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
- 1986-12-26 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 | $37.21 | $647.21 | 67,500 | — | — |
| 2024-12-30 | $36.47 | $634.34 | 69,100 | — | — |
| 2024-12-27 | $36.57 | $636.08 | 97,200 | — | — |
| 2024-12-26 | $37.45 | $651.38 | 48,000 | — | — |
| 2024-12-24 | $37.17 | $646.51 | 24,700 | — | — |
| 2024-12-23 | $36.97 | $643.03 | 57,800 | — | — |
| 2024-12-20 | $37.17 | $646.51 | 226,600 | — | — |
| 2024-12-19 | $36.94 | $642.51 | 72,300 | — | — |
| 2024-12-18 | $37.29 | $648.60 | 89,400 | — | — |
| 2024-12-17 | $38.58 | $671.04 | 76,500 | — | — |
| 2024-12-16 | $38.45 | $668.78 | 83,300 | — | — |
| 2024-12-13 | $40.09 | $684.52 | 126,800 | — | — |
| 2024-12-12 | $40.74 | $695.62 | 54,100 | — | — |
| 2024-12-11 | $40.73 | $695.45 | 84,800 | — | — |
| 2024-12-10 | $40.94 | $699.03 | 66,500 | — | — |
| 2024-12-09 | $41.55 | $709.45 | 100,500 | — | — |
| 2024-12-06 | $40.21 | $686.57 | 61,700 | — | — |
| 2024-12-05 | $40.29 | $687.93 | 71,300 | — | — |
| 2024-12-04 | $40.63 | $693.74 | 64,300 | — | — |
| 2024-12-03 | $40.79 | $696.47 | 82,300 | — | — |
| 2024-12-02 | $41.81 | $713.89 | 84,600 | — | — |
| 2024-11-29 | $42.19 | $720.37 | 48,200 | — | — |
| 2024-11-27 | $42.21 | $720.72 | 49,700 | — | — |
| 2024-11-26 | $42.04 | $717.81 | 68,700 | — | — |
| 2024-11-25 | $40.93 | $698.86 | 75,300 | — | — |
| 2024-11-22 | $40.65 | $694.08 | 48,400 | — | — |
| 2024-11-21 | $40.65 | $694.08 | 54,900 | — | — |
| 2024-11-20 | $40.17 | $685.88 | 48,300 | — | — |
| 2024-11-19 | $40.51 | $691.69 | 39,500 | — | — |
| 2024-11-18 | $40.38 | $689.47 | 44,300 | — | — |
| 2024-11-15 | $40.65 | $694.08 | 62,000 | — | — |
| 2024-11-14 | $40.73 | $695.45 | 49,000 | — | — |
| 2024-11-13 | $41.43 | $707.40 | 57,900 | — | — |
| 2024-11-12 | $42.83 | $731.30 | 79,200 | — | — |
| 2024-11-11 | $42.87 | $731.99 | 55,000 | — | — |
| 2024-11-08 | $42.55 | $726.52 | 73,100 | — | — |
| 2024-11-07 | $42.22 | $720.89 | 66,100 | — | — |
| 2024-11-06 | $42.01 | $717.30 | 112,800 | — | — |
| 2024-11-05 | $41.09 | $701.59 | 54,900 | — | — |
| 2024-11-04 | $40.25 | $687.25 | 47,600 | — | — |
| 2024-11-01 | $39.49 | $674.27 | 50,700 | — | — |
| 2024-10-31 | $39.56 | $675.47 | 59,500 | — | — |
| 2024-10-30 | $40.08 | $684.35 | 57,600 | — | — |
| 2024-10-29 | $39.65 | $677.01 | 86,200 | — | — |
| 2024-10-28 | $39.66 | $677.18 | 64,500 | — | — |
| 2024-10-25 | $40.36 | $689.13 | 45,800 | — | — |
| 2024-10-24 | $41.27 | $704.67 | 53,300 | — | — |
| 2024-10-23 | $41.57 | $709.79 | 50,500 | — | — |
| 2024-10-22 | $41.47 | $708.08 | 56,500 | — | — |
| 2024-10-21 | $40.68 | $694.59 | 58,100 | — | — |
| 2024-10-18 | $42.14 | $719.52 | 43,700 | — | — |
| 2024-10-17 | $42.67 | $728.57 | 45,700 | — | — |
| 2024-10-16 | $43.29 | $739.16 | 58,900 | — | — |
| 2024-10-15 | $42.72 | $729.42 | 74,000 | — | — |
| 2024-10-14 | $41.70 | $712.01 | 50,400 | — | — |
| 2024-10-11 | $41.66 | $711.33 | 56,400 | — | — |
| 2024-10-10 | $41.52 | $708.93 | 76,800 | — | — |
| 2024-10-09 | $42.12 | $719.18 | 49,100 | — | — |
| 2024-10-08 | $42.15 | $719.69 | 45,800 | — | — |
| 2024-10-07 | $42.57 | $726.86 | 62,400 | — | — |
| 2024-10-04 | $43.31 | $739.50 | 38,600 | — | — |
| 2024-10-03 | $43.66 | $745.47 | 66,500 | — | — |
| 2024-10-02 | $44.35 | $757.26 | 44,500 | — | — |
| 2024-10-01 | $45.19 | $771.60 | 41,800 | — | — |
| 2024-09-30 | $45.75 | $781.16 | 55,400 | — | — |
| 2024-09-27 | $45.55 | $777.75 | 54,600 | — | — |
| 2024-09-26 | $45.35 | $774.33 | 55,200 | — | — |
| 2024-09-25 | $46.21 | $789.01 | 58,400 | — | — |
| 2024-09-24 | $46.49 | $793.80 | 115,300 | — | — |
| 2024-09-23 | $45.84 | $782.70 | 95,700 | — | — |
| 2024-09-20 | $45.23 | $772.28 | 291,300 | — | — |
| 2024-09-19 | $46.12 | $787.48 | 109,200 | — | — |
| 2024-09-18 | $46.35 | $791.40 | 126,900 | — | — |
| 2024-09-17 | $46.15 | $787.99 | 90,500 | — | — |
| 2024-09-16 | $45.80 | $782.01 | 73,400 | — | — |
| 2024-09-13 | $46.56 | $782.53 | 118,300 | — | — |
| 2024-09-12 | $45.41 | $763.20 | 55,400 | — | — |
| 2024-09-11 | $44.24 | $743.53 | 70,500 | — | — |
| 2024-09-10 | $44.64 | $750.26 | 37,300 | — | — |
| 2024-09-09 | $44.30 | $744.54 | 75,100 | — | — |
| 2024-09-06 | $44.64 | $750.26 | 36,000 | — | — |
| 2024-09-05 | $44.84 | $753.62 | 34,100 | — | — |
| 2024-09-04 | $44.39 | $746.06 | 37,300 | — | — |
| 2024-09-03 | $44.23 | $743.37 | 47,900 | — | — |
| 2024-08-30 | $44.90 | $754.63 | 42,800 | — | — |
| 2024-08-29 | $44.73 | $751.77 | 26,400 | — | — |
| 2024-08-28 | $44.64 | $750.26 | 42,300 | — | — |
| 2024-08-27 | $44.82 | $753.28 | 33,200 | — | — |
| 2024-08-26 | $44.51 | $748.07 | 28,800 | — | — |
| 2024-08-23 | $44.28 | $744.21 | 52,600 | — | — |
| 2024-08-22 | $43.36 | $728.74 | 30,300 | — | — |
| 2024-08-21 | $43.61 | $732.95 | 29,200 | — | — |
| 2024-08-20 | $43.24 | $726.73 | 27,500 | — | — |
| 2024-08-19 | $43.21 | $726.22 | 25,300 | — | — |
| 2024-08-16 | $42.66 | $716.98 | 37,100 | — | — |
| 2024-08-15 | $42.71 | $717.82 | 38,800 | — | — |
| 2024-08-14 | $42.06 | $706.90 | 26,000 | — | — |
| 2024-08-13 | $42.25 | $710.09 | 31,700 | — | — |
| 2024-08-12 | $41.63 | $699.67 | 35,700 | — | — |
| 2024-08-09 | $42.13 | $708.07 | 31,000 | — | — |
| 2024-08-08 | $42.18 | $708.91 | 28,600 | — | — |
| 2024-08-07 | $41.95 | $705.05 | 34,200 | — | — |
| 2024-08-06 | $42.47 | $713.79 | 39,000 | — | — |
| 2024-08-05 | $41.62 | $699.50 | 59,500 | — | — |
| 2024-08-02 | $42.54 | $714.96 | 40,100 | — | — |
| 2024-08-01 | $42.50 | $714.29 | 51,400 | — | — |
| 2024-07-31 | $42.75 | $718.49 | 46,400 | — | — |
| 2024-07-30 | $43.13 | $724.88 | 39,000 | — | — |
| 2024-07-29 | $42.81 | $719.50 | 40,600 | — | — |
| 2024-07-26 | $43.62 | $733.11 | 66,700 | — | — |
| 2024-07-25 | $43.22 | $726.39 | 88,600 | — | — |
| 2024-07-24 | $41.89 | $704.04 | 79,200 | — | — |
| 2024-07-23 | $42.15 | $708.41 | 58,700 | — | — |
| 2024-07-22 | $41.18 | $692.11 | 52,700 | — | — |
| 2024-07-19 | $40.70 | $684.04 | 48,400 | — | — |
| 2024-07-18 | $40.79 | $685.55 | 47,300 | — | — |
| 2024-07-17 | $41.86 | $703.53 | 80,300 | — | — |
| 2024-07-16 | $41.52 | $697.82 | 63,400 | — | — |
| 2024-07-15 | $40.97 | $688.58 | 56,700 | — | — |
| 2024-07-12 | $40.19 | $675.47 | 62,000 | — | — |
| 2024-07-11 | $39.83 | $669.42 | 77,800 | — | — |
| 2024-07-10 | $38.80 | $652.11 | 36,200 | — | — |
| 2024-07-09 | $38.44 | $646.05 | 27,800 | — | — |
| 2024-07-08 | $39.19 | $658.66 | 53,300 | — | — |
| 2024-07-05 | $38.27 | $643.20 | 42,000 | — | — |
| 2024-07-03 | $38.60 | $648.74 | 28,200 | — | — |
| 2024-07-02 | $38.27 | $643.20 | 43,500 | — | — |
| 2024-07-01 | $38.06 | $639.67 | 57,800 | — | — |
| 2024-06-28 | $39.14 | $657.82 | 294,900 | — | — |
| 2024-06-27 | $38.75 | $651.26 | 67,300 | — | — |
| 2024-06-26 | $38.28 | $643.37 | 62,900 | — | — |
| 2024-06-25 | $38.28 | $643.37 | 103,200 | — | — |
| 2024-06-24 | $38.75 | $651.26 | 119,100 | — | — |
| 2024-06-21 | $38.56 | $648.07 | 231,200 | — | — |
| 2024-06-20 | $38.78 | $651.77 | 114,900 | — | — |
| 2024-06-18 | $38.32 | $644.04 | 115,900 | — | — |
| 2024-06-17 | $38.07 | $639.84 | 70,300 | — | — |
| 2024-06-14 | $38.71 | $638.32 | 77,800 | — | — |
| 2024-06-13 | $38.76 | $639.15 | 59,200 | — | — |
| 2024-06-12 | $38.76 | $639.15 | 96,600 | — | — |
| 2024-06-11 | $38.91 | $641.62 | 84,100 | — | — |
| 2024-06-10 | $38.83 | $640.30 | 84,900 | — | — |
| 2024-06-07 | $38.87 | $640.96 | 50,000 | — | — |
| 2024-06-06 | $39.49 | $651.19 | 70,600 | — | — |
| 2024-06-05 | $38.24 | $630.57 | 52,700 | — | — |
| 2024-06-04 | $38.03 | $627.11 | 67,400 | — | — |
| 2024-06-03 | $38.15 | $629.09 | 51,700 | — | — |
| 2024-05-31 | $37.58 | $619.69 | 72,500 | — | — |
| 2024-05-30 | $37.52 | $618.70 | 36,500 | — | — |
| 2024-05-29 | $36.72 | $605.51 | 53,500 | — | — |
| 2024-05-28 | $37.32 | $615.40 | 33,600 | — | — |
| 2024-05-24 | $37.34 | $615.73 | 50,500 | — | — |
| 2024-05-23 | $36.83 | $607.32 | 37,600 | — | — |
| 2024-05-22 | $37.56 | $619.36 | 40,600 | — | — |
| 2024-05-21 | $37.93 | $625.46 | 43,000 | — | — |
| 2024-05-20 | $37.37 | $616.23 | 38,400 | — | — |
| 2024-05-17 | $37.32 | $615.40 | 54,300 | — | — |
| 2024-05-16 | $37.64 | $620.68 | 53,900 | — | — |
| 2024-05-15 | $36.95 | $609.30 | 54,500 | — | — |
| 2024-05-14 | $37.18 | $613.09 | 62,200 | — | — |
| 2024-05-13 | $37.65 | $620.84 | 47,600 | — | — |
| 2024-05-10 | $37.52 | $618.70 | 54,900 | — | — |
| 2024-05-09 | $37.58 | $619.69 | 71,900 | — | — |
| 2024-05-08 | $37.13 | $612.27 | 35,500 | — | — |
| 2024-05-07 | $36.53 | $602.38 | 38,200 | — | — |
| 2024-05-06 | $36.46 | $601.22 | 40,200 | — | — |
| 2024-05-03 | $36.26 | $597.92 | 35,300 | — | — |
| 2024-05-02 | $36.80 | $606.83 | 62,200 | — | — |
| 2024-05-01 | $35.86 | $591.33 | 51,500 | — | — |
| 2024-04-30 | $36.03 | $594.13 | 79,700 | — | — |
| 2024-04-29 | $35.85 | $591.16 | 100,900 | — | — |
| 2024-04-26 | $34.66 | $571.54 | 50,800 | — | — |
| 2024-04-25 | $34.16 | $563.29 | 69,900 | — | — |
| 2024-04-24 | $34.04 | $561.32 | 62,200 | — | — |
| 2024-04-23 | $33.90 | $559.01 | 58,500 | — | — |
| 2024-04-22 | $33.50 | $552.41 | 48,100 | — | — |
| 2024-04-19 | $33.45 | $551.59 | 91,000 | — | — |
| 2024-04-18 | $32.69 | $539.05 | 87,600 | — | — |
| 2024-04-17 | $32.38 | $533.94 | 75,000 | — | — |
| 2024-04-16 | $32.98 | $543.84 | 93,600 | — | — |
| 2024-04-15 | $34.20 | $563.95 | 114,900 | — | — |
| 2024-04-12 | $33.40 | $550.76 | 82,600 | — | — |
| 2024-04-11 | $33.72 | $556.04 | 67,600 | — | — |
| 2024-04-10 | $33.65 | $554.88 | 97,800 | — | — |
| 2024-04-09 | $35.28 | $581.76 | 66,100 | — | — |
| 2024-04-08 | $34.08 | $561.98 | 66,700 | — | — |
| 2024-04-05 | $34.28 | $565.27 | 59,900 | — | — |
| 2024-04-04 | $34.42 | $567.58 | 125,300 | — | — |
| 2024-04-03 | $34.72 | $572.53 | 106,700 | — | — |
| 2024-04-02 | $34.96 | $576.49 | 158,000 | — | — |
| 2024-04-01 | $35.44 | $584.40 | 83,500 | — | — |
| 2024-03-28 | $36.71 | $605.34 | 88,500 | — | — |
| 2024-03-27 | $36.66 | $604.52 | 88,900 | — | — |
| 2024-03-26 | $35.32 | $582.42 | 56,900 | — | — |
| 2024-03-25 | $35.76 | $589.68 | 140,900 | — | — |
| 2024-03-22 | $35.62 | $587.37 | 103,600 | — | — |
| 2024-03-21 | $36.59 | $603.36 | 197,100 | — | — |
| 2024-03-20 | $36.02 | $593.97 | 188,600 | — | — |
| 2024-03-19 | $35.59 | $586.87 | 111,700 | — | — |
| 2024-03-18 | $35.46 | $584.73 | 129,700 | — | — |
| 2024-03-15 | $35.34 | $582.75 | 1,131,900 | — | — |
| 2024-03-14 | $37.20 | $601.47 | 191,800 | — | — |
| 2024-03-13 | $38.13 | $616.51 | 89,700 | — | — |
| 2024-03-12 | $38.18 | $617.31 | 106,700 | — | — |
| 2024-03-11 | $38.88 | $628.63 | 109,300 | — | — |
| 2024-03-08 | $38.86 | $628.31 | 85,500 | — | — |
| 2024-03-07 | $38.16 | $616.99 | 89,600 | — | — |
| 2024-03-06 | $38.64 | $624.75 | 118,100 | — | — |
| 2024-03-05 | $38.70 | $625.72 | 125,500 | — | — |
| 2024-03-04 | $38.95 | $629.76 | 91,300 | — | — |
| 2024-03-01 | $38.98 | $630.25 | 107,300 | — | — |
| 2024-02-29 | $38.78 | $627.01 | 316,200 | — | — |
| 2024-02-28 | $40.74 | $658.71 | 184,200 | — | — |
| 2024-02-27 | $41.96 | $678.43 | 172,100 | — | — |
| 2024-02-26 | $40.66 | $657.41 | 82,100 | — | — |
| 2024-02-23 | $41.75 | $675.04 | 55,800 | — | — |
| 2024-02-22 | $41.70 | $674.23 | 79,500 | — | — |
| 2024-02-21 | $41.44 | $670.02 | 71,200 | — | — |
| 2024-02-20 | $40.78 | $659.35 | 83,000 | — | — |
| 2024-02-16 | $39.71 | $642.05 | 58,300 | — | — |
| 2024-02-15 | $39.97 | $646.26 | 51,800 | — | — |
| 2024-02-14 | $38.65 | $624.91 | 50,100 | — | — |
| 2024-02-13 | $38.49 | $622.33 | 65,500 | — | — |
| 2024-02-12 | $40.24 | $650.62 | 62,400 | — | — |
| 2024-02-09 | $39.02 | $630.90 | 57,200 | — | — |
| 2024-02-08 | $38.38 | $620.55 | 63,600 | — | — |
| 2024-02-07 | $37.67 | $609.07 | 57,100 | — | — |
| 2024-02-06 | $38.96 | $629.93 | 55,700 | — | — |
| 2024-02-05 | $39.01 | $630.73 | 63,100 | — | — |
| 2024-02-02 | $39.86 | $644.48 | 67,200 | — | — |
| 2024-02-01 | $40.52 | $655.15 | 57,000 | — | — |
| 2024-01-31 | $39.81 | $643.67 | 70,300 | — | — |
| 2024-01-30 | $40.97 | $662.42 | 43,000 | — | — |
| 2024-01-29 | $42.12 | $681.02 | 30,800 | — | — |
| 2024-01-26 | $42.15 | $681.50 | 24,500 | — | — |
| 2024-01-25 | $42.24 | $682.96 | 56,000 | — | — |
| 2024-01-24 | $41.42 | $669.70 | 35,000 | — | — |
| 2024-01-23 | $41.70 | $674.23 | 38,200 | — | — |
| 2024-01-22 | $41.98 | $678.75 | 42,300 | — | — |
| 2024-01-19 | $41.40 | $669.38 | 41,800 | — | — |
| 2024-01-18 | $40.43 | $653.69 | 35,400 | — | — |
| 2024-01-17 | $41.19 | $665.98 | 49,800 | — | — |
| 2024-01-16 | $41.79 | $675.68 | 34,500 | — | — |
| 2024-01-12 | $42.27 | $683.44 | 35,400 | — | — |
| 2024-01-11 | $41.84 | $676.49 | 41,200 | — | — |
| 2024-01-10 | $41.59 | $672.45 | 29,000 | — | — |
| 2024-01-09 | $41.56 | $671.96 | 26,800 | — | — |
| 2024-01-08 | $42.36 | $684.90 | 34,500 | — | — |
| 2024-01-05 | $42.03 | $679.56 | 45,700 | — | — |
| 2024-01-04 | $42.70 | $690.40 | 32,100 | — | — |
| 2024-01-03 | $42.51 | $687.32 | 46,900 | — | — |
| 2024-01-02 | $43.91 | $709.96 | 54,200 | — | — |