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
- 1993-05-28 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 | $34.13 | $213.08 | 753,700 | — | — |
| 2024-12-30 | $33.90 | $211.65 | 366,400 | — | — |
| 2024-12-27 | $34.02 | $212.40 | 438,700 | — | — |
| 2024-12-26 | $34.51 | $215.46 | 378,800 | — | — |
| 2024-12-24 | $34.21 | $213.58 | 440,400 | — | — |
| 2024-12-23 | $34.08 | $212.77 | 1,091,400 | — | — |
| 2024-12-20 | $34.34 | $214.40 | 2,709,500 | — | — |
| 2024-12-19 | $34.35 | $214.46 | 1,130,800 | — | — |
| 2024-12-18 | $34.58 | $215.89 | 1,209,400 | — | — |
| 2024-12-17 | $35.41 | $221.08 | 757,000 | — | — |
| 2024-12-16 | $35.50 | $221.64 | 723,400 | — | — |
| 2024-12-13 | $35.53 | $221.83 | 511,100 | — | — |
| 2024-12-12 | $35.50 | $221.64 | 410,600 | — | — |
| 2024-12-11 | $35.58 | $222.14 | 508,600 | — | — |
| 2024-12-10 | $35.50 | $221.64 | 568,300 | — | — |
| 2024-12-09 | $36.04 | $225.01 | 475,800 | — | — |
| 2024-12-06 | $36.30 | $226.63 | 666,700 | — | — |
| 2024-12-05 | $36.19 | $225.95 | 420,900 | — | — |
| 2024-12-04 | $36.90 | $230.38 | 623,500 | — | — |
| 2024-12-03 | $36.82 | $229.88 | 372,100 | — | — |
| 2024-12-02 | $36.96 | $230.75 | 701,800 | — | — |
| 2024-11-29 | $36.97 | $230.82 | 379,200 | — | — |
| 2024-11-27 | $37.10 | $231.63 | 453,600 | — | — |
| 2024-11-26 | $36.87 | $230.19 | 782,700 | — | — |
| 2024-11-25 | $36.67 | $228.94 | 913,300 | — | — |
| 2024-11-22 | $36.49 | $227.82 | 752,900 | — | — |
| 2024-11-21 | $36.67 | $228.94 | 579,500 | — | — |
| 2024-11-20 | $36.43 | $227.44 | 691,300 | — | — |
| 2024-11-19 | $36.51 | $227.94 | 908,500 | — | — |
| 2024-11-18 | $36.10 | $225.38 | 614,700 | — | — |
| 2024-11-15 | $35.86 | $223.89 | 906,000 | — | — |
| 2024-11-14 | $35.73 | $223.07 | 669,100 | — | — |
| 2024-11-13 | $35.62 | $222.39 | 750,100 | — | — |
| 2024-11-12 | $35.94 | $224.38 | 766,800 | — | — |
| 2024-11-11 | $36.10 | $225.38 | 1,189,600 | — | — |
| 2024-11-08 | $35.53 | $221.83 | 1,439,400 | — | — |
| 2024-11-07 | $35.45 | $221.33 | 1,468,000 | — | — |
| 2024-11-06 | $33.80 | $211.02 | 1,512,700 | — | — |
| 2024-11-05 | $33.49 | $209.09 | 633,200 | — | — |
| 2024-11-04 | $33.44 | $208.78 | 452,800 | — | — |
| 2024-11-01 | $33.19 | $207.22 | 805,200 | — | — |
| 2024-10-31 | $33.23 | $207.47 | 797,000 | — | — |
| 2024-10-30 | $33.97 | $210.37 | 400,300 | — | — |
| 2024-10-29 | $33.84 | $209.56 | 394,500 | — | — |
| 2024-10-28 | $33.77 | $209.13 | 247,700 | — | — |
| 2024-10-25 | $33.69 | $208.63 | 551,800 | — | — |
| 2024-10-24 | $34.42 | $213.16 | 780,100 | — | — |
| 2024-10-23 | $34.09 | $211.11 | 359,000 | — | — |
| 2024-10-22 | $34.05 | $210.86 | 473,400 | — | — |
| 2024-10-21 | $34.15 | $211.48 | 514,600 | — | — |
| 2024-10-18 | $34.70 | $214.89 | 340,800 | — | — |
| 2024-10-17 | $34.45 | $213.34 | 499,000 | — | — |
| 2024-10-16 | $34.47 | $213.47 | 502,400 | — | — |
| 2024-10-15 | $34.06 | $210.93 | 713,100 | — | — |
| 2024-10-14 | $33.64 | $208.33 | 359,000 | — | — |
| 2024-10-11 | $33.64 | $208.33 | 497,900 | — | — |
| 2024-10-10 | $33.53 | $207.64 | 882,000 | — | — |
| 2024-10-09 | $33.70 | $208.70 | 554,700 | — | — |
| 2024-10-08 | $33.48 | $207.33 | 1,038,700 | — | — |
| 2024-10-07 | $33.25 | $205.91 | 585,700 | — | — |
| 2024-10-04 | $33.42 | $206.96 | 501,700 | — | — |
| 2024-10-03 | $32.63 | $202.07 | 429,100 | — | — |
| 2024-10-02 | $32.66 | $202.26 | 400,400 | — | — |
| 2024-10-01 | $32.94 | $203.99 | 518,200 | — | — |
| 2024-09-30 | $33.18 | $205.48 | 857,900 | — | — |
| 2024-09-27 | $33.00 | $204.36 | 781,000 | — | — |
| 2024-09-26 | $32.55 | $201.57 | 982,400 | — | — |
| 2024-09-25 | $32.49 | $201.20 | 588,100 | — | — |
| 2024-09-24 | $32.44 | $200.89 | 550,900 | — | — |
| 2024-09-23 | $32.21 | $199.47 | 581,200 | — | — |
| 2024-09-20 | $31.91 | $197.61 | 2,116,300 | — | — |
| 2024-09-19 | $31.95 | $197.86 | 712,400 | — | — |
| 2024-09-18 | $31.30 | $193.83 | 620,200 | — | — |
| 2024-09-17 | $31.41 | $194.52 | 562,700 | — | — |
| 2024-09-16 | $31.76 | $196.68 | 394,300 | — | — |
| 2024-09-13 | $31.83 | $197.12 | 555,400 | — | — |
| 2024-09-12 | $31.55 | $195.38 | 455,200 | — | — |
| 2024-09-11 | $30.91 | $191.42 | 748,700 | — | — |
| 2024-09-10 | $30.62 | $189.62 | 723,600 | — | — |
| 2024-09-09 | $30.76 | $190.49 | 597,700 | — | — |
| 2024-09-06 | $31.24 | $193.46 | 570,600 | — | — |
| 2024-09-05 | $31.10 | $192.60 | 947,000 | — | — |
| 2024-09-04 | $30.76 | $190.49 | 878,500 | — | — |
| 2024-09-03 | $30.22 | $187.15 | 888,200 | — | — |
| 2024-08-30 | $30.44 | $188.51 | 802,400 | — | — |
| 2024-08-29 | $30.18 | $186.90 | 647,500 | — | — |
| 2024-08-28 | $30.45 | $188.57 | 1,125,800 | — | — |
| 2024-08-27 | $30.32 | $187.77 | 789,100 | — | — |
| 2024-08-26 | $30.24 | $187.27 | 696,400 | — | — |
| 2024-08-23 | $29.62 | $183.43 | 593,900 | — | — |
| 2024-08-22 | $28.78 | $178.23 | 363,100 | — | — |
| 2024-08-21 | $28.74 | $177.98 | 360,400 | — | — |
| 2024-08-20 | $28.65 | $177.42 | 496,400 | — | — |
| 2024-08-19 | $28.30 | $175.26 | 360,100 | — | — |
| 2024-08-16 | $28.02 | $173.52 | 469,400 | — | — |
| 2024-08-15 | $28.37 | $175.69 | 802,000 | — | — |
| 2024-08-14 | $27.58 | $170.80 | 615,500 | — | — |
| 2024-08-13 | $27.56 | $170.67 | 399,200 | — | — |
| 2024-08-12 | $27.49 | $170.24 | 499,500 | — | — |
| 2024-08-09 | $27.83 | $172.35 | 519,100 | — | — |
| 2024-08-08 | $27.32 | $169.19 | 1,360,500 | — | — |
| 2024-08-07 | $27.00 | $167.21 | 645,300 | — | — |
| 2024-08-06 | $27.30 | $169.06 | 1,165,300 | — | — |
| 2024-08-05 | $26.82 | $166.09 | 1,809,300 | — | — |
| 2024-08-02 | $27.98 | $173.27 | 1,358,700 | — | — |
| 2024-08-01 | $28.74 | $177.98 | 732,700 | — | — |
| 2024-07-31 | $28.90 | $178.97 | 873,200 | — | — |
| 2024-07-30 | $29.12 | $178.63 | 482,700 | — | — |
| 2024-07-29 | $28.64 | $175.69 | 493,200 | — | — |
| 2024-07-26 | $28.35 | $173.91 | 547,100 | — | — |
| 2024-07-25 | $27.71 | $169.98 | 649,100 | — | — |
| 2024-07-24 | $27.95 | $171.45 | 739,300 | — | — |
| 2024-07-23 | $29.06 | $178.26 | 898,200 | — | — |
| 2024-07-22 | $28.54 | $175.07 | 554,800 | — | — |
| 2024-07-19 | $28.24 | $173.23 | 485,400 | — | — |
| 2024-07-18 | $28.31 | $173.66 | 696,600 | — | — |
| 2024-07-17 | $28.12 | $172.50 | 708,000 | — | — |
| 2024-07-16 | $27.97 | $171.58 | 912,300 | — | — |
| 2024-07-15 | $27.67 | $169.74 | 633,700 | — | — |
| 2024-07-12 | $27.37 | $167.90 | 539,700 | — | — |
| 2024-07-11 | $27.00 | $165.63 | 580,500 | — | — |
| 2024-07-10 | $26.91 | $165.07 | 590,400 | — | — |
| 2024-07-09 | $26.48 | $162.44 | 810,600 | — | — |
| 2024-07-08 | $26.34 | $161.58 | 570,600 | — | — |
| 2024-07-05 | $26.13 | $160.29 | 801,900 | — | — |
| 2024-07-03 | $26.15 | $160.41 | 333,000 | — | — |
| 2024-07-02 | $26.09 | $160.04 | 1,654,300 | — | — |
| 2024-07-01 | $26.26 | $161.09 | 678,200 | — | — |
| 2024-06-28 | $27.11 | $166.30 | 2,060,600 | — | — |
| 2024-06-27 | $26.94 | $165.26 | 556,300 | — | — |
| 2024-06-26 | $26.54 | $162.80 | 717,400 | — | — |
| 2024-06-25 | $26.75 | $164.09 | 606,600 | — | — |
| 2024-06-24 | $27.07 | $166.06 | 943,100 | — | — |
| 2024-06-21 | $26.55 | $162.87 | 1,537,800 | — | — |
| 2024-06-20 | $26.81 | $164.46 | 960,100 | — | — |
| 2024-06-18 | $26.68 | $163.66 | 854,700 | — | — |
| 2024-06-17 | $27.14 | $166.48 | 621,700 | — | — |
| 2024-06-14 | $27.05 | $165.93 | 469,500 | — | — |
| 2024-06-13 | $27.83 | $170.72 | 395,400 | — | — |
| 2024-06-12 | $27.86 | $170.90 | 959,500 | — | — |
| 2024-06-11 | $27.10 | $166.24 | 892,200 | — | — |
| 2024-06-10 | $27.06 | $165.99 | 889,000 | — | — |
| 2024-06-07 | $26.80 | $164.40 | 725,000 | — | — |
| 2024-06-06 | $27.08 | $166.12 | 473,300 | — | — |
| 2024-06-05 | $27.20 | $166.85 | 538,200 | — | — |
| 2024-06-04 | $27.45 | $168.39 | 458,700 | — | — |
| 2024-06-03 | $27.68 | $169.80 | 583,000 | — | — |
| 2024-05-31 | $27.75 | $170.23 | 716,500 | — | — |
| 2024-05-30 | $27.42 | $168.20 | 506,800 | — | — |
| 2024-05-29 | $26.82 | $164.52 | 543,000 | — | — |
| 2024-05-28 | $27.11 | $166.30 | 495,500 | — | — |
| 2024-05-24 | $27.37 | $167.90 | 357,800 | — | — |
| 2024-05-23 | $27.01 | $165.69 | 555,100 | — | — |
| 2024-05-22 | $27.16 | $166.61 | 794,200 | — | — |
| 2024-05-21 | $27.65 | $169.61 | 399,800 | — | — |
| 2024-05-20 | $27.70 | $169.92 | 643,800 | — | — |
| 2024-05-17 | $27.74 | $170.17 | 752,400 | — | — |
| 2024-05-16 | $27.89 | $171.09 | 440,200 | — | — |
| 2024-05-15 | $28.29 | $173.54 | 622,200 | — | — |
| 2024-05-14 | $28.91 | $177.34 | 1,048,100 | — | — |
| 2024-05-13 | $27.82 | $170.66 | 485,400 | — | — |
| 2024-05-10 | $27.82 | $170.66 | 470,200 | — | — |
| 2024-05-09 | $27.77 | $170.35 | 619,800 | — | — |
| 2024-05-08 | $27.88 | $171.02 | 697,900 | — | — |
| 2024-05-07 | $28.14 | $172.62 | 1,044,000 | — | — |
| 2024-05-06 | $27.43 | $168.26 | 699,900 | — | — |
| 2024-05-03 | $27.46 | $168.45 | 1,436,200 | — | — |
| 2024-05-02 | $27.99 | $171.70 | 1,022,100 | — | — |
| 2024-05-01 | $27.43 | $168.26 | 963,600 | — | — |
| 2024-04-30 | $28.35 | $173.91 | 892,300 | — | — |
| 2024-04-29 | $28.61 | $175.50 | 722,100 | — | — |
| 2024-04-26 | $28.88 | $175.47 | 540,500 | — | — |
| 2024-04-25 | $28.67 | $174.20 | 819,300 | — | — |
| 2024-04-24 | $28.65 | $174.07 | 907,600 | — | — |
| 2024-04-23 | $28.50 | $173.16 | 662,600 | — | — |
| 2024-04-22 | $27.72 | $168.42 | 1,054,100 | — | — |
| 2024-04-19 | $26.67 | $162.04 | 715,900 | — | — |
| 2024-04-18 | $26.82 | $162.96 | 598,300 | — | — |
| 2024-04-17 | $26.48 | $160.89 | 432,800 | — | — |
| 2024-04-16 | $26.56 | $161.38 | 716,100 | — | — |
| 2024-04-15 | $26.66 | $161.98 | 519,300 | — | — |
| 2024-04-12 | $26.76 | $162.59 | 613,100 | — | — |
| 2024-04-11 | $27.05 | $164.35 | 712,500 | — | — |
| 2024-04-10 | $27.07 | $164.47 | 912,600 | — | — |
| 2024-04-09 | $27.87 | $169.33 | 752,400 | — | — |
| 2024-04-08 | $28.01 | $170.19 | 571,200 | — | — |
| 2024-04-05 | $27.64 | $167.94 | 704,800 | — | — |
| 2024-04-04 | $27.47 | $166.90 | 890,500 | — | — |
| 2024-04-03 | $28.06 | $170.49 | 895,200 | — | — |
| 2024-04-02 | $28.17 | $171.16 | 967,200 | — | — |
| 2024-04-01 | $29.34 | $178.27 | 709,200 | — | — |
| 2024-03-28 | $29.53 | $179.42 | 854,700 | — | — |
| 2024-03-27 | $29.55 | $179.54 | 523,000 | — | — |
| 2024-03-26 | $28.77 | $174.80 | 519,700 | — | — |
| 2024-03-25 | $28.58 | $173.65 | 319,500 | — | — |
| 2024-03-22 | $28.93 | $175.78 | 651,100 | — | — |
| 2024-03-21 | $29.07 | $176.63 | 652,300 | — | — |
| 2024-03-20 | $28.80 | $174.99 | 477,000 | — | — |
| 2024-03-19 | $28.51 | $173.22 | 496,900 | — | — |
| 2024-03-18 | $28.39 | $172.49 | 690,100 | — | — |
| 2024-03-15 | $28.32 | $172.07 | 1,591,600 | — | — |
| 2024-03-14 | $28.42 | $172.68 | 1,000,000 | — | — |
| 2024-03-13 | $29.26 | $177.78 | 899,800 | — | — |
| 2024-03-12 | $29.22 | $177.54 | 539,000 | — | — |
| 2024-03-11 | $29.18 | $177.29 | 756,400 | — | — |
| 2024-03-08 | $29.42 | $178.75 | 743,500 | — | — |
| 2024-03-07 | $29.40 | $178.63 | 509,600 | — | — |
| 2024-03-06 | $29.45 | $178.93 | 455,900 | — | — |
| 2024-03-05 | $29.49 | $179.18 | 809,400 | — | — |
| 2024-03-04 | $29.80 | $181.06 | 1,264,400 | — | — |
| 2024-03-01 | $28.94 | $175.84 | 675,500 | — | — |
| 2024-02-29 | $28.81 | $175.05 | 1,483,200 | — | — |
| 2024-02-28 | $28.54 | $173.41 | 578,900 | — | — |
| 2024-02-27 | $28.90 | $175.59 | 683,600 | — | — |
| 2024-02-26 | $28.85 | $175.29 | 534,100 | — | — |
| 2024-02-23 | $28.78 | $174.86 | 606,000 | — | — |
| 2024-02-22 | $29.13 | $176.99 | 786,800 | — | — |
| 2024-02-21 | $29.06 | $176.57 | 1,238,400 | — | — |
| 2024-02-20 | $28.82 | $175.11 | 1,402,100 | — | — |
| 2024-02-16 | $28.64 | $174.01 | 1,724,800 | — | — |
| 2024-02-15 | $27.70 | $168.30 | 938,000 | — | — |
| 2024-02-14 | $26.78 | $162.71 | 758,500 | — | — |
| 2024-02-13 | $26.53 | $161.19 | 1,064,400 | — | — |
| 2024-02-12 | $27.17 | $165.08 | 604,500 | — | — |
| 2024-02-09 | $26.96 | $163.81 | 625,600 | — | — |
| 2024-02-08 | $26.51 | $161.07 | 644,100 | — | — |
| 2024-02-07 | $26.04 | $158.22 | 660,500 | — | — |
| 2024-02-06 | $26.27 | $159.61 | 1,028,100 | — | — |
| 2024-02-05 | $25.83 | $156.94 | 1,335,500 | — | — |
| 2024-02-02 | $26.18 | $159.07 | 1,192,300 | — | — |
| 2024-02-01 | $27.15 | $164.96 | 1,084,000 | — | — |
| 2024-01-31 | $26.90 | $163.44 | 688,000 | — | — |
| 2024-01-30 | $27.50 | $167.09 | 541,500 | — | — |
| 2024-01-29 | $27.90 | $167.94 | 534,500 | — | — |
| 2024-01-26 | $27.96 | $168.30 | 497,900 | — | — |
| 2024-01-25 | $27.93 | $168.12 | 482,300 | — | — |
| 2024-01-24 | $27.69 | $166.67 | 639,300 | — | — |
| 2024-01-23 | $27.87 | $167.76 | 1,064,300 | — | — |
| 2024-01-22 | $27.54 | $165.77 | 1,036,600 | — | — |
| 2024-01-19 | $27.00 | $162.52 | 513,600 | — | — |
| 2024-01-18 | $26.84 | $161.56 | 628,000 | — | — |
| 2024-01-17 | $26.85 | $161.62 | 1,028,200 | — | — |
| 2024-01-16 | $26.92 | $162.04 | 701,400 | — | — |
| 2024-01-12 | $27.18 | $163.60 | 776,300 | — | — |
| 2024-01-11 | $27.11 | $163.18 | 687,500 | — | — |
| 2024-01-10 | $27.36 | $164.69 | 535,600 | — | — |
| 2024-01-09 | $27.35 | $164.63 | 611,200 | — | — |
| 2024-01-08 | $27.63 | $166.31 | 627,900 | — | — |
| 2024-01-05 | $26.96 | $162.28 | 489,700 | — | — |
| 2024-01-04 | $27.07 | $162.94 | 588,900 | — | — |
| 2024-01-03 | $27.33 | $164.51 | 599,600 | — | — |
| 2024-01-02 | $27.91 | $168.00 | 824,800 | — | — |