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
- 1994-11-29 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 | $26.80 | $26.80 | 458,700 | — | — |
| 2024-12-30 | $27.07 | $27.07 | 315,000 | — | — |
| 2024-12-27 | $27.61 | $27.61 | 234,600 | — | — |
| 2024-12-26 | $27.81 | $27.81 | 272,000 | — | — |
| 2024-12-24 | $27.83 | $27.83 | 146,300 | — | — |
| 2024-12-23 | $27.66 | $27.66 | 365,800 | — | — |
| 2024-12-20 | $26.84 | $26.84 | 2,543,200 | — | — |
| 2024-12-19 | $27.59 | $27.59 | 540,800 | — | — |
| 2024-12-18 | $27.92 | $27.92 | 797,400 | — | — |
| 2024-12-17 | $28.01 | $28.01 | 391,000 | — | — |
| 2024-12-16 | $27.95 | $27.95 | 394,200 | — | — |
| 2024-12-13 | $27.68 | $27.68 | 556,300 | — | — |
| 2024-12-12 | $27.74 | $27.74 | 468,800 | — | — |
| 2024-12-11 | $28.54 | $28.54 | 491,300 | — | — |
| 2024-12-10 | $27.93 | $27.93 | 467,600 | — | — |
| 2024-12-09 | $28.84 | $28.84 | 657,100 | — | — |
| 2024-12-06 | $27.79 | $27.79 | 337,800 | — | — |
| 2024-12-05 | $27.68 | $27.68 | 647,500 | — | — |
| 2024-12-04 | $29.00 | $29.00 | 582,600 | — | — |
| 2024-12-03 | $29.03 | $29.03 | 1,002,000 | — | — |
| 2024-12-02 | $29.07 | $29.07 | 728,700 | — | — |
| 2024-11-29 | $27.87 | $27.87 | 490,400 | — | — |
| 2024-11-27 | $27.63 | $27.63 | 602,600 | — | — |
| 2024-11-26 | $27.13 | $27.13 | 695,100 | — | — |
| 2024-11-25 | $27.97 | $27.97 | 635,000 | — | — |
| 2024-11-22 | $27.40 | $27.40 | 722,000 | — | — |
| 2024-11-21 | $26.54 | $26.54 | 413,600 | — | — |
| 2024-11-20 | $26.15 | $26.15 | 633,300 | — | — |
| 2024-11-19 | $25.99 | $25.99 | 339,200 | — | — |
| 2024-11-18 | $26.22 | $26.22 | 660,900 | — | — |
| 2024-11-15 | $26.43 | $26.43 | 684,800 | — | — |
| 2024-11-14 | $27.31 | $27.31 | 1,014,700 | — | — |
| 2024-11-13 | $27.30 | $27.30 | 550,100 | — | — |
| 2024-11-12 | $27.97 | $27.97 | 571,900 | — | — |
| 2024-11-11 | $28.12 | $28.12 | 725,300 | — | — |
| 2024-11-08 | $28.68 | $28.68 | 694,600 | — | — |
| 2024-11-07 | $29.08 | $29.08 | 972,800 | — | — |
| 2024-11-06 | $30.10 | $30.10 | 827,400 | — | — |
| 2024-11-05 | $29.14 | $29.14 | 820,900 | — | — |
| 2024-11-04 | $28.70 | $28.70 | 403,300 | — | — |
| 2024-11-01 | $28.79 | $28.79 | 438,600 | — | — |
| 2024-10-31 | $28.78 | $28.78 | 566,000 | — | — |
| 2024-10-30 | $29.97 | $29.97 | 1,789,800 | — | — |
| 2024-10-29 | $29.98 | $29.98 | 626,500 | — | — |
| 2024-10-28 | $29.24 | $29.24 | 300,100 | — | — |
| 2024-10-25 | $29.26 | $29.26 | 619,400 | — | — |
| 2024-10-24 | $29.16 | $29.16 | 479,500 | — | — |
| 2024-10-23 | $29.23 | $29.23 | 342,200 | — | — |
| 2024-10-22 | $29.63 | $29.63 | 307,100 | — | — |
| 2024-10-21 | $30.25 | $30.25 | 424,200 | — | — |
| 2024-10-18 | $30.48 | $30.48 | 787,500 | — | — |
| 2024-10-17 | $30.57 | $30.57 | 556,800 | — | — |
| 2024-10-16 | $30.82 | $30.82 | 689,900 | — | — |
| 2024-10-15 | $31.48 | $31.48 | 576,200 | — | — |
| 2024-10-14 | $33.75 | $33.75 | 305,500 | — | — |
| 2024-10-11 | $33.33 | $33.33 | 307,900 | — | — |
| 2024-10-10 | $32.73 | $32.73 | 395,800 | — | — |
| 2024-10-09 | $33.30 | $33.30 | 1,905,000 | — | — |
| 2024-10-08 | $32.63 | $32.63 | 416,800 | — | — |
| 2024-10-07 | $32.63 | $32.63 | 1,280,600 | — | — |
| 2024-10-04 | $32.82 | $32.82 | 491,100 | — | — |
| 2024-10-03 | $32.30 | $32.30 | 348,800 | — | — |
| 2024-10-02 | $32.47 | $32.47 | 549,700 | — | — |
| 2024-10-01 | $32.17 | $32.17 | 468,400 | — | — |
| 2024-09-30 | $33.13 | $33.13 | 800,900 | — | — |
| 2024-09-27 | $33.53 | $33.53 | 746,400 | — | — |
| 2024-09-26 | $33.86 | $33.86 | 1,153,700 | — | — |
| 2024-09-25 | $31.93 | $31.93 | 386,900 | — | — |
| 2024-09-24 | $31.94 | $31.94 | 467,900 | — | — |
| 2024-09-23 | $31.78 | $31.78 | 609,600 | — | — |
| 2024-09-20 | $31.60 | $31.60 | 1,380,300 | — | — |
| 2024-09-19 | $31.96 | $31.96 | 554,000 | — | — |
| 2024-09-18 | $30.50 | $30.50 | 892,800 | — | — |
| 2024-09-17 | $30.93 | $30.93 | 434,700 | — | — |
| 2024-09-16 | $30.56 | $30.56 | 522,400 | — | — |
| 2024-09-13 | $31.25 | $31.25 | 462,900 | — | — |
| 2024-09-12 | $30.06 | $30.06 | 734,700 | — | — |
| 2024-09-11 | $30.34 | $30.34 | 2,201,100 | — | — |
| 2024-09-10 | $28.99 | $28.99 | 801,600 | — | — |
| 2024-09-09 | $29.47 | $29.47 | 1,466,500 | — | — |
| 2024-09-06 | $29.67 | $29.67 | 1,013,200 | — | — |
| 2024-09-05 | $31.40 | $31.40 | 627,400 | — | — |
| 2024-09-04 | $31.77 | $31.77 | 1,699,600 | — | — |
| 2024-09-03 | $32.20 | $32.20 | 836,400 | — | — |
| 2024-08-30 | $35.49 | $35.49 | 745,700 | — | — |
| 2024-08-29 | $35.18 | $35.18 | 692,400 | — | — |
| 2024-08-28 | $35.08 | $35.08 | 1,385,900 | — | — |
| 2024-08-27 | $35.66 | $35.66 | 1,086,000 | — | — |
| 2024-08-26 | $36.26 | $36.26 | 409,300 | — | — |
| 2024-08-23 | $38.00 | $38.00 | 592,800 | — | — |
| 2024-08-22 | $37.37 | $37.37 | 627,700 | — | — |
| 2024-08-21 | $38.07 | $38.07 | 292,800 | — | — |
| 2024-08-20 | $37.16 | $37.16 | 319,200 | — | — |
| 2024-08-19 | $37.71 | $37.71 | 510,200 | — | — |
| 2024-08-16 | $38.37 | $38.37 | 646,800 | — | — |
| 2024-08-15 | $38.53 | $38.53 | 988,000 | — | — |
| 2024-08-14 | $36.07 | $36.07 | 648,400 | — | — |
| 2024-08-13 | $36.76 | $36.76 | 795,300 | — | — |
| 2024-08-12 | $36.81 | $36.81 | 681,900 | — | — |
| 2024-08-09 | $36.48 | $36.48 | 802,200 | — | — |
| 2024-08-08 | $35.85 | $35.85 | 1,058,800 | — | — |
| 2024-08-07 | $32.92 | $32.92 | 1,605,800 | — | — |
| 2024-08-06 | $35.12 | $35.12 | 1,043,500 | — | — |
| 2024-08-05 | $35.00 | $35.00 | 1,411,300 | — | — |
| 2024-08-02 | $35.26 | $35.26 | 1,623,100 | — | — |
| 2024-08-01 | $39.06 | $39.06 | 1,426,900 | — | — |
| 2024-07-31 | $41.41 | $41.41 | 1,319,200 | — | — |
| 2024-07-30 | $38.76 | $38.76 | 1,090,200 | — | — |
| 2024-07-29 | $39.68 | $39.68 | 440,100 | — | — |
| 2024-07-26 | $39.46 | $39.46 | 749,800 | — | — |
| 2024-07-25 | $39.35 | $39.35 | 1,638,900 | — | — |
| 2024-07-24 | $40.21 | $40.21 | 510,100 | — | — |
| 2024-07-23 | $42.93 | $42.93 | 405,100 | — | — |
| 2024-07-22 | $42.48 | $42.48 | 920,600 | — | — |
| 2024-07-19 | $40.13 | $40.13 | 1,277,800 | — | — |
| 2024-07-18 | $41.29 | $41.29 | 1,555,600 | — | — |
| 2024-07-17 | $42.75 | $42.75 | 1,223,800 | — | — |
| 2024-07-16 | $46.90 | $46.90 | 696,100 | — | — |
| 2024-07-15 | $46.72 | $46.72 | 656,700 | — | — |
| 2024-07-12 | $47.19 | $47.19 | 981,400 | — | — |
| 2024-07-11 | $46.66 | $46.66 | 613,900 | — | — |
| 2024-07-10 | $48.47 | $48.47 | 343,600 | — | — |
| 2024-07-09 | $48.11 | $48.11 | 671,700 | — | — |
| 2024-07-08 | $47.76 | $47.76 | 511,300 | — | — |
| 2024-07-05 | $47.69 | $47.69 | 334,700 | — | — |
| 2024-07-03 | $47.39 | $47.39 | 214,800 | — | — |
| 2024-07-02 | $47.19 | $47.19 | 466,200 | — | — |
| 2024-07-01 | $46.92 | $46.92 | 596,800 | — | — |
| 2024-06-28 | $46.71 | $46.71 | 2,816,500 | — | — |
| 2024-06-27 | $46.76 | $46.76 | 957,700 | — | — |
| 2024-06-26 | $45.83 | $45.83 | 459,800 | — | — |
| 2024-06-25 | $46.35 | $46.35 | 602,800 | — | — |
| 2024-06-24 | $44.58 | $44.58 | 890,600 | — | — |
| 2024-06-21 | $46.59 | $46.59 | 1,113,000 | — | — |
| 2024-06-20 | $46.60 | $46.60 | 1,318,800 | — | — |
| 2024-06-18 | $48.17 | $48.17 | 621,200 | — | — |
| 2024-06-17 | $47.18 | $47.18 | 680,500 | — | — |
| 2024-06-14 | $45.84 | $45.84 | 447,400 | — | — |
| 2024-06-13 | $46.56 | $46.56 | 619,400 | — | — |
| 2024-06-12 | $45.76 | $45.76 | 876,800 | — | — |
| 2024-06-11 | $44.02 | $44.02 | 462,400 | — | — |
| 2024-06-10 | $43.54 | $43.54 | 684,500 | — | — |
| 2024-06-07 | $42.78 | $42.78 | 818,200 | — | — |
| 2024-06-06 | $43.38 | $43.38 | 626,800 | — | — |
| 2024-06-05 | $44.00 | $44.00 | 841,200 | — | — |
| 2024-06-04 | $40.41 | $40.41 | 471,400 | — | — |
| 2024-06-03 | $40.74 | $40.74 | 348,100 | — | — |
| 2024-05-31 | $40.65 | $40.65 | 584,600 | — | — |
| 2024-05-30 | $40.96 | $40.96 | 380,400 | — | — |
| 2024-05-29 | $41.25 | $41.25 | 410,600 | — | — |
| 2024-05-28 | $41.59 | $41.59 | 596,600 | — | — |
| 2024-05-24 | $41.53 | $41.53 | 456,900 | — | — |
| 2024-05-23 | $40.16 | $40.16 | 348,800 | — | — |
| 2024-05-22 | $40.60 | $40.60 | 243,700 | — | — |
| 2024-05-21 | $40.58 | $40.58 | 472,800 | — | — |
| 2024-05-20 | $40.64 | $40.64 | 661,500 | — | — |
| 2024-05-17 | $40.00 | $40.00 | 314,000 | — | — |
| 2024-05-16 | $40.15 | $40.15 | 928,000 | — | — |
| 2024-05-15 | $40.70 | $40.70 | 412,900 | — | — |
| 2024-05-14 | $38.93 | $38.93 | 451,900 | — | — |
| 2024-05-13 | $37.71 | $37.71 | 314,400 | — | — |
| 2024-05-10 | $38.01 | $38.01 | 533,700 | — | — |
| 2024-05-09 | $38.07 | $38.07 | 672,300 | — | — |
| 2024-05-08 | $39.29 | $39.29 | 977,900 | — | — |
| 2024-05-07 | $37.49 | $37.49 | 1,361,900 | — | — |
| 2024-05-06 | $37.49 | $37.49 | 319,700 | — | — |
| 2024-05-03 | $36.37 | $36.37 | 330,100 | — | — |
| 2024-05-02 | $35.70 | $35.70 | 737,500 | — | — |
| 2024-05-01 | $34.59 | $34.59 | 468,200 | — | — |
| 2024-04-30 | $35.34 | $35.34 | 901,300 | — | — |
| 2024-04-29 | $35.85 | $35.85 | 359,100 | — | — |
| 2024-04-26 | $35.16 | $35.16 | 432,700 | — | — |
| 2024-04-25 | $34.40 | $34.40 | 421,900 | — | — |
| 2024-04-24 | $33.89 | $33.89 | 402,600 | — | — |
| 2024-04-23 | $33.73 | $33.73 | 398,000 | — | — |
| 2024-04-22 | $32.74 | $32.74 | 535,300 | — | — |
| 2024-04-19 | $32.58 | $32.58 | 669,400 | — | — |
| 2024-04-18 | $33.65 | $33.65 | 534,000 | — | — |
| 2024-04-17 | $34.46 | $34.46 | 442,300 | — | — |
| 2024-04-16 | $36.42 | $36.42 | 324,900 | — | — |
| 2024-04-15 | $35.79 | $35.79 | 592,200 | — | — |
| 2024-04-12 | $36.01 | $36.01 | 507,400 | — | — |
| 2024-04-11 | $37.41 | $37.41 | 407,200 | — | — |
| 2024-04-10 | $36.31 | $36.31 | 753,100 | — | — |
| 2024-04-09 | $36.99 | $36.99 | 1,366,000 | — | — |
| 2024-04-08 | $35.63 | $35.63 | 573,600 | — | — |
| 2024-04-05 | $34.80 | $34.80 | 201,800 | — | — |
| 2024-04-04 | $34.43 | $34.43 | 277,600 | — | — |
| 2024-04-03 | $35.31 | $35.31 | 299,800 | — | — |
| 2024-04-02 | $34.72 | $34.72 | 416,700 | — | — |
| 2024-04-01 | $35.70 | $35.70 | 220,200 | — | — |
| 2024-03-28 | $35.17 | $35.17 | 361,500 | — | — |
| 2024-03-27 | $34.86 | $34.86 | 263,300 | — | — |
| 2024-03-26 | $34.42 | $34.42 | 270,000 | — | — |
| 2024-03-25 | $34.99 | $34.99 | 165,600 | — | — |
| 2024-03-22 | $35.24 | $35.24 | 263,000 | — | — |
| 2024-03-21 | $35.19 | $35.19 | 390,200 | — | — |
| 2024-03-20 | $34.69 | $34.69 | 344,400 | — | — |
| 2024-03-19 | $33.84 | $33.84 | 324,400 | — | — |
| 2024-03-18 | $34.19 | $34.19 | 463,200 | — | — |
| 2024-03-15 | $33.74 | $33.74 | 550,900 | — | — |
| 2024-03-14 | $33.96 | $33.96 | 374,200 | — | — |
| 2024-03-13 | $34.50 | $34.50 | 381,700 | — | — |
| 2024-03-12 | $35.10 | $35.10 | 426,800 | — | — |
| 2024-03-11 | $34.71 | $34.71 | 403,500 | — | — |
| 2024-03-08 | $35.83 | $35.83 | 433,600 | — | — |
| 2024-03-07 | $36.82 | $36.82 | 384,900 | — | — |
| 2024-03-06 | $36.30 | $36.30 | 243,300 | — | — |
| 2024-03-05 | $35.99 | $35.99 | 322,900 | — | — |
| 2024-03-04 | $36.89 | $36.89 | 666,700 | — | — |
| 2024-03-01 | $36.90 | $36.90 | 467,300 | — | — |
| 2024-02-29 | $36.21 | $36.21 | 504,200 | — | — |
| 2024-02-28 | $34.96 | $34.96 | 274,000 | — | — |
| 2024-02-27 | $35.43 | $35.43 | 307,900 | — | — |
| 2024-02-26 | $35.63 | $35.63 | 330,000 | — | — |
| 2024-02-23 | $35.05 | $35.05 | 285,100 | — | — |
| 2024-02-22 | $35.03 | $35.03 | 647,400 | — | — |
| 2024-02-21 | $33.85 | $33.85 | 366,300 | — | — |
| 2024-02-20 | $33.79 | $33.79 | 714,800 | — | — |
| 2024-02-16 | $35.47 | $35.47 | 611,000 | — | — |
| 2024-02-15 | $35.47 | $35.47 | 927,400 | — | — |
| 2024-02-14 | $35.30 | $35.30 | 778,200 | — | — |
| 2024-02-13 | $34.17 | $34.17 | 1,095,500 | — | — |
| 2024-02-12 | $34.70 | $34.70 | 913,600 | — | — |
| 2024-02-09 | $34.14 | $34.14 | 589,400 | — | — |
| 2024-02-08 | $32.72 | $32.72 | 401,000 | — | — |
| 2024-02-07 | $31.75 | $31.75 | 351,600 | — | — |
| 2024-02-06 | $31.70 | $31.70 | 359,000 | — | — |
| 2024-02-05 | $32.72 | $32.72 | 569,400 | — | — |
| 2024-02-02 | $32.53 | $32.53 | 275,600 | — | — |
| 2024-02-01 | $32.33 | $32.33 | 372,000 | — | — |
| 2024-01-31 | $31.88 | $31.88 | 363,600 | — | — |
| 2024-01-30 | $32.50 | $32.50 | 363,200 | — | — |
| 2024-01-29 | $32.65 | $32.65 | 391,300 | — | — |
| 2024-01-26 | $32.45 | $32.45 | 470,000 | — | — |
| 2024-01-25 | $33.21 | $33.21 | 373,000 | — | — |
| 2024-01-24 | $33.29 | $33.29 | 826,200 | — | — |
| 2024-01-23 | $32.93 | $32.93 | 608,200 | — | — |
| 2024-01-22 | $33.37 | $33.37 | 1,254,200 | — | — |
| 2024-01-19 | $32.54 | $32.54 | 619,900 | — | — |
| 2024-01-18 | $31.62 | $31.62 | 866,400 | — | — |
| 2024-01-17 | $30.09 | $30.09 | 778,100 | — | — |
| 2024-01-16 | $29.80 | $29.80 | 1,134,800 | — | — |
| 2024-01-12 | $28.35 | $28.35 | 1,114,400 | — | — |
| 2024-01-11 | $28.10 | $28.10 | 537,100 | — | — |
| 2024-01-10 | $28.15 | $28.15 | 1,230,700 | — | — |
| 2024-01-09 | $28.42 | $28.42 | 514,800 | — | — |
| 2024-01-08 | $28.84 | $28.84 | 415,500 | — | — |
| 2024-01-05 | $28.55 | $28.55 | 444,500 | — | — |
| 2024-01-04 | $28.72 | $28.72 | 300,400 | — | — |
| 2024-01-03 | $29.15 | $29.15 | 557,800 | — | — |
| 2024-01-02 | $30.54 | $30.54 | 441,200 | — | — |