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 | $31.69 | $784.44 | 40,400 | — | — |
| 2024-12-30 | $31.64 | $783.21 | 48,800 | — | — |
| 2024-12-27 | $31.72 | $785.19 | 43,100 | — | — |
| 2024-12-26 | $32.04 | $793.11 | 46,800 | — | — |
| 2024-12-24 | $31.94 | $790.63 | 51,200 | — | — |
| 2024-12-23 | $31.73 | $785.43 | 141,800 | — | — |
| 2024-12-20 | $31.42 | $777.76 | 80,200 | — | — |
| 2024-12-19 | $31.01 | $767.61 | 44,600 | — | — |
| 2024-12-18 | $31.12 | $770.33 | 80,700 | — | — |
| 2024-12-17 | $31.82 | $787.66 | 55,400 | — | — |
| 2024-12-16 | $32.04 | $793.11 | 42,700 | — | — |
| 2024-12-13 | $32.03 | $792.86 | 30,000 | — | — |
| 2024-12-12 | $34.08 | $836.55 | 35,500 | — | — |
| 2024-12-11 | $34.19 | $839.25 | 53,000 | — | — |
| 2024-12-10 | $34.18 | $839.01 | 43,800 | — | — |
| 2024-12-09 | $34.39 | $844.16 | 41,700 | — | — |
| 2024-12-06 | $34.67 | $851.03 | 59,500 | — | — |
| 2024-12-05 | $34.59 | $849.07 | 45,300 | — | — |
| 2024-12-04 | $34.55 | $848.09 | 47,200 | — | — |
| 2024-12-03 | $34.50 | $846.86 | 37,300 | — | — |
| 2024-12-02 | $34.46 | $845.88 | 54,200 | — | — |
| 2024-11-29 | $34.48 | $846.37 | 19,700 | — | — |
| 2024-11-27 | $34.18 | $839.01 | 23,900 | — | — |
| 2024-11-26 | $34.18 | $839.01 | 54,800 | — | — |
| 2024-11-25 | $34.03 | $835.32 | 45,100 | — | — |
| 2024-11-22 | $33.89 | $831.89 | 38,500 | — | — |
| 2024-11-21 | $33.78 | $829.19 | 30,800 | — | — |
| 2024-11-20 | $33.60 | $824.77 | 26,200 | — | — |
| 2024-11-19 | $33.60 | $824.77 | 54,500 | — | — |
| 2024-11-18 | $33.70 | $827.22 | 40,900 | — | — |
| 2024-11-15 | $33.29 | $817.16 | 26,000 | — | — |
| 2024-11-14 | $33.51 | $822.56 | 35,800 | — | — |
| 2024-11-13 | $33.71 | $827.47 | 36,100 | — | — |
| 2024-11-12 | $33.78 | $829.19 | 103,900 | — | — |
| 2024-11-11 | $34.06 | $836.06 | 36,100 | — | — |
| 2024-11-08 | $34.10 | $837.04 | 41,000 | — | — |
| 2024-11-07 | $33.89 | $831.89 | 30,200 | — | — |
| 2024-11-06 | $33.76 | $828.70 | 47,100 | — | — |
| 2024-11-05 | $33.06 | $811.51 | 23,200 | — | — |
| 2024-11-04 | $32.77 | $804.39 | 26,200 | — | — |
| 2024-11-01 | $32.88 | $807.09 | 31,600 | — | — |
| 2024-10-31 | $32.74 | $803.66 | 21,500 | — | — |
| 2024-10-30 | $33.08 | $812.00 | 25,600 | — | — |
| 2024-10-29 | $33.16 | $813.97 | 19,500 | — | — |
| 2024-10-28 | $33.10 | $812.49 | 79,000 | — | — |
| 2024-10-25 | $33.10 | $812.49 | 48,200 | — | — |
| 2024-10-24 | $33.14 | $813.48 | 30,800 | — | — |
| 2024-10-23 | $33.07 | $811.76 | 29,000 | — | — |
| 2024-10-22 | $33.40 | $819.86 | 20,300 | — | — |
| 2024-10-21 | $33.33 | $818.14 | 18,400 | — | — |
| 2024-10-18 | $33.50 | $822.31 | 21,500 | — | — |
| 2024-10-17 | $33.44 | $820.84 | 28,900 | — | — |
| 2024-10-16 | $33.44 | $820.84 | 23,900 | — | — |
| 2024-10-15 | $33.36 | $818.88 | 32,300 | — | — |
| 2024-10-14 | $33.48 | $821.82 | 19,100 | — | — |
| 2024-10-11 | $33.31 | $817.65 | 23,200 | — | — |
| 2024-10-10 | $33.08 | $812.00 | 32,400 | — | — |
| 2024-10-09 | $33.18 | $814.46 | 29,900 | — | — |
| 2024-10-08 | $32.97 | $809.30 | 38,600 | — | — |
| 2024-10-07 | $32.86 | $806.60 | 28,700 | — | — |
| 2024-10-04 | $33.05 | $811.27 | 26,800 | — | — |
| 2024-10-03 | $32.85 | $806.36 | 27,300 | — | — |
| 2024-10-02 | $32.90 | $807.59 | 28,100 | — | — |
| 2024-10-01 | $32.89 | $807.34 | 40,100 | — | — |
| 2024-09-30 | $33.04 | $811.02 | 33,700 | — | — |
| 2024-09-27 | $32.81 | $805.38 | 20,500 | — | — |
| 2024-09-26 | $32.69 | $802.43 | 41,800 | — | — |
| 2024-09-25 | $32.77 | $804.39 | 38,000 | — | — |
| 2024-09-24 | $32.79 | $804.89 | 44,400 | — | — |
| 2024-09-23 | $32.82 | $805.62 | 75,200 | — | — |
| 2024-09-20 | $32.74 | $803.66 | 51,500 | — | — |
| 2024-09-19 | $32.60 | $800.22 | 40,200 | — | — |
| 2024-09-18 | $32.36 | $794.33 | 28,100 | — | — |
| 2024-09-17 | $32.44 | $796.29 | 29,900 | — | — |
| 2024-09-16 | $32.18 | $789.91 | 30,700 | — | — |
| 2024-09-13 | $32.16 | $789.42 | 26,000 | — | — |
| 2024-09-12 | $32.11 | $781.05 | 12,000 | — | — |
| 2024-09-11 | $31.94 | $776.92 | 32,700 | — | — |
| 2024-09-10 | $31.78 | $773.02 | 20,900 | — | — |
| 2024-09-09 | $31.74 | $772.05 | 11,200 | — | — |
| 2024-09-06 | $31.54 | $767.19 | 35,500 | — | — |
| 2024-09-05 | $31.97 | $777.65 | 38,300 | — | — |
| 2024-09-04 | $31.92 | $776.43 | 33,200 | — | — |
| 2024-09-03 | $31.77 | $772.78 | 34,800 | — | — |
| 2024-08-30 | $32.24 | $784.21 | 33,000 | — | — |
| 2024-08-29 | $32.11 | $781.05 | 36,200 | — | — |
| 2024-08-28 | $32.01 | $778.62 | 34,500 | — | — |
| 2024-08-27 | $32.10 | $780.81 | 32,100 | — | — |
| 2024-08-26 | $32.12 | $781.29 | 39,500 | — | — |
| 2024-08-23 | $32.06 | $779.83 | 35,900 | — | — |
| 2024-08-22 | $31.68 | $770.59 | 42,700 | — | — |
| 2024-08-21 | $31.86 | $774.97 | 39,000 | — | — |
| 2024-08-20 | $31.92 | $776.43 | 35,200 | — | — |
| 2024-08-19 | $31.94 | $776.92 | 29,600 | — | — |
| 2024-08-16 | $31.68 | $770.59 | 32,400 | — | — |
| 2024-08-15 | $31.49 | $765.97 | 25,800 | — | — |
| 2024-08-14 | $31.21 | $759.16 | 28,700 | — | — |
| 2024-08-13 | $31.09 | $756.24 | 58,600 | — | — |
| 2024-08-12 | $30.79 | $748.94 | 36,800 | — | — |
| 2024-08-09 | $30.75 | $747.97 | 90,500 | — | — |
| 2024-08-08 | $30.67 | $746.02 | 85,200 | — | — |
| 2024-08-07 | $30.31 | $737.27 | 63,900 | — | — |
| 2024-08-06 | $30.38 | $738.97 | 149,900 | — | — |
| 2024-08-05 | $29.86 | $726.32 | 126,500 | — | — |
| 2024-08-02 | $30.90 | $751.62 | 63,900 | — | — |
| 2024-08-01 | $31.57 | $767.92 | 40,800 | — | — |
| 2024-07-31 | $31.88 | $775.46 | 28,300 | — | — |
| 2024-07-30 | $31.55 | $767.43 | 18,800 | — | — |
| 2024-07-29 | $31.60 | $768.65 | 32,900 | — | — |
| 2024-07-26 | $31.45 | $765.00 | 41,200 | — | — |
| 2024-07-25 | $31.06 | $755.51 | 34,700 | — | — |
| 2024-07-24 | $31.03 | $754.78 | 42,100 | — | — |
| 2024-07-23 | $31.44 | $764.75 | 34,200 | — | — |
| 2024-07-22 | $31.43 | $764.51 | 45,200 | — | — |
| 2024-07-19 | $31.06 | $755.51 | 63,700 | — | — |
| 2024-07-18 | $31.31 | $761.59 | 52,400 | — | — |
| 2024-07-17 | $31.82 | $774.00 | 24,800 | — | — |
| 2024-07-16 | $31.87 | $775.21 | 58,900 | — | — |
| 2024-07-15 | $31.75 | $772.29 | 46,200 | — | — |
| 2024-07-12 | $31.65 | $769.86 | 26,600 | — | — |
| 2024-07-11 | $31.48 | $765.73 | 41,800 | — | — |
| 2024-07-10 | $31.63 | $769.38 | 31,100 | — | — |
| 2024-07-09 | $31.29 | $761.10 | 39,200 | — | — |
| 2024-07-08 | $31.22 | $759.40 | 35,700 | — | — |
| 2024-07-05 | $31.31 | $761.59 | 36,200 | — | — |
| 2024-07-03 | $31.24 | $759.89 | 18,900 | — | — |
| 2024-07-02 | $30.95 | $752.83 | 62,200 | — | — |
| 2024-07-01 | $30.84 | $750.16 | 50,400 | — | — |
| 2024-06-28 | $30.97 | $753.32 | 40,100 | — | — |
| 2024-06-27 | $30.81 | $749.43 | 25,700 | — | — |
| 2024-06-26 | $30.67 | $746.02 | 89,600 | — | — |
| 2024-06-25 | $30.83 | $749.92 | 26,500 | — | — |
| 2024-06-24 | $30.80 | $749.19 | 29,600 | — | — |
| 2024-06-21 | $30.92 | $752.10 | 47,300 | — | — |
| 2024-06-20 | $30.69 | $746.51 | 44,700 | — | — |
| 2024-06-18 | $30.83 | $749.92 | 56,500 | — | — |
| 2024-06-17 | $30.82 | $749.67 | 49,500 | — | — |
| 2024-06-14 | $30.48 | $741.40 | 31,400 | — | — |
| 2024-06-13 | $30.51 | $742.13 | 41,400 | — | — |
| 2024-06-12 | $30.68 | $746.27 | 32,200 | — | — |
| 2024-06-11 | $30.49 | $741.65 | 23,100 | — | — |
| 2024-06-10 | $30.38 | $738.97 | 23,700 | — | — |
| 2024-06-07 | $31.03 | $740.72 | 17,600 | — | — |
| 2024-06-06 | $30.95 | $738.81 | 13,500 | — | — |
| 2024-06-05 | $30.99 | $739.77 | 16,100 | — | — |
| 2024-06-04 | $30.82 | $735.71 | 9,100 | — | — |
| 2024-06-03 | $30.74 | $733.80 | 14,300 | — | — |
| 2024-05-31 | $30.79 | $734.99 | 21,300 | — | — |
| 2024-05-30 | $30.39 | $725.44 | 27,600 | — | — |
| 2024-05-29 | $30.33 | $724.01 | 25,400 | — | — |
| 2024-05-28 | $30.58 | $729.98 | 27,200 | — | — |
| 2024-05-24 | $30.80 | $735.23 | 23,200 | — | — |
| 2024-05-23 | $30.53 | $728.79 | 23,200 | — | — |
| 2024-05-22 | $30.79 | $734.99 | 27,300 | — | — |
| 2024-05-21 | $30.95 | $738.81 | 26,300 | — | — |
| 2024-05-20 | $30.84 | $736.19 | 17,900 | — | — |
| 2024-05-17 | $30.76 | $734.28 | 20,400 | — | — |
| 2024-05-16 | $30.73 | $733.56 | 27,200 | — | — |
| 2024-05-15 | $30.72 | $733.32 | 37,300 | — | — |
| 2024-05-14 | $30.33 | $724.01 | 56,800 | — | — |
| 2024-05-13 | $30.37 | $724.97 | 31,200 | — | — |
| 2024-05-10 | $30.45 | $726.88 | 21,300 | — | — |
| 2024-05-09 | $30.35 | $724.49 | 45,800 | — | — |
| 2024-05-08 | $30.25 | $722.10 | 19,200 | — | — |
| 2024-05-07 | $30.28 | $722.82 | 22,200 | — | — |
| 2024-05-06 | $30.13 | $719.24 | 33,500 | — | — |
| 2024-05-03 | $29.92 | $714.22 | 62,200 | — | — |
| 2024-05-02 | $29.65 | $707.78 | 29,800 | — | — |
| 2024-05-01 | $29.52 | $704.68 | 43,100 | — | — |
| 2024-04-30 | $29.59 | $706.35 | 27,500 | — | — |
| 2024-04-29 | $29.79 | $711.12 | 30,200 | — | — |
| 2024-04-26 | $29.73 | $709.69 | 24,700 | — | — |
| 2024-04-25 | $29.46 | $703.24 | 35,900 | — | — |
| 2024-04-24 | $29.76 | $710.40 | 45,900 | — | — |
| 2024-04-23 | $29.96 | $715.18 | 23,700 | — | — |
| 2024-04-22 | $29.57 | $705.87 | 29,200 | — | — |
| 2024-04-19 | $29.27 | $698.71 | 38,400 | — | — |
| 2024-04-18 | $29.32 | $699.90 | 23,600 | — | — |
| 2024-04-17 | $29.24 | $697.99 | 53,900 | — | — |
| 2024-04-16 | $29.49 | $703.96 | 31,700 | — | — |
| 2024-04-15 | $29.47 | $703.48 | 33,000 | — | — |
| 2024-04-12 | $29.68 | $708.50 | 59,600 | — | — |
| 2024-04-11 | $30.22 | $721.39 | 32,700 | — | — |
| 2024-04-10 | $30.10 | $718.52 | 30,100 | — | — |
| 2024-04-09 | $30.47 | $727.35 | 32,600 | — | — |
| 2024-04-08 | $30.38 | $725.20 | 29,800 | — | — |
| 2024-04-05 | $30.37 | $724.97 | 29,300 | — | — |
| 2024-04-04 | $30.18 | $720.43 | 36,100 | — | — |
| 2024-04-03 | $30.40 | $725.68 | 34,800 | — | — |
| 2024-04-02 | $30.39 | $725.44 | 35,900 | — | — |
| 2024-04-01 | $30.61 | $730.70 | 26,800 | — | — |
| 2024-03-28 | $30.80 | $735.23 | 45,700 | — | — |
| 2024-03-27 | $30.63 | $731.17 | 51,000 | — | — |
| 2024-03-26 | $30.44 | $726.64 | 27,900 | — | — |
| 2024-03-25 | $30.45 | $726.88 | 23,000 | — | — |
| 2024-03-22 | $30.52 | $728.55 | 21,600 | — | — |
| 2024-03-21 | $30.60 | $730.46 | 40,600 | — | — |
| 2024-03-20 | $30.43 | $726.40 | 26,800 | — | — |
| 2024-03-19 | $30.13 | $719.24 | 81,800 | — | — |
| 2024-03-18 | $29.85 | $712.55 | 81,400 | — | — |
| 2024-03-15 | $29.72 | $709.45 | 56,700 | — | — |
| 2024-03-14 | $29.76 | $710.40 | 57,100 | — | — |
| 2024-03-13 | $30.06 | $717.57 | 31,300 | — | — |
| 2024-03-12 | $30.15 | $719.71 | 28,400 | — | — |
| 2024-03-11 | $30.01 | $716.37 | 40,400 | — | — |
| 2024-03-08 | $29.92 | $714.22 | 50,400 | — | — |
| 2024-03-07 | $30.09 | $712.17 | 37,000 | — | — |
| 2024-03-06 | $29.89 | $707.44 | 16,400 | — | — |
| 2024-03-05 | $29.69 | $702.70 | 23,600 | — | — |
| 2024-03-04 | $29.85 | $706.49 | 28,900 | — | — |
| 2024-03-01 | $29.86 | $706.73 | 44,600 | — | — |
| 2024-02-29 | $29.65 | $701.76 | 44,800 | — | — |
| 2024-02-28 | $29.58 | $700.10 | 26,100 | — | — |
| 2024-02-27 | $29.52 | $698.68 | 30,600 | — | — |
| 2024-02-26 | $29.55 | $699.39 | 29,000 | — | — |
| 2024-02-23 | $29.56 | $699.63 | 63,000 | — | — |
| 2024-02-22 | $29.63 | $701.28 | 46,800 | — | — |
| 2024-02-21 | $29.33 | $694.18 | 23,300 | — | — |
| 2024-02-20 | $29.26 | $692.53 | 29,000 | — | — |
| 2024-02-16 | $29.38 | $695.37 | 24,300 | — | — |
| 2024-02-15 | $29.54 | $699.15 | 25,300 | — | — |
| 2024-02-14 | $29.22 | $691.58 | 29,400 | — | — |
| 2024-02-13 | $29.08 | $688.27 | 45,400 | — | — |
| 2024-02-12 | $29.48 | $697.73 | 35,000 | — | — |
| 2024-02-09 | $29.44 | $696.79 | 35,500 | — | — |
| 2024-02-08 | $29.31 | $693.71 | 25,600 | — | — |
| 2024-02-07 | $29.28 | $693.00 | 41,000 | — | — |
| 2024-02-06 | $29.12 | $689.21 | 45,300 | — | — |
| 2024-02-05 | $28.87 | $683.30 | 85,100 | — | — |
| 2024-02-02 | $29.19 | $690.87 | 47,100 | — | — |
| 2024-02-01 | $29.18 | $690.63 | 29,000 | — | — |
| 2024-01-31 | $28.95 | $685.19 | 34,500 | — | — |
| 2024-01-30 | $29.25 | $692.29 | 30,900 | — | — |
| 2024-01-29 | $29.28 | $693.00 | 35,200 | — | — |
| 2024-01-26 | $29.07 | $688.03 | 63,000 | — | — |
| 2024-01-25 | $29.04 | $687.32 | 36,900 | — | — |
| 2024-01-24 | $28.91 | $684.24 | 91,600 | — | — |
| 2024-01-23 | $28.70 | $679.27 | 52,200 | — | — |
| 2024-01-22 | $28.64 | $677.85 | 79,200 | — | — |
| 2024-01-19 | $28.66 | $678.33 | 43,300 | — | — |
| 2024-01-18 | $28.52 | $675.01 | 64,400 | — | — |
| 2024-01-17 | $28.39 | $671.94 | 33,400 | — | — |
| 2024-01-16 | $28.58 | $676.43 | 42,200 | — | — |
| 2024-01-12 | $28.84 | $682.59 | 24,100 | — | — |
| 2024-01-11 | $28.82 | $682.11 | 43,900 | — | — |
| 2024-01-10 | $28.79 | $681.40 | 51,200 | — | — |
| 2024-01-09 | $28.62 | $677.38 | 48,400 | — | — |
| 2024-01-08 | $28.72 | $679.75 | 33,100 | — | — |
| 2024-01-05 | $28.36 | $671.23 | 52,900 | — | — |
| 2024-01-04 | $28.39 | $671.94 | 35,900 | — | — |
| 2024-01-03 | $28.35 | $670.99 | 64,500 | — | — |
| 2024-01-02 | $28.67 | $678.56 | 55,800 | — | — |