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
- 1983-12-14 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 | $30.37 | $31.79 | 332,200 | — | — |
| 2024-12-30 | $30.52 | $31.95 | 294,800 | — | — |
| 2024-12-27 | $30.71 | $32.15 | 274,900 | — | — |
| 2024-12-26 | $31.05 | $32.51 | 241,200 | — | — |
| 2024-12-24 | $30.90 | $32.35 | 96,200 | — | — |
| 2024-12-23 | $30.69 | $32.13 | 377,300 | — | — |
| 2024-12-20 | $30.17 | $31.59 | 2,130,400 | — | — |
| 2024-12-19 | $30.35 | $31.77 | 429,100 | — | — |
| 2024-12-18 | $30.43 | $31.86 | 546,900 | — | — |
| 2024-12-17 | $31.90 | $33.40 | 458,100 | — | — |
| 2024-12-16 | $32.37 | $33.89 | 431,900 | — | — |
| 2024-12-13 | $31.85 | $33.34 | 279,100 | — | — |
| 2024-12-12 | $32.11 | $33.62 | 479,200 | — | — |
| 2024-12-11 | $32.33 | $33.85 | 400,100 | — | — |
| 2024-12-10 | $32.05 | $33.55 | 472,400 | — | — |
| 2024-12-09 | $31.77 | $33.26 | 515,300 | — | — |
| 2024-12-06 | $31.75 | $33.24 | 377,700 | — | — |
| 2024-12-05 | $30.91 | $32.36 | 391,600 | — | — |
| 2024-12-04 | $31.67 | $33.16 | 489,700 | — | — |
| 2024-12-03 | $31.05 | $32.51 | 528,500 | — | — |
| 2024-12-02 | $31.60 | $33.08 | 834,000 | — | — |
| 2024-11-29 | $30.36 | $31.78 | 196,500 | — | — |
| 2024-11-27 | $30.44 | $31.87 | 388,900 | — | — |
| 2024-11-26 | $30.52 | $31.95 | 715,400 | — | — |
| 2024-11-25 | $30.96 | $32.41 | 1,035,500 | — | — |
| 2024-11-22 | $30.71 | $32.15 | 542,600 | — | — |
| 2024-11-21 | $30.39 | $31.82 | 600,700 | — | — |
| 2024-11-20 | $29.28 | $30.65 | 504,500 | — | — |
| 2024-11-19 | $28.51 | $29.85 | 367,000 | — | — |
| 2024-11-18 | $28.14 | $29.46 | 398,200 | — | — |
| 2024-11-15 | $27.89 | $29.20 | 615,500 | — | — |
| 2024-11-14 | $28.45 | $29.78 | 519,900 | — | — |
| 2024-11-13 | $28.79 | $30.14 | 489,900 | — | — |
| 2024-11-12 | $28.49 | $29.83 | 572,400 | — | — |
| 2024-11-11 | $28.85 | $30.20 | 631,600 | — | — |
| 2024-11-08 | $28.31 | $29.64 | 868,600 | — | — |
| 2024-11-07 | $28.50 | $29.84 | 1,281,100 | — | — |
| 2024-11-06 | $26.32 | $27.55 | 748,300 | — | — |
| 2024-11-05 | $25.22 | $26.40 | 417,500 | — | — |
| 2024-11-04 | $24.79 | $25.95 | 303,600 | — | — |
| 2024-11-01 | $25.07 | $26.25 | 408,900 | — | — |
| 2024-10-31 | $25.03 | $26.20 | 463,100 | — | — |
| 2024-10-30 | $25.40 | $26.59 | 425,700 | — | — |
| 2024-10-29 | $24.94 | $26.11 | 393,100 | — | — |
| 2024-10-28 | $25.01 | $26.18 | 369,500 | — | — |
| 2024-10-25 | $24.74 | $25.90 | 454,200 | — | — |
| 2024-10-24 | $23.76 | $24.87 | 470,300 | — | — |
| 2024-10-23 | $23.69 | $24.80 | 459,700 | — | — |
| 2024-10-22 | $24.21 | $25.35 | 396,300 | — | — |
| 2024-10-21 | $24.64 | $25.80 | 270,800 | — | — |
| 2024-10-18 | $25.05 | $26.23 | 345,200 | — | — |
| 2024-10-17 | $24.80 | $25.96 | 445,200 | — | — |
| 2024-10-16 | $24.78 | $25.94 | 356,600 | — | — |
| 2024-10-15 | $24.91 | $26.08 | 572,900 | — | — |
| 2024-10-14 | $24.67 | $25.83 | 492,100 | — | — |
| 2024-10-11 | $24.42 | $25.57 | 1,052,800 | — | — |
| 2024-10-10 | $24.17 | $25.30 | 805,600 | — | — |
| 2024-10-09 | $24.10 | $25.23 | 1,082,300 | — | — |
| 2024-10-08 | $24.00 | $25.13 | 716,600 | — | — |
| 2024-10-07 | $23.72 | $24.83 | 624,000 | — | — |
| 2024-10-04 | $24.49 | $25.64 | 595,800 | — | — |
| 2024-10-03 | $23.93 | $25.05 | 467,300 | — | — |
| 2024-10-02 | $24.10 | $25.23 | 314,200 | — | — |
| 2024-10-01 | $24.06 | $25.19 | 440,800 | — | — |
| 2024-09-30 | $24.78 | $25.94 | 486,900 | — | — |
| 2024-09-27 | $25.09 | $26.27 | 438,800 | — | — |
| 2024-09-26 | $24.94 | $26.11 | 505,600 | — | — |
| 2024-09-25 | $25.06 | $26.24 | 465,000 | — | — |
| 2024-09-24 | $25.44 | $26.63 | 486,900 | — | — |
| 2024-09-23 | $25.67 | $26.87 | 394,200 | — | — |
| 2024-09-20 | $25.99 | $27.21 | 1,389,400 | — | — |
| 2024-09-19 | $26.06 | $27.28 | 456,900 | — | — |
| 2024-09-18 | $25.56 | $26.76 | 388,700 | — | — |
| 2024-09-17 | $25.81 | $27.02 | 467,400 | — | — |
| 2024-09-16 | $25.94 | $27.16 | 427,500 | — | — |
| 2024-09-13 | $26.21 | $27.44 | 756,300 | — | — |
| 2024-09-12 | $25.52 | $26.72 | 646,400 | — | — |
| 2024-09-11 | $24.82 | $25.98 | 697,400 | — | — |
| 2024-09-10 | $24.31 | $25.45 | 710,700 | — | — |
| 2024-09-09 | $24.29 | $25.43 | 580,500 | — | — |
| 2024-09-06 | $24.92 | $26.09 | 708,300 | — | — |
| 2024-09-05 | $25.63 | $26.83 | 503,100 | — | — |
| 2024-09-04 | $25.45 | $26.64 | 484,800 | — | — |
| 2024-09-03 | $25.54 | $26.74 | 617,600 | — | — |
| 2024-08-30 | $25.92 | $27.14 | 740,000 | — | — |
| 2024-08-29 | $25.43 | $26.62 | 536,700 | — | — |
| 2024-08-28 | $24.90 | $26.07 | 681,100 | — | — |
| 2024-08-27 | $25.15 | $26.33 | 985,700 | — | — |
| 2024-08-26 | $25.53 | $26.73 | 701,300 | — | — |
| 2024-08-23 | $25.03 | $26.20 | 910,400 | — | — |
| 2024-08-22 | $25.38 | $26.57 | 851,500 | — | — |
| 2024-08-21 | $25.90 | $27.12 | 837,900 | — | — |
| 2024-08-20 | $25.26 | $26.45 | 889,100 | — | — |
| 2024-08-19 | $24.65 | $25.81 | 850,100 | — | — |
| 2024-08-16 | $23.98 | $25.11 | 931,400 | — | — |
| 2024-08-15 | $23.61 | $24.72 | 1,070,800 | — | — |
| 2024-08-14 | $22.21 | $23.25 | 599,700 | — | — |
| 2024-08-13 | $22.29 | $23.34 | 955,600 | — | — |
| 2024-08-12 | $22.23 | $23.27 | 1,422,500 | — | — |
| 2024-08-09 | $21.74 | $22.76 | 1,748,800 | — | — |
| 2024-08-08 | $21.83 | $22.85 | 3,814,900 | — | — |
| 2024-08-07 | $26.92 | $28.18 | 942,300 | — | — |
| 2024-08-06 | $26.86 | $28.12 | 625,200 | — | — |
| 2024-08-05 | $26.97 | $28.24 | 991,400 | — | — |
| 2024-08-02 | $28.76 | $30.11 | 660,600 | — | — |
| 2024-08-01 | $29.65 | $31.04 | 640,200 | — | — |
| 2024-07-31 | $30.28 | $31.70 | 741,300 | — | — |
| 2024-07-30 | $30.53 | $31.96 | 584,800 | — | — |
| 2024-07-29 | $30.52 | $31.95 | 485,000 | — | — |
| 2024-07-26 | $30.25 | $31.67 | 504,300 | — | — |
| 2024-07-25 | $30.06 | $31.47 | 756,900 | — | — |
| 2024-07-24 | $29.58 | $30.97 | 927,800 | — | — |
| 2024-07-23 | $30.38 | $31.81 | 1,883,300 | — | — |
| 2024-07-22 | $31.80 | $33.29 | 800,600 | — | — |
| 2024-07-19 | $32.02 | $33.52 | 453,900 | — | — |
| 2024-07-18 | $31.61 | $33.09 | 425,800 | — | — |
| 2024-07-17 | $32.16 | $33.67 | 629,100 | — | — |
| 2024-07-16 | $33.02 | $34.57 | 753,200 | — | — |
| 2024-07-15 | $32.71 | $34.24 | 600,100 | — | — |
| 2024-07-12 | $32.04 | $33.54 | 473,200 | — | — |
| 2024-07-11 | $31.43 | $32.90 | 614,600 | — | — |
| 2024-07-10 | $31.02 | $32.48 | 552,300 | — | — |
| 2024-07-09 | $31.44 | $32.92 | 358,700 | — | — |
| 2024-07-08 | $31.57 | $33.05 | 390,100 | — | — |
| 2024-07-05 | $31.71 | $33.20 | 360,500 | — | — |
| 2024-07-03 | $31.87 | $33.37 | 214,300 | — | — |
| 2024-07-02 | $31.78 | $33.27 | 552,000 | — | — |
| 2024-07-01 | $31.92 | $33.42 | 680,400 | — | — |
| 2024-06-28 | $30.94 | $32.39 | 3,314,300 | — | — |
| 2024-06-27 | $30.36 | $31.78 | 461,500 | — | — |
| 2024-06-26 | $29.95 | $31.36 | 609,300 | — | — |
| 2024-06-25 | $30.42 | $31.85 | 772,000 | — | — |
| 2024-06-24 | $29.80 | $31.20 | 642,800 | — | — |
| 2024-06-21 | $30.17 | $31.59 | 1,036,100 | — | — |
| 2024-06-20 | $29.56 | $30.95 | 772,800 | — | — |
| 2024-06-18 | $29.15 | $30.52 | 635,700 | — | — |
| 2024-06-17 | $29.48 | $30.86 | 1,004,000 | — | — |
| 2024-06-14 | $29.19 | $30.56 | 691,600 | — | — |
| 2024-06-13 | $29.73 | $31.12 | 676,900 | — | — |
| 2024-06-12 | $30.72 | $32.16 | 465,100 | — | — |
| 2024-06-11 | $30.64 | $32.08 | 417,600 | — | — |
| 2024-06-10 | $30.56 | $31.99 | 503,300 | — | — |
| 2024-06-07 | $31.07 | $32.53 | 317,300 | — | — |
| 2024-06-06 | $31.45 | $32.93 | 333,600 | — | — |
| 2024-06-05 | $31.41 | $32.88 | 405,900 | — | — |
| 2024-06-04 | $31.31 | $32.78 | 465,300 | — | — |
| 2024-06-03 | $31.16 | $32.62 | 586,100 | — | — |
| 2024-05-31 | $31.29 | $32.76 | 724,100 | — | — |
| 2024-05-30 | $30.87 | $32.32 | 656,400 | — | — |
| 2024-05-29 | $31.16 | $32.62 | 797,600 | — | — |
| 2024-05-28 | $31.12 | $32.58 | 1,202,100 | — | — |
| 2024-05-24 | $31.99 | $33.49 | 1,397,000 | — | — |
| 2024-05-23 | $34.28 | $35.89 | 2,931,100 | — | — |
| 2024-05-22 | $32.34 | $33.86 | 672,500 | — | — |
| 2024-05-21 | $32.70 | $34.23 | 391,100 | — | — |
| 2024-05-20 | $33.58 | $35.16 | 359,100 | — | — |
| 2024-05-17 | $33.16 | $34.72 | 326,700 | — | — |
| 2024-05-16 | $33.16 | $34.72 | 364,400 | — | — |
| 2024-05-15 | $32.91 | $34.45 | 453,700 | — | — |
| 2024-05-14 | $32.21 | $33.72 | 398,000 | — | — |
| 2024-05-13 | $32.46 | $33.98 | 357,400 | — | — |
| 2024-05-10 | $32.53 | $34.06 | 365,800 | — | — |
| 2024-05-09 | $32.70 | $34.23 | 463,500 | — | — |
| 2024-05-08 | $32.26 | $33.77 | 418,100 | — | — |
| 2024-05-07 | $33.21 | $34.77 | 373,200 | — | — |
| 2024-05-06 | $32.79 | $34.33 | 261,500 | — | — |
| 2024-05-03 | $32.56 | $34.09 | 402,800 | — | — |
| 2024-05-02 | $32.48 | $34.00 | 332,800 | — | — |
| 2024-05-01 | $32.29 | $33.81 | 378,800 | — | — |
| 2024-04-30 | $32.11 | $33.62 | 697,000 | — | — |
| 2024-04-29 | $32.94 | $34.49 | 537,000 | — | — |
| 2024-04-26 | $32.64 | $34.17 | 648,500 | — | — |
| 2024-04-25 | $31.99 | $33.49 | 753,400 | — | — |
| 2024-04-24 | $32.36 | $33.88 | 751,800 | — | — |
| 2024-04-23 | $33.19 | $34.75 | 579,200 | — | — |
| 2024-04-22 | $32.42 | $33.94 | 365,400 | — | — |
| 2024-04-19 | $32.07 | $33.57 | 506,500 | — | — |
| 2024-04-18 | $32.18 | $33.69 | 408,500 | — | — |
| 2024-04-17 | $31.76 | $33.25 | 396,600 | — | — |
| 2024-04-16 | $32.15 | $33.66 | 283,600 | — | — |
| 2024-04-15 | $32.25 | $33.76 | 706,900 | — | — |
| 2024-04-12 | $33.69 | $35.27 | 283,700 | — | — |
| 2024-04-11 | $34.17 | $35.77 | 325,700 | — | — |
| 2024-04-10 | $33.88 | $35.47 | 459,300 | — | — |
| 2024-04-09 | $34.59 | $36.21 | 433,800 | — | — |
| 2024-04-08 | $35.37 | $37.03 | 544,700 | — | — |
| 2024-04-05 | $36.53 | $38.24 | 866,700 | — | — |
| 2024-04-04 | $34.68 | $36.31 | 593,700 | — | — |
| 2024-04-03 | $34.18 | $35.78 | 557,000 | — | — |
| 2024-04-02 | $33.83 | $35.42 | 548,600 | — | — |
| 2024-04-01 | $34.02 | $35.62 | 476,700 | — | — |
| 2024-03-28 | $34.50 | $36.12 | 807,400 | — | — |
| 2024-03-27 | $33.66 | $35.24 | 558,300 | — | — |
| 2024-03-26 | $33.50 | $35.07 | 413,900 | — | — |
| 2024-03-25 | $33.60 | $35.18 | 279,200 | — | — |
| 2024-03-22 | $34.03 | $35.63 | 434,600 | — | — |
| 2024-03-21 | $34.40 | $36.01 | 510,700 | — | — |
| 2024-03-20 | $34.23 | $35.84 | 498,500 | — | — |
| 2024-03-19 | $34.15 | $35.75 | 460,500 | — | — |
| 2024-03-18 | $33.71 | $35.29 | 758,400 | — | — |
| 2024-03-15 | $33.11 | $34.66 | 987,200 | — | — |
| 2024-03-14 | $33.83 | $35.42 | 436,100 | — | — |
| 2024-03-13 | $34.16 | $35.76 | 355,200 | — | — |
| 2024-03-12 | $34.33 | $35.94 | 288,300 | — | — |
| 2024-03-11 | $34.23 | $35.84 | 393,200 | — | — |
| 2024-03-08 | $34.89 | $36.53 | 546,100 | — | — |
| 2024-03-07 | $34.25 | $35.86 | 316,700 | — | — |
| 2024-03-06 | $34.19 | $35.79 | 576,700 | — | — |
| 2024-03-05 | $33.71 | $35.29 | 746,300 | — | — |
| 2024-03-04 | $34.31 | $35.92 | 1,165,400 | — | — |
| 2024-03-01 | $34.22 | $35.83 | 1,285,200 | — | — |
| 2024-02-29 | $34.98 | $36.62 | 1,382,700 | — | — |
| 2024-02-28 | $35.25 | $36.90 | 472,900 | — | — |
| 2024-02-27 | $35.96 | $37.65 | 468,200 | — | — |
| 2024-02-26 | $36.17 | $37.87 | 307,600 | — | — |
| 2024-02-23 | $36.70 | $38.42 | 674,400 | — | — |
| 2024-02-22 | $36.10 | $37.79 | 489,300 | — | — |
| 2024-02-21 | $36.15 | $37.85 | 499,100 | — | — |
| 2024-02-20 | $36.45 | $38.16 | 778,900 | — | — |
| 2024-02-16 | $36.52 | $38.23 | 575,300 | — | — |
| 2024-02-15 | $36.98 | $38.72 | 801,500 | — | — |
| 2024-02-14 | $37.07 | $38.81 | 716,100 | — | — |
| 2024-02-13 | $36.88 | $38.61 | 1,086,500 | — | — |
| 2024-02-12 | $37.45 | $39.21 | 1,303,800 | — | — |
| 2024-02-09 | $38.85 | $40.67 | 2,222,500 | — | — |
| 2024-02-08 | $41.96 | $43.93 | 693,900 | — | — |
| 2024-02-07 | $40.97 | $42.89 | 535,000 | — | — |
| 2024-02-06 | $40.81 | $42.72 | 401,300 | — | — |
| 2024-02-05 | $40.07 | $41.95 | 323,800 | — | — |
| 2024-02-02 | $40.36 | $42.25 | 483,300 | — | — |
| 2024-02-01 | $40.16 | $42.04 | 354,100 | — | — |
| 2024-01-31 | $39.48 | $41.33 | 452,100 | — | — |
| 2024-01-30 | $40.20 | $42.09 | 849,400 | — | — |
| 2024-01-29 | $41.44 | $43.38 | 526,200 | — | — |
| 2024-01-26 | $40.41 | $42.31 | 307,700 | — | — |
| 2024-01-25 | $40.26 | $42.15 | 373,900 | — | — |
| 2024-01-24 | $40.47 | $42.37 | 464,500 | — | — |
| 2024-01-23 | $40.93 | $42.85 | 409,500 | — | — |
| 2024-01-22 | $41.48 | $43.43 | 663,900 | — | — |
| 2024-01-19 | $40.37 | $42.26 | 673,500 | — | — |
| 2024-01-18 | $41.12 | $43.05 | 1,412,500 | — | — |
| 2024-01-17 | $36.91 | $38.64 | 315,700 | — | — |
| 2024-01-16 | $37.97 | $39.75 | 579,800 | — | — |
| 2024-01-12 | $38.36 | $40.16 | 608,600 | — | — |
| 2024-01-11 | $37.31 | $39.06 | 663,300 | — | — |
| 2024-01-10 | $36.04 | $37.73 | 346,100 | — | — |
| 2024-01-09 | $35.32 | $36.98 | 240,900 | — | — |
| 2024-01-08 | $35.50 | $37.17 | 280,400 | — | — |
| 2024-01-05 | $34.49 | $36.11 | 338,800 | — | — |
| 2024-01-04 | $35.12 | $36.77 | 408,900 | — | — |
| 2024-01-03 | $35.40 | $37.06 | 586,400 | — | — |
| 2024-01-02 | $37.14 | $38.88 | 581,100 | — | — |