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
- 1994-04-07 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 | $33.20 | $33.20 | 25,300 | — | — |
| 2024-12-30 | $33.19 | $33.19 | 24,100 | — | — |
| 2024-12-27 | $33.50 | $33.50 | 28,800 | — | — |
| 2024-12-26 | $34.20 | $34.20 | 39,500 | — | — |
| 2024-12-24 | $34.94 | $34.94 | 6,600 | — | — |
| 2024-12-23 | $34.11 | $34.11 | 32,300 | — | — |
| 2024-12-20 | $33.68 | $33.68 | 84,700 | — | — |
| 2024-12-19 | $31.59 | $31.59 | 32,700 | — | — |
| 2024-12-18 | $31.79 | $31.79 | 35,700 | — | — |
| 2024-12-17 | $33.99 | $33.99 | 23,000 | — | — |
| 2024-12-16 | $33.83 | $33.83 | 33,800 | — | — |
| 2024-12-13 | $34.65 | $34.65 | 20,200 | — | — |
| 2024-12-12 | $35.86 | $35.86 | 24,300 | — | — |
| 2024-12-11 | $35.91 | $35.91 | 29,700 | — | — |
| 2024-12-10 | $36.62 | $36.62 | 25,700 | — | — |
| 2024-12-09 | $35.98 | $35.98 | 52,900 | — | — |
| 2024-12-06 | $36.64 | $36.64 | 19,300 | — | — |
| 2024-12-05 | $35.33 | $35.33 | 56,200 | — | — |
| 2024-12-04 | $35.94 | $35.94 | 34,600 | — | — |
| 2024-12-03 | $36.36 | $36.36 | 24,400 | — | — |
| 2024-12-02 | $36.19 | $36.19 | 28,100 | — | — |
| 2024-11-29 | $36.34 | $36.34 | 16,400 | — | — |
| 2024-11-27 | $36.56 | $36.56 | 30,200 | — | — |
| 2024-11-26 | $37.01 | $37.01 | 32,600 | — | — |
| 2024-11-25 | $37.70 | $37.70 | 76,900 | — | — |
| 2024-11-22 | $37.70 | $37.70 | 45,900 | — | — |
| 2024-11-21 | $37.32 | $37.32 | 19,900 | — | — |
| 2024-11-20 | $37.28 | $37.28 | 62,100 | — | — |
| 2024-11-19 | $36.95 | $36.95 | 49,100 | — | — |
| 2024-11-18 | $35.37 | $35.37 | 15,000 | — | — |
| 2024-11-15 | $34.65 | $34.65 | 15,500 | — | — |
| 2024-11-14 | $36.00 | $36.00 | 17,100 | — | — |
| 2024-11-13 | $37.22 | $37.22 | 65,800 | — | — |
| 2024-11-12 | $34.60 | $34.60 | 25,500 | — | — |
| 2024-11-11 | $35.00 | $35.00 | 39,800 | — | — |
| 2024-11-08 | $35.24 | $35.24 | 26,200 | — | — |
| 2024-11-07 | $33.91 | $33.91 | 11,900 | — | — |
| 2024-11-06 | $35.17 | $35.17 | 57,700 | — | — |
| 2024-11-05 | $33.75 | $33.75 | 21,900 | — | — |
| 2024-11-04 | $33.45 | $33.45 | 10,300 | — | — |
| 2024-11-01 | $33.51 | $33.51 | 15,300 | — | — |
| 2024-10-31 | $33.00 | $33.00 | 56,800 | — | — |
| 2024-10-30 | $32.75 | $32.75 | 20,800 | — | — |
| 2024-10-29 | $32.40 | $32.40 | 16,000 | — | — |
| 2024-10-28 | $32.86 | $32.86 | 29,800 | — | — |
| 2024-10-25 | $31.70 | $31.70 | 23,600 | — | — |
| 2024-10-24 | $31.55 | $31.55 | 58,400 | — | — |
| 2024-10-23 | $32.46 | $32.46 | 22,100 | — | — |
| 2024-10-22 | $33.77 | $33.77 | 21,500 | — | — |
| 2024-10-21 | $33.47 | $33.47 | 9,100 | — | — |
| 2024-10-18 | $33.29 | $33.29 | 17,000 | — | — |
| 2024-10-17 | $30.99 | $30.99 | 15,500 | — | — |
| 2024-10-16 | $31.30 | $31.30 | 35,100 | — | — |
| 2024-10-15 | $32.14 | $32.14 | 38,000 | — | — |
| 2024-10-14 | $31.87 | $31.87 | 5,300 | — | — |
| 2024-10-11 | $32.95 | $32.95 | 8,200 | — | — |
| 2024-10-10 | $31.14 | $31.14 | 19,400 | — | — |
| 2024-10-09 | $32.08 | $32.08 | 21,600 | — | — |
| 2024-10-08 | $30.96 | $30.96 | 11,900 | — | — |
| 2024-10-07 | $29.59 | $29.59 | 46,500 | — | — |
| 2024-10-04 | $29.37 | $29.37 | 34,500 | — | — |
| 2024-10-03 | $29.80 | $29.80 | 39,000 | — | — |
| 2024-10-02 | $29.78 | $29.78 | 50,200 | — | — |
| 2024-10-01 | $29.00 | $29.00 | 25,400 | — | — |
| 2024-09-30 | $30.24 | $30.24 | 24,700 | — | — |
| 2024-09-27 | $30.15 | $30.15 | 20,100 | — | — |
| 2024-09-26 | $29.00 | $29.00 | 55,100 | — | — |
| 2024-09-25 | $29.02 | $29.02 | 9,700 | — | — |
| 2024-09-24 | $29.48 | $29.48 | 24,100 | — | — |
| 2024-09-23 | $30.49 | $30.49 | 20,900 | — | — |
| 2024-09-20 | $32.11 | $32.11 | 29,900 | — | — |
| 2024-09-19 | $33.30 | $33.30 | 16,200 | — | — |
| 2024-09-18 | $31.11 | $31.11 | 44,700 | — | — |
| 2024-09-17 | $32.65 | $32.65 | 44,100 | — | — |
| 2024-09-16 | $33.56 | $33.56 | 33,500 | — | — |
| 2024-09-13 | $34.48 | $34.48 | 29,600 | — | — |
| 2024-09-12 | $34.68 | $34.68 | 21,100 | — | — |
| 2024-09-11 | $33.51 | $33.51 | 17,600 | — | — |
| 2024-09-10 | $33.33 | $33.33 | 10,800 | — | — |
| 2024-09-09 | $35.01 | $35.01 | 27,500 | — | — |
| 2024-09-06 | $33.40 | $33.40 | 12,100 | — | — |
| 2024-09-05 | $35.04 | $35.04 | 18,800 | — | — |
| 2024-09-04 | $34.59 | $34.59 | 19,800 | — | — |
| 2024-09-03 | $34.48 | $34.48 | 14,300 | — | — |
| 2024-08-30 | $35.89 | $35.89 | 12,000 | — | — |
| 2024-08-29 | $35.51 | $35.51 | 17,000 | — | — |
| 2024-08-28 | $34.15 | $34.15 | 34,200 | — | — |
| 2024-08-27 | $33.81 | $33.81 | 28,700 | — | — |
| 2024-08-26 | $33.97 | $33.97 | 21,200 | — | — |
| 2024-08-23 | $34.79 | $34.79 | 37,100 | — | — |
| 2024-08-22 | $32.97 | $32.97 | 6,000 | — | — |
| 2024-08-21 | $33.96 | $33.96 | 23,400 | — | — |
| 2024-08-20 | $32.25 | $32.25 | 32,000 | — | — |
| 2024-08-19 | $32.74 | $32.74 | 25,100 | — | — |
| 2024-08-16 | $32.43 | $32.43 | 29,800 | — | — |
| 2024-08-15 | $33.01 | $33.01 | 25,100 | — | — |
| 2024-08-14 | $32.72 | $32.72 | 23,300 | — | — |
| 2024-08-13 | $32.04 | $32.04 | 34,600 | — | — |
| 2024-08-12 | $27.83 | $27.83 | 16,300 | — | — |
| 2024-08-09 | $27.88 | $27.88 | 15,300 | — | — |
| 2024-08-08 | $27.90 | $27.90 | 5,200 | — | — |
| 2024-08-07 | $27.08 | $27.08 | 17,400 | — | — |
| 2024-08-06 | $27.74 | $27.74 | 20,300 | — | — |
| 2024-08-05 | $26.93 | $26.93 | 51,300 | — | — |
| 2024-08-02 | $28.70 | $28.70 | 15,000 | — | — |
| 2024-08-01 | $29.96 | $29.96 | 22,000 | — | — |
| 2024-07-31 | $31.89 | $31.89 | 13,900 | — | — |
| 2024-07-30 | $29.84 | $29.84 | 20,300 | — | — |
| 2024-07-29 | $30.90 | $30.90 | 9,200 | — | — |
| 2024-07-26 | $32.68 | $32.68 | 11,900 | — | — |
| 2024-07-25 | $32.19 | $32.19 | 21,300 | — | — |
| 2024-07-24 | $31.20 | $31.20 | 14,200 | — | — |
| 2024-07-23 | $31.70 | $31.70 | 19,400 | — | — |
| 2024-07-22 | $31.30 | $31.30 | 8,200 | — | — |
| 2024-07-19 | $30.15 | $30.15 | 20,200 | — | — |
| 2024-07-18 | $29.10 | $29.10 | 33,200 | — | — |
| 2024-07-17 | $30.10 | $30.10 | 20,300 | — | — |
| 2024-07-16 | $31.83 | $31.83 | 54,000 | — | — |
| 2024-07-15 | $29.66 | $29.66 | 19,900 | — | — |
| 2024-07-12 | $28.88 | $28.88 | 25,300 | — | — |
| 2024-07-11 | $28.80 | $28.80 | 38,600 | — | — |
| 2024-07-10 | $27.67 | $27.67 | 17,000 | — | — |
| 2024-07-09 | $27.30 | $27.30 | 11,300 | — | — |
| 2024-07-08 | $27.79 | $27.79 | 11,000 | — | — |
| 2024-07-05 | $26.86 | $26.86 | 30,100 | — | — |
| 2024-07-03 | $27.62 | $27.62 | 4,300 | — | — |
| 2024-07-02 | $27.70 | $27.70 | 33,500 | — | — |
| 2024-07-01 | $26.95 | $26.95 | 28,700 | — | — |
| 2024-06-28 | $28.22 | $28.22 | 50,900 | — | — |
| 2024-06-27 | $29.09 | $29.09 | 9,200 | — | — |
| 2024-06-26 | $28.01 | $28.01 | 10,800 | — | — |
| 2024-06-25 | $28.18 | $28.18 | 23,500 | — | — |
| 2024-06-24 | $28.97 | $28.97 | 28,500 | — | — |
| 2024-06-21 | $27.97 | $27.97 | 33,000 | — | — |
| 2024-06-20 | $28.70 | $28.70 | 30,100 | — | — |
| 2024-06-18 | $29.65 | $29.65 | 21,800 | — | — |
| 2024-06-17 | $29.02 | $29.02 | 25,100 | — | — |
| 2024-06-14 | $30.08 | $30.08 | 12,200 | — | — |
| 2024-06-13 | $30.55 | $30.55 | 8,900 | — | — |
| 2024-06-12 | $31.27 | $31.27 | 14,300 | — | — |
| 2024-06-11 | $30.99 | $30.99 | 20,300 | — | — |
| 2024-06-10 | $32.69 | $32.69 | 34,600 | — | — |
| 2024-06-07 | $30.06 | $30.06 | 11,100 | — | — |
| 2024-06-06 | $29.21 | $29.21 | 33,600 | — | — |
| 2024-06-05 | $27.85 | $27.85 | 19,200 | — | — |
| 2024-06-04 | $28.30 | $28.30 | 27,500 | — | — |
| 2024-06-03 | $28.55 | $28.55 | 31,200 | — | — |
| 2024-05-31 | $29.70 | $29.70 | 9,300 | — | — |
| 2024-05-30 | $30.19 | $30.19 | 26,300 | — | — |
| 2024-05-29 | $30.70 | $30.70 | 23,600 | — | — |
| 2024-05-28 | $30.53 | $30.53 | 12,000 | — | — |
| 2024-05-24 | $31.00 | $31.00 | 23,400 | — | — |
| 2024-05-23 | $28.80 | $28.80 | 36,200 | — | — |
| 2024-05-22 | $30.28 | $30.28 | 15,300 | — | — |
| 2024-05-21 | $31.51 | $31.51 | 6,300 | — | — |
| 2024-05-20 | $32.53 | $32.53 | 12,900 | — | — |
| 2024-05-17 | $30.51 | $30.51 | 17,500 | — | — |
| 2024-05-16 | $31.70 | $31.70 | 15,100 | — | — |
| 2024-05-15 | $34.06 | $34.06 | 31,400 | — | — |
| 2024-05-14 | $29.86 | $29.86 | 44,700 | — | — |
| 2024-05-13 | $29.28 | $29.28 | 35,900 | — | — |
| 2024-05-10 | $31.42 | $31.42 | 15,100 | — | — |
| 2024-05-09 | $33.12 | $33.12 | 4,000 | — | — |
| 2024-05-08 | $32.86 | $32.86 | 8,800 | — | — |
| 2024-05-07 | $33.50 | $33.50 | 10,700 | — | — |
| 2024-05-06 | $32.56 | $32.56 | 6,900 | — | — |
| 2024-05-03 | $32.44 | $32.44 | 25,200 | — | — |
| 2024-05-02 | $31.01 | $31.01 | 8,100 | — | — |
| 2024-05-01 | $31.23 | $31.23 | 7,400 | — | — |
| 2024-04-30 | $31.84 | $31.84 | 19,500 | — | — |
| 2024-04-29 | $32.43 | $32.43 | 8,300 | — | — |
| 2024-04-26 | $32.35 | $32.35 | 7,800 | — | — |
| 2024-04-25 | $32.21 | $32.21 | 14,300 | — | — |
| 2024-04-24 | $32.50 | $32.50 | 5,300 | — | — |
| 2024-04-23 | $32.60 | $32.60 | 11,800 | — | — |
| 2024-04-22 | $32.90 | $32.90 | 12,000 | — | — |
| 2024-04-19 | $33.79 | $33.79 | 10,700 | — | — |
| 2024-04-18 | $34.01 | $34.01 | 24,200 | — | — |
| 2024-04-17 | $31.60 | $31.60 | 9,600 | — | — |
| 2024-04-16 | $31.65 | $31.65 | 11,200 | — | — |
| 2024-04-15 | $32.25 | $32.25 | 9,100 | — | — |
| 2024-04-12 | $33.52 | $33.52 | 11,900 | — | — |
| 2024-04-11 | $32.95 | $32.95 | 14,000 | — | — |
| 2024-04-10 | $33.01 | $33.01 | 8,800 | — | — |
| 2024-04-09 | $33.41 | $33.41 | 22,400 | — | — |
| 2024-04-08 | $34.00 | $34.00 | 28,200 | — | — |
| 2024-04-05 | $33.93 | $33.93 | 14,400 | — | — |
| 2024-04-04 | $34.19 | $34.19 | 9,800 | — | — |
| 2024-04-03 | $34.83 | $34.83 | 21,200 | — | — |
| 2024-04-02 | $35.21 | $35.21 | 15,000 | — | — |
| 2024-04-01 | $36.45 | $36.45 | 3,400 | — | — |
| 2024-03-28 | $37.00 | $37.00 | 7,900 | — | — |
| 2024-03-27 | $37.30 | $37.30 | 13,400 | — | — |
| 2024-03-26 | $36.75 | $36.75 | 17,200 | — | — |
| 2024-03-25 | $36.25 | $36.25 | 26,600 | — | — |
| 2024-03-22 | $37.41 | $37.41 | 5,400 | — | — |
| 2024-03-21 | $37.72 | $37.72 | 10,400 | — | — |
| 2024-03-20 | $37.69 | $37.69 | 11,000 | — | — |
| 2024-03-19 | $37.24 | $37.24 | 12,700 | — | — |
| 2024-03-18 | $36.41 | $36.41 | 10,600 | — | — |
| 2024-03-15 | $37.00 | $37.00 | 18,600 | — | — |
| 2024-03-14 | $36.36 | $36.36 | 11,000 | — | — |
| 2024-03-13 | $37.30 | $37.30 | 7,800 | — | — |
| 2024-03-12 | $36.85 | $36.85 | 11,300 | — | — |
| 2024-03-11 | $36.50 | $36.50 | 9,700 | — | — |
| 2024-03-08 | $36.52 | $36.52 | 6,100 | — | — |
| 2024-03-07 | $36.83 | $36.83 | 28,000 | — | — |
| 2024-03-06 | $36.79 | $36.79 | 28,100 | — | — |
| 2024-03-05 | $37.17 | $37.17 | 27,200 | — | — |
| 2024-03-04 | $38.49 | $38.49 | 17,000 | — | — |
| 2024-03-01 | $38.96 | $38.96 | 2,900 | — | — |
| 2024-02-29 | $38.04 | $38.04 | 5,000 | — | — |
| 2024-02-28 | $37.61 | $37.61 | 2,600 | — | — |
| 2024-02-27 | $38.49 | $38.49 | 13,500 | — | — |
| 2024-02-26 | $36.88 | $36.88 | 19,400 | — | — |
| 2024-02-23 | $37.97 | $37.97 | 8,100 | — | — |
| 2024-02-22 | $37.97 | $37.97 | 9,800 | — | — |
| 2024-02-21 | $37.55 | $37.55 | 4,700 | — | — |
| 2024-02-20 | $37.70 | $37.70 | 16,800 | — | — |
| 2024-02-16 | $39.01 | $39.01 | 7,000 | — | — |
| 2024-02-15 | $40.02 | $40.02 | 13,700 | — | — |
| 2024-02-14 | $38.15 | $38.15 | 10,600 | — | — |
| 2024-02-13 | $35.12 | $35.12 | 18,100 | — | — |
| 2024-02-12 | $37.92 | $37.92 | 19,200 | — | — |
| 2024-02-09 | $39.48 | $39.48 | 7,400 | — | — |
| 2024-02-08 | $40.20 | $40.20 | 8,900 | — | — |
| 2024-02-07 | $38.63 | $38.63 | 6,800 | — | — |
| 2024-02-06 | $36.60 | $36.60 | 8,300 | — | — |
| 2024-02-05 | $34.97 | $34.97 | 11,900 | — | — |
| 2024-02-02 | $34.30 | $34.30 | 17,400 | — | — |
| 2024-02-01 | $33.72 | $33.72 | 40,100 | — | — |
| 2024-01-31 | $33.80 | $33.80 | 19,100 | — | — |
| 2024-01-30 | $35.74 | $35.74 | 2,400 | — | — |
| 2024-01-29 | $37.06 | $37.06 | 25,300 | — | — |
| 2024-01-26 | $34.84 | $34.84 | 12,600 | — | — |
| 2024-01-25 | $35.01 | $35.01 | 13,000 | — | — |
| 2024-01-24 | $35.00 | $35.00 | 11,300 | — | — |
| 2024-01-23 | $35.11 | $35.11 | 11,200 | — | — |
| 2024-01-22 | $35.31 | $35.31 | 25,300 | — | — |
| 2024-01-19 | $36.89 | $36.89 | 19,500 | — | — |
| 2024-01-18 | $36.91 | $36.91 | 11,000 | — | — |
| 2024-01-17 | $37.75 | $37.75 | 7,300 | — | — |
| 2024-01-16 | $37.98 | $37.98 | 7,200 | — | — |
| 2024-01-12 | $38.83 | $38.83 | 5,800 | — | — |
| 2024-01-11 | $38.75 | $38.75 | 4,400 | — | — |
| 2024-01-10 | $39.51 | $39.51 | 5,300 | — | — |
| 2024-01-09 | $39.53 | $39.53 | 12,100 | — | — |
| 2024-01-08 | $40.79 | $40.79 | 10,400 | — | — |
| 2024-01-05 | $40.08 | $40.08 | 20,200 | — | — |
| 2024-01-04 | $38.84 | $38.84 | 27,000 | — | — |
| 2024-01-03 | $38.86 | $38.86 | 18,100 | — | — |
| 2024-01-02 | $40.94 | $40.94 | 7,800 | — | — |