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
- 1992-03-17 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 | $27.01 | $63.77 | 75,300 | — | — |
| 2024-12-30 | $26.80 | $63.27 | 83,000 | — | — |
| 2024-12-27 | $27.55 | $65.04 | 98,700 | — | — |
| 2024-12-26 | $27.99 | $66.08 | 66,900 | — | — |
| 2024-12-24 | $27.96 | $66.01 | 46,900 | — | — |
| 2024-12-23 | $27.80 | $65.63 | 107,100 | — | — |
| 2024-12-20 | $28.32 | $66.86 | 1,019,500 | — | — |
| 2024-12-19 | $28.72 | $67.81 | 172,000 | — | — |
| 2024-12-18 | $28.68 | $67.71 | 185,500 | — | — |
| 2024-12-17 | $29.75 | $70.24 | 176,200 | — | — |
| 2024-12-16 | $29.90 | $70.59 | 114,100 | — | — |
| 2024-12-13 | $29.61 | $69.91 | 100,000 | — | — |
| 2024-12-12 | $29.88 | $70.54 | 139,700 | — | — |
| 2024-12-11 | $29.45 | $69.53 | 248,800 | — | — |
| 2024-12-10 | $29.66 | $70.02 | 168,500 | — | — |
| 2024-12-09 | $30.52 | $72.06 | 92,600 | — | — |
| 2024-12-06 | $29.50 | $69.65 | 76,300 | — | — |
| 2024-12-05 | $29.58 | $69.84 | 97,100 | — | — |
| 2024-12-04 | $29.66 | $70.02 | 84,400 | — | — |
| 2024-12-03 | $29.76 | $70.26 | 122,800 | — | — |
| 2024-12-02 | $29.87 | $70.52 | 106,000 | — | — |
| 2024-11-29 | $29.48 | $69.60 | 77,800 | — | — |
| 2024-11-27 | $30.31 | $69.13 | 108,900 | — | — |
| 2024-11-26 | $30.52 | $69.61 | 136,900 | — | — |
| 2024-11-25 | $30.95 | $70.59 | 145,300 | — | — |
| 2024-11-22 | $30.47 | $69.49 | 94,800 | — | — |
| 2024-11-21 | $30.11 | $68.67 | 97,200 | — | — |
| 2024-11-20 | $29.77 | $67.90 | 96,000 | — | — |
| 2024-11-19 | $29.51 | $67.30 | 111,300 | — | — |
| 2024-11-18 | $29.83 | $68.03 | 77,400 | — | — |
| 2024-11-15 | $30.13 | $68.72 | 117,600 | — | — |
| 2024-11-14 | $30.19 | $68.85 | 158,700 | — | — |
| 2024-11-13 | $30.22 | $68.92 | 124,700 | — | — |
| 2024-11-12 | $29.34 | $66.92 | 86,200 | — | — |
| 2024-11-11 | $30.23 | $68.95 | 121,100 | — | — |
| 2024-11-08 | $29.86 | $68.10 | 120,700 | — | — |
| 2024-11-07 | $29.29 | $66.80 | 94,200 | — | — |
| 2024-11-06 | $30.03 | $68.49 | 206,100 | — | — |
| 2024-11-05 | $27.75 | $63.29 | 84,600 | — | — |
| 2024-11-04 | $27.27 | $62.19 | 71,700 | — | — |
| 2024-11-01 | $27.25 | $62.15 | 94,900 | — | — |
| 2024-10-31 | $26.97 | $61.51 | 92,900 | — | — |
| 2024-10-30 | $27.46 | $62.63 | 86,000 | — | — |
| 2024-10-29 | $27.49 | $62.70 | 97,200 | — | — |
| 2024-10-28 | $27.76 | $63.31 | 85,200 | — | — |
| 2024-10-25 | $27.82 | $63.45 | 85,000 | — | — |
| 2024-10-24 | $28.40 | $64.77 | 137,900 | — | — |
| 2024-10-23 | $28.45 | $64.89 | 189,000 | — | — |
| 2024-10-22 | $27.07 | $61.74 | 217,300 | — | — |
| 2024-10-21 | $26.91 | $61.37 | 209,600 | — | — |
| 2024-10-18 | $27.35 | $62.38 | 547,900 | — | — |
| 2024-10-17 | $28.05 | $63.97 | 222,900 | — | — |
| 2024-10-16 | $29.50 | $67.28 | 130,800 | — | — |
| 2024-10-15 | $29.51 | $67.30 | 81,100 | — | — |
| 2024-10-14 | $29.63 | $67.58 | 68,200 | — | — |
| 2024-10-11 | $29.66 | $67.65 | 56,300 | — | — |
| 2024-10-10 | $29.24 | $66.69 | 96,600 | — | — |
| 2024-10-09 | $29.46 | $67.19 | 80,800 | — | — |
| 2024-10-08 | $29.51 | $67.30 | 69,400 | — | — |
| 2024-10-07 | $29.91 | $68.22 | 67,000 | — | — |
| 2024-10-04 | $30.20 | $68.88 | 115,700 | — | — |
| 2024-10-03 | $29.46 | $67.19 | 69,700 | — | — |
| 2024-10-02 | $30.07 | $68.58 | 61,700 | — | — |
| 2024-10-01 | $30.56 | $69.70 | 95,400 | — | — |
| 2024-09-30 | $31.09 | $70.91 | 86,300 | — | — |
| 2024-09-27 | $30.88 | $70.43 | 88,000 | — | — |
| 2024-09-26 | $30.37 | $69.26 | 186,900 | — | — |
| 2024-09-25 | $29.99 | $68.40 | 164,900 | — | — |
| 2024-09-24 | $31.41 | $71.64 | 161,500 | — | — |
| 2024-09-23 | $31.47 | $71.77 | 367,100 | — | — |
| 2024-09-20 | $30.93 | $70.54 | 813,000 | — | — |
| 2024-09-19 | $33.06 | $75.40 | 103,800 | — | — |
| 2024-09-18 | $32.79 | $74.78 | 97,400 | — | — |
| 2024-09-17 | $32.77 | $74.74 | 68,200 | — | — |
| 2024-09-16 | $32.04 | $73.07 | 71,200 | — | — |
| 2024-09-13 | $31.65 | $72.18 | 87,600 | — | — |
| 2024-09-12 | $30.58 | $69.67 | 67,800 | — | — |
| 2024-09-11 | $30.42 | $69.31 | 109,500 | — | — |
| 2024-09-10 | $30.55 | $69.61 | 123,300 | — | — |
| 2024-09-09 | $30.45 | $69.38 | 207,100 | — | — |
| 2024-09-06 | $31.29 | $71.29 | 86,700 | — | — |
| 2024-09-05 | $31.64 | $72.09 | 76,300 | — | — |
| 2024-09-04 | $31.83 | $72.52 | 80,700 | — | — |
| 2024-09-03 | $32.59 | $74.25 | 69,200 | — | — |
| 2024-08-30 | $34.40 | $78.38 | 72,100 | — | — |
| 2024-08-29 | $34.10 | $77.70 | 52,100 | — | — |
| 2024-08-28 | $33.79 | $76.99 | 55,200 | — | — |
| 2024-08-27 | $33.81 | $77.03 | 68,900 | — | — |
| 2024-08-26 | $33.94 | $77.33 | 107,800 | — | — |
| 2024-08-23 | $33.92 | $77.28 | 80,600 | — | — |
| 2024-08-22 | $32.59 | $74.25 | 62,200 | — | — |
| 2024-08-21 | $32.98 | $75.14 | 48,500 | — | — |
| 2024-08-20 | $32.26 | $73.50 | 68,900 | — | — |
| 2024-08-19 | $32.53 | $74.12 | 59,100 | — | — |
| 2024-08-16 | $32.32 | $73.64 | 53,300 | — | — |
| 2024-08-15 | $32.53 | $74.12 | 42,300 | — | — |
| 2024-08-14 | $31.71 | $72.25 | 57,100 | — | — |
| 2024-08-13 | $31.94 | $72.77 | 43,800 | — | — |
| 2024-08-12 | $30.80 | $70.18 | 51,700 | — | — |
| 2024-08-09 | $31.32 | $71.36 | 51,800 | — | — |
| 2024-08-08 | $31.07 | $70.79 | 60,900 | — | — |
| 2024-08-07 | $30.90 | $70.40 | 63,800 | — | — |
| 2024-08-06 | $31.46 | $71.68 | 83,300 | — | — |
| 2024-08-05 | $31.11 | $70.88 | 98,000 | — | — |
| 2024-08-02 | $32.12 | $73.18 | 99,200 | — | — |
| 2024-08-01 | $33.06 | $75.33 | 94,100 | — | — |
| 2024-07-31 | $34.25 | $78.04 | 165,600 | — | — |
| 2024-07-30 | $34.27 | $78.08 | 84,300 | — | — |
| 2024-07-29 | $34.14 | $77.79 | 77,800 | — | — |
| 2024-07-26 | $34.71 | $79.08 | 82,300 | — | — |
| 2024-07-25 | $33.29 | $75.85 | 92,200 | — | — |
| 2024-07-24 | $32.18 | $73.32 | 108,800 | — | — |
| 2024-07-23 | $33.08 | $75.37 | 135,200 | — | — |
| 2024-07-22 | $32.68 | $74.46 | 117,200 | — | — |
| 2024-07-19 | $32.36 | $73.73 | 507,400 | — | — |
| 2024-07-18 | $33.20 | $75.64 | 214,000 | — | — |
| 2024-07-17 | $32.25 | $73.48 | 198,900 | — | — |
| 2024-07-16 | $32.96 | $75.10 | 186,200 | — | — |
| 2024-07-15 | $31.22 | $71.13 | 116,600 | — | — |
| 2024-07-12 | $31.88 | $72.64 | 64,900 | — | — |
| 2024-07-11 | $31.79 | $72.43 | 113,100 | — | — |
| 2024-07-10 | $30.16 | $68.72 | 48,600 | — | — |
| 2024-07-09 | $29.57 | $67.37 | 52,300 | — | — |
| 2024-07-08 | $30.01 | $68.38 | 51,600 | — | — |
| 2024-07-05 | $29.74 | $67.76 | 89,000 | — | — |
| 2024-07-03 | $30.18 | $68.76 | 23,400 | — | — |
| 2024-07-02 | $30.37 | $69.20 | 66,000 | — | — |
| 2024-07-01 | $30.05 | $68.47 | 94,600 | — | — |
| 2024-06-28 | $30.96 | $70.54 | 464,400 | — | — |
| 2024-06-27 | $30.01 | $68.38 | 141,500 | — | — |
| 2024-06-26 | $30.41 | $69.29 | 81,200 | — | — |
| 2024-06-25 | $30.00 | $68.35 | 67,000 | — | — |
| 2024-06-24 | $30.78 | $70.13 | 107,800 | — | — |
| 2024-06-21 | $30.76 | $70.09 | 1,180,500 | — | — |
| 2024-06-20 | $31.91 | $72.71 | 88,300 | — | — |
| 2024-06-18 | $31.88 | $72.64 | 96,900 | — | — |
| 2024-06-17 | $31.88 | $72.64 | 89,000 | — | — |
| 2024-06-14 | $30.94 | $70.50 | 78,200 | — | — |
| 2024-06-13 | $30.99 | $70.54 | 69,800 | — | — |
| 2024-06-12 | $30.83 | $70.18 | 76,600 | — | — |
| 2024-06-11 | $30.11 | $68.54 | 71,700 | — | — |
| 2024-06-10 | $30.50 | $69.43 | 97,900 | — | — |
| 2024-06-07 | $30.66 | $69.79 | 108,000 | — | — |
| 2024-06-06 | $30.65 | $69.77 | 65,500 | — | — |
| 2024-06-05 | $30.86 | $70.24 | 76,400 | — | — |
| 2024-06-04 | $30.83 | $70.18 | 69,200 | — | — |
| 2024-06-03 | $31.97 | $72.77 | 74,100 | — | — |
| 2024-05-31 | $32.87 | $74.82 | 69,600 | — | — |
| 2024-05-30 | $32.34 | $73.61 | 68,900 | — | — |
| 2024-05-29 | $31.61 | $71.95 | 71,100 | — | — |
| 2024-05-28 | $31.68 | $72.11 | 85,300 | — | — |
| 2024-05-24 | $32.04 | $72.93 | 83,600 | — | — |
| 2024-05-23 | $31.71 | $72.18 | 81,900 | — | — |
| 2024-05-22 | $31.96 | $72.75 | 91,100 | — | — |
| 2024-05-21 | $32.21 | $73.32 | 38,400 | — | — |
| 2024-05-20 | $32.39 | $73.73 | 47,800 | — | — |
| 2024-05-17 | $32.66 | $74.34 | 44,600 | — | — |
| 2024-05-16 | $32.87 | $74.82 | 71,300 | — | — |
| 2024-05-15 | $33.43 | $76.09 | 59,000 | — | — |
| 2024-05-14 | $33.36 | $75.94 | 50,200 | — | — |
| 2024-05-13 | $33.47 | $76.19 | 65,400 | — | — |
| 2024-05-10 | $33.98 | $77.35 | 68,200 | — | — |
| 2024-05-09 | $33.80 | $76.94 | 100,700 | — | — |
| 2024-05-08 | $33.35 | $75.91 | 70,000 | — | — |
| 2024-05-07 | $33.53 | $76.32 | 85,200 | — | — |
| 2024-05-06 | $33.46 | $76.16 | 94,700 | — | — |
| 2024-05-03 | $33.06 | $75.25 | 69,000 | — | — |
| 2024-05-02 | $32.32 | $73.57 | 126,700 | — | — |
| 2024-05-01 | $31.86 | $72.52 | 106,600 | — | — |
| 2024-04-30 | $32.10 | $73.07 | 96,400 | — | — |
| 2024-04-29 | $32.27 | $73.45 | 82,100 | — | — |
| 2024-04-26 | $32.39 | $73.73 | 128,600 | — | — |
| 2024-04-25 | $31.73 | $72.23 | 193,700 | — | — |
| 2024-04-24 | $34.12 | $77.67 | 96,100 | — | — |
| 2024-04-23 | $34.86 | $79.35 | 95,400 | — | — |
| 2024-04-22 | $33.62 | $76.53 | 68,400 | — | — |
| 2024-04-19 | $33.55 | $76.37 | 70,600 | — | — |
| 2024-04-18 | $32.97 | $75.05 | 82,900 | — | — |
| 2024-04-17 | $32.75 | $74.55 | 87,600 | — | — |
| 2024-04-16 | $33.16 | $75.48 | 84,600 | — | — |
| 2024-04-15 | $34.12 | $77.67 | 62,000 | — | — |
| 2024-04-12 | $34.42 | $78.35 | 67,800 | — | — |
| 2024-04-11 | $34.57 | $78.69 | 61,900 | — | — |
| 2024-04-10 | $34.30 | $78.08 | 95,100 | — | — |
| 2024-04-09 | $36.31 | $82.65 | 72,300 | — | — |
| 2024-04-08 | $36.92 | $84.04 | 42,900 | — | — |
| 2024-04-05 | $36.95 | $84.11 | 31,500 | — | — |
| 2024-04-04 | $36.74 | $83.63 | 59,800 | — | — |
| 2024-04-03 | $36.74 | $83.63 | 83,300 | — | — |
| 2024-04-02 | $36.79 | $83.74 | 79,200 | — | — |
| 2024-04-01 | $37.20 | $84.68 | 76,200 | — | — |
| 2024-03-28 | $38.22 | $87.00 | 99,500 | — | — |
| 2024-03-27 | $37.82 | $86.09 | 56,000 | — | — |
| 2024-03-26 | $36.98 | $84.18 | 45,600 | — | — |
| 2024-03-25 | $36.85 | $83.88 | 23,200 | — | — |
| 2024-03-22 | $37.38 | $85.09 | 45,100 | — | — |
| 2024-03-21 | $37.84 | $86.13 | 105,900 | — | — |
| 2024-03-20 | $37.33 | $84.97 | 71,500 | — | — |
| 2024-03-19 | $36.05 | $82.06 | 55,800 | — | — |
| 2024-03-18 | $35.28 | $80.31 | 72,000 | — | — |
| 2024-03-15 | $35.84 | $81.58 | 534,100 | — | — |
| 2024-03-14 | $33.92 | $77.21 | 85,600 | — | — |
| 2024-03-13 | $35.21 | $80.08 | 68,000 | — | — |
| 2024-03-12 | $34.99 | $79.58 | 67,700 | — | — |
| 2024-03-11 | $35.21 | $80.08 | 89,200 | — | — |
| 2024-03-08 | $35.66 | $81.10 | 91,600 | — | — |
| 2024-03-07 | $35.38 | $80.46 | 88,800 | — | — |
| 2024-03-06 | $34.69 | $78.90 | 80,100 | — | — |
| 2024-03-05 | $34.33 | $78.08 | 88,300 | — | — |
| 2024-03-04 | $35.53 | $80.81 | 56,200 | — | — |
| 2024-03-01 | $36.27 | $82.49 | 65,600 | — | — |
| 2024-02-29 | $36.41 | $82.81 | 55,600 | — | — |
| 2024-02-28 | $35.60 | $80.97 | 41,000 | — | — |
| 2024-02-27 | $35.96 | $81.78 | 60,700 | — | — |
| 2024-02-26 | $35.61 | $80.99 | 54,400 | — | — |
| 2024-02-23 | $35.17 | $79.99 | 43,000 | — | — |
| 2024-02-22 | $34.85 | $79.26 | 56,900 | — | — |
| 2024-02-21 | $34.89 | $79.35 | 57,900 | — | — |
| 2024-02-20 | $34.60 | $78.69 | 58,500 | — | — |
| 2024-02-16 | $35.25 | $80.17 | 64,000 | — | — |
| 2024-02-15 | $36.11 | $82.13 | 92,100 | — | — |
| 2024-02-14 | $35.30 | $80.28 | 47,700 | — | — |
| 2024-02-13 | $34.75 | $79.03 | 117,400 | — | — |
| 2024-02-12 | $36.99 | $84.13 | 89,500 | — | — |
| 2024-02-09 | $36.56 | $83.15 | 63,600 | — | — |
| 2024-02-08 | $35.97 | $81.81 | 51,800 | — | — |
| 2024-02-07 | $34.97 | $79.53 | 60,400 | — | — |
| 2024-02-06 | $34.33 | $78.08 | 63,600 | — | — |
| 2024-02-05 | $34.09 | $77.53 | 63,400 | — | — |
| 2024-02-02 | $34.88 | $79.33 | 85,200 | — | — |
| 2024-02-01 | $35.27 | $80.21 | 99,300 | — | — |
| 2024-01-31 | $34.63 | $78.76 | 147,800 | — | — |
| 2024-01-30 | $35.34 | $80.37 | 80,900 | — | — |
| 2024-01-29 | $34.89 | $79.35 | 66,200 | — | — |
| 2024-01-26 | $34.29 | $77.99 | 60,600 | — | — |
| 2024-01-25 | $34.28 | $77.96 | 96,800 | — | — |
| 2024-01-24 | $33.48 | $76.14 | 143,900 | — | — |
| 2024-01-23 | $34.05 | $77.44 | 135,200 | — | — |
| 2024-01-22 | $34.98 | $79.56 | 133,800 | — | — |
| 2024-01-19 | $34.35 | $78.12 | 132,100 | — | — |
| 2024-01-18 | $34.18 | $77.74 | 167,900 | — | — |
| 2024-01-17 | $36.09 | $82.08 | 77,300 | — | — |
| 2024-01-16 | $36.20 | $82.33 | 79,100 | — | — |
| 2024-01-12 | $36.36 | $82.69 | 60,400 | — | — |
| 2024-01-11 | $36.60 | $83.24 | 110,800 | — | — |
| 2024-01-10 | $36.06 | $82.01 | 72,300 | — | — |
| 2024-01-09 | $35.64 | $81.06 | 101,800 | — | — |
| 2024-01-08 | $36.52 | $83.06 | 68,600 | — | — |
| 2024-01-05 | $36.19 | $82.31 | 123,700 | — | — |
| 2024-01-04 | $35.96 | $81.78 | 235,100 | — | — |
| 2024-01-03 | $36.55 | $83.13 | 119,000 | — | — |
| 2024-01-02 | $37.76 | $85.88 | 113,200 | — | — |