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 | $35.37 | $120.59 | 419,300 | — | — |
| 2024-12-30 | $35.66 | $121.58 | 152,200 | — | — |
| 2024-12-27 | $35.89 | $122.36 | 185,200 | — | — |
| 2024-12-26 | $36.36 | $123.97 | 128,400 | — | — |
| 2024-12-24 | $36.12 | $123.15 | 93,200 | — | — |
| 2024-12-23 | $35.80 | $122.06 | 241,100 | — | — |
| 2024-12-20 | $35.71 | $121.75 | 924,100 | — | — |
| 2024-12-19 | $34.64 | $118.10 | 315,400 | — | — |
| 2024-12-18 | $34.98 | $119.26 | 488,800 | — | — |
| 2024-12-17 | $37.02 | $126.22 | 228,900 | — | — |
| 2024-12-16 | $38.07 | $129.80 | 213,200 | — | — |
| 2024-12-13 | $37.54 | $127.99 | 180,000 | — | — |
| 2024-12-12 | $37.67 | $128.43 | 197,700 | — | — |
| 2024-12-11 | $38.25 | $130.41 | 327,000 | — | — |
| 2024-12-10 | $38.07 | $129.80 | 243,200 | — | — |
| 2024-12-09 | $37.85 | $129.05 | 161,500 | — | — |
| 2024-12-06 | $38.29 | $130.55 | 168,900 | — | — |
| 2024-12-05 | $38.04 | $129.69 | 256,800 | — | — |
| 2024-12-04 | $38.83 | $132.39 | 244,600 | — | — |
| 2024-12-03 | $38.30 | $130.58 | 373,200 | — | — |
| 2024-12-02 | $38.98 | $132.90 | 294,400 | — | — |
| 2024-11-29 | $39.11 | $133.34 | 215,400 | — | — |
| 2024-11-27 | $39.68 | $134.50 | 275,600 | — | — |
| 2024-11-26 | $39.78 | $134.84 | 360,300 | — | — |
| 2024-11-25 | $39.97 | $135.48 | 383,100 | — | — |
| 2024-11-22 | $39.28 | $133.15 | 724,100 | — | — |
| 2024-11-21 | $38.20 | $129.48 | 309,100 | — | — |
| 2024-11-20 | $37.66 | $127.65 | 235,900 | — | — |
| 2024-11-19 | $37.91 | $128.50 | 227,900 | — | — |
| 2024-11-18 | $37.86 | $128.33 | 154,400 | — | — |
| 2024-11-15 | $38.15 | $129.31 | 328,000 | — | — |
| 2024-11-14 | $38.24 | $129.62 | 234,700 | — | — |
| 2024-11-13 | $38.76 | $131.38 | 373,400 | — | — |
| 2024-11-12 | $38.96 | $132.06 | 440,500 | — | — |
| 2024-11-11 | $39.86 | $135.11 | 504,900 | — | — |
| 2024-11-08 | $38.64 | $130.98 | 592,600 | — | — |
| 2024-11-07 | $38.33 | $129.93 | 524,100 | — | — |
| 2024-11-06 | $39.42 | $133.62 | 929,800 | — | — |
| 2024-11-05 | $34.73 | $117.72 | 424,500 | — | — |
| 2024-11-04 | $33.97 | $115.15 | 171,500 | — | — |
| 2024-11-01 | $34.21 | $115.96 | 282,000 | — | — |
| 2024-10-31 | $34.72 | $117.69 | 198,700 | — | — |
| 2024-10-30 | $35.37 | $119.89 | 180,600 | — | — |
| 2024-10-29 | $35.08 | $118.91 | 210,000 | — | — |
| 2024-10-28 | $34.93 | $118.40 | 246,300 | — | — |
| 2024-10-25 | $34.08 | $115.52 | 228,500 | — | — |
| 2024-10-24 | $34.46 | $116.81 | 257,300 | — | — |
| 2024-10-23 | $34.44 | $116.74 | 387,500 | — | — |
| 2024-10-22 | $34.50 | $116.94 | 362,700 | — | — |
| 2024-10-21 | $33.76 | $114.43 | 217,700 | — | — |
| 2024-10-18 | $34.68 | $117.55 | 173,200 | — | — |
| 2024-10-17 | $35.31 | $119.69 | 161,200 | — | — |
| 2024-10-16 | $35.36 | $119.86 | 310,600 | — | — |
| 2024-10-15 | $34.50 | $116.94 | 372,300 | — | — |
| 2024-10-14 | $33.65 | $114.06 | 190,400 | — | — |
| 2024-10-11 | $32.96 | $111.72 | 177,000 | — | — |
| 2024-10-10 | $32.05 | $108.64 | 171,900 | — | — |
| 2024-10-09 | $31.93 | $108.23 | 197,300 | — | — |
| 2024-10-08 | $31.79 | $107.76 | 200,800 | — | — |
| 2024-10-07 | $31.72 | $107.52 | 161,800 | — | — |
| 2024-10-04 | $31.81 | $107.82 | 170,800 | — | — |
| 2024-10-03 | $31.13 | $105.52 | 210,000 | — | — |
| 2024-10-02 | $30.94 | $104.88 | 123,600 | — | — |
| 2024-10-01 | $31.03 | $105.18 | 180,600 | — | — |
| 2024-09-30 | $31.82 | $107.86 | 174,800 | — | — |
| 2024-09-27 | $31.55 | $106.94 | 139,000 | — | — |
| 2024-09-26 | $31.59 | $107.08 | 167,300 | — | — |
| 2024-09-25 | $31.42 | $106.50 | 227,900 | — | — |
| 2024-09-24 | $31.97 | $108.37 | 275,000 | — | — |
| 2024-09-23 | $32.48 | $110.10 | 253,500 | — | — |
| 2024-09-20 | $32.72 | $110.91 | 1,075,600 | — | — |
| 2024-09-19 | $33.60 | $113.89 | 209,400 | — | — |
| 2024-09-18 | $32.75 | $111.01 | 237,900 | — | — |
| 2024-09-17 | $32.67 | $110.74 | 211,400 | — | — |
| 2024-09-16 | $32.55 | $110.33 | 160,600 | — | — |
| 2024-09-13 | $32.19 | $109.11 | 170,200 | — | — |
| 2024-09-12 | $31.22 | $105.82 | 233,200 | — | — |
| 2024-09-11 | $31.41 | $106.47 | 441,300 | — | — |
| 2024-09-10 | $31.41 | $106.47 | 335,100 | — | — |
| 2024-09-09 | $31.61 | $107.15 | 502,500 | — | — |
| 2024-09-06 | $32.00 | $108.47 | 339,300 | — | — |
| 2024-09-05 | $32.46 | $110.03 | 279,300 | — | — |
| 2024-09-04 | $32.86 | $111.38 | 293,000 | — | — |
| 2024-09-03 | $33.16 | $112.40 | 465,500 | — | — |
| 2024-08-30 | $33.31 | $112.91 | 200,800 | — | — |
| 2024-08-29 | $33.31 | $112.13 | 208,100 | — | — |
| 2024-08-28 | $33.10 | $111.42 | 197,300 | — | — |
| 2024-08-27 | $32.73 | $110.18 | 210,100 | — | — |
| 2024-08-26 | $33.03 | $111.19 | 198,500 | — | — |
| 2024-08-23 | $33.18 | $111.69 | 423,200 | — | — |
| 2024-08-22 | $31.57 | $106.27 | 122,800 | — | — |
| 2024-08-21 | $31.57 | $106.27 | 147,000 | — | — |
| 2024-08-20 | $31.50 | $106.04 | 150,400 | — | — |
| 2024-08-19 | $32.14 | $108.19 | 205,500 | — | — |
| 2024-08-16 | $31.87 | $107.28 | 304,500 | — | — |
| 2024-08-15 | $31.66 | $106.58 | 217,300 | — | — |
| 2024-08-14 | $31.00 | $104.35 | 158,800 | — | — |
| 2024-08-13 | $31.49 | $106.00 | 384,500 | — | — |
| 2024-08-12 | $31.04 | $104.49 | 268,300 | — | — |
| 2024-08-09 | $31.14 | $104.82 | 169,000 | — | — |
| 2024-08-08 | $31.35 | $105.53 | 173,800 | — | — |
| 2024-08-07 | $30.69 | $103.31 | 235,300 | — | — |
| 2024-08-06 | $30.68 | $103.28 | 261,900 | — | — |
| 2024-08-05 | $30.66 | $103.21 | 292,600 | — | — |
| 2024-08-02 | $31.80 | $107.05 | 361,900 | — | — |
| 2024-08-01 | $33.13 | $111.52 | 328,800 | — | — |
| 2024-07-31 | $34.73 | $116.91 | 356,600 | — | — |
| 2024-07-30 | $34.88 | $117.41 | 316,000 | — | — |
| 2024-07-29 | $34.51 | $116.17 | 395,800 | — | — |
| 2024-07-26 | $35.42 | $119.23 | 408,000 | — | — |
| 2024-07-25 | $34.30 | $115.46 | 468,400 | — | — |
| 2024-07-24 | $33.60 | $113.11 | 505,600 | — | — |
| 2024-07-23 | $34.44 | $115.93 | 459,900 | — | — |
| 2024-07-22 | $34.10 | $114.79 | 234,600 | — | — |
| 2024-07-19 | $33.76 | $113.64 | 302,900 | — | — |
| 2024-07-18 | $33.72 | $113.51 | 422,800 | — | — |
| 2024-07-17 | $34.18 | $115.06 | 429,900 | — | — |
| 2024-07-16 | $33.52 | $112.84 | 448,000 | — | — |
| 2024-07-15 | $32.25 | $108.56 | 432,600 | — | — |
| 2024-07-12 | $31.53 | $106.14 | 265,200 | — | — |
| 2024-07-11 | $31.37 | $105.60 | 371,600 | — | — |
| 2024-07-10 | $30.24 | $101.80 | 209,200 | — | — |
| 2024-07-09 | $29.27 | $98.53 | 272,200 | — | — |
| 2024-07-08 | $29.23 | $98.40 | 189,600 | — | — |
| 2024-07-05 | $29.36 | $98.83 | 268,000 | — | — |
| 2024-07-03 | $29.46 | $99.17 | 99,500 | — | — |
| 2024-07-02 | $29.91 | $100.68 | 331,700 | — | — |
| 2024-07-01 | $29.71 | $100.01 | 444,400 | — | — |
| 2024-06-28 | $30.04 | $101.12 | 647,800 | — | — |
| 2024-06-27 | $29.27 | $98.53 | 155,700 | — | — |
| 2024-06-26 | $28.95 | $97.45 | 205,400 | — | — |
| 2024-06-25 | $28.65 | $96.44 | 167,200 | — | — |
| 2024-06-24 | $28.95 | $97.45 | 221,200 | — | — |
| 2024-06-21 | $28.55 | $96.11 | 878,200 | — | — |
| 2024-06-20 | $28.91 | $97.32 | 168,600 | — | — |
| 2024-06-18 | $29.07 | $97.86 | 264,800 | — | — |
| 2024-06-17 | $28.79 | $96.91 | 318,900 | — | — |
| 2024-06-14 | $27.91 | $93.95 | 295,300 | — | — |
| 2024-06-13 | $28.05 | $94.42 | 201,900 | — | — |
| 2024-06-12 | $28.37 | $95.50 | 318,000 | — | — |
| 2024-06-11 | $27.65 | $93.08 | 223,400 | — | — |
| 2024-06-10 | $27.74 | $93.38 | 242,200 | — | — |
| 2024-06-07 | $28.39 | $95.57 | 353,700 | — | — |
| 2024-06-06 | $28.40 | $95.60 | 216,500 | — | — |
| 2024-06-05 | $28.30 | $95.26 | 204,900 | — | — |
| 2024-06-04 | $28.41 | $95.63 | 178,400 | — | — |
| 2024-06-03 | $28.75 | $96.78 | 134,400 | — | — |
| 2024-05-31 | $29.15 | $98.13 | 201,600 | — | — |
| 2024-05-30 | $29.11 | $97.22 | 146,500 | — | — |
| 2024-05-29 | $28.70 | $95.85 | 165,800 | — | — |
| 2024-05-28 | $29.30 | $97.85 | 146,100 | — | — |
| 2024-05-24 | $29.54 | $98.65 | 298,700 | — | — |
| 2024-05-23 | $29.58 | $98.79 | 157,400 | — | — |
| 2024-05-22 | $30.23 | $100.96 | 150,600 | — | — |
| 2024-05-21 | $30.45 | $101.69 | 149,500 | — | — |
| 2024-05-20 | $30.32 | $101.26 | 149,800 | — | — |
| 2024-05-17 | $30.77 | $102.76 | 152,000 | — | — |
| 2024-05-16 | $30.75 | $102.69 | 179,500 | — | — |
| 2024-05-15 | $30.68 | $102.46 | 185,400 | — | — |
| 2024-05-14 | $30.54 | $101.99 | 139,400 | — | — |
| 2024-05-13 | $30.19 | $100.82 | 158,400 | — | — |
| 2024-05-10 | $30.68 | $102.46 | 208,300 | — | — |
| 2024-05-09 | $30.66 | $102.39 | 218,700 | — | — |
| 2024-05-08 | $30.67 | $102.43 | 202,800 | — | — |
| 2024-05-07 | $30.46 | $101.73 | 271,400 | — | — |
| 2024-05-06 | $30.71 | $102.56 | 149,900 | — | — |
| 2024-05-03 | $30.86 | $103.06 | 304,500 | — | — |
| 2024-05-02 | $30.58 | $102.13 | 313,700 | — | — |
| 2024-05-01 | $30.04 | $100.32 | 258,400 | — | — |
| 2024-04-30 | $29.60 | $98.85 | 389,200 | — | — |
| 2024-04-29 | $29.92 | $99.92 | 221,700 | — | — |
| 2024-04-26 | $30.05 | $100.36 | 309,800 | — | — |
| 2024-04-25 | $29.82 | $99.59 | 739,800 | — | — |
| 2024-04-24 | $29.36 | $98.05 | 724,900 | — | — |
| 2024-04-23 | $27.55 | $92.01 | 274,500 | — | — |
| 2024-04-22 | $26.75 | $89.34 | 263,800 | — | — |
| 2024-04-19 | $26.73 | $89.27 | 294,100 | — | — |
| 2024-04-18 | $25.73 | $85.93 | 349,600 | — | — |
| 2024-04-17 | $25.46 | $85.03 | 208,800 | — | — |
| 2024-04-16 | $25.63 | $85.60 | 309,400 | — | — |
| 2024-04-15 | $26.04 | $86.96 | 325,800 | — | — |
| 2024-04-12 | $26.20 | $87.50 | 236,700 | — | — |
| 2024-04-11 | $26.43 | $88.27 | 251,400 | — | — |
| 2024-04-10 | $26.50 | $88.50 | 356,300 | — | — |
| 2024-04-09 | $27.48 | $91.77 | 213,100 | — | — |
| 2024-04-08 | $27.33 | $91.27 | 108,500 | — | — |
| 2024-04-05 | $27.14 | $90.64 | 237,300 | — | — |
| 2024-04-04 | $26.90 | $89.84 | 315,000 | — | — |
| 2024-04-03 | $26.68 | $89.10 | 287,300 | — | — |
| 2024-04-02 | $26.92 | $89.90 | 309,700 | — | — |
| 2024-04-01 | $27.51 | $91.87 | 286,000 | — | — |
| 2024-03-28 | $28.11 | $93.88 | 465,900 | — | — |
| 2024-03-27 | $28.06 | $93.71 | 247,000 | — | — |
| 2024-03-26 | $27.25 | $91.01 | 299,000 | — | — |
| 2024-03-25 | $26.92 | $89.90 | 599,300 | — | — |
| 2024-03-22 | $26.42 | $88.23 | 178,600 | — | — |
| 2024-03-21 | $26.95 | $90.00 | 235,700 | — | — |
| 2024-03-20 | $26.67 | $89.07 | 202,500 | — | — |
| 2024-03-19 | $25.82 | $86.23 | 158,500 | — | — |
| 2024-03-18 | $25.65 | $85.66 | 276,400 | — | — |
| 2024-03-15 | $25.92 | $86.56 | 765,000 | — | — |
| 2024-03-14 | $25.52 | $85.23 | 315,100 | — | — |
| 2024-03-13 | $26.06 | $87.03 | 171,800 | — | — |
| 2024-03-12 | $26.15 | $87.33 | 215,300 | — | — |
| 2024-03-11 | $26.94 | $89.97 | 147,000 | — | — |
| 2024-03-08 | $27.01 | $90.20 | 160,900 | — | — |
| 2024-03-07 | $27.13 | $90.60 | 205,600 | — | — |
| 2024-03-06 | $27.01 | $90.20 | 204,000 | — | — |
| 2024-03-05 | $26.96 | $90.04 | 441,100 | — | — |
| 2024-03-04 | $25.99 | $86.80 | 355,100 | — | — |
| 2024-03-01 | $26.54 | $88.63 | 249,900 | — | — |
| 2024-02-29 | $26.86 | $89.70 | 255,400 | — | — |
| 2024-02-28 | $26.59 | $88.03 | 240,700 | — | — |
| 2024-02-27 | $26.56 | $87.93 | 203,100 | — | — |
| 2024-02-26 | $26.39 | $87.37 | 193,200 | — | — |
| 2024-02-23 | $26.88 | $88.99 | 131,900 | — | — |
| 2024-02-22 | $26.80 | $88.73 | 354,400 | — | — |
| 2024-02-21 | $26.80 | $88.73 | 196,300 | — | — |
| 2024-02-20 | $27.14 | $89.85 | 295,100 | — | — |
| 2024-02-16 | $27.17 | $89.95 | 206,700 | — | — |
| 2024-02-15 | $27.58 | $91.31 | 202,900 | — | — |
| 2024-02-14 | $26.70 | $88.40 | 232,700 | — | — |
| 2024-02-13 | $26.38 | $87.34 | 341,800 | — | — |
| 2024-02-12 | $27.47 | $90.95 | 273,300 | — | — |
| 2024-02-09 | $27.12 | $89.79 | 181,300 | — | — |
| 2024-02-08 | $26.63 | $88.17 | 182,500 | — | — |
| 2024-02-07 | $26.56 | $87.93 | 246,400 | — | — |
| 2024-02-06 | $26.71 | $88.43 | 172,300 | — | — |
| 2024-02-05 | $26.95 | $89.22 | 239,500 | — | — |
| 2024-02-02 | $27.15 | $89.89 | 291,000 | — | — |
| 2024-02-01 | $27.15 | $89.89 | 377,700 | — | — |
| 2024-01-31 | $26.99 | $89.36 | 339,800 | — | — |
| 2024-01-30 | $28.22 | $93.43 | 213,200 | — | — |
| 2024-01-29 | $28.55 | $94.52 | 280,600 | — | — |
| 2024-01-26 | $28.15 | $93.20 | 234,400 | — | — |
| 2024-01-25 | $28.03 | $92.80 | 297,000 | — | — |
| 2024-01-24 | $27.59 | $91.34 | 443,600 | — | — |
| 2024-01-23 | $27.96 | $92.57 | 282,700 | — | — |
| 2024-01-22 | $28.03 | $92.80 | 339,900 | — | — |
| 2024-01-19 | $27.22 | $90.12 | 323,000 | — | — |
| 2024-01-18 | $26.66 | $88.26 | 250,100 | — | — |
| 2024-01-17 | $26.28 | $87.01 | 258,900 | — | — |
| 2024-01-16 | $26.59 | $88.03 | 405,600 | — | — |
| 2024-01-12 | $26.71 | $88.43 | 182,700 | — | — |
| 2024-01-11 | $26.84 | $88.86 | 409,100 | — | — |
| 2024-01-10 | $26.96 | $89.26 | 148,900 | — | — |
| 2024-01-09 | $26.94 | $89.19 | 181,100 | — | — |
| 2024-01-08 | $27.38 | $90.65 | 145,800 | — | — |
| 2024-01-05 | $27.38 | $90.65 | 300,700 | — | — |
| 2024-01-04 | $27.37 | $90.62 | 259,800 | — | — |
| 2024-01-03 | $27.02 | $89.46 | 271,300 | — | — |
| 2024-01-02 | $27.79 | $92.01 | 353,900 | — | — |