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
- 1986-08-07 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 | $46.75 | $46.75 | 10,200 | — | — |
| 2024-12-30 | $45.91 | $45.91 | 19,200 | — | — |
| 2024-12-27 | $49.30 | $49.30 | 8,900 | — | — |
| 2024-12-26 | $49.71 | $49.71 | 17,500 | — | — |
| 2024-12-24 | $48.13 | $48.13 | 10,600 | — | — |
| 2024-12-23 | $45.90 | $45.90 | 8,700 | — | — |
| 2024-12-20 | $48.74 | $48.74 | 64,400 | — | — |
| 2024-12-19 | $46.35 | $46.35 | 18,100 | — | — |
| 2024-12-18 | $45.73 | $45.73 | 46,200 | — | — |
| 2024-12-17 | $48.45 | $48.45 | 8,400 | — | — |
| 2024-12-16 | $48.48 | $48.48 | 11,400 | — | — |
| 2024-12-13 | $49.44 | $49.44 | 9,200 | — | — |
| 2024-12-12 | $49.76 | $49.76 | 18,400 | — | — |
| 2024-12-11 | $48.19 | $48.19 | 11,200 | — | — |
| 2024-12-10 | $49.70 | $49.70 | 27,100 | — | — |
| 2024-12-09 | $47.32 | $47.32 | 53,100 | — | — |
| 2024-12-06 | $53.77 | $53.77 | 47,000 | — | — |
| 2024-12-05 | $53.79 | $53.79 | 44,800 | — | — |
| 2024-12-04 | $50.70 | $50.70 | 55,800 | — | — |
| 2024-12-03 | $53.82 | $53.82 | 69,900 | — | — |
| 2024-12-02 | $49.01 | $49.01 | 58,200 | — | — |
| 2024-11-29 | $51.00 | $51.00 | 25,600 | — | — |
| 2024-11-27 | $50.99 | $50.99 | 56,600 | — | — |
| 2024-11-26 | $50.25 | $50.25 | 50,600 | — | — |
| 2024-11-25 | $49.00 | $49.00 | 37,200 | — | — |
| 2024-11-22 | $46.75 | $46.75 | 21,900 | — | — |
| 2024-11-21 | $42.33 | $42.33 | 39,800 | — | — |
| 2024-11-20 | $47.63 | $47.63 | 18,000 | — | — |
| 2024-11-19 | $45.21 | $45.21 | 21,800 | — | — |
| 2024-11-18 | $41.96 | $41.96 | 45,500 | — | — |
| 2024-11-15 | $46.11 | $46.11 | 20,600 | — | — |
| 2024-11-14 | $47.81 | $47.81 | 66,600 | — | — |
| 2024-11-13 | $46.96 | $46.96 | 38,500 | — | — |
| 2024-11-12 | $49.55 | $49.55 | 56,000 | — | — |
| 2024-11-11 | $47.34 | $47.34 | 62,100 | — | — |
| 2024-11-08 | $42.68 | $42.68 | 14,800 | — | — |
| 2024-11-07 | $41.10 | $41.10 | 21,900 | — | — |
| 2024-11-06 | $43.05 | $43.05 | 45,400 | — | — |
| 2024-11-05 | $41.21 | $41.21 | 51,100 | — | — |
| 2024-11-04 | $40.63 | $40.63 | 84,700 | — | — |
| 2024-11-01 | $36.94 | $36.94 | 449,200 | — | — |
| 2024-10-31 | $31.02 | $31.02 | 35,900 | — | — |
| 2024-10-30 | $30.50 | $30.50 | 8,000 | — | — |
| 2024-10-29 | $30.21 | $30.21 | 8,600 | — | — |
| 2024-10-28 | $30.21 | $30.21 | 15,800 | — | — |
| 2024-10-25 | $29.07 | $29.07 | 9,400 | — | — |
| 2024-10-24 | $28.49 | $28.49 | 13,600 | — | — |
| 2024-10-23 | $27.37 | $27.37 | 6,100 | — | — |
| 2024-10-22 | $28.44 | $28.44 | 9,500 | — | — |
| 2024-10-21 | $28.44 | $28.44 | 19,600 | — | — |
| 2024-10-18 | $26.95 | $26.95 | 10,300 | — | — |
| 2024-10-17 | $28.05 | $28.05 | 9,800 | — | — |
| 2024-10-16 | $28.35 | $28.35 | 9,300 | — | — |
| 2024-10-15 | $28.10 | $28.10 | 10,200 | — | — |
| 2024-10-14 | $27.99 | $27.99 | 18,900 | — | — |
| 2024-10-11 | $29.39 | $29.39 | 14,500 | — | — |
| 2024-10-10 | $29.14 | $29.14 | 14,500 | — | — |
| 2024-10-09 | $29.25 | $29.25 | 11,300 | — | — |
| 2024-10-08 | $27.68 | $27.68 | 16,600 | — | — |
| 2024-10-07 | $28.01 | $28.01 | 16,300 | — | — |
| 2024-10-04 | $31.04 | $31.04 | 30,100 | — | — |
| 2024-10-03 | $30.74 | $30.74 | 21,700 | — | — |
| 2024-10-02 | $30.76 | $30.76 | 60,700 | — | — |
| 2024-10-01 | $31.34 | $31.34 | 42,500 | — | — |
| 2024-09-30 | $29.85 | $29.85 | 40,200 | — | — |
| 2024-09-27 | $27.34 | $27.34 | 28,700 | — | — |
| 2024-09-26 | $27.52 | $27.52 | 24,900 | — | — |
| 2024-09-25 | $28.30 | $28.30 | 26,200 | — | — |
| 2024-09-24 | $26.60 | $26.60 | 30,100 | — | — |
| 2024-09-23 | $28.05 | $28.05 | 38,900 | — | — |
| 2024-09-20 | $26.71 | $26.71 | 22,100 | — | — |
| 2024-09-19 | $27.62 | $27.62 | 12,900 | — | — |
| 2024-09-18 | $25.50 | $25.50 | 42,700 | — | — |
| 2024-09-17 | $24.75 | $24.75 | 63,800 | — | — |
| 2024-09-16 | $28.39 | $28.39 | 59,900 | — | — |
| 2024-09-13 | $26.69 | $26.69 | 25,300 | — | — |
| 2024-09-12 | $26.10 | $26.10 | 11,900 | — | — |
| 2024-09-11 | $25.71 | $25.71 | 26,700 | — | — |
| 2024-09-10 | $27.04 | $27.04 | 16,400 | — | — |
| 2024-09-09 | $26.49 | $26.49 | 35,700 | — | — |
| 2024-09-06 | $23.28 | $23.28 | 26,500 | — | — |
| 2024-09-05 | $22.26 | $22.26 | 35,500 | — | — |
| 2024-09-04 | $22.10 | $22.10 | 33,300 | — | — |
| 2024-09-03 | $22.33 | $22.33 | 14,200 | — | — |
| 2024-08-30 | $23.33 | $23.33 | 12,300 | — | — |
| 2024-08-29 | $23.12 | $23.12 | 17,900 | — | — |
| 2024-08-28 | $21.98 | $21.98 | 6,400 | — | — |
| 2024-08-27 | $21.63 | $21.63 | 11,900 | — | — |
| 2024-08-26 | $21.20 | $21.20 | 6,100 | — | — |
| 2024-08-23 | $20.95 | $20.95 | 9,300 | — | — |
| 2024-08-22 | $20.70 | $20.70 | 6,900 | — | — |
| 2024-08-21 | $20.52 | $20.52 | 29,800 | — | — |
| 2024-08-20 | $19.95 | $19.95 | 2,700 | — | — |
| 2024-08-19 | $19.98 | $19.98 | 4,800 | — | — |
| 2024-08-16 | $19.75 | $19.75 | 3,300 | — | — |
| 2024-08-15 | $19.42 | $19.42 | 6,200 | — | — |
| 2024-08-14 | $18.67 | $18.67 | 1,000 | — | — |
| 2024-08-13 | $18.65 | $18.65 | 2,100 | — | — |
| 2024-08-12 | $18.82 | $18.82 | 6,400 | — | — |
| 2024-08-09 | $19.32 | $19.32 | 3,800 | — | — |
| 2024-08-08 | $19.64 | $19.64 | 4,600 | — | — |
| 2024-08-07 | $19.22 | $19.22 | 5,800 | — | — |
| 2024-08-06 | $19.17 | $19.17 | 8,500 | — | — |
| 2024-08-05 | $17.94 | $17.94 | 15,400 | — | — |
| 2024-08-02 | $19.61 | $19.61 | 3,500 | — | — |
| 2024-08-01 | $20.31 | $20.31 | 4,300 | — | — |
| 2024-07-31 | $20.22 | $20.22 | 12,100 | — | — |
| 2024-07-30 | $20.32 | $20.32 | 21,500 | — | — |
| 2024-07-29 | $19.79 | $19.79 | 9,300 | — | — |
| 2024-07-26 | $18.79 | $18.79 | 1,800 | — | — |
| 2024-07-25 | $19.08 | $19.08 | 700 | — | — |
| 2024-07-24 | $19.22 | $19.22 | 800 | — | — |
| 2024-07-23 | $19.40 | $19.40 | 1,400 | — | — |
| 2024-07-22 | $19.05 | $19.05 | 5,200 | — | — |
| 2024-07-19 | $19.60 | $19.60 | 6,200 | — | — |
| 2024-07-18 | $19.25 | $19.25 | 12,300 | — | — |
| 2024-07-17 | $19.90 | $19.90 | 9,000 | — | — |
| 2024-07-16 | $19.40 | $19.40 | 14,200 | — | — |
| 2024-07-15 | $18.51 | $18.51 | 11,400 | — | — |
| 2024-07-12 | $17.77 | $17.77 | 11,000 | — | — |
| 2024-07-11 | $17.55 | $17.55 | 6,200 | — | — |
| 2024-07-10 | $17.93 | $17.93 | 6,500 | — | — |
| 2024-07-09 | $17.64 | $17.64 | 9,000 | — | — |
| 2024-07-08 | $17.90 | $17.90 | 3,500 | — | — |
| 2024-07-05 | $17.45 | $17.45 | 7,300 | — | — |
| 2024-07-03 | $17.13 | $17.13 | 3,900 | — | — |
| 2024-07-02 | $17.93 | $17.93 | 8,200 | — | — |
| 2024-07-01 | $18.35 | $18.35 | 12,300 | — | — |
| 2024-06-28 | $19.64 | $19.64 | 6,200 | — | — |
| 2024-06-27 | $18.90 | $18.90 | 900 | — | — |
| 2024-06-26 | $18.89 | $18.89 | 1,600 | — | — |
| 2024-06-25 | $18.60 | $18.60 | 1,900 | — | — |
| 2024-06-24 | $18.49 | $18.49 | 6,100 | — | — |
| 2024-06-21 | $18.79 | $18.79 | 7,200 | — | — |
| 2024-06-20 | $18.79 | $18.79 | 1,500 | — | — |
| 2024-06-18 | $18.95 | $18.95 | 3,400 | — | — |
| 2024-06-17 | $19.30 | $19.30 | 5,000 | — | — |
| 2024-06-14 | $19.32 | $19.32 | 1,800 | — | — |
| 2024-06-13 | $19.60 | $19.60 | 8,100 | — | — |
| 2024-06-12 | $19.70 | $19.70 | 4,600 | — | — |
| 2024-06-11 | $19.86 | $19.86 | 4,800 | — | — |
| 2024-06-10 | $19.58 | $19.58 | 3,900 | — | — |
| 2024-06-07 | $19.48 | $19.48 | 4,600 | — | — |
| 2024-06-06 | $19.75 | $19.75 | 10,200 | — | — |
| 2024-06-05 | $19.75 | $19.75 | 5,000 | — | — |
| 2024-06-04 | $19.88 | $19.88 | 4,100 | — | — |
| 2024-06-03 | $19.53 | $19.53 | 11,500 | — | — |
| 2024-05-31 | $19.71 | $19.71 | 3,600 | — | — |
| 2024-05-30 | $19.60 | $19.60 | 10,200 | — | — |
| 2024-05-29 | $19.25 | $19.25 | 4,800 | — | — |
| 2024-05-28 | $19.67 | $19.67 | 8,000 | — | — |
| 2024-05-24 | $19.74 | $19.74 | 2,500 | — | — |
| 2024-05-23 | $19.52 | $19.52 | 3,400 | — | — |
| 2024-05-22 | $19.65 | $19.65 | 6,500 | — | — |
| 2024-05-21 | $19.15 | $19.15 | 5,000 | — | — |
| 2024-05-20 | $19.30 | $19.30 | 4,300 | — | — |
| 2024-05-17 | $19.50 | $19.50 | 2,000 | — | — |
| 2024-05-16 | $19.95 | $19.95 | 14,400 | — | — |
| 2024-05-15 | $19.59 | $19.59 | 8,400 | — | — |
| 2024-05-14 | $19.33 | $19.33 | 12,700 | — | — |
| 2024-05-13 | $18.91 | $18.91 | 9,100 | — | — |
| 2024-05-10 | $18.61 | $18.61 | 12,100 | — | — |
| 2024-05-09 | $18.45 | $18.45 | 18,600 | — | — |
| 2024-05-08 | $18.70 | $18.70 | 10,600 | — | — |
| 2024-05-07 | $17.90 | $17.90 | 5,900 | — | — |
| 2024-05-06 | $17.78 | $17.78 | 24,700 | — | — |
| 2024-05-03 | $18.25 | $18.25 | 21,400 | — | — |
| 2024-05-02 | $18.22 | $18.22 | 4,600 | — | — |
| 2024-05-01 | $18.61 | $18.61 | 2,300 | — | — |
| 2024-04-30 | $18.50 | $18.50 | 4,100 | — | — |
| 2024-04-29 | $18.40 | $18.40 | 5,200 | — | — |
| 2024-04-26 | $18.68 | $18.68 | 6,400 | — | — |
| 2024-04-25 | $18.46 | $18.46 | 5,700 | — | — |
| 2024-04-24 | $18.50 | $18.50 | 4,500 | — | — |
| 2024-04-23 | $18.75 | $18.75 | 4,700 | — | — |
| 2024-04-22 | $18.54 | $18.54 | 4,700 | — | — |
| 2024-04-19 | $19.00 | $19.00 | 7,300 | — | — |
| 2024-04-18 | $18.75 | $18.75 | 6,200 | — | — |
| 2024-04-17 | $18.26 | $18.26 | 5,700 | — | — |
| 2024-04-16 | $18.42 | $18.42 | 4,500 | — | — |
| 2024-04-15 | $18.97 | $18.97 | 6,100 | — | — |
| 2024-04-12 | $18.04 | $18.04 | 8,400 | — | — |
| 2024-04-11 | $18.40 | $18.40 | 9,800 | — | — |
| 2024-04-10 | $18.15 | $18.15 | 4,000 | — | — |
| 2024-04-09 | $17.82 | $17.82 | 5,400 | — | — |
| 2024-04-08 | $18.11 | $18.11 | 11,200 | — | — |
| 2024-04-05 | $17.95 | $17.95 | 6,400 | — | — |
| 2024-04-04 | $18.33 | $18.33 | 10,200 | — | — |
| 2024-04-03 | $18.25 | $18.25 | 9,000 | — | — |
| 2024-04-02 | $17.75 | $17.75 | 5,200 | — | — |
| 2024-04-01 | $17.55 | $17.55 | 3,000 | — | — |
| 2024-03-28 | $17.60 | $17.60 | 2,300 | — | — |
| 2024-03-27 | $17.41 | $17.41 | 4,300 | — | — |
| 2024-03-26 | $17.22 | $17.22 | 4,000 | — | — |
| 2024-03-25 | $17.15 | $17.15 | 3,100 | — | — |
| 2024-03-22 | $17.39 | $17.39 | 6,100 | — | — |
| 2024-03-21 | $17.79 | $17.79 | 5,500 | — | — |
| 2024-03-20 | $17.20 | $17.20 | 7,400 | — | — |
| 2024-03-19 | $17.01 | $17.01 | 7,400 | — | — |
| 2024-03-18 | $17.20 | $17.20 | 9,100 | — | — |
| 2024-03-15 | $17.15 | $17.15 | 9,200 | — | — |
| 2024-03-14 | $17.40 | $17.40 | 5,100 | — | — |
| 2024-03-13 | $17.40 | $17.40 | 7,600 | — | — |
| 2024-03-12 | $17.33 | $17.33 | 6,600 | — | — |
| 2024-03-11 | $17.40 | $17.40 | 4,700 | — | — |
| 2024-03-08 | $17.28 | $17.28 | 5,100 | — | — |
| 2024-03-07 | $17.39 | $17.39 | 4,800 | — | — |
| 2024-03-06 | $17.50 | $17.50 | 12,500 | — | — |
| 2024-03-05 | $17.37 | $17.37 | 9,100 | — | — |
| 2024-03-04 | $17.75 | $17.75 | 15,100 | — | — |
| 2024-03-01 | $16.81 | $16.81 | 1,100 | — | — |
| 2024-02-29 | $17.10 | $17.10 | 1,300 | — | — |
| 2024-02-28 | $16.94 | $16.94 | 9,100 | — | — |
| 2024-02-27 | $16.50 | $16.50 | 10,300 | — | — |
| 2024-02-26 | $17.00 | $17.00 | 12,900 | — | — |
| 2024-02-23 | $16.55 | $16.55 | 6,900 | — | — |
| 2024-02-22 | $17.11 | $17.11 | 8,200 | — | — |
| 2024-02-21 | $17.60 | $17.60 | 10,400 | — | — |
| 2024-02-20 | $17.49 | $17.49 | 13,400 | — | — |
| 2024-02-16 | $17.66 | $17.66 | 12,000 | — | — |
| 2024-02-15 | $18.34 | $18.34 | 20,300 | — | — |
| 2024-02-14 | $17.99 | $17.99 | 4,700 | — | — |
| 2024-02-13 | $17.70 | $17.70 | 5,100 | — | — |
| 2024-02-12 | $17.81 | $17.81 | 14,100 | — | — |
| 2024-02-09 | $18.59 | $18.59 | 35,000 | — | — |
| 2024-02-08 | $21.11 | $21.11 | 11,600 | — | — |
| 2024-02-07 | $20.75 | $20.75 | 11,000 | — | — |
| 2024-02-06 | $20.75 | $20.75 | 11,700 | — | — |
| 2024-02-05 | $20.72 | $20.72 | 4,300 | — | — |
| 2024-02-02 | $21.44 | $21.44 | 15,300 | — | — |
| 2024-02-01 | $21.66 | $21.66 | 6,500 | — | — |
| 2024-01-31 | $21.52 | $21.52 | 9,300 | — | — |
| 2024-01-30 | $22.50 | $22.50 | 7,900 | — | — |
| 2024-01-29 | $22.50 | $22.50 | 11,500 | — | — |
| 2024-01-26 | $21.52 | $21.52 | 6,300 | — | — |
| 2024-01-25 | $21.55 | $21.55 | 5,100 | — | — |
| 2024-01-24 | $21.35 | $21.35 | 9,900 | — | — |
| 2024-01-23 | $21.70 | $21.70 | 3,500 | — | — |
| 2024-01-22 | $21.51 | $21.51 | 10,400 | — | — |
| 2024-01-19 | $21.12 | $21.12 | 4,700 | — | — |
| 2024-01-18 | $20.98 | $20.98 | 1,900 | — | — |
| 2024-01-17 | $20.88 | $20.88 | 5,400 | — | — |
| 2024-01-16 | $21.00 | $21.00 | 6,700 | — | — |
| 2024-01-12 | $20.92 | $20.92 | 9,300 | — | — |
| 2024-01-11 | $20.10 | $20.10 | 5,600 | — | — |
| 2024-01-10 | $21.20 | $21.20 | 18,700 | — | — |
| 2024-01-09 | $20.24 | $20.24 | 13,500 | — | — |
| 2024-01-08 | $19.42 | $19.42 | 5,700 | — | — |
| 2024-01-05 | $19.35 | $19.35 | 9,700 | — | — |
| 2024-01-04 | $18.55 | $18.55 | 9,000 | — | — |
| 2024-01-03 | $18.32 | $18.32 | 4,800 | — | — |
| 2024-01-02 | $17.60 | $17.60 | 1,600 | — | — |