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
- 1980-03-19 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 | $43.82 | $111.34 | 27,000 | — | — |
| 2024-12-30 | $43.63 | $110.86 | 24,400 | — | — |
| 2024-12-27 | $43.87 | $111.45 | 36,600 | — | — |
| 2024-12-26 | $44.31 | $112.57 | 35,400 | — | — |
| 2024-12-24 | $43.64 | $110.88 | 23,200 | — | — |
| 2024-12-23 | $42.99 | $109.22 | 50,200 | — | — |
| 2024-12-20 | $43.90 | $111.56 | 115,600 | — | — |
| 2024-12-19 | $44.97 | $114.26 | 50,600 | — | — |
| 2024-12-18 | $43.96 | $111.70 | 73,200 | — | — |
| 2024-12-17 | $45.47 | $115.54 | 54,400 | — | — |
| 2024-12-16 | $44.57 | $113.25 | 66,400 | — | — |
| 2024-12-13 | $43.57 | $110.70 | 62,400 | — | — |
| 2024-12-12 | $43.06 | $109.41 | 69,000 | — | — |
| 2024-12-11 | $42.87 | $108.93 | 125,000 | — | — |
| 2024-12-10 | $40.30 | $102.40 | 224,200 | — | — |
| 2024-12-09 | $34.38 | $87.34 | 34,000 | — | — |
| 2024-12-06 | $34.03 | $86.46 | 34,600 | — | — |
| 2024-12-05 | $34.37 | $87.33 | 29,600 | — | — |
| 2024-12-04 | $34.75 | $88.29 | 34,200 | — | — |
| 2024-12-03 | $34.69 | $88.14 | 33,800 | — | — |
| 2024-12-02 | $35.00 | $88.93 | 44,200 | — | — |
| 2024-11-29 | $34.56 | $87.81 | 25,200 | — | — |
| 2024-11-27 | $34.56 | $87.81 | 34,400 | — | — |
| 2024-11-26 | $34.78 | $88.37 | 28,800 | — | — |
| 2024-11-25 | $34.90 | $88.68 | 31,800 | — | — |
| 2024-11-22 | $35.31 | $89.70 | 30,400 | — | — |
| 2024-11-21 | $34.83 | $88.48 | 29,600 | — | — |
| 2024-11-20 | $34.41 | $87.43 | 20,200 | — | — |
| 2024-11-19 | $34.38 | $87.37 | 19,200 | — | — |
| 2024-11-18 | $34.17 | $86.81 | 28,000 | — | — |
| 2024-11-15 | $34.05 | $86.52 | 28,800 | — | — |
| 2024-11-14 | $34.49 | $87.62 | 33,200 | — | — |
| 2024-11-13 | $34.35 | $87.28 | 34,800 | — | — |
| 2024-11-12 | $33.85 | $85.99 | 68,200 | — | — |
| 2024-11-11 | $35.91 | $91.24 | 79,000 | — | — |
| 2024-11-08 | $36.67 | $93.19 | 21,800 | — | — |
| 2024-11-07 | $36.92 | $93.41 | 27,600 | — | — |
| 2024-11-06 | $37.42 | $94.68 | 60,400 | — | — |
| 2024-11-05 | $35.98 | $91.04 | 31,000 | — | — |
| 2024-11-04 | $34.58 | $87.48 | 43,000 | — | — |
| 2024-11-01 | $33.88 | $85.72 | 23,400 | — | — |
| 2024-10-31 | $33.92 | $85.84 | 15,600 | — | — |
| 2024-10-30 | $34.08 | $86.23 | 14,400 | — | — |
| 2024-10-29 | $34.40 | $87.04 | 23,200 | — | — |
| 2024-10-28 | $34.38 | $86.97 | 28,200 | — | — |
| 2024-10-25 | $34.95 | $88.43 | 18,000 | — | — |
| 2024-10-24 | $34.92 | $88.37 | 31,000 | — | — |
| 2024-10-23 | $33.97 | $85.96 | 17,200 | — | — |
| 2024-10-22 | $33.87 | $85.70 | 18,000 | — | — |
| 2024-10-21 | $34.22 | $86.57 | 23,600 | — | — |
| 2024-10-18 | $34.75 | $87.92 | 52,600 | — | — |
| 2024-10-17 | $35.24 | $89.15 | 21,600 | — | — |
| 2024-10-16 | $34.81 | $88.09 | 36,000 | — | — |
| 2024-10-15 | $34.17 | $86.44 | 38,800 | — | — |
| 2024-10-14 | $34.62 | $87.59 | 40,600 | — | — |
| 2024-10-11 | $34.51 | $87.33 | 60,000 | — | — |
| 2024-10-10 | $33.47 | $84.67 | 59,600 | — | — |
| 2024-10-09 | $32.60 | $82.48 | 16,400 | — | — |
| 2024-10-08 | $32.46 | $82.12 | 21,000 | — | — |
| 2024-10-07 | $33.02 | $83.55 | 20,800 | — | — |
| 2024-10-04 | $33.34 | $84.36 | 29,600 | — | — |
| 2024-10-03 | $32.88 | $83.19 | 27,400 | — | — |
| 2024-10-02 | $33.51 | $84.79 | 27,000 | — | — |
| 2024-10-01 | $34.63 | $87.62 | 38,800 | — | — |
| 2024-09-30 | $34.49 | $87.28 | 22,000 | — | — |
| 2024-09-27 | $34.21 | $86.54 | 12,200 | — | — |
| 2024-09-26 | $34.17 | $86.44 | 29,800 | — | — |
| 2024-09-25 | $33.99 | $85.99 | 25,800 | — | — |
| 2024-09-24 | $34.11 | $86.29 | 46,000 | — | — |
| 2024-09-23 | $34.40 | $87.03 | 31,600 | — | — |
| 2024-09-20 | $34.51 | $87.32 | 98,800 | — | — |
| 2024-09-19 | $34.36 | $86.92 | 35,600 | — | — |
| 2024-09-18 | $33.92 | $85.84 | 31,400 | — | — |
| 2024-09-17 | $34.32 | $86.84 | 22,600 | — | — |
| 2024-09-16 | $33.99 | $85.99 | 23,400 | — | — |
| 2024-09-13 | $33.60 | $85.00 | 30,800 | — | — |
| 2024-09-12 | $33.53 | $84.84 | 17,200 | — | — |
| 2024-09-11 | $32.84 | $83.09 | 54,000 | — | — |
| 2024-09-10 | $33.17 | $83.93 | 64,400 | — | — |
| 2024-09-09 | $32.20 | $81.47 | 27,200 | — | — |
| 2024-09-06 | $32.26 | $81.62 | 18,400 | — | — |
| 2024-09-05 | $32.81 | $83.03 | 22,200 | — | — |
| 2024-09-04 | $32.61 | $82.50 | 24,000 | — | — |
| 2024-09-03 | $33.03 | $83.57 | 22,400 | — | — |
| 2024-08-30 | $34.10 | $86.27 | 27,200 | — | — |
| 2024-08-29 | $33.88 | $85.72 | 37,800 | — | — |
| 2024-08-28 | $33.65 | $85.14 | 49,800 | — | — |
| 2024-08-27 | $33.93 | $85.85 | 14,000 | — | — |
| 2024-08-26 | $34.03 | $86.09 | 26,800 | — | — |
| 2024-08-23 | $34.54 | $87.39 | 49,000 | — | — |
| 2024-08-22 | $32.49 | $82.22 | 19,800 | — | — |
| 2024-08-21 | $32.67 | $82.67 | 28,200 | — | — |
| 2024-08-20 | $32.55 | $82.36 | 31,200 | — | — |
| 2024-08-19 | $33.02 | $83.55 | 42,800 | — | — |
| 2024-08-16 | $32.13 | $81.29 | 51,800 | — | — |
| 2024-08-15 | $32.49 | $82.21 | 37,200 | — | — |
| 2024-08-14 | $32.22 | $81.52 | 29,200 | — | — |
| 2024-08-13 | $32.07 | $81.14 | 23,600 | — | — |
| 2024-08-12 | $31.17 | $78.85 | 23,600 | — | — |
| 2024-08-09 | $31.80 | $80.45 | 28,800 | — | — |
| 2024-08-08 | $31.98 | $80.52 | 15,000 | — | — |
| 2024-08-07 | $31.73 | $79.89 | 32,400 | — | — |
| 2024-08-06 | $31.70 | $79.81 | 41,400 | — | — |
| 2024-08-05 | $31.90 | $80.31 | 62,400 | — | — |
| 2024-08-02 | $32.53 | $81.91 | 86,000 | — | — |
| 2024-08-01 | $31.81 | $80.08 | 72,400 | — | — |
| 2024-07-31 | $32.55 | $81.96 | 70,200 | — | — |
| 2024-07-30 | $32.24 | $81.19 | 22,000 | — | — |
| 2024-07-29 | $32.30 | $81.33 | 30,600 | — | — |
| 2024-07-26 | $33.14 | $83.44 | 25,400 | — | — |
| 2024-07-25 | $32.62 | $82.12 | 41,000 | — | — |
| 2024-07-24 | $31.89 | $80.30 | 29,400 | — | — |
| 2024-07-23 | $32.30 | $81.33 | 31,800 | — | — |
| 2024-07-22 | $31.92 | $80.38 | 35,200 | — | — |
| 2024-07-19 | $31.23 | $78.63 | 46,000 | — | — |
| 2024-07-18 | $32.06 | $80.71 | 41,000 | — | — |
| 2024-07-17 | $32.10 | $80.82 | 36,600 | — | — |
| 2024-07-16 | $32.06 | $80.71 | 62,800 | — | — |
| 2024-07-15 | $31.00 | $78.06 | 59,000 | — | — |
| 2024-07-12 | $31.15 | $78.42 | 67,600 | — | — |
| 2024-07-11 | $31.11 | $78.33 | 59,400 | — | — |
| 2024-07-10 | $29.70 | $74.78 | 65,800 | — | — |
| 2024-07-09 | $29.90 | $75.29 | 26,800 | — | — |
| 2024-07-08 | $30.51 | $76.82 | 34,200 | — | — |
| 2024-07-05 | $30.46 | $76.70 | 50,000 | — | — |
| 2024-07-03 | $30.83 | $77.63 | 26,000 | — | — |
| 2024-07-02 | $30.85 | $77.68 | 47,000 | — | — |
| 2024-07-01 | $31.10 | $78.31 | 75,400 | — | — |
| 2024-06-28 | $32.04 | $80.69 | 532,600 | — | — |
| 2024-06-27 | $32.10 | $80.82 | 56,000 | — | — |
| 2024-06-26 | $31.47 | $79.23 | 81,400 | — | — |
| 2024-06-25 | $31.43 | $79.14 | 30,600 | — | — |
| 2024-06-24 | $31.80 | $80.06 | 68,400 | — | — |
| 2024-06-21 | $31.26 | $78.71 | 95,600 | — | — |
| 2024-06-20 | $32.09 | $80.80 | 25,400 | — | — |
| 2024-06-18 | $32.74 | $82.44 | 56,600 | — | — |
| 2024-06-17 | $32.78 | $82.54 | 42,600 | — | — |
| 2024-06-14 | $33.45 | $84.21 | 46,800 | — | — |
| 2024-06-13 | $34.68 | $87.32 | 18,200 | — | — |
| 2024-06-12 | $36.04 | $90.76 | 45,800 | — | — |
| 2024-06-11 | $35.86 | $90.28 | 31,200 | — | — |
| 2024-06-10 | $35.38 | $89.10 | 60,800 | — | — |
| 2024-06-07 | $35.06 | $88.29 | 102,800 | — | — |
| 2024-06-06 | $41.47 | $104.42 | 35,400 | — | — |
| 2024-06-05 | $41.58 | $104.68 | 47,600 | — | — |
| 2024-06-04 | $41.79 | $105.21 | 27,000 | — | — |
| 2024-06-03 | $42.87 | $107.93 | 51,800 | — | — |
| 2024-05-31 | $41.78 | $105.20 | 102,600 | — | — |
| 2024-05-30 | $41.19 | $103.71 | 36,200 | — | — |
| 2024-05-29 | $41.31 | $104.00 | 26,600 | — | — |
| 2024-05-28 | $41.26 | $103.88 | 27,400 | — | — |
| 2024-05-24 | $40.87 | $102.91 | 15,600 | — | — |
| 2024-05-23 | $40.51 | $102.00 | 71,400 | — | — |
| 2024-05-22 | $40.58 | $102.16 | 65,200 | — | — |
| 2024-05-21 | $41.22 | $103.78 | 53,200 | — | — |
| 2024-05-20 | $40.26 | $101.36 | 41,000 | — | — |
| 2024-05-17 | $40.83 | $102.81 | 92,600 | — | — |
| 2024-05-16 | $39.81 | $100.23 | 12,800 | — | — |
| 2024-05-15 | $39.88 | $100.43 | 23,400 | — | — |
| 2024-05-14 | $40.09 | $100.94 | 15,200 | — | — |
| 2024-05-13 | $39.17 | $98.63 | 42,600 | — | — |
| 2024-05-10 | $41.13 | $103.55 | 53,400 | — | — |
| 2024-05-09 | $41.05 | $103.36 | 60,000 | — | — |
| 2024-05-08 | $40.24 | $100.97 | 47,000 | — | — |
| 2024-05-07 | $38.19 | $95.81 | 31,800 | — | — |
| 2024-05-06 | $38.90 | $97.61 | 43,000 | — | — |
| 2024-05-03 | $38.41 | $96.36 | 69,400 | — | — |
| 2024-05-02 | $36.69 | $92.05 | 29,200 | — | — |
| 2024-05-01 | $35.41 | $88.84 | 29,400 | — | — |
| 2024-04-30 | $34.63 | $86.87 | 22,200 | — | — |
| 2024-04-29 | $34.80 | $87.31 | 23,400 | — | — |
| 2024-04-26 | $34.38 | $86.24 | 20,400 | — | — |
| 2024-04-25 | $33.85 | $84.92 | 22,400 | — | — |
| 2024-04-24 | $34.72 | $87.09 | 43,400 | — | — |
| 2024-04-23 | $35.29 | $88.55 | 36,800 | — | — |
| 2024-04-22 | $34.80 | $87.31 | 21,800 | — | — |
| 2024-04-19 | $34.53 | $86.63 | 19,600 | — | — |
| 2024-04-18 | $34.14 | $85.65 | 39,800 | — | — |
| 2024-04-17 | $35.26 | $88.45 | 39,600 | — | — |
| 2024-04-16 | $34.69 | $87.03 | 31,400 | — | — |
| 2024-04-15 | $34.50 | $86.55 | 31,000 | — | — |
| 2024-04-12 | $34.51 | $86.59 | 30,600 | — | — |
| 2024-04-11 | $34.97 | $87.72 | 43,800 | — | — |
| 2024-04-10 | $35.12 | $88.11 | 42,000 | — | — |
| 2024-04-09 | $35.38 | $88.76 | 15,400 | — | — |
| 2024-04-08 | $35.46 | $88.96 | 16,200 | — | — |
| 2024-04-05 | $35.50 | $89.06 | 27,800 | — | — |
| 2024-04-04 | $35.25 | $88.44 | 44,000 | — | — |
| 2024-04-03 | $36.05 | $90.44 | 39,200 | — | — |
| 2024-04-02 | $36.01 | $90.33 | 21,200 | — | — |
| 2024-04-01 | $36.49 | $91.56 | 27,000 | — | — |
| 2024-03-28 | $37.28 | $93.53 | 29,400 | — | — |
| 2024-03-27 | $37.51 | $94.12 | 35,800 | — | — |
| 2024-03-26 | $38.03 | $95.40 | 56,800 | — | — |
| 2024-03-25 | $36.83 | $92.41 | 20,200 | — | — |
| 2024-03-22 | $36.81 | $92.35 | 39,200 | — | — |
| 2024-03-21 | $37.21 | $93.35 | 30,800 | — | — |
| 2024-03-20 | $36.10 | $90.57 | 29,600 | — | — |
| 2024-03-19 | $35.15 | $88.20 | 17,600 | — | — |
| 2024-03-18 | $34.74 | $87.16 | 43,600 | — | — |
| 2024-03-15 | $35.35 | $88.67 | 84,600 | — | — |
| 2024-03-14 | $35.00 | $87.81 | 29,600 | — | — |
| 2024-03-13 | $35.43 | $88.89 | 14,400 | — | — |
| 2024-03-12 | $35.92 | $90.13 | 23,600 | — | — |
| 2024-03-11 | $34.98 | $87.76 | 28,800 | — | — |
| 2024-03-08 | $35.54 | $89.18 | 72,600 | — | — |
| 2024-03-07 | $36.90 | $92.56 | 31,600 | — | — |
| 2024-03-06 | $35.93 | $90.14 | 48,800 | — | — |
| 2024-03-05 | $36.01 | $90.33 | 18,800 | — | — |
| 2024-03-04 | $36.20 | $90.82 | 18,800 | — | — |
| 2024-03-01 | $35.59 | $89.29 | 14,000 | — | — |
| 2024-02-29 | $35.65 | $89.43 | 14,200 | — | — |
| 2024-02-28 | $35.26 | $88.45 | 8,200 | — | — |
| 2024-02-27 | $34.81 | $87.35 | 19,000 | — | — |
| 2024-02-26 | $34.94 | $87.65 | 32,200 | — | — |
| 2024-02-23 | $33.37 | $83.71 | 27,000 | — | — |
| 2024-02-22 | $33.50 | $84.05 | 14,800 | — | — |
| 2024-02-21 | $33.45 | $83.56 | 14,600 | — | — |
| 2024-02-20 | $33.62 | $83.98 | 24,600 | — | — |
| 2024-02-16 | $34.83 | $87.00 | 20,800 | — | — |
| 2024-02-15 | $34.58 | $86.37 | 26,800 | — | — |
| 2024-02-14 | $33.67 | $84.11 | 21,800 | — | — |
| 2024-02-13 | $32.74 | $81.77 | 51,000 | — | — |
| 2024-02-12 | $34.86 | $87.08 | 28,800 | — | — |
| 2024-02-09 | $32.88 | $82.13 | 31,600 | — | — |
| 2024-02-08 | $32.95 | $82.31 | 12,200 | — | — |
| 2024-02-07 | $32.26 | $80.58 | 23,600 | — | — |
| 2024-02-06 | $31.61 | $78.96 | 14,400 | — | — |
| 2024-02-05 | $32.08 | $80.12 | 23,400 | — | — |
| 2024-02-02 | $32.24 | $80.53 | 19,800 | — | — |
| 2024-02-01 | $32.87 | $82.11 | 19,000 | — | — |
| 2024-01-31 | $32.48 | $81.13 | 43,400 | — | — |
| 2024-01-30 | $33.26 | $83.08 | 10,800 | — | — |
| 2024-01-29 | $33.45 | $83.54 | 16,800 | — | — |
| 2024-01-26 | $33.45 | $83.56 | 18,400 | — | — |
| 2024-01-25 | $35.10 | $87.68 | 28,800 | — | — |
| 2024-01-24 | $34.58 | $86.39 | 44,600 | — | — |
| 2024-01-23 | $33.15 | $82.79 | 30,000 | — | — |
| 2024-01-22 | $33.92 | $84.74 | 29,000 | — | — |
| 2024-01-19 | $33.08 | $82.63 | 33,000 | — | — |
| 2024-01-18 | $33.92 | $84.73 | 18,600 | — | — |
| 2024-01-17 | $33.71 | $84.21 | 19,600 | — | — |
| 2024-01-16 | $33.42 | $83.49 | 26,000 | — | — |
| 2024-01-12 | $33.70 | $84.17 | 20,800 | — | — |
| 2024-01-11 | $33.42 | $83.49 | 22,600 | — | — |
| 2024-01-10 | $33.48 | $83.63 | 35,400 | — | — |
| 2024-01-09 | $33.65 | $84.06 | 24,200 | — | — |
| 2024-01-08 | $33.65 | $84.06 | 20,600 | — | — |
| 2024-01-05 | $33.63 | $83.99 | 45,000 | — | — |
| 2024-01-04 | $34.04 | $85.04 | 27,600 | — | — |
| 2024-01-03 | $33.98 | $84.88 | 48,400 | — | — |
| 2024-01-02 | $34.49 | $86.14 | 36,400 | — | — |