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
- 1995-01-25 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 | $29.17 | $44.62 | 344,400 | — | — |
| 2024-12-30 | $28.80 | $44.05 | 447,600 | — | — |
| 2024-12-27 | $29.20 | $44.66 | 592,500 | — | — |
| 2024-12-26 | $30.01 | $45.90 | 369,000 | — | — |
| 2024-12-24 | $29.85 | $45.66 | 140,200 | — | — |
| 2024-12-23 | $29.78 | $45.55 | 385,100 | — | — |
| 2024-12-20 | $30.15 | $46.12 | 1,528,100 | — | — |
| 2024-12-19 | $29.41 | $44.99 | 399,700 | — | — |
| 2024-12-18 | $30.45 | $46.58 | 525,900 | — | — |
| 2024-12-17 | $31.70 | $47.89 | 320,000 | — | — |
| 2024-12-16 | $32.29 | $48.78 | 456,400 | — | — |
| 2024-12-13 | $31.85 | $48.12 | 860,500 | — | — |
| 2024-12-12 | $33.60 | $50.76 | 227,300 | — | — |
| 2024-12-11 | $33.71 | $50.93 | 417,600 | — | — |
| 2024-12-10 | $33.71 | $50.93 | 283,900 | — | — |
| 2024-12-09 | $34.28 | $51.79 | 354,100 | — | — |
| 2024-12-06 | $33.88 | $51.19 | 299,800 | — | — |
| 2024-12-05 | $33.84 | $51.12 | 257,100 | — | — |
| 2024-12-04 | $34.09 | $51.50 | 325,700 | — | — |
| 2024-12-03 | $34.24 | $51.73 | 245,600 | — | — |
| 2024-12-02 | $34.59 | $52.26 | 322,000 | — | — |
| 2024-11-29 | $34.39 | $51.96 | 207,700 | — | — |
| 2024-11-27 | $34.45 | $52.05 | 231,100 | — | — |
| 2024-11-26 | $34.40 | $51.97 | 564,400 | — | — |
| 2024-11-25 | $35.01 | $52.89 | 754,200 | — | — |
| 2024-11-22 | $33.80 | $51.06 | 359,800 | — | — |
| 2024-11-21 | $32.99 | $49.84 | 261,400 | — | — |
| 2024-11-20 | $32.11 | $48.51 | 241,800 | — | — |
| 2024-11-19 | $32.41 | $48.96 | 254,400 | — | — |
| 2024-11-18 | $32.64 | $49.31 | 290,000 | — | — |
| 2024-11-15 | $31.78 | $48.01 | 471,100 | — | — |
| 2024-11-14 | $32.44 | $49.01 | 320,300 | — | — |
| 2024-11-13 | $33.09 | $49.99 | 413,200 | — | — |
| 2024-11-12 | $33.32 | $50.34 | 406,500 | — | — |
| 2024-11-11 | $33.37 | $50.41 | 365,300 | — | — |
| 2024-11-08 | $32.97 | $49.81 | 641,600 | — | — |
| 2024-11-07 | $32.80 | $49.55 | 511,700 | — | — |
| 2024-11-06 | $34.09 | $51.50 | 967,100 | — | — |
| 2024-11-05 | $30.91 | $46.70 | 376,200 | — | — |
| 2024-11-04 | $30.07 | $45.43 | 402,500 | — | — |
| 2024-11-01 | $29.46 | $44.51 | 554,400 | — | — |
| 2024-10-31 | $29.24 | $44.18 | 839,100 | — | — |
| 2024-10-30 | $27.08 | $40.91 | 328,800 | — | — |
| 2024-10-29 | $26.73 | $40.38 | 291,000 | — | — |
| 2024-10-28 | $27.08 | $40.91 | 382,400 | — | — |
| 2024-10-25 | $26.79 | $40.47 | 451,900 | — | — |
| 2024-10-24 | $27.09 | $40.93 | 372,600 | — | — |
| 2024-10-23 | $27.62 | $41.73 | 367,400 | — | — |
| 2024-10-22 | $28.36 | $42.85 | 411,000 | — | — |
| 2024-10-21 | $28.82 | $43.54 | 395,100 | — | — |
| 2024-10-18 | $29.89 | $45.16 | 270,700 | — | — |
| 2024-10-17 | $30.59 | $46.21 | 368,000 | — | — |
| 2024-10-16 | $30.46 | $46.02 | 435,300 | — | — |
| 2024-10-15 | $29.88 | $45.14 | 411,500 | — | — |
| 2024-10-14 | $29.37 | $44.37 | 433,800 | — | — |
| 2024-10-11 | $28.87 | $43.62 | 294,900 | — | — |
| 2024-10-10 | $29.03 | $43.86 | 474,000 | — | — |
| 2024-10-09 | $29.45 | $44.49 | 344,000 | — | — |
| 2024-10-08 | $29.14 | $44.02 | 486,700 | — | — |
| 2024-10-07 | $29.67 | $44.82 | 704,200 | — | — |
| 2024-10-04 | $29.79 | $45.01 | 575,200 | — | — |
| 2024-10-03 | $28.65 | $43.28 | 569,700 | — | — |
| 2024-10-02 | $28.36 | $42.85 | 694,300 | — | — |
| 2024-10-01 | $29.78 | $44.99 | 865,200 | — | — |
| 2024-09-30 | $31.99 | $47.77 | 912,100 | — | — |
| 2024-09-27 | $32.43 | $48.43 | 610,500 | — | — |
| 2024-09-26 | $31.67 | $47.29 | 576,300 | — | — |
| 2024-09-25 | $31.24 | $46.65 | 952,500 | — | — |
| 2024-09-24 | $30.85 | $46.07 | 752,200 | — | — |
| 2024-09-23 | $30.39 | $45.38 | 550,900 | — | — |
| 2024-09-20 | $30.33 | $45.29 | 1,483,300 | — | — |
| 2024-09-19 | $31.09 | $46.43 | 1,929,500 | — | — |
| 2024-09-18 | $30.70 | $45.84 | 785,900 | — | — |
| 2024-09-17 | $30.75 | $45.92 | 1,574,200 | — | — |
| 2024-09-16 | $30.50 | $45.55 | 504,600 | — | — |
| 2024-09-13 | $30.93 | $46.19 | 573,400 | — | — |
| 2024-09-12 | $29.82 | $44.53 | 337,400 | — | — |
| 2024-09-11 | $29.90 | $44.65 | 723,000 | — | — |
| 2024-09-10 | $30.05 | $44.87 | 732,600 | — | — |
| 2024-09-09 | $30.49 | $45.53 | 569,600 | — | — |
| 2024-09-06 | $30.63 | $45.74 | 508,700 | — | — |
| 2024-09-05 | $32.06 | $47.88 | 377,500 | — | — |
| 2024-09-04 | $32.67 | $48.79 | 431,300 | — | — |
| 2024-09-03 | $33.05 | $49.35 | 462,200 | — | — |
| 2024-08-30 | $33.30 | $49.73 | 508,700 | — | — |
| 2024-08-29 | $33.34 | $49.79 | 500,800 | — | — |
| 2024-08-28 | $33.47 | $49.98 | 298,400 | — | — |
| 2024-08-27 | $33.07 | $49.38 | 202,800 | — | — |
| 2024-08-26 | $33.39 | $49.86 | 327,100 | — | — |
| 2024-08-23 | $33.41 | $49.89 | 434,600 | — | — |
| 2024-08-22 | $31.45 | $46.96 | 455,400 | — | — |
| 2024-08-21 | $32.04 | $47.85 | 769,400 | — | — |
| 2024-08-20 | $31.37 | $46.84 | 363,600 | — | — |
| 2024-08-19 | $31.85 | $47.56 | 307,500 | — | — |
| 2024-08-16 | $31.56 | $47.13 | 328,300 | — | — |
| 2024-08-15 | $31.30 | $46.74 | 611,100 | — | — |
| 2024-08-14 | $30.43 | $45.44 | 510,400 | — | — |
| 2024-08-13 | $31.61 | $47.20 | 330,500 | — | — |
| 2024-08-12 | $31.22 | $46.62 | 445,200 | — | — |
| 2024-08-09 | $32.19 | $48.07 | 413,100 | — | — |
| 2024-08-08 | $32.43 | $48.43 | 394,700 | — | — |
| 2024-08-07 | $31.75 | $47.41 | 341,200 | — | — |
| 2024-08-06 | $32.40 | $48.38 | 526,100 | — | — |
| 2024-08-05 | $32.91 | $49.14 | 607,900 | — | — |
| 2024-08-02 | $34.19 | $51.06 | 564,500 | — | — |
| 2024-08-01 | $35.17 | $52.52 | 1,243,000 | — | — |
| 2024-07-31 | $37.73 | $56.34 | 1,080,800 | — | — |
| 2024-07-30 | $37.78 | $56.42 | 596,200 | — | — |
| 2024-07-29 | $36.92 | $55.13 | 564,800 | — | — |
| 2024-07-26 | $37.16 | $55.49 | 533,700 | — | — |
| 2024-07-25 | $35.49 | $53.00 | 719,600 | — | — |
| 2024-07-24 | $34.31 | $51.24 | 750,600 | — | — |
| 2024-07-23 | $33.38 | $49.85 | 608,700 | — | — |
| 2024-07-22 | $33.46 | $49.97 | 399,100 | — | — |
| 2024-07-19 | $32.74 | $48.89 | 459,300 | — | — |
| 2024-07-18 | $33.08 | $49.40 | 677,600 | — | — |
| 2024-07-17 | $33.55 | $50.10 | 797,500 | — | — |
| 2024-07-16 | $33.39 | $49.86 | 580,000 | — | — |
| 2024-07-15 | $31.60 | $47.19 | 384,600 | — | — |
| 2024-07-12 | $31.34 | $46.80 | 385,900 | — | — |
| 2024-07-11 | $31.07 | $46.40 | 523,500 | — | — |
| 2024-07-10 | $29.71 | $44.37 | 363,800 | — | — |
| 2024-07-09 | $29.49 | $44.04 | 532,300 | — | — |
| 2024-07-08 | $29.66 | $44.29 | 291,500 | — | — |
| 2024-07-05 | $29.53 | $44.10 | 315,700 | — | — |
| 2024-07-03 | $30.00 | $44.80 | 133,900 | — | — |
| 2024-07-02 | $30.12 | $44.98 | 303,900 | — | — |
| 2024-07-01 | $30.02 | $44.83 | 346,500 | — | — |
| 2024-06-28 | $30.70 | $45.84 | 1,073,900 | — | — |
| 2024-06-27 | $30.13 | $44.99 | 268,100 | — | — |
| 2024-06-26 | $30.57 | $45.65 | 305,200 | — | — |
| 2024-06-25 | $30.94 | $46.20 | 443,200 | — | — |
| 2024-06-24 | $31.25 | $46.67 | 358,300 | — | — |
| 2024-06-21 | $31.09 | $46.43 | 878,000 | — | — |
| 2024-06-20 | $31.33 | $46.79 | 479,900 | — | — |
| 2024-06-18 | $31.53 | $47.08 | 350,200 | — | — |
| 2024-06-17 | $31.87 | $47.04 | 337,400 | — | — |
| 2024-06-14 | $31.25 | $46.12 | 281,700 | — | — |
| 2024-06-13 | $31.91 | $47.10 | 272,600 | — | — |
| 2024-06-12 | $32.90 | $48.56 | 352,600 | — | — |
| 2024-06-11 | $32.28 | $47.64 | 510,000 | — | — |
| 2024-06-10 | $32.82 | $48.44 | 277,500 | — | — |
| 2024-06-07 | $32.79 | $48.40 | 305,900 | — | — |
| 2024-06-06 | $33.13 | $48.90 | 282,700 | — | — |
| 2024-06-05 | $33.35 | $49.22 | 326,500 | — | — |
| 2024-06-04 | $32.73 | $48.31 | 390,700 | — | — |
| 2024-06-03 | $33.03 | $48.75 | 398,100 | — | — |
| 2024-05-31 | $32.82 | $48.44 | 465,200 | — | — |
| 2024-05-30 | $31.30 | $46.20 | 306,000 | — | — |
| 2024-05-29 | $30.50 | $45.02 | 304,300 | — | — |
| 2024-05-28 | $31.04 | $45.81 | 237,600 | — | — |
| 2024-05-24 | $30.93 | $45.65 | 280,900 | — | — |
| 2024-05-23 | $30.35 | $44.80 | 417,800 | — | — |
| 2024-05-22 | $31.64 | $46.70 | 266,000 | — | — |
| 2024-05-21 | $32.15 | $47.45 | 215,300 | — | — |
| 2024-05-20 | $32.09 | $47.36 | 254,600 | — | — |
| 2024-05-17 | $32.58 | $48.09 | 242,400 | — | — |
| 2024-05-16 | $32.83 | $48.46 | 243,400 | — | — |
| 2024-05-15 | $33.01 | $48.72 | 312,900 | — | — |
| 2024-05-14 | $32.98 | $48.68 | 299,500 | — | — |
| 2024-05-13 | $33.15 | $48.93 | 420,700 | — | — |
| 2024-05-10 | $32.65 | $48.19 | 271,700 | — | — |
| 2024-05-09 | $32.66 | $48.20 | 316,200 | — | — |
| 2024-05-08 | $32.55 | $48.04 | 294,300 | — | — |
| 2024-05-07 | $32.12 | $47.41 | 357,900 | — | — |
| 2024-05-06 | $31.36 | $46.29 | 397,100 | — | — |
| 2024-05-03 | $30.77 | $45.42 | 402,200 | — | — |
| 2024-05-02 | $30.38 | $44.84 | 977,800 | — | — |
| 2024-05-01 | $31.62 | $46.67 | 799,800 | — | — |
| 2024-04-30 | $31.01 | $45.77 | 369,700 | — | — |
| 2024-04-29 | $31.73 | $46.83 | 334,400 | — | — |
| 2024-04-26 | $32.41 | $47.84 | 354,400 | — | — |
| 2024-04-25 | $31.92 | $47.11 | 514,400 | — | — |
| 2024-04-24 | $31.80 | $46.94 | 352,800 | — | — |
| 2024-04-23 | $31.49 | $46.48 | 317,700 | — | — |
| 2024-04-22 | $31.04 | $45.81 | 379,800 | — | — |
| 2024-04-19 | $30.87 | $45.56 | 393,400 | — | — |
| 2024-04-18 | $30.46 | $44.96 | 365,100 | — | — |
| 2024-04-17 | $30.62 | $45.19 | 484,300 | — | — |
| 2024-04-16 | $31.00 | $45.75 | 415,900 | — | — |
| 2024-04-15 | $31.11 | $45.92 | 345,000 | — | — |
| 2024-04-12 | $31.46 | $46.43 | 243,100 | — | — |
| 2024-04-11 | $31.83 | $46.98 | 606,500 | — | — |
| 2024-04-10 | $32.28 | $47.64 | 415,200 | — | — |
| 2024-04-09 | $33.81 | $49.90 | 289,000 | — | — |
| 2024-04-08 | $33.60 | $49.59 | 268,500 | — | — |
| 2024-04-05 | $33.00 | $48.71 | 306,600 | — | — |
| 2024-04-04 | $32.02 | $47.26 | 563,300 | — | — |
| 2024-04-03 | $33.45 | $49.37 | 313,700 | — | — |
| 2024-04-02 | $33.45 | $49.37 | 419,200 | — | — |
| 2024-04-01 | $35.01 | $51.13 | 419,800 | — | — |
| 2024-03-28 | $35.21 | $51.42 | 409,200 | — | — |
| 2024-03-27 | $35.00 | $51.11 | 547,900 | — | — |
| 2024-03-26 | $34.88 | $50.94 | 311,900 | — | — |
| 2024-03-25 | $35.01 | $51.13 | 386,500 | — | — |
| 2024-03-22 | $34.63 | $50.57 | 524,100 | — | — |
| 2024-03-21 | $34.22 | $49.97 | 367,000 | — | — |
| 2024-03-20 | $34.01 | $49.67 | 333,400 | — | — |
| 2024-03-19 | $33.31 | $48.64 | 290,900 | — | — |
| 2024-03-18 | $32.80 | $47.90 | 384,200 | — | — |
| 2024-03-15 | $33.20 | $48.48 | 1,016,600 | — | — |
| 2024-03-14 | $33.20 | $48.48 | 354,500 | — | — |
| 2024-03-13 | $33.50 | $48.92 | 523,800 | — | — |
| 2024-03-12 | $33.59 | $49.05 | 303,000 | — | — |
| 2024-03-11 | $33.18 | $48.45 | 316,300 | — | — |
| 2024-03-08 | $33.62 | $49.10 | 304,000 | — | — |
| 2024-03-07 | $32.66 | $47.70 | 269,800 | — | — |
| 2024-03-06 | $32.63 | $47.65 | 419,700 | — | — |
| 2024-03-05 | $33.45 | $48.85 | 479,900 | — | — |
| 2024-03-04 | $32.98 | $48.16 | 315,800 | — | — |
| 2024-03-01 | $33.48 | $48.89 | 321,000 | — | — |
| 2024-02-29 | $33.76 | $49.30 | 381,100 | — | — |
| 2024-02-28 | $33.47 | $48.88 | 328,600 | — | — |
| 2024-02-27 | $33.66 | $49.16 | 272,600 | — | — |
| 2024-02-26 | $33.12 | $48.37 | 359,200 | — | — |
| 2024-02-23 | $33.80 | $49.36 | 349,500 | — | — |
| 2024-02-22 | $33.93 | $49.55 | 710,900 | — | — |
| 2024-02-21 | $32.10 | $46.88 | 543,700 | — | — |
| 2024-02-20 | $32.62 | $47.64 | 341,000 | — | — |
| 2024-02-16 | $32.31 | $47.18 | 245,200 | — | — |
| 2024-02-15 | $33.19 | $48.47 | 332,200 | — | — |
| 2024-02-14 | $32.97 | $48.15 | 394,300 | — | — |
| 2024-02-13 | $32.52 | $47.49 | 336,600 | — | — |
| 2024-02-12 | $34.19 | $49.93 | 269,900 | — | — |
| 2024-02-09 | $33.45 | $48.85 | 328,400 | — | — |
| 2024-02-08 | $33.50 | $48.92 | 455,400 | — | — |
| 2024-02-07 | $32.73 | $47.80 | 235,700 | — | — |
| 2024-02-06 | $33.02 | $48.22 | 316,900 | — | — |
| 2024-02-05 | $32.60 | $47.61 | 248,500 | — | — |
| 2024-02-02 | $33.17 | $48.44 | 277,200 | — | — |
| 2024-02-01 | $33.23 | $48.53 | 374,900 | — | — |
| 2024-01-31 | $33.20 | $48.48 | 375,700 | — | — |
| 2024-01-30 | $34.79 | $50.81 | 378,700 | — | — |
| 2024-01-29 | $34.87 | $50.92 | 361,800 | — | — |
| 2024-01-26 | $34.85 | $50.89 | 621,600 | — | — |
| 2024-01-25 | $34.78 | $50.79 | 393,200 | — | — |
| 2024-01-24 | $33.56 | $49.01 | 316,900 | — | — |
| 2024-01-23 | $33.89 | $49.49 | 359,300 | — | — |
| 2024-01-22 | $33.67 | $49.17 | 288,700 | — | — |
| 2024-01-19 | $32.57 | $47.56 | 213,500 | — | — |
| 2024-01-18 | $32.37 | $47.27 | 258,600 | — | — |
| 2024-01-17 | $32.16 | $46.97 | 301,600 | — | — |
| 2024-01-16 | $32.30 | $47.17 | 305,000 | — | — |
| 2024-01-12 | $32.54 | $47.52 | 320,800 | — | — |
| 2024-01-11 | $32.99 | $48.18 | 362,300 | — | — |
| 2024-01-10 | $33.13 | $48.38 | 372,100 | — | — |
| 2024-01-09 | $32.66 | $47.70 | 336,600 | — | — |
| 2024-01-08 | $33.00 | $48.19 | 305,900 | — | — |
| 2024-01-05 | $32.78 | $47.87 | 352,300 | — | — |
| 2024-01-04 | $32.68 | $47.72 | 320,700 | — | — |
| 2024-01-03 | $32.65 | $47.68 | 511,100 | — | — |
| 2024-01-02 | $33.97 | $49.61 | 623,500 | — | — |