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
- 1994-02-17 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 | $26.10 | $88.85 | 1,094,000 | — | — |
| 2024-12-30 | $25.89 | $88.14 | 879,400 | — | — |
| 2024-12-27 | $25.96 | $88.38 | 578,600 | — | — |
| 2024-12-26 | $26.26 | $89.40 | 644,700 | — | — |
| 2024-12-24 | $26.43 | $89.98 | 242,700 | — | — |
| 2024-12-23 | $26.21 | $89.23 | 1,033,300 | — | — |
| 2024-12-20 | $26.42 | $89.94 | 2,270,400 | — | — |
| 2024-12-19 | $26.15 | $89.02 | 725,000 | — | — |
| 2024-12-18 | $26.88 | $91.51 | 776,900 | — | — |
| 2024-12-17 | $27.79 | $94.61 | 645,100 | — | — |
| 2024-12-16 | $28.55 | $96.22 | 628,500 | — | — |
| 2024-12-13 | $28.83 | $97.17 | 706,100 | — | — |
| 2024-12-12 | $28.85 | $97.23 | 702,800 | — | — |
| 2024-12-11 | $30.99 | $98.38 | 840,200 | — | — |
| 2024-12-10 | $30.80 | $97.78 | 646,900 | — | — |
| 2024-12-09 | $31.46 | $99.87 | 735,500 | — | — |
| 2024-12-06 | $31.46 | $99.87 | 795,300 | — | — |
| 2024-12-05 | $31.24 | $99.17 | 665,300 | — | — |
| 2024-12-04 | $31.42 | $99.74 | 527,500 | — | — |
| 2024-12-03 | $31.71 | $100.67 | 650,000 | — | — |
| 2024-12-02 | $31.47 | $99.90 | 612,200 | — | — |
| 2024-11-29 | $31.87 | $101.17 | 344,700 | — | — |
| 2024-11-27 | $31.82 | $101.01 | 438,900 | — | — |
| 2024-11-26 | $31.46 | $99.87 | 353,000 | — | — |
| 2024-11-25 | $31.62 | $100.38 | 671,700 | — | — |
| 2024-11-22 | $31.05 | $98.57 | 605,100 | — | — |
| 2024-11-21 | $30.28 | $96.13 | 492,200 | — | — |
| 2024-11-20 | $30.15 | $95.71 | 386,800 | — | — |
| 2024-11-19 | $30.07 | $95.46 | 497,100 | — | — |
| 2024-11-18 | $30.14 | $95.68 | 583,900 | — | — |
| 2024-11-15 | $29.97 | $95.14 | 1,088,700 | — | — |
| 2024-11-14 | $29.72 | $94.35 | 1,236,500 | — | — |
| 2024-11-13 | $30.11 | $95.59 | 1,203,400 | — | — |
| 2024-11-12 | $29.74 | $94.41 | 1,450,900 | — | — |
| 2024-11-11 | $30.23 | $95.97 | 940,100 | — | — |
| 2024-11-08 | $30.99 | $98.38 | 1,209,300 | — | — |
| 2024-11-07 | $31.64 | $100.44 | 1,018,900 | — | — |
| 2024-11-06 | $31.47 | $99.90 | 878,000 | — | — |
| 2024-11-05 | $31.68 | $100.57 | 503,000 | — | — |
| 2024-11-04 | $31.38 | $99.62 | 420,100 | — | — |
| 2024-11-01 | $31.13 | $98.82 | 384,900 | — | — |
| 2024-10-31 | $31.23 | $99.14 | 417,900 | — | — |
| 2024-10-30 | $31.55 | $100.16 | 455,700 | — | — |
| 2024-10-29 | $30.76 | $97.65 | 592,600 | — | — |
| 2024-10-28 | $31.43 | $99.78 | 457,700 | — | — |
| 2024-10-25 | $31.47 | $99.90 | 328,500 | — | — |
| 2024-10-24 | $31.85 | $101.11 | 449,900 | — | — |
| 2024-10-23 | $31.63 | $100.41 | 317,500 | — | — |
| 2024-10-22 | $31.55 | $100.16 | 525,700 | — | — |
| 2024-10-21 | $31.95 | $101.43 | 285,800 | — | — |
| 2024-10-18 | $32.36 | $102.73 | 297,400 | — | — |
| 2024-10-17 | $32.09 | $101.87 | 1,285,000 | — | — |
| 2024-10-16 | $32.33 | $102.63 | 519,300 | — | — |
| 2024-10-15 | $31.92 | $101.33 | 507,500 | — | — |
| 2024-10-14 | $31.74 | $100.76 | 297,100 | — | — |
| 2024-10-11 | $31.64 | $100.44 | 335,600 | — | — |
| 2024-10-10 | $31.34 | $99.49 | 418,400 | — | — |
| 2024-10-09 | $31.62 | $100.38 | 512,800 | — | — |
| 2024-10-08 | $31.63 | $100.41 | 375,900 | — | — |
| 2024-10-07 | $31.66 | $100.51 | 356,400 | — | — |
| 2024-10-04 | $31.78 | $100.89 | 656,600 | — | — |
| 2024-10-03 | $31.58 | $100.25 | 506,400 | — | — |
| 2024-10-02 | $31.82 | $101.01 | 328,700 | — | — |
| 2024-10-01 | $31.84 | $101.08 | 623,700 | — | — |
| 2024-09-30 | $32.18 | $102.16 | 1,315,800 | — | — |
| 2024-09-27 | $32.15 | $102.06 | 645,500 | — | — |
| 2024-09-26 | $31.75 | $100.79 | 1,368,200 | — | — |
| 2024-09-25 | $31.76 | $100.82 | 563,400 | — | — |
| 2024-09-24 | $32.25 | $102.38 | 568,000 | — | — |
| 2024-09-23 | $31.91 | $101.30 | 571,300 | — | — |
| 2024-09-20 | $31.87 | $101.17 | 2,185,900 | — | — |
| 2024-09-19 | $31.77 | $100.86 | 517,800 | — | — |
| 2024-09-18 | $31.58 | $100.25 | 529,200 | — | — |
| 2024-09-17 | $31.70 | $100.63 | 447,700 | — | — |
| 2024-09-16 | $31.59 | $100.28 | 453,100 | — | — |
| 2024-09-13 | $32.03 | $100.78 | 629,100 | — | — |
| 2024-09-12 | $31.49 | $99.08 | 633,800 | — | — |
| 2024-09-11 | $30.84 | $97.03 | 488,200 | — | — |
| 2024-09-10 | $30.84 | $97.03 | 409,500 | — | — |
| 2024-09-09 | $30.26 | $95.21 | 414,900 | — | — |
| 2024-09-06 | $30.75 | $96.75 | 345,400 | — | — |
| 2024-09-05 | $30.63 | $96.37 | 344,600 | — | — |
| 2024-09-04 | $30.82 | $96.97 | 445,900 | — | — |
| 2024-09-03 | $30.87 | $97.13 | 514,200 | — | — |
| 2024-08-30 | $30.81 | $96.94 | 743,300 | — | — |
| 2024-08-29 | $30.64 | $96.40 | 515,300 | — | — |
| 2024-08-28 | $30.46 | $95.84 | 919,800 | — | — |
| 2024-08-27 | $30.25 | $95.18 | 836,600 | — | — |
| 2024-08-26 | $30.48 | $95.90 | 367,300 | — | — |
| 2024-08-23 | $30.48 | $95.90 | 892,700 | — | — |
| 2024-08-22 | $29.07 | $91.46 | 456,700 | — | — |
| 2024-08-21 | $29.37 | $92.41 | 447,700 | — | — |
| 2024-08-20 | $29.46 | $92.69 | 311,200 | — | — |
| 2024-08-19 | $29.68 | $93.38 | 414,700 | — | — |
| 2024-08-16 | $29.41 | $92.53 | 430,800 | — | — |
| 2024-08-15 | $29.31 | $92.22 | 573,600 | — | — |
| 2024-08-14 | $29.00 | $91.24 | 452,200 | — | — |
| 2024-08-13 | $29.20 | $91.87 | 422,000 | — | — |
| 2024-08-12 | $28.96 | $91.12 | 601,000 | — | — |
| 2024-08-09 | $29.44 | $92.63 | 592,000 | — | — |
| 2024-08-08 | $29.35 | $92.34 | 969,400 | — | — |
| 2024-08-07 | $30.60 | $96.28 | 685,800 | — | — |
| 2024-08-06 | $30.93 | $97.32 | 781,100 | — | — |
| 2024-08-05 | $30.53 | $96.06 | 1,019,300 | — | — |
| 2024-08-02 | $31.18 | $98.10 | 1,844,700 | — | — |
| 2024-08-01 | $30.74 | $96.72 | 664,800 | — | — |
| 2024-07-31 | $30.33 | $95.43 | 560,800 | — | — |
| 2024-07-30 | $30.25 | $95.18 | 413,200 | — | — |
| 2024-07-29 | $29.80 | $93.76 | 405,100 | — | — |
| 2024-07-26 | $29.95 | $94.23 | 533,600 | — | — |
| 2024-07-25 | $29.45 | $92.66 | 539,400 | — | — |
| 2024-07-24 | $29.31 | $92.22 | 418,500 | — | — |
| 2024-07-23 | $29.15 | $91.71 | 545,900 | — | — |
| 2024-07-22 | $29.52 | $92.88 | 367,100 | — | — |
| 2024-07-19 | $29.28 | $92.12 | 368,700 | — | — |
| 2024-07-18 | $29.64 | $93.26 | 629,800 | — | — |
| 2024-07-17 | $29.60 | $93.13 | 830,200 | — | — |
| 2024-07-16 | $29.00 | $91.24 | 2,713,400 | — | — |
| 2024-07-15 | $28.96 | $91.12 | 595,300 | — | — |
| 2024-07-12 | $28.83 | $90.71 | 1,356,000 | — | — |
| 2024-07-11 | $27.97 | $88.00 | 1,692,000 | — | — |
| 2024-07-10 | $27.94 | $87.91 | 474,100 | — | — |
| 2024-07-09 | $27.69 | $87.12 | 733,800 | — | — |
| 2024-07-08 | $27.80 | $87.47 | 675,900 | — | — |
| 2024-07-05 | $27.85 | $87.62 | 936,700 | — | — |
| 2024-07-03 | $28.00 | $88.10 | 233,800 | — | — |
| 2024-07-02 | $28.12 | $88.47 | 372,800 | — | — |
| 2024-07-01 | $28.19 | $88.69 | 504,700 | — | — |
| 2024-06-28 | $29.09 | $91.53 | 1,073,500 | — | — |
| 2024-06-27 | $28.89 | $90.90 | 1,006,900 | — | — |
| 2024-06-26 | $28.86 | $90.80 | 1,025,100 | — | — |
| 2024-06-25 | $29.82 | $93.82 | 586,200 | — | — |
| 2024-06-24 | $30.08 | $94.64 | 504,400 | — | — |
| 2024-06-21 | $30.12 | $94.77 | 925,300 | — | — |
| 2024-06-20 | $29.83 | $93.85 | 607,500 | — | — |
| 2024-06-18 | $30.16 | $94.89 | 504,700 | — | — |
| 2024-06-17 | $30.00 | $94.39 | 436,500 | — | — |
| 2024-06-14 | $30.01 | $94.42 | 300,300 | — | — |
| 2024-06-13 | $30.07 | $93.71 | 376,700 | — | — |
| 2024-06-12 | $30.13 | $93.90 | 460,800 | — | — |
| 2024-06-11 | $30.00 | $93.49 | 464,500 | — | — |
| 2024-06-10 | $30.13 | $93.90 | 446,700 | — | — |
| 2024-06-07 | $30.39 | $94.71 | 345,900 | — | — |
| 2024-06-06 | $30.60 | $95.36 | 377,000 | — | — |
| 2024-06-05 | $30.30 | $94.43 | 382,200 | — | — |
| 2024-06-04 | $30.22 | $94.18 | 636,200 | — | — |
| 2024-06-03 | $30.17 | $94.02 | 580,900 | — | — |
| 2024-05-31 | $30.02 | $93.56 | 1,042,300 | — | — |
| 2024-05-30 | $29.54 | $92.06 | 441,900 | — | — |
| 2024-05-29 | $28.92 | $90.13 | 237,000 | — | — |
| 2024-05-28 | $29.10 | $90.69 | 352,000 | — | — |
| 2024-05-24 | $29.49 | $91.91 | 256,000 | — | — |
| 2024-05-23 | $29.34 | $91.44 | 347,200 | — | — |
| 2024-05-22 | $29.88 | $93.12 | 402,800 | — | — |
| 2024-05-21 | $30.23 | $94.21 | 358,500 | — | — |
| 2024-05-20 | $30.14 | $93.93 | 346,000 | — | — |
| 2024-05-17 | $30.37 | $94.65 | 303,700 | — | — |
| 2024-05-16 | $30.22 | $94.18 | 682,900 | — | — |
| 2024-05-15 | $30.19 | $94.09 | 324,700 | — | — |
| 2024-05-14 | $30.12 | $93.87 | 319,300 | — | — |
| 2024-05-13 | $30.05 | $93.65 | 423,300 | — | — |
| 2024-05-10 | $29.66 | $92.44 | 312,200 | — | — |
| 2024-05-09 | $29.67 | $92.47 | 330,900 | — | — |
| 2024-05-08 | $29.64 | $92.37 | 385,200 | — | — |
| 2024-05-07 | $29.67 | $92.47 | 545,800 | — | — |
| 2024-05-06 | $29.96 | $93.37 | 413,400 | — | — |
| 2024-05-03 | $29.36 | $91.50 | 447,300 | — | — |
| 2024-05-02 | $29.42 | $91.69 | 864,300 | — | — |
| 2024-05-01 | $29.79 | $92.84 | 452,800 | — | — |
| 2024-04-30 | $29.66 | $92.44 | 311,700 | — | — |
| 2024-04-29 | $30.15 | $93.96 | 311,300 | — | — |
| 2024-04-26 | $30.16 | $93.99 | 234,400 | — | — |
| 2024-04-25 | $30.12 | $93.87 | 301,700 | — | — |
| 2024-04-24 | $30.28 | $94.37 | 281,500 | — | — |
| 2024-04-23 | $30.45 | $94.90 | 323,200 | — | — |
| 2024-04-22 | $30.49 | $95.02 | 352,400 | — | — |
| 2024-04-19 | $30.35 | $94.59 | 414,700 | — | — |
| 2024-04-18 | $30.25 | $94.27 | 313,300 | — | — |
| 2024-04-17 | $30.29 | $94.40 | 411,800 | — | — |
| 2024-04-16 | $30.56 | $95.24 | 502,800 | — | — |
| 2024-04-15 | $31.13 | $97.02 | 484,900 | — | — |
| 2024-04-12 | $31.69 | $98.76 | 460,800 | — | — |
| 2024-04-11 | $31.74 | $98.92 | 354,900 | — | — |
| 2024-04-10 | $31.34 | $97.67 | 328,600 | — | — |
| 2024-04-09 | $32.50 | $101.29 | 232,400 | — | — |
| 2024-04-08 | $32.08 | $99.98 | 269,400 | — | — |
| 2024-04-05 | $31.95 | $99.57 | 423,000 | — | — |
| 2024-04-04 | $31.95 | $99.57 | 398,300 | — | — |
| 2024-04-03 | $32.10 | $100.04 | 563,700 | — | — |
| 2024-04-02 | $31.97 | $99.63 | 620,300 | — | — |
| 2024-04-01 | $32.47 | $101.19 | 534,200 | — | — |
| 2024-03-28 | $33.24 | $103.59 | 699,400 | — | — |
| 2024-03-27 | $33.41 | $104.12 | 664,600 | — | — |
| 2024-03-26 | $33.21 | $103.50 | 624,300 | — | — |
| 2024-03-25 | $33.22 | $103.53 | 307,900 | — | — |
| 2024-03-22 | $33.18 | $103.41 | 703,900 | — | — |
| 2024-03-21 | $33.13 | $103.25 | 699,800 | — | — |
| 2024-03-20 | $33.08 | $103.09 | 434,200 | — | — |
| 2024-03-19 | $32.89 | $102.50 | 1,104,200 | — | — |
| 2024-03-18 | $33.04 | $102.97 | 387,100 | — | — |
| 2024-03-15 | $33.07 | $103.06 | 1,127,600 | — | — |
| 2024-03-14 | $33.35 | $103.93 | 397,200 | — | — |
| 2024-03-13 | $33.83 | $105.43 | 540,600 | — | — |
| 2024-03-12 | $34.56 | $106.82 | 652,200 | — | — |
| 2024-03-11 | $34.84 | $107.68 | 356,200 | — | — |
| 2024-03-08 | $35.11 | $108.52 | 681,600 | — | — |
| 2024-03-07 | $34.63 | $107.03 | 472,000 | — | — |
| 2024-03-06 | $34.97 | $108.08 | 622,200 | — | — |
| 2024-03-05 | $34.84 | $107.68 | 848,700 | — | — |
| 2024-03-04 | $35.20 | $108.80 | 668,800 | — | — |
| 2024-03-01 | $34.50 | $106.63 | 847,100 | — | — |
| 2024-02-29 | $34.43 | $106.42 | 892,400 | — | — |
| 2024-02-28 | $33.64 | $103.97 | 1,073,900 | — | — |
| 2024-02-27 | $33.70 | $104.16 | 622,100 | — | — |
| 2024-02-26 | $33.37 | $103.14 | 461,600 | — | — |
| 2024-02-23 | $33.43 | $103.32 | 429,400 | — | — |
| 2024-02-22 | $33.22 | $102.68 | 370,300 | — | — |
| 2024-02-21 | $33.26 | $102.80 | 629,200 | — | — |
| 2024-02-20 | $33.53 | $103.63 | 461,100 | — | — |
| 2024-02-16 | $33.51 | $103.57 | 1,197,700 | — | — |
| 2024-02-15 | $33.55 | $103.70 | 443,700 | — | — |
| 2024-02-14 | $33.11 | $102.34 | 524,200 | — | — |
| 2024-02-13 | $32.66 | $100.95 | 550,600 | — | — |
| 2024-02-12 | $33.06 | $102.18 | 641,000 | — | — |
| 2024-02-09 | $32.95 | $101.84 | 295,600 | — | — |
| 2024-02-08 | $32.87 | $101.59 | 346,000 | — | — |
| 2024-02-07 | $32.89 | $101.66 | 483,000 | — | — |
| 2024-02-06 | $33.14 | $102.43 | 767,700 | — | — |
| 2024-02-05 | $32.66 | $100.95 | 772,900 | — | — |
| 2024-02-02 | $32.53 | $100.54 | 1,733,700 | — | — |
| 2024-02-01 | $32.37 | $100.05 | 1,525,200 | — | — |
| 2024-01-31 | $30.30 | $93.65 | 709,100 | — | — |
| 2024-01-30 | $30.86 | $95.38 | 395,300 | — | — |
| 2024-01-29 | $30.96 | $95.69 | 805,000 | — | — |
| 2024-01-26 | $30.89 | $95.47 | 606,500 | — | — |
| 2024-01-25 | $30.94 | $95.63 | 1,853,000 | — | — |
| 2024-01-24 | $30.93 | $95.60 | 974,400 | — | — |
| 2024-01-23 | $31.19 | $96.40 | 1,045,400 | — | — |
| 2024-01-22 | $31.59 | $97.64 | 581,200 | — | — |
| 2024-01-19 | $31.46 | $97.24 | 549,100 | — | — |
| 2024-01-18 | $31.25 | $96.59 | 804,700 | — | — |
| 2024-01-17 | $31.05 | $95.97 | 533,100 | — | — |
| 2024-01-16 | $31.72 | $98.04 | 499,200 | — | — |
| 2024-01-12 | $32.07 | $99.12 | 350,800 | — | — |
| 2024-01-11 | $32.17 | $99.43 | 402,500 | — | — |
| 2024-01-10 | $32.15 | $99.37 | 376,700 | — | — |
| 2024-01-09 | $32.08 | $99.15 | 459,800 | — | — |
| 2024-01-08 | $32.58 | $100.70 | 653,300 | — | — |
| 2024-01-05 | $32.69 | $101.04 | 560,600 | — | — |
| 2024-01-04 | $32.64 | $100.88 | 802,200 | — | — |
| 2024-01-03 | $33.14 | $102.43 | 891,900 | — | — |
| 2024-01-02 | $34.02 | $105.15 | 596,800 | — | — |