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
- 1992-10-30 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 | $31.72 | $39.92 | 542,000 | — | — |
| 2024-12-30 | $31.73 | $39.93 | 531,800 | — | — |
| 2024-12-27 | $31.82 | $40.04 | 1,005,300 | — | — |
| 2024-12-26 | $32.10 | $40.39 | 497,300 | — | — |
| 2024-12-24 | $31.93 | $40.18 | 307,000 | — | — |
| 2024-12-23 | $31.83 | $40.05 | 970,700 | — | — |
| 2024-12-20 | $32.05 | $40.33 | 4,612,800 | — | — |
| 2024-12-19 | $31.73 | $39.93 | 1,308,900 | — | — |
| 2024-12-18 | $31.73 | $39.93 | 1,449,400 | — | — |
| 2024-12-17 | $33.07 | $41.61 | 1,668,700 | — | — |
| 2024-12-16 | $33.71 | $42.42 | 724,300 | — | — |
| 2024-12-13 | $33.54 | $42.21 | 497,500 | — | — |
| 2024-12-12 | $33.62 | $42.31 | 534,900 | — | — |
| 2024-12-11 | $33.85 | $42.60 | 1,116,000 | — | — |
| 2024-12-10 | $33.60 | $42.28 | 1,119,800 | — | — |
| 2024-12-09 | $33.64 | $42.33 | 1,116,600 | — | — |
| 2024-12-06 | $34.64 | $43.59 | 796,300 | — | — |
| 2024-12-05 | $34.56 | $43.49 | 636,200 | — | — |
| 2024-12-04 | $34.93 | $43.95 | 1,323,500 | — | — |
| 2024-12-03 | $35.53 | $44.71 | 883,000 | — | — |
| 2024-12-02 | $35.74 | $44.97 | 1,213,100 | — | — |
| 2024-11-29 | $35.79 | $45.04 | 500,400 | — | — |
| 2024-11-27 | $35.54 | $44.72 | 876,200 | — | — |
| 2024-11-26 | $35.19 | $44.28 | 730,100 | — | — |
| 2024-11-25 | $35.47 | $44.63 | 1,135,500 | — | — |
| 2024-11-22 | $34.96 | $43.68 | 851,700 | — | — |
| 2024-11-21 | $34.02 | $42.51 | 826,300 | — | — |
| 2024-11-20 | $33.59 | $41.97 | 678,400 | — | — |
| 2024-11-19 | $33.86 | $42.31 | 1,340,200 | — | — |
| 2024-11-18 | $34.07 | $42.57 | 1,136,300 | — | — |
| 2024-11-15 | $34.63 | $43.27 | 1,373,200 | — | — |
| 2024-11-14 | $34.39 | $42.97 | 948,500 | — | — |
| 2024-11-13 | $34.49 | $43.10 | 796,300 | — | — |
| 2024-11-12 | $34.60 | $43.23 | 744,200 | — | — |
| 2024-11-11 | $34.27 | $42.82 | 926,200 | — | — |
| 2024-11-08 | $33.48 | $41.83 | 1,922,400 | — | — |
| 2024-11-07 | $33.86 | $42.31 | 2,106,900 | — | — |
| 2024-11-06 | $34.59 | $43.22 | 2,020,600 | — | — |
| 2024-11-05 | $32.38 | $40.46 | 1,543,900 | — | — |
| 2024-11-04 | $32.11 | $40.12 | 1,477,700 | — | — |
| 2024-11-01 | $31.67 | $39.57 | 2,303,100 | — | — |
| 2024-10-31 | $34.91 | $43.62 | 2,980,500 | — | — |
| 2024-10-30 | $35.27 | $44.07 | 1,768,300 | — | — |
| 2024-10-29 | $34.69 | $43.35 | 2,804,900 | — | — |
| 2024-10-28 | $34.11 | $42.62 | 354,300 | — | — |
| 2024-10-25 | $33.56 | $41.93 | 540,900 | — | — |
| 2024-10-24 | $34.33 | $42.90 | 592,600 | — | — |
| 2024-10-23 | $34.29 | $42.85 | 532,500 | — | — |
| 2024-10-22 | $34.35 | $42.92 | 819,900 | — | — |
| 2024-10-21 | $34.24 | $42.78 | 951,400 | — | — |
| 2024-10-18 | $35.32 | $44.13 | 1,254,500 | — | — |
| 2024-10-17 | $35.84 | $44.78 | 665,800 | — | — |
| 2024-10-16 | $35.49 | $44.35 | 552,700 | — | — |
| 2024-10-15 | $34.90 | $43.61 | 575,500 | — | — |
| 2024-10-14 | $34.81 | $43.50 | 376,400 | — | — |
| 2024-10-11 | $34.58 | $43.21 | 552,400 | — | — |
| 2024-10-10 | $34.42 | $43.01 | 909,000 | — | — |
| 2024-10-09 | $34.18 | $42.71 | 607,300 | — | — |
| 2024-10-08 | $34.31 | $42.87 | 569,400 | — | — |
| 2024-10-07 | $34.11 | $42.62 | 993,300 | — | — |
| 2024-10-04 | $34.81 | $43.50 | 620,000 | — | — |
| 2024-10-03 | $34.22 | $42.76 | 664,800 | — | — |
| 2024-10-02 | $34.37 | $42.95 | 679,000 | — | — |
| 2024-10-01 | $34.24 | $42.78 | 1,077,300 | — | — |
| 2024-09-30 | $34.69 | $43.35 | 1,124,700 | — | — |
| 2024-09-27 | $34.82 | $43.51 | 1,762,300 | — | — |
| 2024-09-26 | $34.66 | $43.31 | 809,900 | — | — |
| 2024-09-25 | $34.55 | $43.17 | 903,800 | — | — |
| 2024-09-24 | $34.75 | $43.42 | 673,400 | — | — |
| 2024-09-23 | $35.38 | $44.21 | 727,900 | — | — |
| 2024-09-20 | $35.09 | $43.85 | 3,398,800 | — | — |
| 2024-09-19 | $35.43 | $44.27 | 880,500 | — | — |
| 2024-09-18 | $35.42 | $44.26 | 744,700 | — | — |
| 2024-09-17 | $35.15 | $43.92 | 764,000 | — | — |
| 2024-09-16 | $35.57 | $44.45 | 787,500 | — | — |
| 2024-09-13 | $35.13 | $43.90 | 738,800 | — | — |
| 2024-09-12 | $34.24 | $42.78 | 696,100 | — | — |
| 2024-09-11 | $33.77 | $42.20 | 1,346,400 | — | — |
| 2024-09-10 | $34.76 | $43.43 | 569,600 | — | — |
| 2024-09-09 | $34.64 | $43.28 | 745,000 | — | — |
| 2024-09-06 | $34.96 | $43.68 | 787,300 | — | — |
| 2024-09-05 | $35.33 | $44.15 | 1,438,000 | — | — |
| 2024-09-04 | $36.10 | $45.11 | 835,400 | — | — |
| 2024-09-03 | $35.67 | $44.57 | 905,900 | — | — |
| 2024-08-30 | $36.15 | $45.17 | 1,321,100 | — | — |
| 2024-08-29 | $35.85 | $44.80 | 598,000 | — | — |
| 2024-08-28 | $35.80 | $44.73 | 894,200 | — | — |
| 2024-08-27 | $35.69 | $44.60 | 835,800 | — | — |
| 2024-08-26 | $35.93 | $44.90 | 623,500 | — | — |
| 2024-08-23 | $35.95 | $44.61 | 662,500 | — | — |
| 2024-08-22 | $35.09 | $43.55 | 539,900 | — | — |
| 2024-08-21 | $35.08 | $43.54 | 461,600 | — | — |
| 2024-08-20 | $34.67 | $43.03 | 646,500 | — | — |
| 2024-08-19 | $34.98 | $43.41 | 618,200 | — | — |
| 2024-08-16 | $34.82 | $43.21 | 696,400 | — | — |
| 2024-08-15 | $34.48 | $42.79 | 670,400 | — | — |
| 2024-08-14 | $34.00 | $42.19 | 515,000 | — | — |
| 2024-08-13 | $33.90 | $42.07 | 649,300 | — | — |
| 2024-08-12 | $33.31 | $41.34 | 1,209,100 | — | — |
| 2024-08-09 | $34.33 | $42.60 | 540,800 | — | — |
| 2024-08-08 | $34.10 | $42.32 | 531,500 | — | — |
| 2024-08-07 | $33.46 | $41.52 | 1,066,900 | — | — |
| 2024-08-06 | $34.20 | $42.44 | 883,900 | — | — |
| 2024-08-05 | $33.94 | $42.12 | 1,312,600 | — | — |
| 2024-08-02 | $34.94 | $43.36 | 1,287,900 | — | — |
| 2024-08-01 | $35.60 | $44.18 | 1,439,000 | — | — |
| 2024-07-31 | $37.10 | $46.04 | 1,044,100 | — | — |
| 2024-07-30 | $37.16 | $46.12 | 959,300 | — | — |
| 2024-07-29 | $36.58 | $45.40 | 576,600 | — | — |
| 2024-07-26 | $37.01 | $45.93 | 660,000 | — | — |
| 2024-07-25 | $36.44 | $45.22 | 875,000 | — | — |
| 2024-07-24 | $35.25 | $43.75 | 781,600 | — | — |
| 2024-07-23 | $35.65 | $44.24 | 858,100 | — | — |
| 2024-07-22 | $35.41 | $43.94 | 702,200 | — | — |
| 2024-07-19 | $34.91 | $43.32 | 867,200 | — | — |
| 2024-07-18 | $34.80 | $43.19 | 723,700 | — | — |
| 2024-07-17 | $34.84 | $43.24 | 1,099,000 | — | — |
| 2024-07-16 | $34.55 | $42.88 | 1,119,600 | — | — |
| 2024-07-15 | $33.47 | $41.54 | 1,051,500 | — | — |
| 2024-07-12 | $33.01 | $40.97 | 784,200 | — | — |
| 2024-07-11 | $32.76 | $40.66 | 1,248,000 | — | — |
| 2024-07-10 | $31.81 | $39.48 | 737,000 | — | — |
| 2024-07-09 | $31.21 | $38.73 | 829,300 | — | — |
| 2024-07-08 | $31.05 | $38.53 | 572,000 | — | — |
| 2024-07-05 | $31.09 | $38.58 | 499,100 | — | — |
| 2024-07-03 | $31.28 | $38.82 | 383,000 | — | — |
| 2024-07-02 | $31.55 | $39.15 | 741,200 | — | — |
| 2024-07-01 | $31.19 | $38.71 | 826,900 | — | — |
| 2024-06-28 | $31.10 | $38.60 | 1,272,700 | — | — |
| 2024-06-27 | $30.78 | $38.20 | 764,400 | — | — |
| 2024-06-26 | $30.59 | $37.96 | 643,600 | — | — |
| 2024-06-25 | $30.94 | $38.40 | 432,600 | — | — |
| 2024-06-24 | $31.41 | $38.98 | 673,900 | — | — |
| 2024-06-21 | $30.96 | $38.42 | 3,019,300 | — | — |
| 2024-06-20 | $30.92 | $38.37 | 714,100 | — | — |
| 2024-06-18 | $30.51 | $37.86 | 538,200 | — | — |
| 2024-06-17 | $30.52 | $37.88 | 428,500 | — | — |
| 2024-06-14 | $29.96 | $37.18 | 564,000 | — | — |
| 2024-06-13 | $30.52 | $37.88 | 481,700 | — | — |
| 2024-06-12 | $30.68 | $38.07 | 838,700 | — | — |
| 2024-06-11 | $29.97 | $37.19 | 813,300 | — | — |
| 2024-06-10 | $30.34 | $37.65 | 907,300 | — | — |
| 2024-06-07 | $30.93 | $38.38 | 670,000 | — | — |
| 2024-06-06 | $31.15 | $38.66 | 754,700 | — | — |
| 2024-06-05 | $31.27 | $38.81 | 697,800 | — | — |
| 2024-06-04 | $31.39 | $38.96 | 587,500 | — | — |
| 2024-06-03 | $31.88 | $39.26 | 606,700 | — | — |
| 2024-05-31 | $31.24 | $38.47 | 753,200 | — | — |
| 2024-05-30 | $30.96 | $38.13 | 606,200 | — | — |
| 2024-05-29 | $30.29 | $37.30 | 1,339,500 | — | — |
| 2024-05-28 | $30.70 | $37.81 | 659,300 | — | — |
| 2024-05-24 | $31.30 | $38.55 | 655,000 | — | — |
| 2024-05-23 | $30.89 | $38.04 | 1,473,000 | — | — |
| 2024-05-22 | $31.32 | $38.57 | 720,200 | — | — |
| 2024-05-21 | $31.43 | $38.71 | 1,194,900 | — | — |
| 2024-05-20 | $30.67 | $37.77 | 912,300 | — | — |
| 2024-05-17 | $31.58 | $38.89 | 781,100 | — | — |
| 2024-05-16 | $31.72 | $39.06 | 613,400 | — | — |
| 2024-05-15 | $31.34 | $38.59 | 978,400 | — | — |
| 2024-05-14 | $31.34 | $38.59 | 893,300 | — | — |
| 2024-05-13 | $31.43 | $38.71 | 417,100 | — | — |
| 2024-05-10 | $31.64 | $38.96 | 455,600 | — | — |
| 2024-05-09 | $31.64 | $38.96 | 569,800 | — | — |
| 2024-05-08 | $31.18 | $38.40 | 639,400 | — | — |
| 2024-05-07 | $31.50 | $38.79 | 752,600 | — | — |
| 2024-05-06 | $31.31 | $38.56 | 724,600 | — | — |
| 2024-05-03 | $30.79 | $37.92 | 856,600 | — | — |
| 2024-05-02 | $30.74 | $37.86 | 925,500 | — | — |
| 2024-05-01 | $30.18 | $37.17 | 732,000 | — | — |
| 2024-04-30 | $29.87 | $36.78 | 679,600 | — | — |
| 2024-04-29 | $30.31 | $37.33 | 733,600 | — | — |
| 2024-04-26 | $30.35 | $37.38 | 551,700 | — | — |
| 2024-04-25 | $30.31 | $37.33 | 578,200 | — | — |
| 2024-04-24 | $30.63 | $37.72 | 663,100 | — | — |
| 2024-04-23 | $30.60 | $37.68 | 566,200 | — | — |
| 2024-04-22 | $29.92 | $36.85 | 722,300 | — | — |
| 2024-04-19 | $29.66 | $36.53 | 909,800 | — | — |
| 2024-04-18 | $29.29 | $36.07 | 1,209,300 | — | — |
| 2024-04-17 | $29.33 | $36.12 | 846,400 | — | — |
| 2024-04-16 | $29.48 | $36.30 | 774,500 | — | — |
| 2024-04-15 | $29.80 | $36.70 | 902,000 | — | — |
| 2024-04-12 | $30.25 | $37.25 | 828,000 | — | — |
| 2024-04-11 | $30.45 | $37.50 | 871,300 | — | — |
| 2024-04-10 | $30.00 | $36.94 | 1,082,400 | — | — |
| 2024-04-09 | $31.35 | $38.61 | 1,127,100 | — | — |
| 2024-04-08 | $31.83 | $39.20 | 1,026,400 | — | — |
| 2024-04-05 | $31.37 | $38.63 | 1,040,400 | — | — |
| 2024-04-04 | $31.13 | $38.34 | 1,727,900 | — | — |
| 2024-04-03 | $32.74 | $40.32 | 962,200 | — | — |
| 2024-04-02 | $32.81 | $40.41 | 1,235,300 | — | — |
| 2024-04-01 | $32.83 | $40.43 | 778,900 | — | — |
| 2024-03-28 | $33.47 | $41.22 | 792,900 | — | — |
| 2024-03-27 | $33.24 | $40.93 | 878,500 | — | — |
| 2024-03-26 | $32.44 | $39.95 | 771,100 | — | — |
| 2024-03-25 | $32.70 | $40.27 | 733,800 | — | — |
| 2024-03-22 | $32.72 | $40.29 | 636,700 | — | — |
| 2024-03-21 | $33.06 | $40.71 | 1,518,000 | — | — |
| 2024-03-20 | $32.81 | $40.41 | 1,886,800 | — | — |
| 2024-03-19 | $31.37 | $38.63 | 761,100 | — | — |
| 2024-03-18 | $30.88 | $38.03 | 1,104,800 | — | — |
| 2024-03-15 | $31.35 | $38.61 | 11,945,700 | — | — |
| 2024-03-14 | $31.61 | $38.93 | 1,500,800 | — | — |
| 2024-03-13 | $31.68 | $39.01 | 1,625,900 | — | — |
| 2024-03-12 | $31.61 | $38.93 | 2,377,500 | — | — |
| 2024-03-11 | $31.44 | $38.72 | 4,045,000 | — | — |
| 2024-03-08 | $29.51 | $36.34 | 1,107,400 | — | — |
| 2024-03-07 | $29.62 | $36.48 | 864,800 | — | — |
| 2024-03-06 | $29.84 | $36.75 | 1,149,000 | — | — |
| 2024-03-05 | $29.39 | $36.19 | 1,354,700 | — | — |
| 2024-03-04 | $29.12 | $35.86 | 1,250,100 | — | — |
| 2024-03-01 | $28.82 | $35.49 | 1,050,500 | — | — |
| 2024-02-29 | $29.14 | $35.89 | 3,028,400 | — | — |
| 2024-02-28 | $28.99 | $35.70 | 2,700,400 | — | — |
| 2024-02-27 | $27.97 | $34.44 | 935,300 | — | — |
| 2024-02-26 | $27.59 | $33.98 | 1,195,000 | — | — |
| 2024-02-23 | $27.45 | $33.80 | 1,059,300 | — | — |
| 2024-02-22 | $27.46 | $33.51 | 1,138,600 | — | — |
| 2024-02-21 | $27.57 | $33.65 | 938,800 | — | — |
| 2024-02-20 | $27.49 | $33.55 | 1,252,800 | — | — |
| 2024-02-16 | $27.76 | $33.88 | 2,059,200 | — | — |
| 2024-02-15 | $28.16 | $34.37 | 2,402,600 | — | — |
| 2024-02-14 | $28.18 | $34.39 | 1,088,600 | — | — |
| 2024-02-13 | $27.95 | $34.11 | 1,500,400 | — | — |
| 2024-02-12 | $27.98 | $34.15 | 1,425,900 | — | — |
| 2024-02-09 | $27.50 | $33.56 | 1,799,600 | — | — |
| 2024-02-08 | $27.29 | $33.31 | 1,970,700 | — | — |
| 2024-02-07 | $28.34 | $34.59 | 982,600 | — | — |
| 2024-02-06 | $28.59 | $34.89 | 677,100 | — | — |
| 2024-02-05 | $28.36 | $34.61 | 784,400 | — | — |
| 2024-02-02 | $29.11 | $35.53 | 821,000 | — | — |
| 2024-02-01 | $29.34 | $35.81 | 996,100 | — | — |
| 2024-01-31 | $28.98 | $35.37 | 894,400 | — | — |
| 2024-01-30 | $29.63 | $36.16 | 706,800 | — | — |
| 2024-01-29 | $29.38 | $35.86 | 685,400 | — | — |
| 2024-01-26 | $29.26 | $35.71 | 658,900 | — | — |
| 2024-01-25 | $29.10 | $35.52 | 947,800 | — | — |
| 2024-01-24 | $29.18 | $35.61 | 745,100 | — | — |
| 2024-01-23 | $29.10 | $35.52 | 634,600 | — | — |
| 2024-01-22 | $29.32 | $35.79 | 870,500 | — | — |
| 2024-01-19 | $29.11 | $35.53 | 701,900 | — | — |
| 2024-01-18 | $28.56 | $34.86 | 689,100 | — | — |
| 2024-01-17 | $28.41 | $34.67 | 639,900 | — | — |
| 2024-01-16 | $28.47 | $34.75 | 651,900 | — | — |
| 2024-01-12 | $28.87 | $35.24 | 757,500 | — | — |
| 2024-01-11 | $28.58 | $34.88 | 1,629,300 | — | — |
| 2024-01-10 | $28.80 | $35.15 | 1,656,400 | — | — |
| 2024-01-09 | $28.51 | $34.80 | 1,046,000 | — | — |
| 2024-01-08 | $29.24 | $35.69 | 827,200 | — | — |
| 2024-01-05 | $28.85 | $35.21 | 942,600 | — | — |
| 2024-01-04 | $28.70 | $35.03 | 1,160,200 | — | — |
| 2024-01-03 | $28.36 | $34.61 | 1,341,000 | — | — |
| 2024-01-02 | $28.71 | $35.04 | 1,145,200 | — | — |