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
- 1992-04-21 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 | $38.22 | $111.92 | 98,400 | — | — |
| 2024-12-30 | $38.37 | $112.36 | 89,200 | — | — |
| 2024-12-27 | $38.47 | $112.65 | 155,400 | — | — |
| 2024-12-26 | $39.08 | $114.44 | 118,900 | — | — |
| 2024-12-24 | $39.38 | $115.32 | 68,100 | — | — |
| 2024-12-23 | $39.04 | $114.32 | 177,300 | — | — |
| 2024-12-20 | $39.26 | $114.97 | 726,600 | — | — |
| 2024-12-19 | $38.89 | $113.88 | 282,700 | — | — |
| 2024-12-18 | $39.28 | $115.03 | 291,700 | — | — |
| 2024-12-17 | $41.85 | $122.55 | 171,900 | — | — |
| 2024-12-16 | $42.88 | $125.57 | 177,500 | — | — |
| 2024-12-13 | $42.43 | $124.25 | 107,400 | — | — |
| 2024-12-12 | $42.63 | $124.84 | 175,100 | — | — |
| 2024-12-11 | $43.29 | $126.77 | 178,200 | — | — |
| 2024-12-10 | $42.78 | $125.27 | 194,700 | — | — |
| 2024-12-09 | $42.75 | $125.19 | 183,700 | — | — |
| 2024-12-06 | $42.89 | $125.60 | 139,700 | — | — |
| 2024-12-05 | $42.56 | $124.63 | 150,900 | — | — |
| 2024-12-04 | $43.01 | $125.95 | 110,500 | — | — |
| 2024-12-03 | $42.46 | $124.34 | 113,600 | — | — |
| 2024-12-02 | $42.99 | $125.89 | 152,000 | — | — |
| 2024-11-29 | $42.79 | $125.30 | 99,700 | — | — |
| 2024-11-27 | $43.37 | $127.00 | 95,100 | — | — |
| 2024-11-26 | $43.53 | $127.47 | 173,000 | — | — |
| 2024-11-25 | $44.12 | $129.20 | 205,900 | — | — |
| 2024-11-22 | $43.44 | $127.21 | 148,600 | — | — |
| 2024-11-21 | $42.52 | $124.51 | 121,900 | — | — |
| 2024-11-20 | $41.96 | $122.87 | 96,400 | — | — |
| 2024-11-19 | $42.02 | $123.05 | 101,800 | — | — |
| 2024-11-18 | $42.13 | $123.37 | 152,000 | — | — |
| 2024-11-15 | $42.34 | $123.99 | 142,100 | — | — |
| 2024-11-14 | $42.41 | $124.19 | 151,300 | — | — |
| 2024-11-13 | $42.68 | $124.98 | 142,700 | — | — |
| 2024-11-12 | $43.21 | $126.53 | 168,500 | — | — |
| 2024-11-11 | $43.41 | $127.12 | 142,700 | — | — |
| 2024-11-08 | $42.16 | $123.46 | 155,700 | — | — |
| 2024-11-07 | $41.58 | $121.76 | 221,600 | — | — |
| 2024-11-06 | $43.84 | $127.38 | 554,000 | — | — |
| 2024-11-05 | $38.33 | $111.37 | 123,600 | — | — |
| 2024-11-04 | $37.59 | $109.22 | 135,600 | — | — |
| 2024-11-01 | $37.84 | $109.95 | 96,500 | — | — |
| 2024-10-31 | $37.98 | $110.36 | 135,700 | — | — |
| 2024-10-30 | $38.53 | $111.95 | 108,300 | — | — |
| 2024-10-29 | $38.32 | $111.34 | 107,800 | — | — |
| 2024-10-28 | $38.73 | $112.54 | 210,500 | — | — |
| 2024-10-25 | $37.85 | $109.98 | 145,100 | — | — |
| 2024-10-24 | $38.51 | $111.90 | 180,400 | — | — |
| 2024-10-23 | $38.49 | $111.84 | 163,500 | — | — |
| 2024-10-22 | $38.75 | $112.59 | 160,300 | — | — |
| 2024-10-21 | $38.67 | $112.36 | 152,600 | — | — |
| 2024-10-18 | $39.55 | $114.92 | 236,400 | — | — |
| 2024-10-17 | $41.33 | $120.09 | 177,300 | — | — |
| 2024-10-16 | $42.20 | $122.62 | 194,300 | — | — |
| 2024-10-15 | $41.87 | $121.66 | 183,000 | — | — |
| 2024-10-14 | $41.20 | $119.71 | 126,800 | — | — |
| 2024-10-11 | $40.79 | $118.52 | 127,700 | — | — |
| 2024-10-10 | $39.35 | $114.34 | 124,300 | — | — |
| 2024-10-09 | $39.44 | $114.60 | 87,100 | — | — |
| 2024-10-08 | $39.12 | $113.67 | 120,000 | — | — |
| 2024-10-07 | $39.19 | $113.87 | 176,200 | — | — |
| 2024-10-04 | $39.68 | $115.30 | 128,700 | — | — |
| 2024-10-03 | $39.30 | $114.19 | 192,300 | — | — |
| 2024-10-02 | $39.66 | $115.24 | 174,400 | — | — |
| 2024-10-01 | $40.61 | $118.00 | 165,000 | — | — |
| 2024-09-30 | $41.97 | $121.95 | 156,800 | — | — |
| 2024-09-27 | $41.12 | $119.48 | 146,300 | — | — |
| 2024-09-26 | $41.43 | $120.38 | 127,300 | — | — |
| 2024-09-25 | $41.52 | $120.64 | 135,000 | — | — |
| 2024-09-24 | $41.99 | $122.01 | 124,700 | — | — |
| 2024-09-23 | $42.92 | $124.71 | 128,000 | — | — |
| 2024-09-20 | $43.26 | $125.70 | 716,600 | — | — |
| 2024-09-19 | $44.24 | $128.55 | 123,200 | — | — |
| 2024-09-18 | $43.19 | $125.49 | 158,200 | — | — |
| 2024-09-17 | $43.15 | $125.38 | 169,100 | — | — |
| 2024-09-16 | $42.98 | $124.88 | 110,800 | — | — |
| 2024-09-13 | $42.29 | $122.88 | 98,000 | — | — |
| 2024-09-12 | $41.13 | $119.51 | 93,800 | — | — |
| 2024-09-11 | $40.91 | $118.87 | 190,900 | — | — |
| 2024-09-10 | $41.61 | $120.90 | 133,000 | — | — |
| 2024-09-09 | $41.27 | $119.92 | 150,800 | — | — |
| 2024-09-06 | $41.25 | $119.86 | 140,900 | — | — |
| 2024-09-05 | $41.77 | $121.37 | 111,000 | — | — |
| 2024-09-04 | $42.03 | $122.12 | 78,600 | — | — |
| 2024-09-03 | $42.58 | $123.72 | 163,100 | — | — |
| 2024-08-30 | $42.97 | $124.86 | 117,800 | — | — |
| 2024-08-29 | $42.74 | $124.19 | 132,500 | — | — |
| 2024-08-28 | $42.51 | $123.52 | 114,500 | — | — |
| 2024-08-27 | $42.00 | $122.04 | 90,000 | — | — |
| 2024-08-26 | $42.56 | $123.66 | 148,700 | — | — |
| 2024-08-23 | $43.32 | $125.87 | 153,200 | — | — |
| 2024-08-22 | $40.83 | $118.64 | 81,000 | — | — |
| 2024-08-21 | $40.76 | $118.43 | 75,600 | — | — |
| 2024-08-20 | $40.33 | $117.18 | 82,100 | — | — |
| 2024-08-19 | $41.07 | $119.33 | 116,500 | — | — |
| 2024-08-16 | $40.84 | $118.67 | 106,300 | — | — |
| 2024-08-15 | $40.13 | $116.60 | 127,800 | — | — |
| 2024-08-14 | $39.34 | $114.31 | 74,300 | — | — |
| 2024-08-13 | $39.65 | $115.21 | 99,800 | — | — |
| 2024-08-12 | $39.10 | $113.61 | 108,400 | — | — |
| 2024-08-09 | $39.51 | $114.80 | 97,000 | — | — |
| 2024-08-08 | $40.00 | $116.23 | 132,900 | — | — |
| 2024-08-07 | $39.99 | $115.24 | 110,600 | — | — |
| 2024-08-06 | $40.31 | $116.16 | 171,800 | — | — |
| 2024-08-05 | $40.02 | $115.32 | 202,300 | — | — |
| 2024-08-02 | $41.33 | $119.10 | 166,900 | — | — |
| 2024-08-01 | $42.58 | $122.70 | 205,900 | — | — |
| 2024-07-31 | $44.38 | $127.89 | 202,900 | — | — |
| 2024-07-30 | $44.48 | $128.18 | 139,300 | — | — |
| 2024-07-29 | $44.32 | $127.72 | 204,800 | — | — |
| 2024-07-26 | $45.61 | $131.43 | 351,400 | — | — |
| 2024-07-25 | $44.83 | $129.19 | 439,000 | — | — |
| 2024-07-24 | $43.58 | $125.58 | 367,000 | — | — |
| 2024-07-23 | $42.80 | $123.34 | 276,600 | — | — |
| 2024-07-22 | $41.80 | $120.45 | 294,500 | — | — |
| 2024-07-19 | $41.21 | $118.75 | 243,700 | — | — |
| 2024-07-18 | $39.54 | $113.94 | 299,900 | — | — |
| 2024-07-17 | $39.79 | $114.66 | 298,100 | — | — |
| 2024-07-16 | $39.04 | $112.50 | 281,300 | — | — |
| 2024-07-15 | $36.65 | $105.61 | 246,700 | — | — |
| 2024-07-12 | $35.44 | $102.13 | 195,000 | — | — |
| 2024-07-11 | $35.46 | $102.18 | 218,800 | — | — |
| 2024-07-10 | $33.40 | $96.25 | 135,400 | — | — |
| 2024-07-09 | $33.14 | $95.50 | 80,500 | — | — |
| 2024-07-08 | $32.64 | $94.06 | 92,200 | — | — |
| 2024-07-05 | $32.48 | $93.60 | 99,500 | — | — |
| 2024-07-03 | $32.83 | $94.61 | 64,000 | — | — |
| 2024-07-02 | $33.42 | $96.31 | 107,100 | — | — |
| 2024-07-01 | $33.12 | $95.44 | 118,200 | — | — |
| 2024-06-28 | $33.39 | $96.22 | 260,000 | — | — |
| 2024-06-27 | $32.58 | $93.88 | 71,600 | — | — |
| 2024-06-26 | $32.22 | $92.85 | 101,200 | — | — |
| 2024-06-25 | $31.62 | $91.12 | 100,900 | — | — |
| 2024-06-24 | $31.87 | $91.84 | 115,300 | — | — |
| 2024-06-21 | $31.13 | $89.71 | 503,100 | — | — |
| 2024-06-20 | $31.35 | $90.34 | 112,100 | — | — |
| 2024-06-18 | $31.21 | $89.94 | 123,300 | — | — |
| 2024-06-17 | $31.10 | $89.62 | 136,800 | — | — |
| 2024-06-14 | $30.06 | $86.62 | 102,000 | — | — |
| 2024-06-13 | $30.43 | $87.69 | 94,600 | — | — |
| 2024-06-12 | $30.97 | $89.25 | 118,600 | — | — |
| 2024-06-11 | $30.09 | $86.71 | 130,300 | — | — |
| 2024-06-10 | $30.32 | $87.37 | 164,000 | — | — |
| 2024-06-07 | $31.16 | $89.79 | 76,000 | — | — |
| 2024-06-06 | $31.18 | $89.85 | 73,800 | — | — |
| 2024-06-05 | $30.97 | $89.25 | 95,500 | — | — |
| 2024-06-04 | $30.94 | $89.16 | 115,500 | — | — |
| 2024-06-03 | $32.01 | $92.24 | 190,900 | — | — |
| 2024-05-31 | $31.91 | $91.95 | 164,200 | — | — |
| 2024-05-30 | $31.75 | $91.49 | 96,000 | — | — |
| 2024-05-29 | $31.19 | $89.88 | 144,500 | — | — |
| 2024-05-28 | $32.29 | $93.05 | 158,300 | — | — |
| 2024-05-24 | $32.88 | $94.75 | 98,700 | — | — |
| 2024-05-23 | $32.47 | $93.57 | 257,300 | — | — |
| 2024-05-22 | $32.87 | $94.72 | 115,200 | — | — |
| 2024-05-21 | $32.96 | $94.98 | 80,100 | — | — |
| 2024-05-20 | $32.68 | $94.17 | 125,600 | — | — |
| 2024-05-17 | $33.10 | $95.38 | 197,900 | — | — |
| 2024-05-16 | $32.37 | $93.28 | 127,300 | — | — |
| 2024-05-15 | $32.20 | $92.79 | 128,500 | — | — |
| 2024-05-14 | $31.80 | $91.64 | 84,400 | — | — |
| 2024-05-13 | $31.78 | $91.58 | 107,700 | — | — |
| 2024-05-10 | $31.88 | $91.87 | 84,900 | — | — |
| 2024-05-09 | $32.00 | $92.21 | 111,000 | — | — |
| 2024-05-08 | $31.62 | $91.12 | 81,600 | — | — |
| 2024-05-07 | $31.69 | $90.37 | 110,900 | — | — |
| 2024-05-06 | $31.72 | $90.45 | 89,100 | — | — |
| 2024-05-03 | $31.55 | $89.97 | 127,600 | — | — |
| 2024-05-02 | $31.53 | $89.91 | 149,600 | — | — |
| 2024-05-01 | $30.89 | $88.09 | 186,700 | — | — |
| 2024-04-30 | $30.15 | $85.98 | 176,600 | — | — |
| 2024-04-29 | $30.61 | $87.29 | 106,400 | — | — |
| 2024-04-26 | $30.98 | $88.34 | 111,300 | — | — |
| 2024-04-25 | $31.00 | $88.40 | 132,000 | — | — |
| 2024-04-24 | $31.27 | $89.17 | 154,800 | — | — |
| 2024-04-23 | $31.15 | $88.83 | 191,300 | — | — |
| 2024-04-22 | $30.79 | $87.80 | 151,400 | — | — |
| 2024-04-19 | $30.47 | $86.89 | 194,800 | — | — |
| 2024-04-18 | $29.35 | $83.70 | 180,900 | — | — |
| 2024-04-17 | $29.20 | $83.27 | 166,600 | — | — |
| 2024-04-16 | $29.19 | $83.24 | 134,200 | — | — |
| 2024-04-15 | $29.38 | $83.78 | 159,600 | — | — |
| 2024-04-12 | $29.28 | $83.50 | 110,400 | — | — |
| 2024-04-11 | $29.46 | $84.01 | 108,300 | — | — |
| 2024-04-10 | $29.48 | $84.07 | 184,300 | — | — |
| 2024-04-09 | $31.30 | $89.26 | 92,500 | — | — |
| 2024-04-08 | $31.26 | $89.14 | 91,000 | — | — |
| 2024-04-05 | $30.89 | $88.09 | 98,900 | — | — |
| 2024-04-04 | $31.11 | $88.72 | 177,300 | — | — |
| 2024-04-03 | $31.02 | $88.46 | 129,800 | — | — |
| 2024-04-02 | $31.38 | $89.48 | 244,800 | — | — |
| 2024-04-01 | $31.89 | $90.94 | 150,200 | — | — |
| 2024-03-28 | $32.08 | $91.48 | 250,500 | — | — |
| 2024-03-27 | $31.76 | $90.57 | 141,300 | — | — |
| 2024-03-26 | $30.37 | $86.60 | 113,600 | — | — |
| 2024-03-25 | $30.74 | $87.66 | 86,700 | — | — |
| 2024-03-22 | $30.78 | $87.77 | 97,000 | — | — |
| 2024-03-21 | $31.45 | $89.68 | 108,400 | — | — |
| 2024-03-20 | $31.32 | $89.31 | 123,800 | — | — |
| 2024-03-19 | $30.24 | $86.23 | 140,000 | — | — |
| 2024-03-18 | $30.04 | $85.66 | 140,000 | — | — |
| 2024-03-15 | $30.42 | $86.75 | 757,500 | — | — |
| 2024-03-14 | $30.05 | $85.69 | 165,100 | — | — |
| 2024-03-13 | $31.01 | $88.43 | 124,400 | — | — |
| 2024-03-12 | $31.12 | $88.74 | 121,500 | — | — |
| 2024-03-11 | $31.65 | $90.25 | 124,300 | — | — |
| 2024-03-08 | $32.05 | $91.40 | 105,500 | — | — |
| 2024-03-07 | $32.04 | $91.37 | 155,500 | — | — |
| 2024-03-06 | $31.92 | $91.02 | 127,400 | — | — |
| 2024-03-05 | $32.05 | $91.40 | 159,100 | — | — |
| 2024-03-04 | $31.01 | $88.43 | 163,900 | — | — |
| 2024-03-01 | $30.75 | $87.69 | 108,900 | — | — |
| 2024-02-29 | $31.19 | $88.94 | 105,300 | — | — |
| 2024-02-28 | $30.66 | $87.43 | 97,100 | — | — |
| 2024-02-27 | $30.92 | $88.17 | 84,300 | — | — |
| 2024-02-26 | $30.84 | $87.95 | 78,300 | — | — |
| 2024-02-23 | $31.13 | $88.77 | 181,700 | — | — |
| 2024-02-22 | $30.89 | $88.09 | 169,100 | — | — |
| 2024-02-21 | $31.20 | $88.97 | 156,000 | — | — |
| 2024-02-20 | $31.53 | $89.91 | 124,100 | — | — |
| 2024-02-16 | $32.04 | $91.37 | 328,400 | — | — |
| 2024-02-15 | $32.54 | $92.79 | 162,100 | — | — |
| 2024-02-14 | $31.15 | $88.83 | 131,600 | — | — |
| 2024-02-13 | $30.82 | $87.89 | 220,900 | — | — |
| 2024-02-12 | $32.43 | $92.48 | 174,100 | — | — |
| 2024-02-09 | $31.89 | $90.94 | 131,300 | — | — |
| 2024-02-08 | $31.22 | $89.03 | 121,100 | — | — |
| 2024-02-07 | $31.01 | $88.43 | 108,900 | — | — |
| 2024-02-06 | $31.45 | $88.74 | 194,900 | — | — |
| 2024-02-05 | $31.97 | $90.21 | 131,200 | — | — |
| 2024-02-02 | $32.44 | $91.54 | 214,900 | — | — |
| 2024-02-01 | $32.47 | $91.62 | 233,000 | — | — |
| 2024-01-31 | $33.34 | $94.08 | 224,700 | — | — |
| 2024-01-30 | $35.40 | $99.89 | 188,600 | — | — |
| 2024-01-29 | $36.01 | $101.61 | 287,100 | — | — |
| 2024-01-26 | $34.92 | $98.53 | 215,200 | — | — |
| 2024-01-25 | $33.95 | $95.80 | 199,000 | — | — |
| 2024-01-24 | $34.28 | $96.73 | 217,700 | — | — |
| 2024-01-23 | $33.97 | $95.85 | 232,700 | — | — |
| 2024-01-22 | $34.23 | $96.59 | 261,200 | — | — |
| 2024-01-19 | $32.81 | $92.58 | 175,400 | — | — |
| 2024-01-18 | $32.10 | $90.58 | 177,400 | — | — |
| 2024-01-17 | $32.04 | $90.41 | 152,000 | — | — |
| 2024-01-16 | $31.98 | $90.24 | 165,600 | — | — |
| 2024-01-12 | $32.75 | $92.41 | 184,000 | — | — |
| 2024-01-11 | $32.72 | $92.33 | 214,200 | — | — |
| 2024-01-10 | $33.07 | $93.31 | 147,900 | — | — |
| 2024-01-09 | $32.95 | $92.98 | 135,100 | — | — |
| 2024-01-08 | $33.31 | $93.99 | 116,700 | — | — |
| 2024-01-05 | $32.96 | $93.00 | 189,300 | — | — |
| 2024-01-04 | $32.70 | $92.27 | 150,000 | — | — |
| 2024-01-03 | $32.24 | $90.97 | 529,600 | — | — |
| 2024-01-02 | $34.00 | $95.94 | 533,100 | — | — |