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
- 1993-03-16 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 | $33.08 | $40.21 | 346,800 | — | — |
| 2024-12-30 | $34.32 | $41.71 | 414,400 | — | — |
| 2024-12-27 | $35.67 | $43.36 | 325,400 | — | — |
| 2024-12-26 | $36.38 | $44.22 | 376,600 | — | — |
| 2024-12-24 | $34.89 | $42.41 | 158,500 | — | — |
| 2024-12-23 | $34.35 | $41.75 | 346,000 | — | — |
| 2024-12-20 | $34.65 | $42.12 | 1,829,300 | — | — |
| 2024-12-19 | $34.00 | $41.33 | 455,200 | — | — |
| 2024-12-18 | $34.23 | $41.61 | 522,600 | — | — |
| 2024-12-17 | $36.22 | $44.02 | 554,500 | — | — |
| 2024-12-16 | $35.09 | $42.65 | 330,900 | — | — |
| 2024-12-13 | $34.27 | $41.65 | 469,300 | — | — |
| 2024-12-12 | $34.36 | $41.76 | 361,000 | — | — |
| 2024-12-11 | $35.64 | $43.32 | 567,700 | — | — |
| 2024-12-10 | $35.69 | $43.38 | 537,300 | — | — |
| 2024-12-09 | $34.19 | $41.56 | 328,300 | — | — |
| 2024-12-06 | $33.91 | $41.22 | 397,100 | — | — |
| 2024-12-05 | $32.69 | $39.73 | 438,500 | — | — |
| 2024-12-04 | $34.92 | $42.44 | 277,900 | — | — |
| 2024-12-03 | $34.88 | $42.40 | 323,700 | — | — |
| 2024-12-02 | $35.60 | $43.27 | 336,800 | — | — |
| 2024-11-29 | $33.76 | $41.03 | 250,200 | — | — |
| 2024-11-27 | $33.61 | $40.85 | 398,400 | — | — |
| 2024-11-26 | $33.53 | $40.75 | 395,500 | — | — |
| 2024-11-25 | $34.94 | $42.47 | 649,600 | — | — |
| 2024-11-22 | $33.90 | $41.20 | 860,600 | — | — |
| 2024-11-21 | $33.85 | $41.14 | 623,400 | — | — |
| 2024-11-20 | $33.48 | $40.69 | 604,100 | — | — |
| 2024-11-19 | $33.67 | $40.92 | 365,300 | — | — |
| 2024-11-18 | $34.82 | $42.32 | 276,100 | — | — |
| 2024-11-15 | $35.38 | $43.00 | 399,500 | — | — |
| 2024-11-14 | $36.93 | $44.89 | 418,600 | — | — |
| 2024-11-13 | $37.84 | $45.99 | 374,000 | — | — |
| 2024-11-12 | $38.35 | $46.61 | 219,000 | — | — |
| 2024-11-11 | $38.24 | $46.48 | 306,000 | — | — |
| 2024-11-08 | $37.97 | $46.15 | 310,900 | — | — |
| 2024-11-07 | $37.87 | $46.03 | 326,900 | — | — |
| 2024-11-06 | $37.80 | $45.94 | 530,500 | — | — |
| 2024-11-05 | $35.64 | $43.32 | 314,000 | — | — |
| 2024-11-04 | $34.60 | $42.06 | 264,700 | — | — |
| 2024-11-01 | $34.15 | $41.51 | 325,300 | — | — |
| 2024-10-31 | $34.27 | $41.65 | 340,000 | — | — |
| 2024-10-30 | $35.29 | $42.89 | 249,600 | — | — |
| 2024-10-29 | $35.53 | $43.19 | 209,500 | — | — |
| 2024-10-28 | $35.83 | $43.55 | 273,100 | — | — |
| 2024-10-25 | $35.03 | $42.58 | 258,900 | — | — |
| 2024-10-24 | $35.59 | $43.26 | 189,900 | — | — |
| 2024-10-23 | $36.02 | $43.78 | 280,200 | — | — |
| 2024-10-22 | $36.16 | $43.95 | 310,200 | — | — |
| 2024-10-21 | $37.10 | $45.09 | 322,900 | — | — |
| 2024-10-18 | $39.73 | $48.29 | 208,400 | — | — |
| 2024-10-17 | $40.28 | $48.96 | 160,700 | — | — |
| 2024-10-16 | $40.35 | $49.04 | 247,700 | — | — |
| 2024-10-15 | $39.47 | $47.97 | 284,800 | — | — |
| 2024-10-14 | $38.75 | $47.10 | 223,000 | — | — |
| 2024-10-11 | $39.13 | $47.56 | 157,200 | — | — |
| 2024-10-10 | $38.33 | $46.59 | 345,600 | — | — |
| 2024-10-09 | $38.68 | $47.01 | 232,400 | — | — |
| 2024-10-08 | $39.00 | $47.40 | 476,800 | — | — |
| 2024-10-07 | $38.23 | $46.47 | 472,000 | — | — |
| 2024-10-04 | $41.70 | $50.52 | 392,400 | — | — |
| 2024-10-03 | $40.50 | $49.07 | 311,700 | — | — |
| 2024-10-02 | $41.43 | $50.19 | 371,100 | — | — |
| 2024-10-01 | $41.93 | $50.80 | 271,800 | — | — |
| 2024-09-30 | $43.85 | $53.13 | 213,500 | — | — |
| 2024-09-27 | $43.63 | $52.86 | 250,600 | — | — |
| 2024-09-26 | $43.30 | $52.46 | 404,900 | — | — |
| 2024-09-25 | $44.25 | $53.61 | 394,000 | — | — |
| 2024-09-24 | $44.97 | $54.48 | 361,000 | — | — |
| 2024-09-23 | $44.68 | $54.13 | 432,900 | — | — |
| 2024-09-20 | $45.41 | $55.02 | 1,588,600 | — | — |
| 2024-09-19 | $45.82 | $55.51 | 331,500 | — | — |
| 2024-09-18 | $44.62 | $54.06 | 370,600 | — | — |
| 2024-09-17 | $43.90 | $53.19 | 269,200 | — | — |
| 2024-09-16 | $41.66 | $50.47 | 294,400 | — | — |
| 2024-09-13 | $41.12 | $49.82 | 284,900 | — | — |
| 2024-09-12 | $39.11 | $47.38 | 255,200 | — | — |
| 2024-09-11 | $39.76 | $48.17 | 276,300 | — | — |
| 2024-09-10 | $40.43 | $48.98 | 329,400 | — | — |
| 2024-09-09 | $40.60 | $49.19 | 374,600 | — | — |
| 2024-09-06 | $40.17 | $48.67 | 434,700 | — | — |
| 2024-09-05 | $40.63 | $49.22 | 1,005,100 | — | — |
| 2024-09-04 | $37.55 | $45.49 | 380,300 | — | — |
| 2024-09-03 | $38.07 | $46.12 | 390,900 | — | — |
| 2024-08-30 | $40.44 | $48.99 | 250,200 | — | — |
| 2024-08-29 | $41.51 | $50.29 | 358,900 | — | — |
| 2024-08-28 | $40.47 | $49.03 | 268,300 | — | — |
| 2024-08-27 | $43.11 | $52.23 | 271,800 | — | — |
| 2024-08-26 | $43.61 | $52.83 | 289,700 | — | — |
| 2024-08-23 | $43.87 | $53.15 | 197,000 | — | — |
| 2024-08-22 | $42.48 | $51.47 | 147,600 | — | — |
| 2024-08-21 | $43.05 | $52.16 | 116,700 | — | — |
| 2024-08-20 | $42.76 | $51.80 | 137,300 | — | — |
| 2024-08-19 | $43.41 | $52.59 | 174,900 | — | — |
| 2024-08-16 | $43.87 | $53.15 | 215,100 | — | — |
| 2024-08-15 | $43.42 | $52.60 | 234,900 | — | — |
| 2024-08-14 | $41.33 | $50.07 | 186,900 | — | — |
| 2024-08-13 | $41.92 | $50.79 | 233,400 | — | — |
| 2024-08-12 | $40.39 | $48.93 | 321,300 | — | — |
| 2024-08-09 | $39.49 | $47.84 | 148,200 | — | — |
| 2024-08-08 | $39.25 | $47.55 | 184,500 | — | — |
| 2024-08-07 | $38.32 | $46.43 | 154,800 | — | — |
| 2024-08-06 | $39.13 | $47.41 | 211,000 | — | — |
| 2024-08-05 | $37.86 | $45.87 | 314,100 | — | — |
| 2024-08-02 | $38.24 | $46.33 | 233,700 | — | — |
| 2024-08-01 | $40.21 | $48.72 | 206,300 | — | — |
| 2024-07-31 | $42.47 | $51.45 | 220,300 | — | — |
| 2024-07-30 | $41.87 | $50.73 | 201,400 | — | — |
| 2024-07-29 | $41.64 | $50.45 | 172,000 | — | — |
| 2024-07-26 | $42.14 | $51.05 | 177,100 | — | — |
| 2024-07-25 | $41.60 | $50.40 | 188,300 | — | — |
| 2024-07-24 | $40.80 | $49.43 | 228,900 | — | — |
| 2024-07-23 | $41.47 | $50.24 | 317,000 | — | — |
| 2024-07-22 | $39.78 | $48.19 | 142,800 | — | — |
| 2024-07-19 | $38.40 | $46.52 | 165,100 | — | — |
| 2024-07-18 | $38.95 | $47.19 | 184,000 | — | — |
| 2024-07-17 | $39.90 | $48.34 | 175,400 | — | — |
| 2024-07-16 | $40.80 | $49.43 | 161,500 | — | — |
| 2024-07-15 | $39.29 | $47.60 | 214,600 | — | — |
| 2024-07-12 | $39.14 | $47.42 | 256,900 | — | — |
| 2024-07-11 | $38.87 | $47.09 | 323,600 | — | — |
| 2024-07-10 | $36.76 | $44.54 | 149,800 | — | — |
| 2024-07-09 | $36.08 | $43.71 | 218,400 | — | — |
| 2024-07-08 | $36.02 | $43.64 | 196,600 | — | — |
| 2024-07-05 | $35.77 | $43.17 | 187,300 | — | — |
| 2024-07-03 | $36.41 | $43.95 | 91,700 | — | — |
| 2024-07-02 | $36.15 | $43.63 | 333,700 | — | — |
| 2024-07-01 | $36.47 | $44.02 | 275,100 | — | — |
| 2024-06-28 | $36.89 | $44.52 | 596,800 | — | — |
| 2024-06-27 | $36.83 | $44.45 | 157,500 | — | — |
| 2024-06-26 | $37.15 | $44.84 | 142,100 | — | — |
| 2024-06-25 | $36.84 | $44.46 | 159,800 | — | — |
| 2024-06-24 | $38.12 | $46.01 | 206,300 | — | — |
| 2024-06-21 | $38.20 | $46.11 | 837,200 | — | — |
| 2024-06-20 | $37.76 | $45.57 | 188,700 | — | — |
| 2024-06-18 | $37.42 | $45.16 | 288,000 | — | — |
| 2024-06-17 | $36.93 | $44.57 | 210,600 | — | — |
| 2024-06-14 | $36.48 | $44.03 | 184,800 | — | — |
| 2024-06-13 | $37.48 | $45.24 | 166,600 | — | — |
| 2024-06-12 | $37.31 | $45.03 | 183,100 | — | — |
| 2024-06-11 | $36.50 | $44.05 | 222,100 | — | — |
| 2024-06-10 | $36.00 | $43.45 | 272,900 | — | — |
| 2024-06-07 | $36.29 | $43.80 | 267,400 | — | — |
| 2024-06-06 | $36.61 | $44.19 | 233,500 | — | — |
| 2024-06-05 | $36.75 | $44.36 | 178,900 | — | — |
| 2024-06-04 | $37.29 | $45.01 | 184,600 | — | — |
| 2024-06-03 | $39.56 | $47.75 | 315,800 | — | — |
| 2024-05-31 | $37.75 | $45.56 | 248,900 | — | — |
| 2024-05-30 | $38.10 | $45.99 | 211,000 | — | — |
| 2024-05-29 | $37.36 | $45.09 | 273,600 | — | — |
| 2024-05-28 | $36.91 | $44.55 | 280,300 | — | — |
| 2024-05-24 | $37.07 | $44.74 | 206,000 | — | — |
| 2024-05-23 | $36.29 | $43.80 | 474,200 | — | — |
| 2024-05-22 | $34.40 | $41.52 | 324,800 | — | — |
| 2024-05-21 | $34.41 | $41.53 | 328,400 | — | — |
| 2024-05-20 | $34.04 | $41.08 | 295,800 | — | — |
| 2024-05-17 | $34.45 | $41.58 | 148,600 | — | — |
| 2024-05-16 | $34.50 | $41.64 | 149,200 | — | — |
| 2024-05-15 | $36.00 | $43.45 | 148,000 | — | — |
| 2024-05-14 | $36.21 | $43.70 | 176,900 | — | — |
| 2024-05-13 | $35.62 | $42.99 | 227,800 | — | — |
| 2024-05-10 | $34.97 | $42.21 | 111,500 | — | — |
| 2024-05-09 | $35.46 | $42.80 | 149,400 | — | — |
| 2024-05-08 | $35.32 | $42.63 | 153,700 | — | — |
| 2024-05-07 | $34.99 | $42.23 | 189,400 | — | — |
| 2024-05-06 | $35.02 | $42.27 | 131,500 | — | — |
| 2024-05-03 | $34.60 | $41.76 | 114,800 | — | — |
| 2024-05-02 | $34.05 | $41.10 | 94,400 | — | — |
| 2024-05-01 | $33.35 | $40.25 | 138,700 | — | — |
| 2024-04-30 | $33.44 | $40.36 | 162,700 | — | — |
| 2024-04-29 | $34.17 | $41.24 | 128,900 | — | — |
| 2024-04-26 | $34.53 | $41.68 | 118,100 | — | — |
| 2024-04-25 | $34.26 | $41.35 | 129,800 | — | — |
| 2024-04-24 | $35.00 | $42.24 | 154,500 | — | — |
| 2024-04-23 | $35.28 | $42.58 | 210,600 | — | — |
| 2024-04-22 | $33.65 | $40.61 | 165,100 | — | — |
| 2024-04-19 | $33.15 | $40.01 | 187,600 | — | — |
| 2024-04-18 | $32.46 | $39.18 | 111,300 | — | — |
| 2024-04-17 | $32.65 | $39.41 | 146,300 | — | — |
| 2024-04-16 | $32.58 | $39.32 | 158,500 | — | — |
| 2024-04-15 | $32.17 | $38.83 | 179,400 | — | — |
| 2024-04-12 | $32.69 | $39.46 | 125,100 | — | — |
| 2024-04-11 | $33.85 | $40.86 | 131,100 | — | — |
| 2024-04-10 | $33.49 | $40.42 | 152,100 | — | — |
| 2024-04-09 | $34.49 | $41.63 | 121,000 | — | — |
| 2024-04-08 | $34.54 | $41.69 | 154,600 | — | — |
| 2024-04-05 | $34.71 | $41.89 | 199,300 | — | — |
| 2024-04-04 | $34.86 | $41.91 | 261,700 | — | — |
| 2024-04-03 | $35.35 | $42.50 | 284,800 | — | — |
| 2024-04-02 | $35.95 | $43.22 | 333,200 | — | — |
| 2024-04-01 | $37.00 | $44.48 | 203,100 | — | — |
| 2024-03-28 | $36.64 | $44.05 | 228,400 | — | — |
| 2024-03-27 | $35.73 | $42.96 | 147,600 | — | — |
| 2024-03-26 | $34.94 | $42.01 | 198,700 | — | — |
| 2024-03-25 | $35.52 | $42.71 | 249,300 | — | — |
| 2024-03-22 | $36.31 | $43.65 | 361,100 | — | — |
| 2024-03-21 | $35.64 | $42.85 | 496,900 | — | — |
| 2024-03-20 | $32.95 | $39.62 | 271,100 | — | — |
| 2024-03-19 | $31.92 | $38.38 | 304,800 | — | — |
| 2024-03-18 | $31.94 | $38.40 | 285,400 | — | — |
| 2024-03-15 | $32.59 | $39.18 | 424,100 | — | — |
| 2024-03-14 | $32.01 | $38.49 | 194,000 | — | — |
| 2024-03-13 | $31.99 | $38.46 | 174,700 | — | — |
| 2024-03-12 | $31.29 | $37.62 | 191,900 | — | — |
| 2024-03-11 | $31.58 | $37.97 | 114,900 | — | — |
| 2024-03-08 | $31.61 | $38.00 | 193,900 | — | — |
| 2024-03-07 | $31.63 | $38.03 | 190,900 | — | — |
| 2024-03-06 | $30.93 | $37.19 | 182,200 | — | — |
| 2024-03-05 | $31.70 | $38.11 | 121,700 | — | — |
| 2024-03-04 | $32.47 | $39.04 | 117,800 | — | — |
| 2024-03-01 | $33.06 | $39.75 | 160,500 | — | — |
| 2024-02-29 | $32.77 | $39.40 | 191,300 | — | — |
| 2024-02-28 | $31.96 | $38.42 | 147,000 | — | — |
| 2024-02-27 | $32.64 | $39.24 | 147,400 | — | — |
| 2024-02-26 | $31.73 | $38.15 | 176,700 | — | — |
| 2024-02-23 | $30.83 | $37.07 | 130,700 | — | — |
| 2024-02-22 | $30.28 | $36.41 | 125,300 | — | — |
| 2024-02-21 | $30.34 | $36.48 | 141,000 | — | — |
| 2024-02-20 | $29.63 | $35.62 | 138,300 | — | — |
| 2024-02-16 | $30.60 | $36.79 | 165,200 | — | — |
| 2024-02-15 | $30.10 | $36.19 | 261,200 | — | — |
| 2024-02-14 | $29.08 | $34.96 | 246,700 | — | — |
| 2024-02-13 | $28.54 | $34.31 | 221,600 | — | — |
| 2024-02-12 | $29.35 | $35.29 | 207,400 | — | — |
| 2024-02-09 | $27.95 | $33.60 | 141,500 | — | — |
| 2024-02-08 | $27.47 | $33.03 | 154,800 | — | — |
| 2024-02-07 | $26.85 | $32.28 | 181,800 | — | — |
| 2024-02-06 | $26.89 | $32.33 | 246,300 | — | — |
| 2024-02-05 | $25.92 | $31.16 | 119,300 | — | — |
| 2024-02-02 | $26.28 | $31.60 | 123,500 | — | — |
| 2024-02-01 | $26.33 | $31.66 | 163,600 | — | — |
| 2024-01-31 | $25.50 | $30.66 | 166,500 | — | — |
| 2024-01-30 | $26.47 | $31.82 | 130,000 | — | — |
| 2024-01-29 | $25.96 | $31.21 | 163,000 | — | — |
| 2024-01-26 | $26.04 | $31.31 | 128,700 | — | — |
| 2024-01-25 | $25.82 | $31.04 | 172,400 | — | — |
| 2024-01-24 | $25.45 | $30.60 | 112,700 | — | — |
| 2024-01-23 | $25.63 | $30.81 | 176,800 | — | — |
| 2024-01-22 | $25.98 | $31.24 | 175,100 | — | — |
| 2024-01-19 | $25.64 | $30.83 | 131,400 | — | — |
| 2024-01-18 | $25.53 | $30.69 | 114,500 | — | — |
| 2024-01-17 | $25.70 | $30.90 | 174,300 | — | — |
| 2024-01-16 | $25.69 | $30.89 | 183,500 | — | — |
| 2024-01-12 | $26.57 | $31.94 | 146,200 | — | — |
| 2024-01-11 | $27.01 | $32.47 | 215,000 | — | — |
| 2024-01-10 | $27.77 | $33.39 | 169,700 | — | — |
| 2024-01-09 | $27.18 | $32.68 | 122,700 | — | — |
| 2024-01-08 | $27.52 | $33.09 | 162,700 | — | — |
| 2024-01-05 | $27.45 | $33.00 | 190,600 | — | — |
| 2024-01-04 | $27.91 | $33.41 | 186,800 | — | — |
| 2024-01-03 | $27.90 | $33.40 | 262,200 | — | — |
| 2024-01-02 | $29.40 | $35.20 | 252,100 | — | — |