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
- 1985-10-16 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 | $31.25 | $86.13 | 4,600 | — | — |
| 2024-12-30 | $31.55 | $86.96 | 4,600 | — | — |
| 2024-12-27 | $31.63 | $87.18 | 4,400 | — | — |
| 2024-12-26 | $32.35 | $89.16 | 3,500 | — | — |
| 2024-12-24 | $32.06 | $88.36 | 3,700 | — | — |
| 2024-12-23 | $31.53 | $86.90 | 6,700 | — | — |
| 2024-12-20 | $31.69 | $87.35 | 26,200 | — | — |
| 2024-12-19 | $31.34 | $86.38 | 13,500 | — | — |
| 2024-12-18 | $31.44 | $86.66 | 11,500 | — | — |
| 2024-12-17 | $32.36 | $89.19 | 8,800 | — | — |
| 2024-12-16 | $32.41 | $89.33 | 6,000 | — | — |
| 2024-12-13 | $32.01 | $88.23 | 11,100 | — | — |
| 2024-12-12 | $32.00 | $88.20 | 9,900 | — | — |
| 2024-12-11 | $32.00 | $88.20 | 13,500 | — | — |
| 2024-12-10 | $31.77 | $87.57 | 98,500 | — | — |
| 2024-12-09 | $31.22 | $86.05 | 11,800 | — | — |
| 2024-12-06 | $31.17 | $85.91 | 9,100 | — | — |
| 2024-12-05 | $31.73 | $87.46 | 9,500 | — | — |
| 2024-12-04 | $31.73 | $87.46 | 6,100 | — | — |
| 2024-12-03 | $31.70 | $87.37 | 7,400 | — | — |
| 2024-12-02 | $32.05 | $87.81 | 7,300 | — | — |
| 2024-11-29 | $32.01 | $87.70 | 16,900 | — | — |
| 2024-11-27 | $31.44 | $86.14 | 6,700 | — | — |
| 2024-11-26 | $31.40 | $86.03 | 267,300 | — | — |
| 2024-11-25 | $31.43 | $86.11 | 63,600 | — | — |
| 2024-11-22 | $31.47 | $86.22 | 14,600 | — | — |
| 2024-11-21 | $30.25 | $82.88 | 5,100 | — | — |
| 2024-11-20 | $30.11 | $82.50 | 14,000 | — | — |
| 2024-11-19 | $29.62 | $81.16 | 5,000 | — | — |
| 2024-11-18 | $29.32 | $80.33 | 6,900 | — | — |
| 2024-11-15 | $29.03 | $79.54 | 8,000 | — | — |
| 2024-11-14 | $28.85 | $79.05 | 6,000 | — | — |
| 2024-11-13 | $29.36 | $80.44 | 5,100 | — | — |
| 2024-11-12 | $29.56 | $80.99 | 9,800 | — | — |
| 2024-11-11 | $29.37 | $80.47 | 6,000 | — | — |
| 2024-11-08 | $29.19 | $79.98 | 7,800 | — | — |
| 2024-11-07 | $28.13 | $77.07 | 19,000 | — | — |
| 2024-11-06 | $29.48 | $80.77 | 40,300 | — | — |
| 2024-11-05 | $25.82 | $70.74 | 6,200 | — | — |
| 2024-11-04 | $25.50 | $69.87 | 7,700 | — | — |
| 2024-11-01 | $25.65 | $70.28 | 4,800 | — | — |
| 2024-10-31 | $25.75 | $70.55 | 25,500 | — | — |
| 2024-10-30 | $26.00 | $71.24 | 7,500 | — | — |
| 2024-10-29 | $25.99 | $71.21 | 5,400 | — | — |
| 2024-10-28 | $25.64 | $70.25 | 9,600 | — | — |
| 2024-10-25 | $25.40 | $69.59 | 25,000 | — | — |
| 2024-10-24 | $25.17 | $68.96 | 12,300 | — | — |
| 2024-10-23 | $25.34 | $69.43 | 9,200 | — | — |
| 2024-10-22 | $25.28 | $69.26 | 5,000 | — | — |
| 2024-10-21 | $25.22 | $69.10 | 11,600 | — | — |
| 2024-10-18 | $25.21 | $69.07 | 9,000 | — | — |
| 2024-10-17 | $25.76 | $70.58 | 12,700 | — | — |
| 2024-10-16 | $25.60 | $70.14 | 27,100 | — | — |
| 2024-10-15 | $25.21 | $69.07 | 10,800 | — | — |
| 2024-10-14 | $24.82 | $68.00 | 7,100 | — | — |
| 2024-10-11 | $25.36 | $69.48 | 9,900 | — | — |
| 2024-10-10 | $24.54 | $67.24 | 10,100 | — | — |
| 2024-10-09 | $24.31 | $66.61 | 7,500 | — | — |
| 2024-10-08 | $24.00 | $65.76 | 5,900 | — | — |
| 2024-10-07 | $23.84 | $65.32 | 6,200 | — | — |
| 2024-10-04 | $24.19 | $66.28 | 7,900 | — | — |
| 2024-10-03 | $23.89 | $65.46 | 15,500 | — | — |
| 2024-10-02 | $24.30 | $66.58 | 19,200 | — | — |
| 2024-10-01 | $24.80 | $67.95 | 14,500 | — | — |
| 2024-09-30 | $25.39 | $69.57 | 14,700 | — | — |
| 2024-09-27 | $25.52 | $69.92 | 14,600 | — | — |
| 2024-09-26 | $25.92 | $71.02 | 20,200 | — | — |
| 2024-09-25 | $26.17 | $71.70 | 21,900 | — | — |
| 2024-09-24 | $26.84 | $73.54 | 10,300 | — | — |
| 2024-09-23 | $27.26 | $74.69 | 10,600 | — | — |
| 2024-09-20 | $28.13 | $77.07 | 83,600 | — | — |
| 2024-09-19 | $28.53 | $78.17 | 14,000 | — | — |
| 2024-09-18 | $27.20 | $74.53 | 10,800 | — | — |
| 2024-09-17 | $27.82 | $76.22 | 15,600 | — | — |
| 2024-09-16 | $27.10 | $74.25 | 10,700 | — | — |
| 2024-09-13 | $26.62 | $72.94 | 27,800 | — | — |
| 2024-09-12 | $25.93 | $71.05 | 25,900 | — | — |
| 2024-09-11 | $26.17 | $71.70 | 37,500 | — | — |
| 2024-09-10 | $26.38 | $72.28 | 40,900 | — | — |
| 2024-09-09 | $26.55 | $72.74 | 30,400 | — | — |
| 2024-09-06 | $27.14 | $74.36 | 25,700 | — | — |
| 2024-09-05 | $27.90 | $76.44 | 22,900 | — | — |
| 2024-09-04 | $28.39 | $77.79 | 20,200 | — | — |
| 2024-09-03 | $28.89 | $79.16 | 19,900 | — | — |
| 2024-08-30 | $29.11 | $79.24 | 55,200 | — | — |
| 2024-08-29 | $29.05 | $79.07 | 62,200 | — | — |
| 2024-08-28 | $29.05 | $79.07 | 52,000 | — | — |
| 2024-08-27 | $29.06 | $79.10 | 30,900 | — | — |
| 2024-08-26 | $29.18 | $79.43 | 56,100 | — | — |
| 2024-08-23 | $29.18 | $79.43 | 49,100 | — | — |
| 2024-08-22 | $28.91 | $78.69 | 6,100 | — | — |
| 2024-08-21 | $28.94 | $78.78 | 12,500 | — | — |
| 2024-08-20 | $28.85 | $78.53 | 8,800 | — | — |
| 2024-08-19 | $28.94 | $78.78 | 11,900 | — | — |
| 2024-08-16 | $28.68 | $78.07 | 38,000 | — | — |
| 2024-08-15 | $28.71 | $78.15 | 11,200 | — | — |
| 2024-08-14 | $28.39 | $77.28 | 7,300 | — | — |
| 2024-08-13 | $28.57 | $77.77 | 5,900 | — | — |
| 2024-08-12 | $28.49 | $77.55 | 17,900 | — | — |
| 2024-08-09 | $28.69 | $78.09 | 12,400 | — | — |
| 2024-08-08 | $28.80 | $78.39 | 6,400 | — | — |
| 2024-08-07 | $28.88 | $78.61 | 31,300 | — | — |
| 2024-08-06 | $29.26 | $79.65 | 18,600 | — | — |
| 2024-08-05 | $29.32 | $79.81 | 26,000 | — | — |
| 2024-08-02 | $30.21 | $82.23 | 24,300 | — | — |
| 2024-08-01 | $30.86 | $84.00 | 29,700 | — | — |
| 2024-07-31 | $31.78 | $86.51 | 59,300 | — | — |
| 2024-07-30 | $32.08 | $87.32 | 44,100 | — | — |
| 2024-07-29 | $31.91 | $86.86 | 30,500 | — | — |
| 2024-07-26 | $31.95 | $86.97 | 30,800 | — | — |
| 2024-07-25 | $31.81 | $86.59 | 47,000 | — | — |
| 2024-07-24 | $31.57 | $85.93 | 57,700 | — | — |
| 2024-07-23 | $31.57 | $85.93 | 61,500 | — | — |
| 2024-07-22 | $31.48 | $85.69 | 80,100 | — | — |
| 2024-07-19 | $31.52 | $85.80 | 25,500 | — | — |
| 2024-07-18 | $31.50 | $85.74 | 35,900 | — | — |
| 2024-07-17 | $31.45 | $85.61 | 56,600 | — | — |
| 2024-07-16 | $30.91 | $84.14 | 45,800 | — | — |
| 2024-07-15 | $29.65 | $80.71 | 41,000 | — | — |
| 2024-07-12 | $28.80 | $78.39 | 15,900 | — | — |
| 2024-07-11 | $28.60 | $77.85 | 43,600 | — | — |
| 2024-07-10 | $28.16 | $76.65 | 14,700 | — | — |
| 2024-07-09 | $28.15 | $76.62 | 12,100 | — | — |
| 2024-07-08 | $28.17 | $76.68 | 18,800 | — | — |
| 2024-07-05 | $28.15 | $76.62 | 38,900 | — | — |
| 2024-07-03 | $28.30 | $77.03 | 20,400 | — | — |
| 2024-07-02 | $28.53 | $77.66 | 24,700 | — | — |
| 2024-07-01 | $28.51 | $77.60 | 54,800 | — | — |
| 2024-06-28 | $29.20 | $79.48 | 742,100 | — | — |
| 2024-06-27 | $29.01 | $78.97 | 46,400 | — | — |
| 2024-06-26 | $29.00 | $78.94 | 57,700 | — | — |
| 2024-06-25 | $29.07 | $79.13 | 13,800 | — | — |
| 2024-06-24 | $29.20 | $79.48 | 16,600 | — | — |
| 2024-06-21 | $28.59 | $77.82 | 39,000 | — | — |
| 2024-06-20 | $29.19 | $79.46 | 13,100 | — | — |
| 2024-06-18 | $29.22 | $79.54 | 18,500 | — | — |
| 2024-06-17 | $29.24 | $79.59 | 15,500 | — | — |
| 2024-06-14 | $29.30 | $79.75 | 27,800 | — | — |
| 2024-06-13 | $29.50 | $80.30 | 16,600 | — | — |
| 2024-06-12 | $29.61 | $80.60 | 20,000 | — | — |
| 2024-06-11 | $29.75 | $80.98 | 11,600 | — | — |
| 2024-06-10 | $29.80 | $81.12 | 9,400 | — | — |
| 2024-06-07 | $29.90 | $81.39 | 10,500 | — | — |
| 2024-06-06 | $30.03 | $81.74 | 15,100 | — | — |
| 2024-06-05 | $29.81 | $81.14 | 14,800 | — | — |
| 2024-06-04 | $30.25 | $82.34 | 9,300 | — | — |
| 2024-06-03 | $30.40 | $82.75 | 12,700 | — | — |
| 2024-05-31 | $30.27 | $81.88 | 10,100 | — | — |
| 2024-05-30 | $29.71 | $80.36 | 11,700 | — | — |
| 2024-05-29 | $29.74 | $80.44 | 14,500 | — | — |
| 2024-05-28 | $29.80 | $80.61 | 13,700 | — | — |
| 2024-05-24 | $29.89 | $80.85 | 2,500 | — | — |
| 2024-05-23 | $29.86 | $80.77 | 5,500 | — | — |
| 2024-05-22 | $29.85 | $80.74 | 5,900 | — | — |
| 2024-05-21 | $29.80 | $80.61 | 6,800 | — | — |
| 2024-05-20 | $29.81 | $80.63 | 20,300 | — | — |
| 2024-05-17 | $30.16 | $81.58 | 32,900 | — | — |
| 2024-05-16 | $30.63 | $82.85 | 3,800 | — | — |
| 2024-05-15 | $30.64 | $82.88 | 12,800 | — | — |
| 2024-05-14 | $30.69 | $83.01 | 13,800 | — | — |
| 2024-05-13 | $30.75 | $83.18 | 7,500 | — | — |
| 2024-05-10 | $30.80 | $83.31 | 7,400 | — | — |
| 2024-05-09 | $30.81 | $83.34 | 6,200 | — | — |
| 2024-05-08 | $30.85 | $83.45 | 5,100 | — | — |
| 2024-05-07 | $30.86 | $83.47 | 6,100 | — | — |
| 2024-05-06 | $30.90 | $83.58 | 14,200 | — | — |
| 2024-05-03 | $31.00 | $83.85 | 9,800 | — | — |
| 2024-05-02 | $30.99 | $83.83 | 12,100 | — | — |
| 2024-05-01 | $30.80 | $83.31 | 12,700 | — | — |
| 2024-04-30 | $29.09 | $78.69 | 7,900 | — | — |
| 2024-04-29 | $29.09 | $78.69 | 4,500 | — | — |
| 2024-04-26 | $28.99 | $78.42 | 6,200 | — | — |
| 2024-04-25 | $28.40 | $76.82 | 7,800 | — | — |
| 2024-04-24 | $28.15 | $76.14 | 2,700 | — | — |
| 2024-04-23 | $28.10 | $76.01 | 5,000 | — | — |
| 2024-04-22 | $28.00 | $75.74 | 5,100 | — | — |
| 2024-04-19 | $27.75 | $75.06 | 9,800 | — | — |
| 2024-04-18 | $27.80 | $75.20 | 5,600 | — | — |
| 2024-04-17 | $27.55 | $74.52 | 9,100 | — | — |
| 2024-04-16 | $27.48 | $74.33 | 5,600 | — | — |
| 2024-04-15 | $27.50 | $74.39 | 2,300 | — | — |
| 2024-04-12 | $27.70 | $74.93 | 5,700 | — | — |
| 2024-04-11 | $27.77 | $75.12 | 5,500 | — | — |
| 2024-04-10 | $27.77 | $75.12 | 900 | — | — |
| 2024-04-09 | $27.89 | $75.44 | 1,800 | — | — |
| 2024-04-08 | $27.90 | $75.47 | 1,700 | — | — |
| 2024-04-05 | $27.90 | $75.47 | 1,600 | — | — |
| 2024-04-04 | $27.84 | $75.31 | 9,000 | — | — |
| 2024-04-03 | $27.80 | $75.20 | 1,800 | — | — |
| 2024-04-02 | $27.85 | $75.33 | 3,300 | — | — |
| 2024-04-01 | $27.94 | $75.58 | 2,200 | — | — |
| 2024-03-28 | $27.85 | $75.33 | 4,400 | — | — |
| 2024-03-27 | $27.85 | $75.33 | 7,800 | — | — |
| 2024-03-26 | $27.70 | $74.93 | 5,900 | — | — |
| 2024-03-25 | $27.85 | $75.33 | 6,200 | — | — |
| 2024-03-22 | $27.78 | $75.14 | 1,500 | — | — |
| 2024-03-21 | $27.78 | $75.14 | 2,000 | — | — |
| 2024-03-20 | $27.50 | $74.39 | 3,900 | — | — |
| 2024-03-19 | $27.39 | $74.09 | 11,200 | — | — |
| 2024-03-18 | $27.60 | $74.66 | 11,300 | — | — |
| 2024-03-15 | $27.70 | $74.93 | 28,800 | — | — |
| 2024-03-14 | $27.64 | $74.76 | 3,900 | — | — |
| 2024-03-13 | $27.52 | $74.44 | 2,400 | — | — |
| 2024-03-12 | $27.75 | $75.06 | 3,800 | — | — |
| 2024-03-11 | $27.80 | $75.20 | 2,200 | — | — |
| 2024-03-08 | $27.83 | $75.28 | 1,200 | — | — |
| 2024-03-07 | $27.58 | $74.60 | 2,700 | — | — |
| 2024-03-06 | $27.59 | $74.63 | 4,700 | — | — |
| 2024-03-05 | $27.37 | $74.03 | 3,200 | — | — |
| 2024-03-04 | $26.63 | $72.03 | 1,900 | — | — |
| 2024-03-01 | $26.58 | $71.90 | 3,400 | — | — |
| 2024-02-29 | $26.65 | $71.57 | 5,100 | — | — |
| 2024-02-28 | $26.57 | $71.36 | 6,800 | — | — |
| 2024-02-27 | $26.70 | $71.71 | 4,600 | — | — |
| 2024-02-26 | $26.50 | $71.17 | 39,600 | — | — |
| 2024-02-23 | $26.48 | $71.12 | 3,600 | — | — |
| 2024-02-22 | $25.43 | $68.30 | 5,100 | — | — |
| 2024-02-21 | $24.60 | $66.07 | 8,500 | — | — |
| 2024-02-20 | $24.60 | $66.07 | 43,700 | — | — |
| 2024-02-16 | $24.52 | $65.85 | 4,300 | — | — |
| 2024-02-15 | $24.67 | $66.25 | 1,900 | — | — |
| 2024-02-14 | $24.35 | $65.40 | 2,800 | — | — |
| 2024-02-13 | $23.85 | $64.05 | 4,200 | — | — |
| 2024-02-12 | $25.85 | $69.42 | 16,200 | — | — |
| 2024-02-09 | $26.45 | $71.04 | 2,900 | — | — |
| 2024-02-08 | $25.85 | $69.42 | 8,100 | — | — |
| 2024-02-07 | $26.00 | $69.83 | 7,300 | — | — |
| 2024-02-06 | $26.76 | $71.87 | 4,500 | — | — |
| 2024-02-05 | $27.28 | $73.26 | 2,000 | — | — |
| 2024-02-02 | $27.38 | $73.53 | 7,700 | — | — |
| 2024-02-01 | $27.95 | $74.63 | 7,100 | — | — |
| 2024-01-31 | $29.09 | $77.68 | 1,700 | — | — |
| 2024-01-30 | $29.57 | $78.96 | 1,600 | — | — |
| 2024-01-29 | $29.67 | $79.23 | 6,600 | — | — |
| 2024-01-26 | $29.80 | $79.57 | 3,700 | — | — |
| 2024-01-25 | $29.67 | $79.23 | 3,200 | — | — |
| 2024-01-24 | $29.75 | $79.44 | 3,200 | — | — |
| 2024-01-23 | $29.65 | $79.17 | 2,300 | — | — |
| 2024-01-22 | $29.52 | $78.83 | 1,600 | — | — |
| 2024-01-19 | $29.55 | $78.91 | 4,600 | — | — |
| 2024-01-18 | $29.59 | $79.01 | 5,200 | — | — |
| 2024-01-17 | $29.65 | $79.17 | 4,600 | — | — |
| 2024-01-16 | $29.55 | $78.91 | 3,600 | — | — |
| 2024-01-12 | $29.76 | $79.47 | 4,400 | — | — |
| 2024-01-11 | $29.70 | $79.31 | 5,600 | — | — |
| 2024-01-10 | $29.84 | $79.68 | 1,100 | — | — |
| 2024-01-09 | $29.80 | $79.57 | 4,800 | — | — |
| 2024-01-08 | $29.89 | $79.81 | 6,800 | — | — |
| 2024-01-05 | $29.89 | $79.81 | 21,100 | — | — |
| 2024-01-04 | $30.25 | $80.78 | 20,800 | — | — |
| 2024-01-03 | $30.38 | $81.12 | 7,700 | — | — |
| 2024-01-02 | $30.61 | $81.74 | 2,400 | — | — |