — |
| 2024-02-08 | $24.07 | $144.96 | 3,146,300 | — | — |
| 2024-02-07 | $22.64 | $136.35 | 2,487,600 | — | — |
| 2024-02-06 | $21.64 | $130.33 | 2,459,200 | — | — |
| 2024-02-05 | $21.74 | $130.93 | 1,617,500 | — | — |
| 2024-02-02 | $22.23 | $133.88 | 1,468,200 | — | — |
| 2024-02-01 | $22.66 | $136.47 | 2,876,000 | — | — |
| 2024-01-31 | $22.97 | $138.34 | 3,196,800 | — | — |
| 2024-01-30 | $23.40 | $140.93 | 2,464,300 | — | — |
| 2024-01-29 | $23.21 | $139.78 | 1,155,900 | — | — |
| 2024-01-26 | $22.74 | $136.95 | 970,200 | — | — |
| 2024-01-25 | $22.53 | $135.69 | 1,174,400 | — | — |
| 2024-01-24 | $22.25 | $134.00 | 1,649,600 | — | — |
| 2024-01-23 | $22.36 | $134.66 | 1,559,500 | — | — |
| 2024-01-22 | $23.04 | $138.76 | 1,810,300 | — | — |
| 2024-01-19 | $22.76 | $137.07 | 1,351,800 | — | — |
| 2024-01-18 | $21.79 | $131.23 | 1,297,400 | — | — |
| 2024-01-17 | $21.84 | $131.53 | 919,100 | — | — |
| 2024-01-16 | $22.59 | $136.05 | 1,205,300 | — | — |
| 2024-01-12 | $23.22 | $139.84 | 656,100 | — | — |
| 2024-01-11 | $23.01 | $138.58 | 836,700 | — | — |
| 2024-01-10 | $23.47 | $141.35 | 983,900 | — | — |
| 2024-01-09 | $23.08 | $139.00 | 1,013,200 | — | — |
| 2024-01-08 | $23.42 | $141.05 | 961,000 | — | — |
| 2024-01-05 | $23.04 | $138.76 | 2,398,700 | — | — |
| 2024-01-04 | $22.77 | $137.13 | 1,215,600 | — | — |
| 2024-01-03 | $22.47 | $135.33 | 1,060,300 | — | — |
| 2024-01-02 | $23.32 | $140.45 | 1,103,800 | — | — |