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
- 1987-10-09 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 | $33.00 | $39.22 | 128,100 | — | — |
| 2024-12-30 | $33.01 | $39.24 | 44,400 | — | — |
| 2024-12-27 | $34.22 | $40.68 | 66,300 | — | — |
| 2024-12-26 | $34.80 | $41.36 | 61,800 | — | — |
| 2024-12-24 | $34.50 | $41.01 | 22,800 | — | — |
| 2024-12-23 | $34.53 | $41.04 | 99,100 | — | — |
| 2024-12-20 | $37.37 | $44.42 | 175,000 | — | — |
| 2024-12-19 | $36.63 | $43.54 | 60,500 | — | — |
| 2024-12-18 | $36.09 | $42.90 | 57,100 | — | — |
| 2024-12-17 | $37.69 | $44.80 | 47,300 | — | — |
| 2024-12-16 | $37.20 | $44.22 | 86,100 | — | — |
| 2024-12-13 | $38.20 | $45.41 | 74,300 | — | — |
| 2024-12-12 | $36.69 | $43.61 | 75,700 | — | — |
| 2024-12-11 | $35.38 | $42.05 | 73,500 | — | — |
| 2024-12-10 | $35.00 | $41.60 | 120,400 | — | — |
| 2024-12-09 | $34.44 | $40.94 | 50,000 | — | — |
| 2024-12-06 | $33.48 | $39.80 | 45,200 | — | — |
| 2024-12-05 | $33.16 | $39.42 | 31,600 | — | — |
| 2024-12-04 | $33.74 | $40.10 | 28,000 | — | — |
| 2024-12-03 | $33.21 | $39.47 | 41,100 | — | — |
| 2024-12-02 | $33.45 | $39.76 | 29,600 | — | — |
| 2024-11-29 | $33.66 | $40.01 | 14,500 | — | — |
| 2024-11-27 | $33.29 | $39.57 | 16,700 | — | — |
| 2024-11-26 | $32.80 | $38.99 | 25,000 | — | — |
| 2024-11-25 | $34.27 | $40.73 | 26,000 | — | — |
| 2024-11-22 | $33.37 | $39.66 | 38,000 | — | — |
| 2024-11-21 | $32.51 | $38.64 | 32,300 | — | — |
| 2024-11-20 | $31.67 | $37.64 | 18,400 | — | — |
| 2024-11-19 | $32.27 | $38.36 | 26,300 | — | — |
| 2024-11-18 | $32.42 | $38.54 | 28,100 | — | — |
| 2024-11-15 | $32.93 | $39.14 | 27,600 | — | — |
| 2024-11-14 | $32.92 | $39.13 | 31,000 | — | — |
| 2024-11-13 | $33.36 | $39.65 | 30,300 | — | — |
| 2024-11-12 | $34.78 | $41.34 | 38,600 | — | — |
| 2024-11-11 | $35.19 | $41.83 | 25,500 | — | — |
| 2024-11-08 | $34.63 | $41.16 | 23,200 | — | — |
| 2024-11-07 | $34.53 | $41.04 | 38,500 | — | — |
| 2024-11-06 | $34.00 | $40.41 | 100,100 | — | — |
| 2024-11-05 | $32.67 | $38.83 | 41,400 | — | — |
| 2024-11-04 | $32.22 | $38.30 | 51,800 | — | — |
| 2024-11-01 | $32.08 | $38.13 | 30,600 | — | — |
| 2024-10-31 | $31.62 | $37.58 | 42,100 | — | — |
| 2024-10-30 | $32.37 | $38.48 | 22,400 | — | — |
| 2024-10-29 | $32.47 | $38.59 | 24,200 | — | — |
| 2024-10-28 | $32.59 | $38.74 | 19,100 | — | — |
| 2024-10-25 | $32.16 | $38.23 | 21,400 | — | — |
| 2024-10-24 | $32.51 | $38.64 | 26,800 | — | — |
| 2024-10-23 | $33.14 | $39.39 | 23,400 | — | — |
| 2024-10-22 | $33.38 | $39.68 | 28,600 | — | — |
| 2024-10-21 | $33.88 | $40.27 | 44,500 | — | — |
| 2024-10-18 | $34.61 | $41.14 | 19,600 | — | — |
| 2024-10-17 | $34.67 | $41.21 | 23,000 | — | — |
| 2024-10-16 | $34.62 | $41.15 | 42,000 | — | — |
| 2024-10-15 | $33.50 | $39.82 | 37,600 | — | — |
| 2024-10-14 | $33.45 | $39.76 | 23,300 | — | — |
| 2024-10-11 | $34.01 | $40.43 | 25,700 | — | — |
| 2024-10-10 | $33.51 | $39.83 | 34,900 | — | — |
| 2024-10-09 | $34.05 | $40.47 | 31,200 | — | — |
| 2024-10-08 | $34.11 | $40.15 | 46,900 | — | — |
| 2024-10-07 | $34.30 | $40.38 | 24,900 | — | — |
| 2024-10-04 | $34.65 | $40.79 | 36,000 | — | — |
| 2024-10-03 | $34.87 | $41.05 | 38,800 | — | — |
| 2024-10-02 | $35.47 | $41.75 | 25,800 | — | — |
| 2024-10-01 | $35.57 | $41.87 | 31,500 | — | — |
| 2024-09-30 | $36.20 | $42.61 | 35,100 | — | — |
| 2024-09-27 | $36.46 | $42.92 | 56,100 | — | — |
| 2024-09-26 | $37.03 | $43.59 | 41,900 | — | — |
| 2024-09-25 | $35.99 | $42.37 | 27,000 | — | — |
| 2024-09-24 | $36.62 | $43.11 | 33,500 | — | — |
| 2024-09-23 | $37.36 | $43.98 | 60,200 | — | — |
| 2024-09-20 | $37.29 | $43.90 | 188,200 | — | — |
| 2024-09-19 | $38.09 | $44.84 | 41,100 | — | — |
| 2024-09-18 | $37.37 | $43.99 | 36,900 | — | — |
| 2024-09-17 | $37.30 | $43.91 | 30,200 | — | — |
| 2024-09-16 | $36.67 | $43.17 | 57,700 | — | — |
| 2024-09-13 | $36.46 | $42.92 | 40,400 | — | — |
| 2024-09-12 | $35.48 | $41.76 | 19,100 | — | — |
| 2024-09-11 | $35.52 | $41.81 | 31,800 | — | — |
| 2024-09-10 | $35.58 | $41.88 | 57,800 | — | — |
| 2024-09-09 | $35.03 | $41.23 | 59,700 | — | — |
| 2024-09-06 | $35.78 | $42.12 | 33,800 | — | — |
| 2024-09-05 | $36.80 | $43.32 | 28,000 | — | — |
| 2024-09-04 | $36.63 | $43.12 | 26,700 | — | — |
| 2024-09-03 | $36.12 | $42.52 | 47,100 | — | — |
| 2024-08-30 | $35.95 | $42.32 | 143,000 | — | — |
| 2024-08-29 | $36.14 | $42.54 | 24,600 | — | — |
| 2024-08-28 | $36.09 | $42.48 | 54,500 | — | — |
| 2024-08-27 | $35.71 | $42.04 | 41,300 | — | — |
| 2024-08-26 | $36.78 | $43.29 | 33,700 | — | — |
| 2024-08-23 | $36.92 | $43.46 | 32,000 | — | — |
| 2024-08-22 | $35.65 | $41.96 | 20,400 | — | — |
| 2024-08-21 | $36.55 | $43.02 | 25,100 | — | — |
| 2024-08-20 | $35.86 | $42.21 | 23,500 | — | — |
| 2024-08-19 | $36.24 | $42.66 | 24,000 | — | — |
| 2024-08-16 | $35.93 | $42.29 | 56,300 | — | — |
| 2024-08-15 | $35.70 | $42.02 | 38,500 | — | — |
| 2024-08-14 | $35.44 | $41.72 | 49,800 | — | — |
| 2024-08-13 | $35.82 | $42.16 | 33,700 | — | — |
| 2024-08-12 | $35.21 | $41.45 | 41,300 | — | — |
| 2024-08-09 | $36.28 | $42.71 | 26,100 | — | — |
| 2024-08-08 | $36.20 | $42.61 | 35,800 | — | — |
| 2024-08-07 | $36.11 | $42.51 | 68,800 | — | — |
| 2024-08-06 | $36.35 | $42.79 | 48,900 | — | — |
| 2024-08-05 | $36.13 | $42.53 | 77,900 | — | — |
| 2024-08-02 | $40.54 | $47.72 | 78,300 | — | — |
| 2024-08-01 | $40.76 | $47.98 | 80,600 | — | — |
| 2024-07-31 | $42.40 | $49.91 | 130,600 | — | — |
| 2024-07-30 | $41.91 | $49.33 | 42,200 | — | — |
| 2024-07-29 | $41.87 | $49.29 | 38,500 | — | — |
| 2024-07-26 | $41.81 | $49.22 | 36,400 | — | — |
| 2024-07-25 | $40.40 | $47.56 | 68,200 | — | — |
| 2024-07-24 | $39.04 | $45.96 | 79,300 | — | — |
| 2024-07-23 | $39.18 | $46.12 | 38,100 | — | — |
| 2024-07-22 | $38.25 | $45.03 | 34,200 | — | — |
| 2024-07-19 | $37.29 | $43.90 | 37,900 | — | — |
| 2024-07-18 | $37.44 | $44.07 | 36,800 | — | — |
| 2024-07-17 | $38.74 | $45.60 | 52,000 | — | — |
| 2024-07-16 | $37.70 | $44.38 | 74,800 | — | — |
| 2024-07-15 | $36.47 | $42.93 | 37,800 | — | — |
| 2024-07-12 | $36.44 | $42.89 | 69,000 | — | — |
| 2024-07-11 | $35.78 | $42.12 | 93,500 | — | — |
| 2024-07-10 | $33.83 | $39.43 | 44,700 | — | — |
| 2024-07-09 | $33.15 | $38.64 | 52,500 | — | — |
| 2024-07-08 | $33.95 | $39.57 | 35,800 | — | — |
| 2024-07-05 | $34.06 | $39.70 | 72,500 | — | — |
| 2024-07-03 | $34.40 | $40.10 | 59,200 | — | — |
| 2024-07-02 | $33.95 | $39.57 | 120,400 | — | — |
| 2024-07-01 | $33.52 | $39.07 | 57,500 | — | — |
| 2024-06-28 | $34.98 | $40.77 | 270,500 | — | — |
| 2024-06-27 | $33.77 | $39.36 | 73,500 | — | — |
| 2024-06-26 | $34.59 | $40.32 | 90,700 | — | — |
| 2024-06-25 | $33.70 | $39.28 | 92,600 | — | — |
| 2024-06-24 | $34.01 | $39.64 | 59,600 | — | — |
| 2024-06-21 | $33.95 | $39.57 | 71,500 | — | — |
| 2024-06-20 | $34.32 | $40.01 | 68,600 | — | — |
| 2024-06-18 | $34.56 | $40.28 | 47,500 | — | — |
| 2024-06-17 | $35.51 | $41.39 | 97,000 | — | — |
| 2024-06-14 | $35.06 | $40.87 | 52,500 | — | — |
| 2024-06-13 | $35.85 | $41.79 | 76,400 | — | — |
| 2024-06-12 | $35.68 | $41.59 | 90,400 | — | — |
| 2024-06-11 | $35.00 | $40.80 | 107,900 | — | — |
| 2024-06-10 | $34.57 | $40.30 | 39,000 | — | — |
| 2024-06-07 | $35.12 | $40.94 | 29,800 | — | — |
| 2024-06-06 | $35.47 | $41.35 | 33,800 | — | — |
| 2024-06-05 | $35.10 | $40.91 | 48,500 | — | — |
| 2024-06-04 | $35.57 | $41.46 | 35,400 | — | — |
| 2024-06-03 | $36.11 | $42.09 | 119,300 | — | — |
| 2024-05-31 | $36.39 | $42.42 | 41,400 | — | — |
| 2024-05-30 | $34.82 | $40.59 | 36,700 | — | — |
| 2024-05-29 | $34.50 | $40.21 | 47,200 | — | — |
| 2024-05-28 | $35.02 | $40.82 | 30,300 | — | — |
| 2024-05-24 | $35.68 | $41.59 | 37,900 | — | — |
| 2024-05-23 | $35.40 | $41.26 | 136,300 | — | — |
| 2024-05-22 | $35.82 | $41.75 | 60,600 | — | — |
| 2024-05-21 | $36.35 | $42.37 | 64,000 | — | — |
| 2024-05-20 | $36.35 | $42.37 | 78,200 | — | — |
| 2024-05-17 | $36.94 | $43.06 | 53,100 | — | — |
| 2024-05-16 | $37.59 | $43.82 | 76,300 | — | — |
| 2024-05-15 | $37.57 | $43.79 | 92,700 | — | — |
| 2024-05-14 | $37.99 | $44.28 | 64,500 | — | — |
| 2024-05-13 | $38.11 | $44.42 | 52,900 | — | — |
| 2024-05-10 | $37.68 | $43.92 | 54,800 | — | — |
| 2024-05-09 | $38.01 | $44.31 | 55,700 | — | — |
| 2024-05-08 | $37.95 | $44.24 | 99,900 | — | — |
| 2024-05-07 | $37.84 | $44.11 | 76,800 | — | — |
| 2024-05-06 | $37.63 | $43.86 | 134,100 | — | — |
| 2024-05-03 | $37.83 | $44.10 | 152,300 | — | — |
| 2024-05-02 | $42.61 | $49.67 | 41,500 | — | — |
| 2024-05-01 | $41.91 | $48.85 | 38,200 | — | — |
| 2024-04-30 | $41.01 | $47.80 | 56,300 | — | — |
| 2024-04-29 | $41.02 | $47.82 | 66,100 | — | — |
| 2024-04-26 | $41.75 | $48.67 | 38,900 | — | — |
| 2024-04-25 | $42.02 | $48.98 | 42,200 | — | — |
| 2024-04-24 | $42.29 | $49.30 | 37,100 | — | — |
| 2024-04-23 | $42.11 | $49.09 | 29,200 | — | — |
| 2024-04-22 | $42.31 | $49.32 | 44,700 | — | — |
| 2024-04-19 | $43.46 | $50.66 | 36,200 | — | — |
| 2024-04-18 | $42.78 | $49.87 | 51,100 | — | — |
| 2024-04-17 | $42.40 | $49.42 | 38,000 | — | — |
| 2024-04-16 | $42.61 | $49.67 | 35,300 | — | — |
| 2024-04-15 | $42.74 | $49.82 | 52,200 | — | — |
| 2024-04-12 | $42.93 | $50.04 | 65,500 | — | — |
| 2024-04-11 | $43.53 | $50.74 | 28,600 | — | — |
| 2024-04-10 | $42.93 | $50.04 | 65,300 | — | — |
| 2024-04-09 | $45.16 | $52.26 | 40,600 | — | — |
| 2024-04-08 | $45.19 | $52.29 | 61,600 | — | — |
| 2024-04-05 | $45.16 | $52.26 | 29,700 | — | — |
| 2024-04-04 | $45.63 | $52.80 | 95,500 | — | — |
| 2024-04-03 | $44.96 | $52.02 | 34,300 | — | — |
| 2024-04-02 | $44.96 | $52.02 | 59,500 | — | — |
| 2024-04-01 | $45.35 | $52.48 | 24,600 | — | — |
| 2024-03-28 | $46.11 | $53.36 | 61,900 | — | — |
| 2024-03-27 | $45.77 | $52.96 | 66,900 | — | — |
| 2024-03-26 | $43.89 | $50.79 | 44,200 | — | — |
| 2024-03-25 | $45.11 | $52.20 | 46,100 | — | — |
| 2024-03-22 | $45.13 | $52.22 | 32,400 | — | — |
| 2024-03-21 | $45.22 | $52.33 | 53,200 | — | — |
| 2024-03-20 | $44.77 | $51.80 | 51,700 | — | — |
| 2024-03-19 | $43.86 | $50.75 | 45,500 | — | — |
| 2024-03-18 | $43.09 | $49.86 | 42,100 | — | — |
| 2024-03-15 | $43.73 | $50.60 | 94,000 | — | — |
| 2024-03-14 | $42.95 | $49.70 | 50,900 | — | — |
| 2024-03-13 | $43.78 | $50.66 | 25,400 | — | — |
| 2024-03-12 | $43.36 | $50.17 | 42,700 | — | — |
| 2024-03-11 | $43.72 | $50.59 | 19,500 | — | — |
| 2024-03-08 | $43.90 | $50.80 | 42,000 | — | — |
| 2024-03-07 | $43.61 | $50.46 | 23,800 | — | — |
| 2024-03-06 | $43.41 | $50.23 | 39,700 | — | — |
| 2024-03-05 | $44.06 | $50.98 | 40,800 | — | — |
| 2024-03-04 | $44.08 | $51.01 | 35,700 | — | — |
| 2024-03-01 | $45.83 | $53.03 | 32,200 | — | — |
| 2024-02-29 | $45.96 | $53.18 | 36,100 | — | — |
| 2024-02-28 | $44.78 | $51.82 | 23,400 | — | — |
| 2024-02-27 | $45.25 | $52.36 | 31,100 | — | — |
| 2024-02-26 | $45.22 | $52.33 | 35,600 | — | — |
| 2024-02-23 | $44.72 | $51.75 | 55,700 | — | — |
| 2024-02-22 | $44.07 | $50.99 | 67,200 | — | — |
| 2024-02-21 | $44.72 | $51.75 | 60,600 | — | — |
| 2024-02-20 | $44.99 | $52.06 | 59,300 | — | — |
| 2024-02-16 | $45.58 | $52.74 | 46,900 | — | — |
| 2024-02-15 | $46.43 | $53.73 | 39,900 | — | — |
| 2024-02-14 | $45.39 | $52.52 | 48,600 | — | — |
| 2024-02-13 | $44.58 | $51.59 | 68,400 | — | — |
| 2024-02-12 | $47.54 | $55.01 | 32,100 | — | — |
| 2024-02-09 | $45.86 | $53.07 | 25,900 | — | — |
| 2024-02-08 | $45.60 | $52.77 | 42,000 | — | — |
| 2024-02-07 | $44.01 | $50.93 | 52,200 | — | — |
| 2024-02-06 | $45.13 | $52.22 | 26,100 | — | — |
| 2024-02-05 | $44.09 | $51.02 | 103,700 | — | — |
| 2024-02-02 | $44.41 | $51.39 | 61,100 | — | — |
| 2024-02-01 | $45.70 | $52.88 | 39,100 | — | — |
| 2024-01-31 | $44.76 | $51.79 | 72,300 | — | — |
| 2024-01-30 | $46.38 | $53.67 | 40,700 | — | — |
| 2024-01-29 | $48.07 | $55.62 | 56,700 | — | — |
| 2024-01-26 | $48.66 | $56.31 | 29,100 | — | — |
| 2024-01-25 | $49.44 | $57.21 | 35,600 | — | — |
| 2024-01-24 | $49.25 | $56.99 | 34,200 | — | — |
| 2024-01-23 | $49.00 | $56.70 | 29,400 | — | — |
| 2024-01-22 | $48.75 | $56.41 | 32,800 | — | — |
| 2024-01-19 | $47.11 | $54.51 | 24,600 | — | — |
| 2024-01-18 | $47.01 | $54.40 | 25,400 | — | — |
| 2024-01-17 | $46.94 | $54.32 | 40,400 | — | — |
| 2024-01-16 | $47.45 | $54.91 | 30,800 | — | — |
| 2024-01-12 | $48.70 | $56.35 | 14,900 | — | — |
| 2024-01-11 | $48.76 | $56.42 | 33,200 | — | — |
| 2024-01-10 | $48.82 | $56.49 | 28,900 | — | — |
| 2024-01-09 | $48.49 | $55.73 | 23,400 | — | — |
| 2024-01-08 | $48.70 | $55.97 | 25,400 | — | — |
| 2024-01-05 | $48.50 | $55.74 | 95,200 | — | — |
| 2024-01-04 | $48.58 | $55.83 | 75,000 | — | — |
| 2024-01-03 | $48.56 | $55.81 | 32,900 | — | — |
| 2024-01-02 | $51.52 | $59.21 | 71,700 | — | — |