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
- 1993-04-20 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 | $43.70 | $101.17 | 148,100 | — | — |
| 2024-12-30 | $43.52 | $100.75 | 105,900 | — | — |
| 2024-12-27 | $44.03 | $101.93 | 171,600 | — | — |
| 2024-12-26 | $44.55 | $103.13 | 63,100 | — | — |
| 2024-12-24 | $44.49 | $102.99 | 55,500 | — | — |
| 2024-12-23 | $44.26 | $102.46 | 221,100 | — | — |
| 2024-12-20 | $44.45 | $102.90 | 329,700 | — | — |
| 2024-12-19 | $43.88 | $101.58 | 159,500 | — | — |
| 2024-12-18 | $44.05 | $101.98 | 163,300 | — | — |
| 2024-12-17 | $46.89 | $108.55 | 98,500 | — | — |
| 2024-12-16 | $48.31 | $111.84 | 85,100 | — | — |
| 2024-12-13 | $48.04 | $111.21 | 87,600 | — | — |
| 2024-12-12 | $48.41 | $112.07 | 106,300 | — | — |
| 2024-12-11 | $48.97 | $113.37 | 179,500 | — | — |
| 2024-12-10 | $48.54 | $112.37 | 134,600 | — | — |
| 2024-12-09 | $48.11 | $111.37 | 139,000 | — | — |
| 2024-12-06 | $48.39 | $112.02 | 114,000 | — | — |
| 2024-12-05 | $48.85 | $112.32 | 170,200 | — | — |
| 2024-12-04 | $48.55 | $111.63 | 91,500 | — | — |
| 2024-12-03 | $47.84 | $110.00 | 81,900 | — | — |
| 2024-12-02 | $48.41 | $111.31 | 94,700 | — | — |
| 2024-11-29 | $48.34 | $111.15 | 109,700 | — | — |
| 2024-11-27 | $48.88 | $112.39 | 115,800 | — | — |
| 2024-11-26 | $48.56 | $111.66 | 177,600 | — | — |
| 2024-11-25 | $49.62 | $114.09 | 179,900 | — | — |
| 2024-11-22 | $48.95 | $112.55 | 142,800 | — | — |
| 2024-11-21 | $47.43 | $109.06 | 130,500 | — | — |
| 2024-11-20 | $46.52 | $106.97 | 107,800 | — | — |
| 2024-11-19 | $47.02 | $108.12 | 142,200 | — | — |
| 2024-11-18 | $47.62 | $109.50 | 64,100 | — | — |
| 2024-11-15 | $47.59 | $109.43 | 80,300 | — | — |
| 2024-11-14 | $47.61 | $109.47 | 80,300 | — | — |
| 2024-11-13 | $47.84 | $110.00 | 157,600 | — | — |
| 2024-11-12 | $48.38 | $111.24 | 126,600 | — | — |
| 2024-11-11 | $48.92 | $112.48 | 108,900 | — | — |
| 2024-11-08 | $47.35 | $108.87 | 77,900 | — | — |
| 2024-11-07 | $46.94 | $107.93 | 125,100 | — | — |
| 2024-11-06 | $49.44 | $113.68 | 381,700 | — | — |
| 2024-11-05 | $43.71 | $100.51 | 98,600 | — | — |
| 2024-11-04 | $42.63 | $98.02 | 65,600 | — | — |
| 2024-11-01 | $42.93 | $98.71 | 53,500 | — | — |
| 2024-10-31 | $42.73 | $98.25 | 106,800 | — | — |
| 2024-10-30 | $43.64 | $100.34 | 79,300 | — | — |
| 2024-10-29 | $43.43 | $99.86 | 71,200 | — | — |
| 2024-10-28 | $43.90 | $100.94 | 66,900 | — | — |
| 2024-10-25 | $42.22 | $97.08 | 71,600 | — | — |
| 2024-10-24 | $43.97 | $101.10 | 75,400 | — | — |
| 2024-10-23 | $43.67 | $100.41 | 72,300 | — | — |
| 2024-10-22 | $43.68 | $100.44 | 95,200 | — | — |
| 2024-10-21 | $43.26 | $99.47 | 143,500 | — | — |
| 2024-10-18 | $44.85 | $103.13 | 90,800 | — | — |
| 2024-10-17 | $45.70 | $105.08 | 65,700 | — | — |
| 2024-10-16 | $45.87 | $105.47 | 93,200 | — | — |
| 2024-10-15 | $45.05 | $103.59 | 114,400 | — | — |
| 2024-10-14 | $44.10 | $101.40 | 54,400 | — | — |
| 2024-10-11 | $43.59 | $100.23 | 79,300 | — | — |
| 2024-10-10 | $41.91 | $96.37 | 82,400 | — | — |
| 2024-10-09 | $41.98 | $96.53 | 71,900 | — | — |
| 2024-10-08 | $41.52 | $95.47 | 155,200 | — | — |
| 2024-10-07 | $41.27 | $94.89 | 144,900 | — | — |
| 2024-10-04 | $41.32 | $95.01 | 130,200 | — | — |
| 2024-10-03 | $40.85 | $93.93 | 74,900 | — | — |
| 2024-10-02 | $40.66 | $93.49 | 78,000 | — | — |
| 2024-10-01 | $40.88 | $94.00 | 111,100 | — | — |
| 2024-09-30 | $42.65 | $98.07 | 53,900 | — | — |
| 2024-09-27 | $42.09 | $96.78 | 93,300 | — | — |
| 2024-09-26 | $41.81 | $96.14 | 83,800 | — | — |
| 2024-09-25 | $41.68 | $95.84 | 89,400 | — | — |
| 2024-09-24 | $42.30 | $97.26 | 107,100 | — | — |
| 2024-09-23 | $43.23 | $99.40 | 87,700 | — | — |
| 2024-09-20 | $43.56 | $100.16 | 446,600 | — | — |
| 2024-09-19 | $45.07 | $103.63 | 110,200 | — | — |
| 2024-09-18 | $43.73 | $100.55 | 87,300 | — | — |
| 2024-09-17 | $43.44 | $99.88 | 111,000 | — | — |
| 2024-09-16 | $43.34 | $99.65 | 68,200 | — | — |
| 2024-09-13 | $43.16 | $99.24 | 84,600 | — | — |
| 2024-09-12 | $41.87 | $96.27 | 70,700 | — | — |
| 2024-09-11 | $41.71 | $95.91 | 77,400 | — | — |
| 2024-09-10 | $42.71 | $98.21 | 87,600 | — | — |
| 2024-09-09 | $42.46 | $97.63 | 95,500 | — | — |
| 2024-09-06 | $42.61 | $97.98 | 95,900 | — | — |
| 2024-09-05 | $44.09 | $100.62 | 46,900 | — | — |
| 2024-09-04 | $44.49 | $101.53 | 56,500 | — | — |
| 2024-09-03 | $44.91 | $102.49 | 81,000 | — | — |
| 2024-08-30 | $45.46 | $103.75 | 83,900 | — | — |
| 2024-08-29 | $45.23 | $103.22 | 86,400 | — | — |
| 2024-08-28 | $45.07 | $102.86 | 224,800 | — | — |
| 2024-08-27 | $44.76 | $102.15 | 75,600 | — | — |
| 2024-08-26 | $45.03 | $102.77 | 109,800 | — | — |
| 2024-08-23 | $44.86 | $102.38 | 244,100 | — | — |
| 2024-08-22 | $42.79 | $97.65 | 44,200 | — | — |
| 2024-08-21 | $42.79 | $97.65 | 77,900 | — | — |
| 2024-08-20 | $42.70 | $97.45 | 56,700 | — | — |
| 2024-08-19 | $43.72 | $99.78 | 60,300 | — | — |
| 2024-08-16 | $43.15 | $98.47 | 73,200 | — | — |
| 2024-08-15 | $42.52 | $97.04 | 89,400 | — | — |
| 2024-08-14 | $41.18 | $93.98 | 60,200 | — | — |
| 2024-08-13 | $41.57 | $94.87 | 126,300 | — | — |
| 2024-08-12 | $41.53 | $94.78 | 112,700 | — | — |
| 2024-08-09 | $41.60 | $94.94 | 213,600 | — | — |
| 2024-08-08 | $41.99 | $95.83 | 69,800 | — | — |
| 2024-08-07 | $41.22 | $94.07 | 136,400 | — | — |
| 2024-08-06 | $41.41 | $94.50 | 167,800 | — | — |
| 2024-08-05 | $41.40 | $94.48 | 187,200 | — | — |
| 2024-08-02 | $42.74 | $97.54 | 180,600 | — | — |
| 2024-08-01 | $44.24 | $100.96 | 179,800 | — | — |
| 2024-07-31 | $46.53 | $106.19 | 190,700 | — | — |
| 2024-07-30 | $46.75 | $106.69 | 148,700 | — | — |
| 2024-07-29 | $46.84 | $106.90 | 221,300 | — | — |
| 2024-07-26 | $47.62 | $108.68 | 192,600 | — | — |
| 2024-07-25 | $47.95 | $109.43 | 258,300 | — | — |
| 2024-07-24 | $45.97 | $104.91 | 192,800 | — | — |
| 2024-07-23 | $46.93 | $107.10 | 218,000 | — | — |
| 2024-07-22 | $45.42 | $103.66 | 147,600 | — | — |
| 2024-07-19 | $44.58 | $101.74 | 139,700 | — | — |
| 2024-07-18 | $44.63 | $101.85 | 186,700 | — | — |
| 2024-07-17 | $45.68 | $104.25 | 169,300 | — | — |
| 2024-07-16 | $45.62 | $104.11 | 131,900 | — | — |
| 2024-07-15 | $42.98 | $98.09 | 165,500 | — | — |
| 2024-07-12 | $41.57 | $94.87 | 186,400 | — | — |
| 2024-07-11 | $41.57 | $94.87 | 233,200 | — | — |
| 2024-07-10 | $39.76 | $90.74 | 59,800 | — | — |
| 2024-07-09 | $38.99 | $88.98 | 74,700 | — | — |
| 2024-07-08 | $38.43 | $87.70 | 91,000 | — | — |
| 2024-07-05 | $37.75 | $86.15 | 76,800 | — | — |
| 2024-07-03 | $38.44 | $87.73 | 58,200 | — | — |
| 2024-07-02 | $39.57 | $90.30 | 60,900 | — | — |
| 2024-07-01 | $38.99 | $88.98 | 135,800 | — | — |
| 2024-06-28 | $39.57 | $90.30 | 443,700 | — | — |
| 2024-06-27 | $38.13 | $87.02 | 82,400 | — | — |
| 2024-06-26 | $37.30 | $85.12 | 83,700 | — | — |
| 2024-06-25 | $36.60 | $83.53 | 109,300 | — | — |
| 2024-06-24 | $37.34 | $85.22 | 84,300 | — | — |
| 2024-06-21 | $36.85 | $84.10 | 290,800 | — | — |
| 2024-06-20 | $37.07 | $84.60 | 99,000 | — | — |
| 2024-06-18 | $37.15 | $84.78 | 93,900 | — | — |
| 2024-06-17 | $37.27 | $85.06 | 66,900 | — | — |
| 2024-06-14 | $36.29 | $82.82 | 74,500 | — | — |
| 2024-06-13 | $36.98 | $84.39 | 87,300 | — | — |
| 2024-06-12 | $37.80 | $86.27 | 180,900 | — | — |
| 2024-06-11 | $35.84 | $81.79 | 82,600 | — | — |
| 2024-06-10 | $35.96 | $82.07 | 90,500 | — | — |
| 2024-06-07 | $36.60 | $83.53 | 70,900 | — | — |
| 2024-06-06 | $37.13 | $83.98 | 85,500 | — | — |
| 2024-06-05 | $37.39 | $84.57 | 81,700 | — | — |
| 2024-06-04 | $36.56 | $82.69 | 91,400 | — | — |
| 2024-06-03 | $37.34 | $84.46 | 87,800 | — | — |
| 2024-05-31 | $38.08 | $86.13 | 197,800 | — | — |
| 2024-05-30 | $37.24 | $84.23 | 64,400 | — | — |
| 2024-05-29 | $36.38 | $82.29 | 103,500 | — | — |
| 2024-05-28 | $37.56 | $84.96 | 92,700 | — | — |
| 2024-05-24 | $37.71 | $85.30 | 93,300 | — | — |
| 2024-05-23 | $37.17 | $84.07 | 124,900 | — | — |
| 2024-05-22 | $37.88 | $85.68 | 118,500 | — | — |
| 2024-05-21 | $38.71 | $87.56 | 61,200 | — | — |
| 2024-05-20 | $38.51 | $87.10 | 108,000 | — | — |
| 2024-05-17 | $38.74 | $87.62 | 80,200 | — | — |
| 2024-05-16 | $38.45 | $86.97 | 71,800 | — | — |
| 2024-05-15 | $38.36 | $86.77 | 87,100 | — | — |
| 2024-05-14 | $38.10 | $86.18 | 82,900 | — | — |
| 2024-05-13 | $37.65 | $85.16 | 127,600 | — | — |
| 2024-05-10 | $37.94 | $85.82 | 68,200 | — | — |
| 2024-05-09 | $38.03 | $86.02 | 143,400 | — | — |
| 2024-05-08 | $37.57 | $84.98 | 55,900 | — | — |
| 2024-05-07 | $37.28 | $84.32 | 151,800 | — | — |
| 2024-05-06 | $37.15 | $84.03 | 95,000 | — | — |
| 2024-05-03 | $37.47 | $84.75 | 139,100 | — | — |
| 2024-05-02 | $37.18 | $84.10 | 185,000 | — | — |
| 2024-05-01 | $35.69 | $80.73 | 137,600 | — | — |
| 2024-04-30 | $34.77 | $78.65 | 123,900 | — | — |
| 2024-04-29 | $34.78 | $78.67 | 128,200 | — | — |
| 2024-04-26 | $33.85 | $76.56 | 120,700 | — | — |
| 2024-04-25 | $34.24 | $77.45 | 104,300 | — | — |
| 2024-04-24 | $34.80 | $78.71 | 76,200 | — | — |
| 2024-04-23 | $34.88 | $78.89 | 97,200 | — | — |
| 2024-04-22 | $34.17 | $77.29 | 103,300 | — | — |
| 2024-04-19 | $33.58 | $75.95 | 193,900 | — | — |
| 2024-04-18 | $32.07 | $72.54 | 170,600 | — | — |
| 2024-04-17 | $31.77 | $71.86 | 118,900 | — | — |
| 2024-04-16 | $32.03 | $72.45 | 67,600 | — | — |
| 2024-04-15 | $32.54 | $73.60 | 71,600 | — | — |
| 2024-04-12 | $32.62 | $73.78 | 62,800 | — | — |
| 2024-04-11 | $32.45 | $73.40 | 103,100 | — | — |
| 2024-04-10 | $32.41 | $73.31 | 96,100 | — | — |
| 2024-04-09 | $34.49 | $78.01 | 74,200 | — | — |
| 2024-04-08 | $34.44 | $77.90 | 51,600 | — | — |
| 2024-04-05 | $34.08 | $77.08 | 101,000 | — | — |
| 2024-04-04 | $34.38 | $77.76 | 67,600 | — | — |
| 2024-04-03 | $34.22 | $77.40 | 86,200 | — | — |
| 2024-04-02 | $34.59 | $78.24 | 118,000 | — | — |
| 2024-04-01 | $35.58 | $80.48 | 115,300 | — | — |
| 2024-03-28 | $36.78 | $83.19 | 150,000 | — | — |
| 2024-03-27 | $36.63 | $82.85 | 77,700 | — | — |
| 2024-03-26 | $35.08 | $79.35 | 67,400 | — | — |
| 2024-03-25 | $35.06 | $79.30 | 50,800 | — | — |
| 2024-03-22 | $34.97 | $79.10 | 126,600 | — | — |
| 2024-03-21 | $35.77 | $80.91 | 131,600 | — | — |
| 2024-03-20 | $35.25 | $79.73 | 104,500 | — | — |
| 2024-03-19 | $33.67 | $76.16 | 100,800 | — | — |
| 2024-03-18 | $33.56 | $75.91 | 116,700 | — | — |
| 2024-03-15 | $34.49 | $78.01 | 359,100 | — | — |
| 2024-03-14 | $33.42 | $75.59 | 122,200 | — | — |
| 2024-03-13 | $34.76 | $78.62 | 141,400 | — | — |
| 2024-03-12 | $34.61 | $78.28 | 182,600 | — | — |
| 2024-03-11 | $34.94 | $79.03 | 67,200 | — | — |
| 2024-03-08 | $35.39 | $80.05 | 76,500 | — | — |
| 2024-03-07 | $35.23 | $79.69 | 99,000 | — | — |
| 2024-03-06 | $34.95 | $78.31 | 467,100 | — | — |
| 2024-03-05 | $36.27 | $81.26 | 209,300 | — | — |
| 2024-03-04 | $35.14 | $78.73 | 524,000 | — | — |
| 2024-03-01 | $33.07 | $74.09 | 110,700 | — | — |
| 2024-02-29 | $33.41 | $74.86 | 89,800 | — | — |
| 2024-02-28 | $33.06 | $74.07 | 85,800 | — | — |
| 2024-02-27 | $33.44 | $74.92 | 72,500 | — | — |
| 2024-02-26 | $33.30 | $74.61 | 91,300 | — | — |
| 2024-02-23 | $33.95 | $76.07 | 79,600 | — | — |
| 2024-02-22 | $33.66 | $75.42 | 89,200 | — | — |
| 2024-02-21 | $34.21 | $76.65 | 77,700 | — | — |
| 2024-02-20 | $34.95 | $78.31 | 121,400 | — | — |
| 2024-02-16 | $35.20 | $78.87 | 85,000 | — | — |
| 2024-02-15 | $35.93 | $80.50 | 108,700 | — | — |
| 2024-02-14 | $34.59 | $77.50 | 94,500 | — | — |
| 2024-02-13 | $34.48 | $77.25 | 235,200 | — | — |
| 2024-02-12 | $36.23 | $81.17 | 177,200 | — | — |
| 2024-02-09 | $34.72 | $77.79 | 141,800 | — | — |
| 2024-02-08 | $33.46 | $74.97 | 173,500 | — | — |
| 2024-02-07 | $33.92 | $76.00 | 103,700 | — | — |
| 2024-02-06 | $34.26 | $76.76 | 122,700 | — | — |
| 2024-02-05 | $34.28 | $76.80 | 201,800 | — | — |
| 2024-02-02 | $35.15 | $78.75 | 207,500 | — | — |
| 2024-02-01 | $35.27 | $79.02 | 132,100 | — | — |
| 2024-01-31 | $36.35 | $81.44 | 129,600 | — | — |
| 2024-01-30 | $38.62 | $86.53 | 42,600 | — | — |
| 2024-01-29 | $38.79 | $86.91 | 88,400 | — | — |
| 2024-01-26 | $37.81 | $84.71 | 76,700 | — | — |
| 2024-01-25 | $38.27 | $85.74 | 105,700 | — | — |
| 2024-01-24 | $39.76 | $89.08 | 62,100 | — | — |
| 2024-01-23 | $39.95 | $89.51 | 73,900 | — | — |
| 2024-01-22 | $40.46 | $90.65 | 73,300 | — | — |
| 2024-01-19 | $39.42 | $88.32 | 74,300 | — | — |
| 2024-01-18 | $39.18 | $87.78 | 75,700 | — | — |
| 2024-01-17 | $38.61 | $86.51 | 57,700 | — | — |
| 2024-01-16 | $38.60 | $86.48 | 76,900 | — | — |
| 2024-01-12 | $39.86 | $89.31 | 60,500 | — | — |
| 2024-01-11 | $40.01 | $89.64 | 59,800 | — | — |
| 2024-01-10 | $40.61 | $90.99 | 51,300 | — | — |
| 2024-01-09 | $40.32 | $90.34 | 59,400 | — | — |
| 2024-01-08 | $40.98 | $91.82 | 113,800 | — | — |
| 2024-01-05 | $40.79 | $91.39 | 125,300 | — | — |
| 2024-01-04 | $41.26 | $92.44 | 68,800 | — | — |
| 2024-01-03 | $41.21 | $92.33 | 96,700 | — | — |
| 2024-01-02 | $43.24 | $96.88 | 65,900 | — | — |