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
- 1980-03-17 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 | $30.98 | $75.26 | 81,400 | — | — |
| 2024-12-30 | $30.83 | $74.90 | 78,200 | — | — |
| 2024-12-27 | $31.01 | $75.34 | 72,900 | — | — |
| 2024-12-26 | $31.40 | $76.28 | 75,100 | — | — |
| 2024-12-24 | $31.10 | $75.56 | 30,400 | — | — |
| 2024-12-23 | $30.59 | $74.32 | 81,800 | — | — |
| 2024-12-20 | $30.72 | $74.63 | 381,900 | — | — |
| 2024-12-19 | $31.02 | $75.36 | 112,000 | — | — |
| 2024-12-18 | $31.58 | $76.72 | 205,400 | — | — |
| 2024-12-17 | $32.78 | $79.64 | 111,500 | — | — |
| 2024-12-16 | $33.29 | $80.88 | 106,800 | — | — |
| 2024-12-13 | $33.54 | $81.48 | 142,500 | — | — |
| 2024-12-12 | $33.85 | $82.24 | 82,200 | — | — |
| 2024-12-11 | $34.21 | $83.11 | 161,400 | — | — |
| 2024-12-10 | $34.32 | $83.38 | 131,500 | — | — |
| 2024-12-09 | $33.96 | $82.50 | 119,100 | — | — |
| 2024-12-06 | $33.57 | $81.56 | 73,300 | — | — |
| 2024-12-05 | $33.81 | $82.14 | 94,100 | — | — |
| 2024-12-04 | $33.74 | $81.97 | 96,200 | — | — |
| 2024-12-03 | $33.16 | $80.56 | 98,200 | — | — |
| 2024-12-02 | $33.83 | $82.19 | 118,600 | — | — |
| 2024-11-29 | $32.88 | $79.88 | 53,600 | — | — |
| 2024-11-27 | $32.78 | $79.64 | 74,400 | — | — |
| 2024-11-26 | $32.68 | $79.39 | 119,200 | — | — |
| 2024-11-25 | $33.22 | $80.71 | 129,400 | — | — |
| 2024-11-22 | $33.14 | $80.51 | 114,900 | — | — |
| 2024-11-21 | $32.17 | $78.16 | 118,000 | — | — |
| 2024-11-20 | $31.58 | $76.72 | 166,900 | — | — |
| 2024-11-19 | $31.81 | $77.28 | 163,700 | — | — |
| 2024-11-18 | $32.59 | $79.18 | 89,300 | — | — |
| 2024-11-15 | $33.17 | $80.58 | 131,900 | — | — |
| 2024-11-14 | $33.98 | $81.85 | 146,700 | — | — |
| 2024-11-13 | $33.81 | $81.44 | 130,300 | — | — |
| 2024-11-12 | $34.02 | $81.94 | 138,400 | — | — |
| 2024-11-11 | $34.64 | $83.44 | 172,700 | — | — |
| 2024-11-08 | $34.98 | $84.26 | 242,700 | — | — |
| 2024-11-07 | $34.93 | $84.14 | 166,000 | — | — |
| 2024-11-06 | $35.36 | $85.17 | 170,300 | — | — |
| 2024-11-05 | $33.59 | $80.91 | 113,400 | — | — |
| 2024-11-04 | $32.39 | $78.02 | 152,200 | — | — |
| 2024-11-01 | $32.06 | $77.22 | 126,100 | — | — |
| 2024-10-31 | $32.19 | $77.54 | 238,200 | — | — |
| 2024-10-30 | $34.10 | $82.14 | 268,200 | — | — |
| 2024-10-29 | $28.66 | $69.03 | 197,200 | — | — |
| 2024-10-28 | $29.61 | $71.32 | 109,400 | — | — |
| 2024-10-25 | $29.25 | $70.45 | 123,600 | — | — |
| 2024-10-24 | $28.93 | $69.68 | 190,300 | — | — |
| 2024-10-23 | $29.07 | $70.02 | 234,800 | — | — |
| 2024-10-22 | $29.14 | $70.19 | 157,200 | — | — |
| 2024-10-21 | $30.17 | $72.67 | 163,000 | — | — |
| 2024-10-18 | $31.33 | $75.46 | 81,500 | — | — |
| 2024-10-17 | $31.61 | $76.14 | 88,700 | — | — |
| 2024-10-16 | $31.63 | $76.19 | 86,600 | — | — |
| 2024-10-15 | $31.10 | $74.91 | 100,800 | — | — |
| 2024-10-14 | $31.37 | $75.56 | 120,300 | — | — |
| 2024-10-11 | $30.90 | $74.43 | 295,000 | — | — |
| 2024-10-10 | $30.79 | $74.16 | 141,700 | — | — |
| 2024-10-09 | $31.16 | $75.06 | 58,200 | — | — |
| 2024-10-08 | $31.09 | $74.89 | 96,200 | — | — |
| 2024-10-07 | $30.90 | $74.43 | 78,800 | — | — |
| 2024-10-04 | $31.53 | $75.95 | 80,700 | — | — |
| 2024-10-03 | $31.44 | $75.73 | 122,400 | — | — |
| 2024-10-02 | $32.38 | $77.99 | 99,700 | — | — |
| 2024-10-01 | $32.67 | $78.69 | 113,400 | — | — |
| 2024-09-30 | $33.20 | $79.97 | 159,800 | — | — |
| 2024-09-27 | $33.12 | $79.78 | 163,800 | — | — |
| 2024-09-26 | $33.42 | $80.50 | 220,900 | — | — |
| 2024-09-25 | $32.85 | $79.13 | 360,200 | — | — |
| 2024-09-24 | $33.04 | $79.58 | 179,400 | — | — |
| 2024-09-23 | $32.71 | $78.79 | 279,900 | — | — |
| 2024-09-20 | $34.09 | $82.11 | 1,700,500 | — | — |
| 2024-09-19 | $34.36 | $82.76 | 166,400 | — | — |
| 2024-09-18 | $33.36 | $80.35 | 232,300 | — | — |
| 2024-09-17 | $34.19 | $82.35 | 189,500 | — | — |
| 2024-09-16 | $33.41 | $80.48 | 126,800 | — | — |
| 2024-09-13 | $33.23 | $80.04 | 131,300 | — | — |
| 2024-09-12 | $32.02 | $77.13 | 114,600 | — | — |
| 2024-09-11 | $31.63 | $76.19 | 162,400 | — | — |
| 2024-09-10 | $31.45 | $75.75 | 121,500 | — | — |
| 2024-09-09 | $31.81 | $76.62 | 166,300 | — | — |
| 2024-09-06 | $31.31 | $75.42 | 110,900 | — | — |
| 2024-09-05 | $31.90 | $76.84 | 143,400 | — | — |
| 2024-09-04 | $31.74 | $76.45 | 101,000 | — | — |
| 2024-09-03 | $31.70 | $76.36 | 110,300 | — | — |
| 2024-08-30 | $32.31 | $77.83 | 84,300 | — | — |
| 2024-08-29 | $31.97 | $77.01 | 109,800 | — | — |
| 2024-08-28 | $31.95 | $76.96 | 100,300 | — | — |
| 2024-08-27 | $32.13 | $77.39 | 69,100 | — | — |
| 2024-08-26 | $32.33 | $77.87 | 132,500 | — | — |
| 2024-08-23 | $31.87 | $76.77 | 114,500 | — | — |
| 2024-08-22 | $31.07 | $74.84 | 97,500 | — | — |
| 2024-08-21 | $31.57 | $76.04 | 133,900 | — | — |
| 2024-08-20 | $30.79 | $74.16 | 102,600 | — | — |
| 2024-08-19 | $30.65 | $73.83 | 103,200 | — | — |
| 2024-08-16 | $30.39 | $73.20 | 231,200 | — | — |
| 2024-08-15 | $30.29 | $72.96 | 124,600 | — | — |
| 2024-08-14 | $29.98 | $71.51 | 161,500 | — | — |
| 2024-08-13 | $29.75 | $70.97 | 164,800 | — | — |
| 2024-08-12 | $29.34 | $69.99 | 212,600 | — | — |
| 2024-08-09 | $29.75 | $70.97 | 146,800 | — | — |
| 2024-08-08 | $29.98 | $71.51 | 177,900 | — | — |
| 2024-08-07 | $30.26 | $72.18 | 201,300 | — | — |
| 2024-08-06 | $30.76 | $73.38 | 357,300 | — | — |
| 2024-08-05 | $31.47 | $75.07 | 265,700 | — | — |
| 2024-08-02 | $32.69 | $77.98 | 181,700 | — | — |
| 2024-08-01 | $33.00 | $78.72 | 202,800 | — | — |
| 2024-07-31 | $32.73 | $78.07 | 200,100 | — | — |
| 2024-07-30 | $32.40 | $77.29 | 113,600 | — | — |
| 2024-07-29 | $31.97 | $76.26 | 142,700 | — | — |
| 2024-07-26 | $32.45 | $77.41 | 138,400 | — | — |
| 2024-07-25 | $32.04 | $76.43 | 105,000 | — | — |
| 2024-07-24 | $31.28 | $74.62 | 120,900 | — | — |
| 2024-07-23 | $31.75 | $75.74 | 117,700 | — | — |
| 2024-07-22 | $31.73 | $75.69 | 114,700 | — | — |
| 2024-07-19 | $31.24 | $74.52 | 132,700 | — | — |
| 2024-07-18 | $31.91 | $76.12 | 138,800 | — | — |
| 2024-07-17 | $32.34 | $77.14 | 187,300 | — | — |
| 2024-07-16 | $31.39 | $74.88 | 173,800 | — | — |
| 2024-07-15 | $29.93 | $71.40 | 173,900 | — | — |
| 2024-07-12 | $29.15 | $69.53 | 171,600 | — | — |
| 2024-07-11 | $28.75 | $68.58 | 173,300 | — | — |
| 2024-07-10 | $27.15 | $64.76 | 155,600 | — | — |
| 2024-07-09 | $26.23 | $62.57 | 180,500 | — | — |
| 2024-07-08 | $26.90 | $64.17 | 130,500 | — | — |
| 2024-07-05 | $26.53 | $63.28 | 145,000 | — | — |
| 2024-07-03 | $26.99 | $64.38 | 59,700 | — | — |
| 2024-07-02 | $26.78 | $63.88 | 117,100 | — | — |
| 2024-07-01 | $27.04 | $64.50 | 134,000 | — | — |
| 2024-06-28 | $27.73 | $66.15 | 421,800 | — | — |
| 2024-06-27 | $27.53 | $65.67 | 154,300 | — | — |
| 2024-06-26 | $27.56 | $65.74 | 166,800 | — | — |
| 2024-06-25 | $27.71 | $66.10 | 161,500 | — | — |
| 2024-06-24 | $28.85 | $68.82 | 183,000 | — | — |
| 2024-06-21 | $28.74 | $68.56 | 997,800 | — | — |
| 2024-06-20 | $28.17 | $67.20 | 171,900 | — | — |
| 2024-06-18 | $27.91 | $66.58 | 221,500 | — | — |
| 2024-06-17 | $27.83 | $66.39 | 188,500 | — | — |
| 2024-06-14 | $27.68 | $66.03 | 311,000 | — | — |
| 2024-06-13 | $28.37 | $67.67 | 211,200 | — | — |
| 2024-06-12 | $29.14 | $69.51 | 141,500 | — | — |
| 2024-06-11 | $28.69 | $68.44 | 131,600 | — | — |
| 2024-06-10 | $29.37 | $70.06 | 147,900 | — | — |
| 2024-06-07 | $29.46 | $70.27 | 102,100 | — | — |
| 2024-06-06 | $29.68 | $70.80 | 96,600 | — | — |
| 2024-06-05 | $29.99 | $71.54 | 111,600 | — | — |
| 2024-06-04 | $30.30 | $72.28 | 80,100 | — | — |
| 2024-06-03 | $30.40 | $72.52 | 101,900 | — | — |
| 2024-05-31 | $30.71 | $73.26 | 280,800 | — | — |
| 2024-05-30 | $30.12 | $71.85 | 100,500 | — | — |
| 2024-05-29 | $29.55 | $70.49 | 97,800 | — | — |
| 2024-05-28 | $30.66 | $73.14 | 151,300 | — | — |
| 2024-05-24 | $30.35 | $72.40 | 113,700 | — | — |
| 2024-05-23 | $30.08 | $71.75 | 145,500 | — | — |
| 2024-05-22 | $30.89 | $73.69 | 137,200 | — | — |
| 2024-05-21 | $31.13 | $74.26 | 77,100 | — | — |
| 2024-05-20 | $31.52 | $75.19 | 152,400 | — | — |
| 2024-05-17 | $31.73 | $75.69 | 106,600 | — | — |
| 2024-05-16 | $31.95 | $76.21 | 99,300 | — | — |
| 2024-05-15 | $31.72 | $75.67 | 109,700 | — | — |
| 2024-05-14 | $31.84 | $75.95 | 100,100 | — | — |
| 2024-05-13 | $32.38 | $76.55 | 109,100 | — | — |
| 2024-05-10 | $32.54 | $76.93 | 97,100 | — | — |
| 2024-05-09 | $32.67 | $77.23 | 139,500 | — | — |
| 2024-05-08 | $32.47 | $76.76 | 241,200 | — | — |
| 2024-05-07 | $32.13 | $75.96 | 138,800 | — | — |
| 2024-05-06 | $32.44 | $76.69 | 143,400 | — | — |
| 2024-05-03 | $32.35 | $76.48 | 136,100 | — | — |
| 2024-05-02 | $32.17 | $76.05 | 159,800 | — | — |
| 2024-05-01 | $32.78 | $77.49 | 214,700 | — | — |
| 2024-04-30 | $32.10 | $75.89 | 141,400 | — | — |
| 2024-04-29 | $32.28 | $76.31 | 99,500 | — | — |
| 2024-04-26 | $32.46 | $76.74 | 97,100 | — | — |
| 2024-04-25 | $32.28 | $76.31 | 135,900 | — | — |
| 2024-04-24 | $33.09 | $78.23 | 99,200 | — | — |
| 2024-04-23 | $33.07 | $78.18 | 165,800 | — | — |
| 2024-04-22 | $32.31 | $76.38 | 96,300 | — | — |
| 2024-04-19 | $32.50 | $76.83 | 139,200 | — | — |
| 2024-04-18 | $32.10 | $75.89 | 126,300 | — | — |
| 2024-04-17 | $31.91 | $75.44 | 101,000 | — | — |
| 2024-04-16 | $32.02 | $75.70 | 84,600 | — | — |
| 2024-04-15 | $32.02 | $75.70 | 71,800 | — | — |
| 2024-04-12 | $32.12 | $75.93 | 73,200 | — | — |
| 2024-04-11 | $32.48 | $76.78 | 90,500 | — | — |
| 2024-04-10 | $32.38 | $76.55 | 119,100 | — | — |
| 2024-04-09 | $34.11 | $80.64 | 68,000 | — | — |
| 2024-04-08 | $33.99 | $80.35 | 92,800 | — | — |
| 2024-04-05 | $33.92 | $80.19 | 115,100 | — | — |
| 2024-04-04 | $33.16 | $78.39 | 113,200 | — | — |
| 2024-04-03 | $33.41 | $78.98 | 75,200 | — | — |
| 2024-04-02 | $33.20 | $78.49 | 166,000 | — | — |
| 2024-04-01 | $33.39 | $78.94 | 87,900 | — | — |
| 2024-03-28 | $33.55 | $79.31 | 179,400 | — | — |
| 2024-03-27 | $33.80 | $79.90 | 102,600 | — | — |
| 2024-03-26 | $32.71 | $77.33 | 113,200 | — | — |
| 2024-03-25 | $33.26 | $78.63 | 83,200 | — | — |
| 2024-03-22 | $33.09 | $78.23 | 90,100 | — | — |
| 2024-03-21 | $33.31 | $78.75 | 176,800 | — | — |
| 2024-03-20 | $32.97 | $77.94 | 138,300 | — | — |
| 2024-03-19 | $32.15 | $76.00 | 174,100 | — | — |
| 2024-03-18 | $31.22 | $73.81 | 161,400 | — | — |
| 2024-03-15 | $31.28 | $73.95 | 335,600 | — | — |
| 2024-03-14 | $30.85 | $72.93 | 240,200 | — | — |
| 2024-03-13 | $31.14 | $73.62 | 108,000 | — | — |
| 2024-03-12 | $31.01 | $73.31 | 92,400 | — | — |
| 2024-03-11 | $30.80 | $72.81 | 111,600 | — | — |
| 2024-03-08 | $30.45 | $71.99 | 105,700 | — | — |
| 2024-03-07 | $30.67 | $72.51 | 164,800 | — | — |
| 2024-03-06 | $30.57 | $72.27 | 191,600 | — | — |
| 2024-03-05 | $30.26 | $71.54 | 184,000 | — | — |
| 2024-03-04 | $31.03 | $73.36 | 189,900 | — | — |
| 2024-03-01 | $31.09 | $73.50 | 243,300 | — | — |
| 2024-02-29 | $31.76 | $75.08 | 247,800 | — | — |
| 2024-02-28 | $31.92 | $75.46 | 227,700 | — | — |
| 2024-02-27 | $33.12 | $78.30 | 253,200 | — | — |
| 2024-02-26 | $32.15 | $76.00 | 291,500 | — | — |
| 2024-02-23 | $33.38 | $78.91 | 204,700 | — | — |
| 2024-02-22 | $34.03 | $80.45 | 292,500 | — | — |
| 2024-02-21 | $40.12 | $94.85 | 115,200 | — | — |
| 2024-02-20 | $40.23 | $95.11 | 201,600 | — | — |
| 2024-02-16 | $40.57 | $95.91 | 91,700 | — | — |
| 2024-02-15 | $41.16 | $97.30 | 73,400 | — | — |
| 2024-02-14 | $40.13 | $94.87 | 59,800 | — | — |
| 2024-02-13 | $40.05 | $93.99 | 107,600 | — | — |
| 2024-02-12 | $41.13 | $96.53 | 96,900 | — | — |
| 2024-02-09 | $40.82 | $95.80 | 86,400 | — | — |
| 2024-02-08 | $40.53 | $95.12 | 174,700 | — | — |
| 2024-02-07 | $40.18 | $94.30 | 102,900 | — | — |
| 2024-02-06 | $40.58 | $95.24 | 76,200 | — | — |
| 2024-02-05 | $40.04 | $93.97 | 81,400 | — | — |
| 2024-02-02 | $41.00 | $96.22 | 64,000 | — | — |
| 2024-02-01 | $41.22 | $96.74 | 79,300 | — | — |
| 2024-01-31 | $40.35 | $94.70 | 168,600 | — | — |
| 2024-01-30 | $41.22 | $96.74 | 75,700 | — | — |
| 2024-01-29 | $40.75 | $95.64 | 82,800 | — | — |
| 2024-01-26 | $40.83 | $95.83 | 78,600 | — | — |
| 2024-01-25 | $40.93 | $96.06 | 89,000 | — | — |
| 2024-01-24 | $40.22 | $94.39 | 75,000 | — | — |
| 2024-01-23 | $40.35 | $94.70 | 94,800 | — | — |
| 2024-01-22 | $40.64 | $95.38 | 92,100 | — | — |
| 2024-01-19 | $39.85 | $93.53 | 86,200 | — | — |
| 2024-01-18 | $39.82 | $93.45 | 108,300 | — | — |
| 2024-01-17 | $38.95 | $91.41 | 114,000 | — | — |
| 2024-01-16 | $39.24 | $92.09 | 72,900 | — | — |
| 2024-01-12 | $39.09 | $91.74 | 82,900 | — | — |
| 2024-01-11 | $39.50 | $92.70 | 190,100 | — | — |
| 2024-01-10 | $39.05 | $91.65 | 88,000 | — | — |
| 2024-01-09 | $38.68 | $90.78 | 92,300 | — | — |
| 2024-01-08 | $38.98 | $91.48 | 72,800 | — | — |
| 2024-01-05 | $38.93 | $91.37 | 95,100 | — | — |
| 2024-01-04 | $38.76 | $90.97 | 117,900 | — | — |
| 2024-01-03 | $38.75 | $90.94 | 120,600 | — | — |
| 2024-01-02 | $39.74 | $93.27 | 90,400 | — | — |