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
- 1985-09-04 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 | $34.83 | $108.69 | 75,600 | — | — |
| 2024-12-30 | $34.74 | $108.41 | 57,300 | — | — |
| 2024-12-27 | $34.69 | $108.26 | 137,400 | — | — |
| 2024-12-26 | $35.38 | $110.41 | 35,500 | — | — |
| 2024-12-24 | $35.28 | $110.10 | 39,300 | — | — |
| 2024-12-23 | $35.08 | $109.47 | 65,800 | — | — |
| 2024-12-20 | $35.14 | $109.66 | 211,600 | — | — |
| 2024-12-19 | $34.98 | $109.16 | 78,800 | — | — |
| 2024-12-18 | $35.47 | $110.69 | 140,800 | — | — |
| 2024-12-17 | $37.31 | $116.43 | 127,000 | — | — |
| 2024-12-16 | $38.09 | $118.87 | 47,900 | — | — |
| 2024-12-13 | $37.97 | $118.49 | 62,900 | — | — |
| 2024-12-12 | $37.66 | $117.52 | 49,000 | — | — |
| 2024-12-11 | $38.12 | $118.96 | 92,000 | — | — |
| 2024-12-10 | $37.80 | $117.96 | 64,300 | — | — |
| 2024-12-09 | $37.29 | $116.37 | 57,000 | — | — |
| 2024-12-06 | $38.02 | $118.65 | 54,200 | — | — |
| 2024-12-05 | $38.09 | $118.87 | 60,200 | — | — |
| 2024-12-04 | $38.25 | $119.36 | 52,500 | — | — |
| 2024-12-03 | $37.69 | $117.62 | 70,200 | — | — |
| 2024-12-02 | $37.80 | $117.96 | 69,700 | — | — |
| 2024-11-29 | $37.63 | $117.43 | 53,100 | — | — |
| 2024-11-27 | $37.94 | $118.40 | 68,900 | — | — |
| 2024-11-26 | $38.28 | $119.46 | 75,900 | — | — |
| 2024-11-25 | $38.87 | $121.30 | 109,600 | — | — |
| 2024-11-22 | $38.50 | $120.14 | 61,300 | — | — |
| 2024-11-21 | $37.72 | $117.71 | 59,500 | — | — |
| 2024-11-20 | $37.07 | $115.68 | 63,400 | — | — |
| 2024-11-19 | $37.29 | $116.37 | 46,000 | — | — |
| 2024-11-18 | $37.00 | $115.46 | 57,900 | — | — |
| 2024-11-15 | $37.74 | $117.77 | 75,000 | — | — |
| 2024-11-14 | $37.92 | $118.33 | 66,900 | — | — |
| 2024-11-13 | $38.15 | $119.05 | 200,700 | — | — |
| 2024-11-12 | $38.53 | $120.24 | 92,900 | — | — |
| 2024-11-11 | $38.99 | $121.67 | 68,200 | — | — |
| 2024-11-08 | $37.38 | $116.65 | 69,800 | — | — |
| 2024-11-07 | $36.76 | $114.71 | 142,700 | — | — |
| 2024-11-06 | $38.18 | $119.15 | 321,900 | — | — |
| 2024-11-05 | $33.17 | $103.51 | 110,000 | — | — |
| 2024-11-04 | $32.72 | $101.36 | 64,500 | — | — |
| 2024-11-01 | $32.90 | $101.92 | 87,300 | — | — |
| 2024-10-31 | $32.78 | $101.54 | 70,700 | — | — |
| 2024-10-30 | $33.55 | $103.93 | 81,800 | — | — |
| 2024-10-29 | $33.21 | $102.88 | 67,100 | — | — |
| 2024-10-28 | $33.17 | $102.75 | 134,700 | — | — |
| 2024-10-25 | $32.58 | $100.92 | 86,100 | — | — |
| 2024-10-24 | $32.74 | $101.42 | 194,700 | — | — |
| 2024-10-23 | $33.23 | $102.94 | 49,200 | — | — |
| 2024-10-22 | $33.52 | $103.84 | 186,200 | — | — |
| 2024-10-21 | $33.02 | $102.29 | 67,000 | — | — |
| 2024-10-18 | $34.12 | $105.70 | 46,400 | — | — |
| 2024-10-17 | $34.94 | $108.24 | 45,700 | — | — |
| 2024-10-16 | $34.76 | $107.68 | 59,200 | — | — |
| 2024-10-15 | $34.12 | $105.70 | 65,100 | — | — |
| 2024-10-14 | $33.42 | $103.53 | 62,800 | — | — |
| 2024-10-11 | $33.27 | $103.06 | 86,500 | — | — |
| 2024-10-10 | $32.05 | $99.28 | 54,600 | — | — |
| 2024-10-09 | $32.31 | $100.09 | 87,000 | — | — |
| 2024-10-08 | $32.05 | $99.28 | 48,200 | — | — |
| 2024-10-07 | $31.85 | $98.66 | 61,300 | — | — |
| 2024-10-04 | $32.36 | $100.24 | 97,700 | — | — |
| 2024-10-03 | $31.36 | $97.15 | 69,000 | — | — |
| 2024-10-02 | $31.48 | $97.52 | 73,300 | — | — |
| 2024-10-01 | $32.39 | $100.34 | 115,200 | — | — |
| 2024-09-30 | $33.35 | $103.31 | 169,500 | — | — |
| 2024-09-27 | $32.08 | $99.38 | 250,500 | — | — |
| 2024-09-26 | $32.45 | $100.52 | 72,100 | — | — |
| 2024-09-25 | $32.60 | $100.99 | 86,800 | — | — |
| 2024-09-24 | $33.10 | $102.54 | 73,100 | — | — |
| 2024-09-23 | $33.79 | $104.67 | 81,000 | — | — |
| 2024-09-20 | $33.91 | $105.04 | 365,000 | — | — |
| 2024-09-19 | $35.27 | $109.26 | 162,300 | — | — |
| 2024-09-18 | $34.30 | $106.25 | 76,700 | — | — |
| 2024-09-17 | $34.04 | $105.45 | 102,300 | — | — |
| 2024-09-16 | $33.95 | $105.17 | 91,500 | — | — |
| 2024-09-13 | $33.62 | $104.15 | 112,100 | — | — |
| 2024-09-12 | $32.96 | $102.10 | 97,600 | — | — |
| 2024-09-11 | $32.68 | $101.23 | 149,700 | — | — |
| 2024-09-10 | $33.68 | $104.33 | 186,300 | — | — |
| 2024-09-09 | $32.47 | $100.58 | 79,300 | — | — |
| 2024-09-06 | $32.32 | $100.12 | 62,500 | — | — |
| 2024-09-05 | $33.16 | $102.72 | 73,200 | — | — |
| 2024-09-04 | $33.20 | $102.85 | 41,900 | — | — |
| 2024-09-03 | $34.07 | $105.54 | 91,100 | — | — |
| 2024-08-30 | $33.88 | $104.95 | 70,700 | — | — |
| 2024-08-29 | $33.85 | $104.86 | 109,500 | — | — |
| 2024-08-28 | $34.00 | $105.32 | 154,800 | — | — |
| 2024-08-27 | $33.80 | $104.70 | 80,400 | — | — |
| 2024-08-26 | $33.93 | $105.11 | 126,700 | — | — |
| 2024-08-23 | $34.32 | $106.31 | 157,800 | — | — |
| 2024-08-22 | $32.50 | $100.68 | 93,500 | — | — |
| 2024-08-21 | $32.26 | $99.93 | 92,000 | — | — |
| 2024-08-20 | $32.34 | $100.18 | 97,500 | — | — |
| 2024-08-19 | $32.60 | $100.99 | 95,200 | — | — |
| 2024-08-16 | $32.64 | $101.11 | 95,400 | — | — |
| 2024-08-15 | $32.53 | $100.77 | 184,100 | — | — |
| 2024-08-14 | $31.97 | $99.04 | 81,200 | — | — |
| 2024-08-13 | $32.00 | $99.13 | 141,900 | — | — |
| 2024-08-12 | $31.42 | $97.33 | 128,100 | — | — |
| 2024-08-09 | $31.31 | $96.99 | 165,300 | — | — |
| 2024-08-08 | $31.10 | $96.34 | 49,000 | — | — |
| 2024-08-07 | $31.04 | $96.15 | 94,700 | — | — |
| 2024-08-06 | $31.23 | $96.74 | 91,000 | — | — |
| 2024-08-05 | $31.21 | $96.68 | 134,000 | — | — |
| 2024-08-02 | $32.79 | $100.83 | 122,200 | — | — |
| 2024-08-01 | $33.45 | $102.86 | 105,500 | — | — |
| 2024-07-31 | $34.69 | $106.67 | 120,500 | — | — |
| 2024-07-30 | $34.79 | $106.98 | 176,100 | — | — |
| 2024-07-29 | $34.27 | $105.38 | 127,600 | — | — |
| 2024-07-26 | $34.29 | $105.44 | 158,500 | — | — |
| 2024-07-25 | $35.13 | $108.03 | 191,200 | — | — |
| 2024-07-24 | $33.24 | $102.22 | 141,100 | — | — |
| 2024-07-23 | $33.27 | $102.31 | 128,100 | — | — |
| 2024-07-22 | $32.27 | $99.23 | 129,800 | — | — |
| 2024-07-19 | $31.48 | $96.80 | 146,400 | — | — |
| 2024-07-18 | $31.43 | $96.65 | 141,400 | — | — |
| 2024-07-17 | $31.88 | $98.03 | 189,900 | — | — |
| 2024-07-16 | $31.23 | $96.03 | 126,300 | — | — |
| 2024-07-15 | $29.64 | $91.15 | 194,000 | — | — |
| 2024-07-12 | $28.27 | $86.93 | 93,700 | — | — |
| 2024-07-11 | $27.95 | $85.95 | 136,500 | — | — |
| 2024-07-10 | $26.92 | $82.78 | 93,200 | — | — |
| 2024-07-09 | $26.36 | $81.06 | 54,000 | — | — |
| 2024-07-08 | $25.95 | $79.80 | 57,700 | — | — |
| 2024-07-05 | $25.51 | $78.45 | 123,300 | — | — |
| 2024-07-03 | $26.05 | $80.11 | 39,100 | — | — |
| 2024-07-02 | $26.46 | $81.37 | 101,100 | — | — |
| 2024-07-01 | $26.36 | $81.06 | 91,100 | — | — |
| 2024-06-28 | $27.00 | $83.03 | 970,300 | — | — |
| 2024-06-27 | $25.50 | $78.41 | 67,900 | — | — |
| 2024-06-26 | $24.88 | $76.51 | 81,700 | — | — |
| 2024-06-25 | $24.62 | $75.71 | 56,600 | — | — |
| 2024-06-24 | $24.54 | $75.46 | 76,200 | — | — |
| 2024-06-21 | $23.88 | $73.43 | 215,600 | — | — |
| 2024-06-20 | $23.99 | $73.77 | 61,900 | — | — |
| 2024-06-18 | $24.09 | $74.08 | 51,400 | — | — |
| 2024-06-17 | $24.11 | $74.14 | 58,300 | — | — |
| 2024-06-14 | $23.62 | $72.63 | 54,900 | — | — |
| 2024-06-13 | $24.23 | $74.51 | 59,900 | — | — |
| 2024-06-12 | $24.50 | $75.34 | 130,700 | — | — |
| 2024-06-11 | $24.10 | $74.11 | 65,700 | — | — |
| 2024-06-10 | $23.91 | $73.53 | 54,500 | — | — |
| 2024-06-07 | $24.24 | $74.54 | 31,200 | — | — |
| 2024-06-06 | $24.48 | $75.28 | 56,700 | — | — |
| 2024-06-05 | $24.18 | $74.36 | 61,400 | — | — |
| 2024-06-04 | $24.07 | $74.02 | 54,800 | — | — |
| 2024-06-03 | $24.87 | $76.48 | 55,200 | — | — |
| 2024-05-31 | $25.06 | $77.06 | 113,900 | — | — |
| 2024-05-30 | $24.80 | $76.26 | 71,600 | — | — |
| 2024-05-29 | $24.46 | $75.22 | 93,800 | — | — |
| 2024-05-28 | $25.06 | $77.06 | 53,500 | — | — |
| 2024-05-24 | $25.39 | $78.08 | 41,300 | — | — |
| 2024-05-23 | $25.10 | $77.18 | 81,200 | — | — |
| 2024-05-22 | $26.03 | $80.04 | 90,400 | — | — |
| 2024-05-21 | $26.27 | $80.78 | 106,000 | — | — |
| 2024-05-20 | $26.40 | $81.18 | 107,800 | — | — |
| 2024-05-17 | $26.48 | $81.43 | 50,900 | — | — |
| 2024-05-16 | $26.22 | $80.63 | 65,100 | — | — |
| 2024-05-15 | $26.16 | $80.44 | 49,500 | — | — |
| 2024-05-14 | $25.80 | $79.34 | 74,000 | — | — |
| 2024-05-13 | $25.84 | $79.46 | 102,900 | — | — |
| 2024-05-10 | $25.77 | $79.24 | 93,600 | — | — |
| 2024-05-09 | $25.75 | $79.18 | 123,900 | — | — |
| 2024-05-08 | $25.50 | $78.41 | 92,700 | — | — |
| 2024-05-07 | $25.30 | $77.80 | 61,800 | — | — |
| 2024-05-06 | $25.25 | $77.65 | 80,200 | — | — |
| 2024-05-03 | $25.20 | $77.49 | 101,700 | — | — |
| 2024-05-02 | $25.04 | $77.00 | 88,900 | — | — |
| 2024-05-01 | $25.04 | $76.26 | 108,700 | — | — |
| 2024-04-30 | $24.81 | $75.56 | 76,300 | — | — |
| 2024-04-29 | $24.99 | $76.11 | 45,600 | — | — |
| 2024-04-26 | $24.99 | $76.11 | 55,000 | — | — |
| 2024-04-25 | $25.17 | $76.66 | 153,700 | — | — |
| 2024-04-24 | $25.12 | $76.51 | 95,200 | — | — |
| 2024-04-23 | $25.30 | $77.05 | 56,800 | — | — |
| 2024-04-22 | $24.49 | $74.59 | 48,400 | — | — |
| 2024-04-19 | $24.36 | $74.19 | 54,500 | — | — |
| 2024-04-18 | $23.58 | $71.82 | 59,500 | — | — |
| 2024-04-17 | $23.20 | $70.66 | 48,200 | — | — |
| 2024-04-16 | $23.25 | $70.81 | 54,700 | — | — |
| 2024-04-15 | $23.14 | $70.48 | 136,800 | — | — |
| 2024-04-12 | $23.28 | $70.90 | 55,700 | — | — |
| 2024-04-11 | $23.46 | $71.45 | 50,500 | — | — |
| 2024-04-10 | $23.15 | $70.51 | 63,400 | — | — |
| 2024-04-09 | $24.52 | $74.68 | 29,700 | — | — |
| 2024-04-08 | $24.58 | $74.86 | 47,900 | — | — |
| 2024-04-05 | $24.40 | $74.31 | 83,700 | — | — |
| 2024-04-04 | $24.23 | $73.80 | 50,300 | — | — |
| 2024-04-03 | $24.14 | $73.52 | 40,600 | — | — |
| 2024-04-02 | $24.24 | $73.83 | 36,300 | — | — |
| 2024-04-01 | $24.62 | $74.98 | 81,100 | — | — |
| 2024-03-28 | $25.35 | $77.21 | 101,700 | — | — |
| 2024-03-27 | $25.07 | $76.35 | 51,900 | — | — |
| 2024-03-26 | $24.14 | $73.52 | 40,000 | — | — |
| 2024-03-25 | $24.43 | $74.40 | 59,300 | — | — |
| 2024-03-22 | $24.23 | $73.80 | 45,500 | — | — |
| 2024-03-21 | $24.73 | $75.32 | 75,400 | — | — |
| 2024-03-20 | $24.46 | $74.50 | 54,500 | — | — |
| 2024-03-19 | $23.55 | $71.72 | 58,100 | — | — |
| 2024-03-18 | $23.52 | $71.63 | 65,200 | — | — |
| 2024-03-15 | $23.96 | $72.97 | 200,500 | — | — |
| 2024-03-14 | $23.55 | $71.72 | 59,800 | — | — |
| 2024-03-13 | $24.24 | $73.83 | 52,200 | — | — |
| 2024-03-12 | $24.38 | $74.25 | 57,100 | — | — |
| 2024-03-11 | $24.45 | $74.47 | 41,700 | — | — |
| 2024-03-08 | $24.64 | $75.04 | 42,200 | — | — |
| 2024-03-07 | $24.70 | $75.23 | 53,500 | — | — |
| 2024-03-06 | $24.68 | $75.17 | 83,200 | — | — |
| 2024-03-05 | $24.66 | $75.10 | 52,400 | — | — |
| 2024-03-04 | $24.25 | $73.86 | 44,500 | — | — |
| 2024-03-01 | $24.35 | $74.16 | 86,700 | — | — |
| 2024-02-29 | $24.45 | $74.47 | 76,900 | — | — |
| 2024-02-28 | $23.91 | $72.82 | 55,400 | — | — |
| 2024-02-27 | $24.24 | $73.83 | 68,100 | — | — |
| 2024-02-26 | $23.96 | $72.97 | 61,700 | — | — |
| 2024-02-23 | $24.21 | $73.73 | 49,300 | — | — |
| 2024-02-22 | $24.56 | $74.80 | 157,600 | — | — |
| 2024-02-21 | $24.55 | $74.77 | 79,500 | — | — |
| 2024-02-20 | $24.65 | $75.07 | 58,500 | — | — |
| 2024-02-16 | $25.01 | $76.17 | 93,000 | — | — |
| 2024-02-15 | $25.48 | $77.60 | 121,300 | — | — |
| 2024-02-14 | $24.20 | $73.70 | 82,900 | — | — |
| 2024-02-13 | $23.82 | $72.55 | 107,000 | — | — |
| 2024-02-12 | $25.10 | $76.44 | 75,600 | — | — |
| 2024-02-09 | $24.62 | $74.98 | 63,300 | — | — |
| 2024-02-08 | $24.19 | $73.67 | 73,600 | — | — |
| 2024-02-07 | $24.38 | $74.25 | 124,900 | — | — |
| 2024-02-06 | $23.99 | $73.06 | 71,200 | — | — |
| 2024-02-05 | $24.54 | $74.74 | 73,300 | — | — |
| 2024-02-02 | $24.82 | $75.59 | 90,900 | — | — |
| 2024-02-01 | $25.18 | $75.96 | 88,000 | — | — |
| 2024-01-31 | $25.44 | $76.74 | 146,700 | — | — |
| 2024-01-30 | $27.00 | $81.45 | 143,800 | — | — |
| 2024-01-29 | $26.29 | $79.31 | 172,600 | — | — |
| 2024-01-26 | $25.84 | $77.95 | 63,800 | — | — |
| 2024-01-25 | $25.73 | $77.62 | 155,100 | — | — |
| 2024-01-24 | $26.65 | $80.39 | 92,400 | — | — |
| 2024-01-23 | $26.26 | $79.22 | 105,200 | — | — |
| 2024-01-22 | $26.60 | $80.24 | 119,700 | — | — |
| 2024-01-19 | $25.79 | $77.80 | 69,600 | — | — |
| 2024-01-18 | $25.16 | $75.90 | 61,100 | — | — |
| 2024-01-17 | $24.95 | $75.26 | 84,600 | — | — |
| 2024-01-16 | $24.88 | $75.05 | 126,700 | — | — |
| 2024-01-12 | $25.23 | $76.11 | 74,000 | — | — |
| 2024-01-11 | $25.31 | $76.35 | 69,400 | — | — |
| 2024-01-10 | $25.52 | $76.98 | 75,400 | — | — |
| 2024-01-09 | $25.44 | $76.74 | 77,500 | — | — |
| 2024-01-08 | $25.70 | $77.53 | 83,500 | — | — |
| 2024-01-05 | $25.41 | $76.65 | 107,100 | — | — |
| 2024-01-04 | $25.48 | $76.86 | 48,300 | — | — |
| 2024-01-03 | $25.32 | $76.38 | 72,100 | — | — |
| 2024-01-02 | $25.75 | $77.68 | 67,800 | — | — |