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
- 1977-06-17 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 | $29.82 | $68.04 | 10,400 | — | — |
| 2024-12-30 | $29.20 | $66.63 | 11,900 | — | — |
| 2024-12-27 | $28.13 | $64.18 | 14,000 | — | — |
| 2024-12-26 | $28.67 | $65.42 | 7,900 | — | — |
| 2024-12-24 | $28.63 | $65.33 | 7,400 | — | — |
| 2024-12-23 | $28.90 | $65.94 | 5,100 | — | — |
| 2024-12-20 | $28.31 | $64.60 | 29,300 | — | — |
| 2024-12-19 | $28.85 | $65.83 | 9,700 | — | — |
| 2024-12-18 | $29.33 | $66.92 | 12,300 | — | — |
| 2024-12-17 | $30.33 | $69.20 | 9,000 | — | — |
| 2024-12-16 | $30.11 | $68.70 | 5,500 | — | — |
| 2024-12-13 | $30.46 | $69.50 | 5,100 | — | — |
| 2024-12-12 | $30.44 | $69.46 | 11,800 | — | — |
| 2024-12-11 | $30.01 | $68.47 | 32,100 | — | — |
| 2024-12-10 | $30.34 | $69.23 | 10,000 | — | — |
| 2024-12-09 | $30.61 | $69.84 | 25,800 | — | — |
| 2024-12-06 | $30.66 | $69.96 | 7,200 | — | — |
| 2024-12-05 | $31.44 | $71.74 | 6,700 | — | — |
| 2024-12-04 | $31.07 | $70.89 | 13,500 | — | — |
| 2024-12-03 | $31.78 | $72.51 | 8,800 | — | — |
| 2024-12-02 | $32.23 | $73.54 | 9,700 | — | — |
| 2024-11-29 | $32.21 | $72.97 | 2,600 | — | — |
| 2024-11-27 | $32.02 | $72.54 | 12,800 | — | — |
| 2024-11-26 | $31.86 | $72.18 | 5,000 | — | — |
| 2024-11-25 | $32.29 | $73.15 | 14,100 | — | — |
| 2024-11-22 | $32.40 | $73.40 | 7,100 | — | — |
| 2024-11-21 | $32.07 | $72.66 | 16,300 | — | — |
| 2024-11-20 | $30.07 | $68.13 | 7,300 | — | — |
| 2024-11-19 | $30.01 | $67.99 | 5,400 | — | — |
| 2024-11-18 | $30.83 | $69.85 | 16,300 | — | — |
| 2024-11-15 | $30.24 | $68.51 | 11,300 | — | — |
| 2024-11-14 | $30.15 | $68.31 | 10,400 | — | — |
| 2024-11-13 | $30.02 | $68.01 | 8,400 | — | — |
| 2024-11-12 | $31.28 | $70.87 | 12,600 | — | — |
| 2024-11-11 | $32.74 | $74.17 | 5,200 | — | — |
| 2024-11-08 | $31.80 | $72.04 | 6,000 | — | — |
| 2024-11-07 | $32.49 | $73.61 | 17,100 | — | — |
| 2024-11-06 | $33.90 | $76.80 | 21,900 | — | — |
| 2024-11-05 | $31.44 | $71.23 | 24,400 | — | — |
| 2024-11-04 | $30.68 | $69.51 | 11,400 | — | — |
| 2024-11-01 | $30.38 | $68.83 | 11,300 | — | — |
| 2024-10-31 | $31.31 | $70.93 | 23,400 | — | — |
| 2024-10-30 | $29.43 | $66.68 | 11,300 | — | — |
| 2024-10-29 | $29.81 | $67.54 | 31,100 | — | — |
| 2024-10-28 | $27.58 | $62.48 | 11,700 | — | — |
| 2024-10-25 | $27.05 | $61.28 | 6,500 | — | — |
| 2024-10-24 | $27.11 | $61.42 | 21,600 | — | — |
| 2024-10-23 | $27.48 | $62.26 | 4,100 | — | — |
| 2024-10-22 | $27.80 | $62.98 | 14,900 | — | — |
| 2024-10-21 | $27.95 | $63.32 | 7,800 | — | — |
| 2024-10-18 | $28.75 | $65.13 | 10,800 | — | — |
| 2024-10-17 | $28.30 | $64.12 | 3,700 | — | — |
| 2024-10-16 | $28.45 | $64.46 | 20,000 | — | — |
| 2024-10-15 | $27.38 | $62.03 | 24,300 | — | — |
| 2024-10-14 | $27.20 | $61.62 | 21,100 | — | — |
| 2024-10-11 | $27.04 | $61.26 | 19,400 | — | — |
| 2024-10-10 | $26.85 | $60.83 | 7,000 | — | — |
| 2024-10-09 | $26.62 | $60.31 | 20,900 | — | — |
| 2024-10-08 | $26.31 | $59.61 | 30,500 | — | — |
| 2024-10-07 | $27.02 | $61.22 | 9,200 | — | — |
| 2024-10-04 | $27.77 | $62.91 | 5,300 | — | — |
| 2024-10-03 | $27.64 | $62.62 | 24,800 | — | — |
| 2024-10-02 | $27.26 | $61.76 | 14,700 | — | — |
| 2024-10-01 | $27.51 | $62.33 | 31,500 | — | — |
| 2024-09-30 | $28.35 | $64.23 | 5,600 | — | — |
| 2024-09-27 | $28.50 | $64.57 | 21,400 | — | — |
| 2024-09-26 | $27.00 | $61.17 | 8,600 | — | — |
| 2024-09-25 | $26.72 | $60.54 | 8,400 | — | — |
| 2024-09-24 | $26.57 | $60.20 | 11,400 | — | — |
| 2024-09-23 | $26.66 | $60.40 | 26,300 | — | — |
| 2024-09-20 | $26.62 | $60.31 | 65,900 | — | — |
| 2024-09-19 | $26.44 | $59.90 | 20,100 | — | — |
| 2024-09-18 | $26.01 | $58.93 | 13,100 | — | — |
| 2024-09-17 | $26.25 | $59.47 | 10,900 | — | — |
| 2024-09-16 | $26.19 | $59.33 | 28,000 | — | — |
| 2024-09-13 | $26.24 | $59.45 | 19,000 | — | — |
| 2024-09-12 | $25.49 | $57.75 | 23,000 | — | — |
| 2024-09-11 | $25.51 | $57.79 | 15,700 | — | — |
| 2024-09-10 | $25.62 | $58.04 | 20,800 | — | — |
| 2024-09-09 | $25.53 | $57.84 | 24,100 | — | — |
| 2024-09-06 | $25.97 | $58.84 | 20,600 | — | — |
| 2024-09-05 | $26.61 | $60.29 | 32,400 | — | — |
| 2024-09-04 | $27.07 | $61.33 | 38,700 | — | — |
| 2024-09-03 | $27.12 | $61.44 | 22,200 | — | — |
| 2024-08-30 | $27.88 | $62.65 | 10,300 | — | — |
| 2024-08-29 | $27.95 | $62.80 | 17,600 | — | — |
| 2024-08-28 | $28.22 | $63.41 | 13,700 | — | — |
| 2024-08-27 | $27.63 | $62.09 | 14,400 | — | — |
| 2024-08-26 | $27.94 | $62.78 | 15,400 | — | — |
| 2024-08-23 | $28.27 | $63.52 | 9,300 | — | — |
| 2024-08-22 | $27.10 | $60.89 | 13,600 | — | — |
| 2024-08-21 | $27.25 | $61.23 | 10,300 | — | — |
| 2024-08-20 | $26.54 | $59.64 | 11,600 | — | — |
| 2024-08-19 | $27.05 | $60.78 | 12,500 | — | — |
| 2024-08-16 | $27.41 | $61.59 | 11,000 | — | — |
| 2024-08-15 | $27.68 | $62.20 | 25,400 | — | — |
| 2024-08-14 | $27.00 | $60.67 | 17,400 | — | — |
| 2024-08-13 | $27.71 | $62.27 | 20,300 | — | — |
| 2024-08-12 | $27.70 | $62.24 | 17,200 | — | — |
| 2024-08-09 | $26.89 | $60.42 | 29,200 | — | — |
| 2024-08-08 | $27.08 | $60.85 | 14,800 | — | — |
| 2024-08-07 | $27.19 | $61.10 | 19,300 | — | — |
| 2024-08-06 | $27.06 | $60.80 | 15,500 | — | — |
| 2024-08-05 | $26.25 | $58.98 | 43,800 | — | — |
| 2024-08-02 | $27.94 | $62.78 | 18,600 | — | — |
| 2024-08-01 | $28.71 | $64.51 | 26,100 | — | — |
| 2024-07-31 | $30.11 | $67.66 | 22,400 | — | — |
| 2024-07-30 | $29.88 | $67.14 | 21,300 | — | — |
| 2024-07-29 | $29.89 | $67.16 | 18,100 | — | — |
| 2024-07-26 | $30.88 | $69.39 | 41,900 | — | — |
| 2024-07-25 | $33.57 | $75.43 | 10,500 | — | — |
| 2024-07-24 | $32.27 | $72.51 | 18,700 | — | — |
| 2024-07-23 | $34.07 | $76.56 | 18,900 | — | — |
| 2024-07-22 | $32.51 | $73.05 | 19,700 | — | — |
| 2024-07-19 | $32.42 | $72.85 | 12,700 | — | — |
| 2024-07-18 | $33.05 | $74.26 | 17,800 | — | — |
| 2024-07-17 | $34.31 | $77.10 | 27,000 | — | — |
| 2024-07-16 | $32.72 | $73.52 | 35,300 | — | — |
| 2024-07-15 | $30.18 | $67.82 | 31,600 | — | — |
| 2024-07-12 | $29.68 | $66.69 | 13,100 | — | — |
| 2024-07-11 | $29.03 | $65.23 | 17,500 | — | — |
| 2024-07-10 | $28.30 | $63.59 | 7,900 | — | — |
| 2024-07-09 | $28.20 | $63.37 | 7,300 | — | — |
| 2024-07-08 | $28.04 | $63.01 | 25,200 | — | — |
| 2024-07-05 | $28.32 | $63.64 | 21,300 | — | — |
| 2024-07-03 | $28.50 | $64.04 | 12,900 | — | — |
| 2024-07-02 | $27.94 | $62.78 | 20,400 | — | — |
| 2024-07-01 | $28.11 | $63.16 | 28,800 | — | — |
| 2024-06-28 | $27.67 | $62.18 | 94,000 | — | — |
| 2024-06-27 | $29.98 | $67.37 | 9,200 | — | — |
| 2024-06-26 | $29.85 | $67.07 | 15,700 | — | — |
| 2024-06-25 | $29.85 | $67.07 | 10,000 | — | — |
| 2024-06-24 | $29.77 | $66.89 | 16,500 | — | — |
| 2024-06-21 | $29.81 | $66.98 | 27,100 | — | — |
| 2024-06-20 | $29.82 | $67.01 | 7,800 | — | — |
| 2024-06-18 | $29.49 | $66.26 | 11,200 | — | — |
| 2024-06-17 | $30.27 | $68.02 | 12,700 | — | — |
| 2024-06-14 | $30.62 | $68.80 | 8,200 | — | — |
| 2024-06-13 | $31.51 | $70.80 | 8,600 | — | — |
| 2024-06-12 | $32.26 | $72.49 | 13,300 | — | — |
| 2024-06-11 | $31.90 | $71.68 | 17,800 | — | — |
| 2024-06-10 | $31.91 | $71.70 | 10,700 | — | — |
| 2024-06-07 | $32.61 | $73.28 | 7,800 | — | — |
| 2024-06-06 | $32.97 | $74.08 | 10,500 | — | — |
| 2024-06-05 | $32.12 | $72.17 | 21,300 | — | — |
| 2024-06-04 | $31.91 | $71.70 | 7,700 | — | — |
| 2024-06-03 | $32.14 | $72.22 | 24,500 | — | — |
| 2024-05-31 | $33.28 | $74.78 | 14,400 | — | — |
| 2024-05-30 | $32.50 | $72.52 | 13,200 | — | — |
| 2024-05-29 | $31.70 | $70.73 | 13,500 | — | — |
| 2024-05-28 | $32.78 | $73.14 | 25,300 | — | — |
| 2024-05-24 | $31.48 | $70.24 | 9,300 | — | — |
| 2024-05-23 | $31.29 | $69.82 | 16,900 | — | — |
| 2024-05-22 | $31.90 | $71.18 | 10,000 | — | — |
| 2024-05-21 | $31.86 | $71.09 | 9,100 | — | — |
| 2024-05-20 | $31.14 | $69.48 | 14,400 | — | — |
| 2024-05-17 | $32.06 | $71.53 | 11,200 | — | — |
| 2024-05-16 | $31.79 | $70.93 | 14,800 | — | — |
| 2024-05-15 | $31.68 | $70.69 | 13,000 | — | — |
| 2024-05-14 | $31.34 | $69.93 | 4,100 | — | — |
| 2024-05-13 | $31.34 | $69.93 | 10,200 | — | — |
| 2024-05-10 | $31.87 | $71.11 | 6,500 | — | — |
| 2024-05-09 | $32.40 | $72.29 | 17,900 | — | — |
| 2024-05-08 | $31.90 | $71.18 | 16,900 | — | — |
| 2024-05-07 | $31.49 | $70.26 | 13,300 | — | — |
| 2024-05-06 | $32.53 | $72.58 | 15,800 | — | — |
| 2024-05-03 | $33.22 | $74.12 | 25,700 | — | — |
| 2024-05-02 | $31.69 | $70.71 | 48,000 | — | — |
| 2024-05-01 | $27.55 | $61.47 | 9,700 | — | — |
| 2024-04-30 | $27.54 | $61.45 | 10,400 | — | — |
| 2024-04-29 | $28.12 | $62.74 | 15,700 | — | — |
| 2024-04-26 | $28.15 | $62.81 | 6,400 | — | — |
| 2024-04-25 | $28.52 | $63.64 | 13,500 | — | — |
| 2024-04-24 | $28.64 | $63.90 | 16,900 | — | — |
| 2024-04-23 | $28.15 | $62.81 | 18,600 | — | — |
| 2024-04-22 | $28.63 | $63.88 | 16,400 | — | — |
| 2024-04-19 | $28.31 | $63.17 | 10,500 | — | — |
| 2024-04-18 | $27.74 | $61.90 | 16,400 | — | — |
| 2024-04-17 | $27.96 | $62.39 | 9,900 | — | — |
| 2024-04-16 | $27.95 | $62.36 | 6,000 | — | — |
| 2024-04-15 | $27.95 | $62.36 | 22,200 | — | — |
| 2024-04-12 | $28.22 | $62.97 | 12,400 | — | — |
| 2024-04-11 | $29.22 | $65.20 | 9,300 | — | — |
| 2024-04-10 | $29.40 | $65.60 | 18,200 | — | — |
| 2024-04-09 | $29.50 | $65.82 | 8,200 | — | — |
| 2024-04-08 | $29.82 | $66.54 | 14,300 | — | — |
| 2024-04-05 | $28.99 | $64.68 | 17,400 | — | — |
| 2024-04-04 | $28.72 | $64.08 | 16,000 | — | — |
| 2024-04-03 | $28.59 | $63.79 | 24,900 | — | — |
| 2024-04-02 | $29.17 | $65.09 | 14,200 | — | — |
| 2024-04-01 | $29.38 | $65.55 | 16,100 | — | — |
| 2024-03-28 | $30.20 | $67.38 | 12,200 | — | — |
| 2024-03-27 | $29.90 | $66.71 | 13,800 | — | — |
| 2024-03-26 | $28.92 | $64.53 | 16,500 | — | — |
| 2024-03-25 | $28.86 | $64.39 | 21,600 | — | — |
| 2024-03-22 | $29.60 | $66.05 | 15,700 | — | — |
| 2024-03-21 | $29.23 | $65.22 | 22,600 | — | — |
| 2024-03-20 | $28.77 | $64.19 | 23,100 | — | — |
| 2024-03-19 | $28.60 | $63.81 | 27,200 | — | — |
| 2024-03-18 | $28.64 | $63.90 | 17,000 | — | — |
| 2024-03-15 | $28.83 | $64.33 | 59,000 | — | — |
| 2024-03-14 | $29.01 | $64.73 | 20,300 | — | — |
| 2024-03-13 | $29.64 | $66.13 | 13,000 | — | — |
| 2024-03-12 | $29.12 | $64.97 | 26,400 | — | — |
| 2024-03-11 | $30.07 | $67.09 | 17,500 | — | — |
| 2024-03-08 | $29.50 | $65.82 | 19,000 | — | — |
| 2024-03-07 | $30.44 | $67.92 | 44,600 | — | — |
| 2024-03-06 | $32.65 | $72.85 | 10,100 | — | — |
| 2024-03-05 | $32.50 | $72.52 | 6,800 | — | — |
| 2024-03-04 | $32.72 | $73.01 | 10,300 | — | — |
| 2024-03-01 | $32.88 | $73.36 | 9,100 | — | — |
| 2024-02-29 | $33.23 | $73.66 | 10,900 | — | — |
| 2024-02-28 | $32.50 | $72.04 | 13,100 | — | — |
| 2024-02-27 | $33.10 | $73.37 | 12,000 | — | — |
| 2024-02-26 | $33.16 | $73.50 | 9,100 | — | — |
| 2024-02-23 | $33.43 | $74.10 | 10,700 | — | — |
| 2024-02-22 | $33.65 | $74.59 | 11,300 | — | — |
| 2024-02-21 | $34.26 | $75.94 | 11,000 | — | — |
| 2024-02-20 | $33.87 | $75.08 | 12,100 | — | — |
| 2024-02-16 | $35.09 | $77.78 | 8,800 | — | — |
| 2024-02-15 | $35.30 | $78.25 | 13,800 | — | — |
| 2024-02-14 | $35.73 | $79.20 | 10,300 | — | — |
| 2024-02-13 | $35.14 | $77.89 | 13,300 | — | — |
| 2024-02-12 | $36.54 | $81.00 | 12,400 | — | — |
| 2024-02-09 | $36.13 | $80.09 | 7,100 | — | — |
| 2024-02-08 | $36.24 | $80.33 | 7,100 | — | — |
| 2024-02-07 | $36.65 | $81.24 | 16,200 | — | — |
| 2024-02-06 | $36.44 | $80.77 | 9,400 | — | — |
| 2024-02-05 | $36.60 | $81.13 | 12,100 | — | — |
| 2024-02-02 | $36.18 | $80.20 | 7,700 | — | — |
| 2024-02-01 | $36.41 | $80.71 | 11,200 | — | — |
| 2024-01-31 | $36.28 | $80.42 | 7,100 | — | — |
| 2024-01-30 | $36.65 | $81.24 | 5,700 | — | — |
| 2024-01-29 | $36.97 | $81.95 | 4,900 | — | — |
| 2024-01-26 | $36.50 | $80.91 | 8,300 | — | — |
| 2024-01-25 | $36.55 | $81.02 | 22,900 | — | — |
| 2024-01-24 | $36.71 | $81.37 | 13,200 | — | — |
| 2024-01-23 | $36.57 | $81.06 | 30,700 | — | — |
| 2024-01-22 | $36.84 | $81.66 | 10,900 | — | — |
| 2024-01-19 | $36.69 | $81.33 | 14,000 | — | — |
| 2024-01-18 | $36.77 | $81.51 | 8,300 | — | — |
| 2024-01-17 | $36.16 | $80.15 | 8,200 | — | — |
| 2024-01-16 | $37.01 | $82.04 | 8,800 | — | — |
| 2024-01-12 | $37.01 | $82.04 | 11,300 | — | — |
| 2024-01-11 | $35.11 | $77.83 | 23,700 | — | — |
| 2024-01-10 | $35.48 | $78.65 | 10,800 | — | — |
| 2024-01-09 | $35.86 | $79.49 | 21,100 | — | — |
| 2024-01-08 | $36.18 | $80.20 | 15,100 | — | — |
| 2024-01-05 | $37.11 | $82.26 | 33,100 | — | — |
| 2024-01-04 | $36.48 | $80.86 | 11,600 | — | — |
| 2024-01-03 | $36.56 | $81.04 | 10,800 | — | — |
| 2024-01-02 | $36.67 | $81.28 | 23,200 | — | — |