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
- 1993-02-10 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 | $31.69 | $91.32 | 131,800 | — | — |
| 2024-12-30 | $31.90 | $91.92 | 102,100 | — | — |
| 2024-12-27 | $31.90 | $91.92 | 101,300 | — | — |
| 2024-12-26 | $32.48 | $93.59 | 44,900 | — | — |
| 2024-12-24 | $32.46 | $93.54 | 41,400 | — | — |
| 2024-12-23 | $32.15 | $92.64 | 91,100 | — | — |
| 2024-12-20 | $32.24 | $92.90 | 254,600 | — | — |
| 2024-12-19 | $31.90 | $91.92 | 159,700 | — | — |
| 2024-12-18 | $31.90 | $91.92 | 230,300 | — | — |
| 2024-12-17 | $34.02 | $98.03 | 112,300 | — | — |
| 2024-12-16 | $34.92 | $100.62 | 81,400 | — | — |
| 2024-12-13 | $34.62 | $99.76 | 110,600 | — | — |
| 2024-12-12 | $34.69 | $99.96 | 80,000 | — | — |
| 2024-12-11 | $35.07 | $101.06 | 209,000 | — | — |
| 2024-12-10 | $34.75 | $100.13 | 116,300 | — | — |
| 2024-12-09 | $34.57 | $99.62 | 115,300 | — | — |
| 2024-12-06 | $34.91 | $100.60 | 57,800 | — | — |
| 2024-12-05 | $35.02 | $100.91 | 93,400 | — | — |
| 2024-12-04 | $35.30 | $101.72 | 98,100 | — | — |
| 2024-12-03 | $34.80 | $100.28 | 91,100 | — | — |
| 2024-12-02 | $35.11 | $101.17 | 79,300 | — | — |
| 2024-11-29 | $35.08 | $101.09 | 75,900 | — | — |
| 2024-11-27 | $35.21 | $101.46 | 89,100 | — | — |
| 2024-11-26 | $35.34 | $101.83 | 78,200 | — | — |
| 2024-11-25 | $36.02 | $103.79 | 182,200 | — | — |
| 2024-11-22 | $35.83 | $103.25 | 109,700 | — | — |
| 2024-11-21 | $35.23 | $101.52 | 108,400 | — | — |
| 2024-11-20 | $34.79 | $100.25 | 76,600 | — | — |
| 2024-11-19 | $34.86 | $100.45 | 101,000 | — | — |
| 2024-11-18 | $35.00 | $100.85 | 94,800 | — | — |
| 2024-11-15 | $35.40 | $102.01 | 161,000 | — | — |
| 2024-11-14 | $35.44 | $102.12 | 199,000 | — | — |
| 2024-11-13 | $35.29 | $101.69 | 119,800 | — | — |
| 2024-11-12 | $35.49 | $102.27 | 138,900 | — | — |
| 2024-11-11 | $35.80 | $103.16 | 151,600 | — | — |
| 2024-11-08 | $34.55 | $99.56 | 188,200 | — | — |
| 2024-11-07 | $34.15 | $98.41 | 224,900 | — | — |
| 2024-11-06 | $35.38 | $101.95 | 558,000 | — | — |
| 2024-11-05 | $31.00 | $89.33 | 131,100 | — | — |
| 2024-11-04 | $30.27 | $87.22 | 100,000 | — | — |
| 2024-11-01 | $30.83 | $87.69 | 141,900 | — | — |
| 2024-10-31 | $30.78 | $87.54 | 91,700 | — | — |
| 2024-10-30 | $31.50 | $89.59 | 103,500 | — | — |
| 2024-10-29 | $31.36 | $89.19 | 105,100 | — | — |
| 2024-10-28 | $31.55 | $89.73 | 150,000 | — | — |
| 2024-10-25 | $30.38 | $86.41 | 112,300 | — | — |
| 2024-10-24 | $31.24 | $88.85 | 149,000 | — | — |
| 2024-10-23 | $30.96 | $88.06 | 112,800 | — | — |
| 2024-10-22 | $30.61 | $87.06 | 115,000 | — | — |
| 2024-10-21 | $30.46 | $86.63 | 127,700 | — | — |
| 2024-10-18 | $31.70 | $90.16 | 92,700 | — | — |
| 2024-10-17 | $32.22 | $91.64 | 108,900 | — | — |
| 2024-10-16 | $32.01 | $91.04 | 137,200 | — | — |
| 2024-10-15 | $31.26 | $88.91 | 134,000 | — | — |
| 2024-10-14 | $30.80 | $87.60 | 107,700 | — | — |
| 2024-10-11 | $30.35 | $86.32 | 99,600 | — | — |
| 2024-10-10 | $29.47 | $83.82 | 101,800 | — | — |
| 2024-10-09 | $29.60 | $84.19 | 89,000 | — | — |
| 2024-10-08 | $29.55 | $84.05 | 95,500 | — | — |
| 2024-10-07 | $29.82 | $84.81 | 183,900 | — | — |
| 2024-10-04 | $29.31 | $83.36 | 157,800 | — | — |
| 2024-10-03 | $28.88 | $82.14 | 108,300 | — | — |
| 2024-10-02 | $29.06 | $82.65 | 87,900 | — | — |
| 2024-10-01 | $29.49 | $83.87 | 115,300 | — | — |
| 2024-09-30 | $30.09 | $85.58 | 110,900 | — | — |
| 2024-09-27 | $29.70 | $84.47 | 80,400 | — | — |
| 2024-09-26 | $29.71 | $84.50 | 76,000 | — | — |
| 2024-09-25 | $29.68 | $84.42 | 117,000 | — | — |
| 2024-09-24 | $29.86 | $84.93 | 110,100 | — | — |
| 2024-09-23 | $30.26 | $86.06 | 96,600 | — | — |
| 2024-09-20 | $30.56 | $86.92 | 503,300 | — | — |
| 2024-09-19 | $32.34 | $91.98 | 119,700 | — | — |
| 2024-09-18 | $31.14 | $88.57 | 115,300 | — | — |
| 2024-09-17 | $31.22 | $88.80 | 88,000 | — | — |
| 2024-09-16 | $31.15 | $88.60 | 81,100 | — | — |
| 2024-09-13 | $30.87 | $87.80 | 99,100 | — | — |
| 2024-09-12 | $29.82 | $84.81 | 59,100 | — | — |
| 2024-09-11 | $29.69 | $84.44 | 75,000 | — | — |
| 2024-09-10 | $30.21 | $85.92 | 74,800 | — | — |
| 2024-09-09 | $30.21 | $85.92 | 102,500 | — | — |
| 2024-09-06 | $30.17 | $85.81 | 129,200 | — | — |
| 2024-09-05 | $30.77 | $87.52 | 63,600 | — | — |
| 2024-09-04 | $30.97 | $88.08 | 94,600 | — | — |
| 2024-09-03 | $31.49 | $89.56 | 97,100 | — | — |
| 2024-08-30 | $32.00 | $91.01 | 117,000 | — | — |
| 2024-08-29 | $31.69 | $90.13 | 61,700 | — | — |
| 2024-08-28 | $31.76 | $90.33 | 64,900 | — | — |
| 2024-08-27 | $31.43 | $89.39 | 71,400 | — | — |
| 2024-08-26 | $31.65 | $90.02 | 114,000 | — | — |
| 2024-08-23 | $31.85 | $90.59 | 131,800 | — | — |
| 2024-08-22 | $30.17 | $85.81 | 51,400 | — | — |
| 2024-08-21 | $30.23 | $85.98 | 49,500 | — | — |
| 2024-08-20 | $30.11 | $85.64 | 60,400 | — | — |
| 2024-08-19 | $30.48 | $86.69 | 69,900 | — | — |
| 2024-08-16 | $30.31 | $86.21 | 86,900 | — | — |
| 2024-08-15 | $29.88 | $84.98 | 84,900 | — | — |
| 2024-08-14 | $29.29 | $83.31 | 62,600 | — | — |
| 2024-08-13 | $29.73 | $84.56 | 116,600 | — | — |
| 2024-08-12 | $29.13 | $82.85 | 153,700 | — | — |
| 2024-08-09 | $29.37 | $83.53 | 90,400 | — | — |
| 2024-08-08 | $29.63 | $84.27 | 124,500 | — | — |
| 2024-08-07 | $29.29 | $83.31 | 110,700 | — | — |
| 2024-08-06 | $29.57 | $84.10 | 154,700 | — | — |
| 2024-08-05 | $29.45 | $83.76 | 255,100 | — | — |
| 2024-08-02 | $30.80 | $86.46 | 218,100 | — | — |
| 2024-08-01 | $32.00 | $89.83 | 138,200 | — | — |
| 2024-07-31 | $33.27 | $93.40 | 140,800 | — | — |
| 2024-07-30 | $33.74 | $94.72 | 81,700 | — | — |
| 2024-07-29 | $33.57 | $94.24 | 130,500 | — | — |
| 2024-07-26 | $33.94 | $95.28 | 127,200 | — | — |
| 2024-07-25 | $34.30 | $96.29 | 167,300 | — | — |
| 2024-07-24 | $33.22 | $93.26 | 176,900 | — | — |
| 2024-07-23 | $33.62 | $94.38 | 295,900 | — | — |
| 2024-07-22 | $33.34 | $93.59 | 225,400 | — | — |
| 2024-07-19 | $32.89 | $92.33 | 464,900 | — | — |
| 2024-07-18 | $33.04 | $92.75 | 161,200 | — | — |
| 2024-07-17 | $33.78 | $94.83 | 227,100 | — | — |
| 2024-07-16 | $33.34 | $93.59 | 312,700 | — | — |
| 2024-07-15 | $32.24 | $90.51 | 192,100 | — | — |
| 2024-07-12 | $31.35 | $88.01 | 264,700 | — | — |
| 2024-07-11 | $31.22 | $87.64 | 312,900 | — | — |
| 2024-07-10 | $29.90 | $83.94 | 128,700 | — | — |
| 2024-07-09 | $29.36 | $82.42 | 171,100 | — | — |
| 2024-07-08 | $29.14 | $81.80 | 99,000 | — | — |
| 2024-07-05 | $28.87 | $81.04 | 109,700 | — | — |
| 2024-07-03 | $29.38 | $82.48 | 59,600 | — | — |
| 2024-07-02 | $29.75 | $83.52 | 108,700 | — | — |
| 2024-07-01 | $29.72 | $83.43 | 102,700 | — | — |
| 2024-06-28 | $30.00 | $84.22 | 477,200 | — | — |
| 2024-06-27 | $29.40 | $82.53 | 52,800 | — | — |
| 2024-06-26 | $29.08 | $81.63 | 82,000 | — | — |
| 2024-06-25 | $28.71 | $80.60 | 71,700 | — | — |
| 2024-06-24 | $28.88 | $81.07 | 100,300 | — | — |
| 2024-06-21 | $28.54 | $80.12 | 215,100 | — | — |
| 2024-06-20 | $28.64 | $80.40 | 54,600 | — | — |
| 2024-06-18 | $28.69 | $80.54 | 76,700 | — | — |
| 2024-06-17 | $28.80 | $80.85 | 67,800 | — | — |
| 2024-06-14 | $28.33 | $79.53 | 92,000 | — | — |
| 2024-06-13 | $28.41 | $79.75 | 55,700 | — | — |
| 2024-06-12 | $28.87 | $81.04 | 224,900 | — | — |
| 2024-06-11 | $28.47 | $79.92 | 130,500 | — | — |
| 2024-06-10 | $28.26 | $79.33 | 92,200 | — | — |
| 2024-06-07 | $28.63 | $80.37 | 92,900 | — | — |
| 2024-06-06 | $28.66 | $80.46 | 73,100 | — | — |
| 2024-06-05 | $28.69 | $80.54 | 62,600 | — | — |
| 2024-06-04 | $28.45 | $79.87 | 74,000 | — | — |
| 2024-06-03 | $28.77 | $80.76 | 59,300 | — | — |
| 2024-05-31 | $29.15 | $81.83 | 147,600 | — | — |
| 2024-05-30 | $28.94 | $81.24 | 67,700 | — | — |
| 2024-05-29 | $28.53 | $80.09 | 87,400 | — | — |
| 2024-05-28 | $29.06 | $81.58 | 89,700 | — | — |
| 2024-05-24 | $29.25 | $82.11 | 102,100 | — | — |
| 2024-05-23 | $29.30 | $82.25 | 99,300 | — | — |
| 2024-05-22 | $29.83 | $83.74 | 70,700 | — | — |
| 2024-05-21 | $30.07 | $84.41 | 67,800 | — | — |
| 2024-05-20 | $29.90 | $83.94 | 89,900 | — | — |
| 2024-05-17 | $30.50 | $85.62 | 158,200 | — | — |
| 2024-05-16 | $30.45 | $85.48 | 113,800 | — | — |
| 2024-05-15 | $30.73 | $86.27 | 73,400 | — | — |
| 2024-05-14 | $30.42 | $85.40 | 71,200 | — | — |
| 2024-05-13 | $30.40 | $85.34 | 57,600 | — | — |
| 2024-05-10 | $30.45 | $85.48 | 59,000 | — | — |
| 2024-05-09 | $30.52 | $85.68 | 104,700 | — | — |
| 2024-05-08 | $30.21 | $84.81 | 93,000 | — | — |
| 2024-05-07 | $29.96 | $84.10 | 88,600 | — | — |
| 2024-05-06 | $29.98 | $84.16 | 75,600 | — | — |
| 2024-05-03 | $29.98 | $84.16 | 76,500 | — | — |
| 2024-05-02 | $30.00 | $83.09 | 143,500 | — | — |
| 2024-05-01 | $29.65 | $82.12 | 97,600 | — | — |
| 2024-04-30 | $29.04 | $80.44 | 108,900 | — | — |
| 2024-04-29 | $29.50 | $81.71 | 90,100 | — | — |
| 2024-04-26 | $29.76 | $82.43 | 184,900 | — | — |
| 2024-04-25 | $30.20 | $83.65 | 303,000 | — | — |
| 2024-04-24 | $30.04 | $83.20 | 149,300 | — | — |
| 2024-04-23 | $29.20 | $80.88 | 131,300 | — | — |
| 2024-04-22 | $28.56 | $79.11 | 126,900 | — | — |
| 2024-04-19 | $28.49 | $78.91 | 153,900 | — | — |
| 2024-04-18 | $27.54 | $76.28 | 97,500 | — | — |
| 2024-04-17 | $27.21 | $75.37 | 75,100 | — | — |
| 2024-04-16 | $27.17 | $75.26 | 117,200 | — | — |
| 2024-04-15 | $27.55 | $76.31 | 97,000 | — | — |
| 2024-04-12 | $27.79 | $76.97 | 80,600 | — | — |
| 2024-04-11 | $27.80 | $77.00 | 141,600 | — | — |
| 2024-04-10 | $27.54 | $76.28 | 167,500 | — | — |
| 2024-04-09 | $28.48 | $78.88 | 58,900 | — | — |
| 2024-04-08 | $28.40 | $78.66 | 72,000 | — | — |
| 2024-04-05 | $28.08 | $77.78 | 215,000 | — | — |
| 2024-04-04 | $28.15 | $77.97 | 95,000 | — | — |
| 2024-04-03 | $28.14 | $77.94 | 95,000 | — | — |
| 2024-04-02 | $28.37 | $78.58 | 115,900 | — | — |
| 2024-04-01 | $28.72 | $79.55 | 169,000 | — | — |
| 2024-03-28 | $29.61 | $82.01 | 232,500 | — | — |
| 2024-03-27 | $29.13 | $80.68 | 98,200 | — | — |
| 2024-03-26 | $28.08 | $77.78 | 68,800 | — | — |
| 2024-03-25 | $28.14 | $77.94 | 68,900 | — | — |
| 2024-03-22 | $28.15 | $77.97 | 106,400 | — | — |
| 2024-03-21 | $28.51 | $78.97 | 205,600 | — | — |
| 2024-03-20 | $28.25 | $78.25 | 130,500 | — | — |
| 2024-03-19 | $27.26 | $75.50 | 191,900 | — | — |
| 2024-03-18 | $27.09 | $75.03 | 86,200 | — | — |
| 2024-03-15 | $27.40 | $75.89 | 391,100 | — | — |
| 2024-03-14 | $26.89 | $74.48 | 106,700 | — | — |
| 2024-03-13 | $27.68 | $76.67 | 68,500 | — | — |
| 2024-03-12 | $27.77 | $76.92 | 72,100 | — | — |
| 2024-03-11 | $28.25 | $78.25 | 60,000 | — | — |
| 2024-03-08 | $28.53 | $79.02 | 86,100 | — | — |
| 2024-03-07 | $28.16 | $78.00 | 128,000 | — | — |
| 2024-03-06 | $28.47 | $78.86 | 321,300 | — | — |
| 2024-03-05 | $29.54 | $81.82 | 173,500 | — | — |
| 2024-03-04 | $29.23 | $80.96 | 408,500 | — | — |
| 2024-03-01 | $27.91 | $77.31 | 85,700 | — | — |
| 2024-02-29 | $28.07 | $77.75 | 89,800 | — | — |
| 2024-02-28 | $27.90 | $77.28 | 58,600 | — | — |
| 2024-02-27 | $28.06 | $77.72 | 90,400 | — | — |
| 2024-02-26 | $28.11 | $77.86 | 73,800 | — | — |
| 2024-02-23 | $28.43 | $78.75 | 86,400 | — | — |
| 2024-02-22 | $28.35 | $78.52 | 108,200 | — | — |
| 2024-02-21 | $29.04 | $80.44 | 120,300 | — | — |
| 2024-02-20 | $28.82 | $79.83 | 125,500 | — | — |
| 2024-02-16 | $28.95 | $80.19 | 115,400 | — | — |
| 2024-02-15 | $29.07 | $80.52 | 147,500 | — | — |
| 2024-02-14 | $27.97 | $77.47 | 96,300 | — | — |
| 2024-02-13 | $27.64 | $76.56 | 158,100 | — | — |
| 2024-02-12 | $28.87 | $79.96 | 116,000 | — | — |
| 2024-02-09 | $28.48 | $78.88 | 107,500 | — | — |
| 2024-02-08 | $27.85 | $77.14 | 79,600 | — | — |
| 2024-02-07 | $27.92 | $77.33 | 93,500 | — | — |
| 2024-02-06 | $27.89 | $77.25 | 139,200 | — | — |
| 2024-02-05 | $28.24 | $78.22 | 125,700 | — | — |
| 2024-02-02 | $28.61 | $79.24 | 157,000 | — | — |
| 2024-02-01 | $29.03 | $79.33 | 224,300 | — | — |
| 2024-01-31 | $29.30 | $80.07 | 191,900 | — | — |
| 2024-01-30 | $30.57 | $83.54 | 98,700 | — | — |
| 2024-01-29 | $30.67 | $83.81 | 110,000 | — | — |
| 2024-01-26 | $30.41 | $83.10 | 105,700 | — | — |
| 2024-01-25 | $30.22 | $82.58 | 146,300 | — | — |
| 2024-01-24 | $30.10 | $82.25 | 215,600 | — | — |
| 2024-01-23 | $31.17 | $85.18 | 149,100 | — | — |
| 2024-01-22 | $32.48 | $88.75 | 113,300 | — | — |
| 2024-01-19 | $31.63 | $86.43 | 109,300 | — | — |
| 2024-01-18 | $31.12 | $85.04 | 57,800 | — | — |
| 2024-01-17 | $30.93 | $84.52 | 61,800 | — | — |
| 2024-01-16 | $30.99 | $84.68 | 97,200 | — | — |
| 2024-01-12 | $31.44 | $85.91 | 58,200 | — | — |
| 2024-01-11 | $31.63 | $86.43 | 74,500 | — | — |
| 2024-01-10 | $32.11 | $87.74 | 80,100 | — | — |
| 2024-01-09 | $32.01 | $87.47 | 79,600 | — | — |
| 2024-01-08 | $32.50 | $88.81 | 103,100 | — | — |
| 2024-01-05 | $32.25 | $88.13 | 125,800 | — | — |
| 2024-01-04 | $32.34 | $88.37 | 99,100 | — | — |
| 2024-01-03 | $32.40 | $88.54 | 119,100 | — | — |
| 2024-01-02 | $33.41 | $91.30 | 167,700 | — | — |