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
- 1996-11-15 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 | $40.10 | $81.08 | 163,600 | — | — |
| 2024-12-30 | $40.19 | $81.26 | 200,000 | — | — |
| 2024-12-27 | $38.96 | $78.77 | 185,900 | — | — |
| 2024-12-26 | $38.00 | $76.83 | 68,100 | — | — |
| 2024-12-24 | $37.28 | $75.37 | 58,700 | — | — |
| 2024-12-23 | $38.14 | $77.11 | 60,700 | — | — |
| 2024-12-20 | $39.04 | $78.93 | 154,700 | — | — |
| 2024-12-19 | $36.70 | $74.20 | 274,600 | — | — |
| 2024-12-18 | $36.00 | $72.79 | 139,100 | — | — |
| 2024-12-17 | $35.98 | $72.75 | 44,400 | — | — |
| 2024-12-16 | $35.71 | $72.20 | 40,500 | — | — |
| 2024-12-13 | $36.47 | $73.74 | 28,500 | — | — |
| 2024-12-12 | $37.09 | $74.99 | 85,300 | — | — |
| 2024-12-11 | $36.26 | $73.31 | 79,200 | — | — |
| 2024-12-10 | $35.06 | $70.89 | 46,500 | — | — |
| 2024-12-09 | $35.14 | $71.05 | 61,700 | — | — |
| 2024-12-06 | $34.74 | $70.24 | 50,400 | — | — |
| 2024-12-05 | $35.06 | $70.89 | 105,400 | — | — |
| 2024-12-04 | $34.39 | $69.53 | 27,400 | — | — |
| 2024-12-03 | $33.94 | $68.62 | 27,400 | — | — |
| 2024-12-02 | $34.17 | $69.09 | 97,500 | — | — |
| 2024-11-29 | $33.95 | $68.64 | 71,700 | — | — |
| 2024-11-27 | $32.15 | $65.00 | 20,100 | — | — |
| 2024-11-26 | $32.51 | $65.73 | 34,500 | — | — |
| 2024-11-25 | $32.90 | $66.52 | 28,700 | — | — |
| 2024-11-22 | $31.35 | $63.38 | 88,900 | — | — |
| 2024-11-21 | $31.00 | $62.68 | 22,800 | — | — |
| 2024-11-20 | $30.95 | $62.58 | 21,000 | — | — |
| 2024-11-19 | $31.60 | $63.89 | 21,700 | — | — |
| 2024-11-18 | $32.71 | $66.13 | 40,600 | — | — |
| 2024-11-15 | $33.05 | $66.82 | 41,500 | — | — |
| 2024-11-14 | $33.86 | $68.46 | 34,500 | — | — |
| 2024-11-13 | $33.63 | $67.99 | 29,500 | — | — |
| 2024-11-12 | $33.34 | $67.41 | 31,800 | — | — |
| 2024-11-11 | $33.17 | $67.06 | 42,900 | — | — |
| 2024-11-08 | $33.80 | $68.34 | 83,500 | — | — |
| 2024-11-07 | $32.86 | $66.44 | 15,400 | — | — |
| 2024-11-06 | $32.86 | $66.44 | 130,700 | — | — |
| 2024-11-05 | $31.10 | $62.88 | 27,700 | — | — |
| 2024-11-04 | $31.88 | $64.46 | 22,500 | — | — |
| 2024-11-01 | $31.35 | $63.38 | 25,700 | — | — |
| 2024-10-31 | $31.99 | $64.68 | 28,500 | — | — |
| 2024-10-30 | $30.97 | $62.62 | 18,800 | — | — |
| 2024-10-29 | $30.74 | $62.15 | 7,000 | — | — |
| 2024-10-28 | $30.74 | $62.15 | 67,600 | — | — |
| 2024-10-25 | $31.30 | $63.28 | 34,100 | — | — |
| 2024-10-24 | $31.45 | $63.59 | 11,600 | — | — |
| 2024-10-23 | $31.86 | $64.42 | 48,700 | — | — |
| 2024-10-22 | $30.69 | $62.05 | 13,100 | — | — |
| 2024-10-21 | $30.90 | $62.47 | 35,500 | — | — |
| 2024-10-18 | $29.50 | $59.64 | 49,200 | — | — |
| 2024-10-17 | $29.82 | $60.29 | 9,300 | — | — |
| 2024-10-16 | $29.81 | $60.27 | 14,000 | — | — |
| 2024-10-15 | $29.81 | $60.27 | 40,900 | — | — |
| 2024-10-14 | $30.26 | $61.18 | 59,000 | — | — |
| 2024-10-11 | $29.64 | $59.93 | 15,500 | — | — |
| 2024-10-10 | $29.81 | $60.27 | 9,100 | — | — |
| 2024-10-09 | $29.85 | $60.35 | 13,600 | — | — |
| 2024-10-08 | $31.30 | $63.28 | 12,600 | — | — |
| 2024-10-07 | $30.21 | $61.08 | 10,800 | — | — |
| 2024-10-04 | $30.37 | $61.40 | 16,500 | — | — |
| 2024-10-03 | $31.47 | $63.63 | 18,400 | — | — |
| 2024-10-02 | $31.90 | $64.50 | 22,900 | — | — |
| 2024-10-01 | $31.60 | $63.89 | 81,800 | — | — |
| 2024-09-30 | $30.42 | $61.50 | 16,100 | — | — |
| 2024-09-27 | $30.49 | $61.65 | 11,000 | — | — |
| 2024-09-26 | $29.83 | $60.31 | 25,500 | — | — |
| 2024-09-25 | $29.84 | $60.33 | 80,600 | — | — |
| 2024-09-24 | $30.14 | $60.94 | 8,400 | — | — |
| 2024-09-23 | $29.81 | $60.27 | 13,200 | — | — |
| 2024-09-20 | $30.00 | $60.65 | 14,400 | — | — |
| 2024-09-19 | $30.00 | $60.65 | 139,700 | — | — |
| 2024-09-18 | $29.35 | $59.34 | 13,000 | — | — |
| 2024-09-17 | $29.36 | $59.36 | 27,600 | — | — |
| 2024-09-16 | $28.64 | $57.91 | 87,200 | — | — |
| 2024-09-13 | $28.05 | $56.71 | 18,500 | — | — |
| 2024-09-12 | $27.99 | $56.59 | 14,600 | — | — |
| 2024-09-11 | $28.70 | $58.03 | 43,000 | — | — |
| 2024-09-10 | $27.18 | $54.95 | 61,400 | — | — |
| 2024-09-09 | $29.00 | $58.63 | 73,200 | — | — |
| 2024-09-06 | $27.32 | $55.24 | 5,900 | — | — |
| 2024-09-05 | $27.20 | $54.99 | 37,900 | — | — |
| 2024-09-04 | $26.45 | $53.48 | 8,800 | — | — |
| 2024-09-03 | $26.38 | $53.34 | 19,100 | — | — |
| 2024-08-30 | $26.67 | $53.92 | 5,900 | — | — |
| 2024-08-29 | $26.67 | $53.92 | 18,000 | — | — |
| 2024-08-28 | $26.87 | $54.33 | 8,100 | — | — |
| 2024-08-27 | $26.86 | $54.31 | 13,700 | — | — |
| 2024-08-26 | $27.12 | $54.83 | 18,300 | — | — |
| 2024-08-23 | $27.37 | $55.34 | 9,100 | — | — |
| 2024-08-22 | $27.12 | $54.83 | 15,200 | — | — |
| 2024-08-21 | $27.49 | $55.58 | 9,000 | — | — |
| 2024-08-20 | $27.76 | $56.13 | 39,300 | — | — |
| 2024-08-19 | $27.81 | $56.23 | 28,000 | — | — |
| 2024-08-16 | $27.71 | $56.02 | 6,800 | — | — |
| 2024-08-15 | $28.04 | $56.69 | 21,400 | — | — |
| 2024-08-14 | $28.16 | $56.93 | 5,400 | — | — |
| 2024-08-13 | $27.89 | $56.39 | 5,700 | — | — |
| 2024-08-12 | $28.15 | $56.91 | 39,000 | — | — |
| 2024-08-09 | $28.40 | $57.42 | 46,500 | — | — |
| 2024-08-08 | $27.20 | $54.99 | 12,000 | — | — |
| 2024-08-07 | $26.95 | $54.49 | 11,800 | — | — |
| 2024-08-06 | $26.76 | $54.10 | 8,900 | — | — |
| 2024-08-05 | $27.18 | $54.95 | 40,600 | — | — |
| 2024-08-02 | $28.01 | $56.63 | 95,000 | — | — |
| 2024-08-01 | $27.70 | $56.00 | 99,400 | — | — |
| 2024-07-31 | $26.63 | $53.84 | 29,200 | — | — |
| 2024-07-30 | $26.88 | $54.35 | 8,200 | — | — |
| 2024-07-29 | $26.97 | $54.53 | 24,500 | — | — |
| 2024-07-26 | $27.00 | $54.59 | 23,700 | — | — |
| 2024-07-25 | $27.09 | $54.77 | 12,100 | — | — |
| 2024-07-24 | $27.07 | $54.73 | 11,400 | — | — |
| 2024-07-23 | $26.84 | $54.27 | 6,000 | — | — |
| 2024-07-22 | $26.56 | $53.70 | 7,200 | — | — |
| 2024-07-19 | $26.97 | $54.53 | 25,900 | — | — |
| 2024-07-18 | $26.89 | $54.37 | 7,100 | — | — |
| 2024-07-17 | $26.75 | $54.08 | 119,700 | — | — |
| 2024-07-16 | $26.12 | $52.81 | 37,700 | — | — |
| 2024-07-15 | $25.98 | $52.53 | 12,900 | — | — |
| 2024-07-12 | $25.92 | $52.41 | 12,100 | — | — |
| 2024-07-11 | $26.14 | $52.85 | 14,400 | — | — |
| 2024-07-10 | $26.18 | $52.93 | 9,500 | — | — |
| 2024-07-09 | $26.10 | $52.77 | 7,000 | — | — |
| 2024-07-08 | $26.13 | $52.83 | 17,200 | — | — |
| 2024-07-05 | $26.02 | $52.61 | 13,200 | — | — |
| 2024-07-03 | $26.20 | $52.97 | 8,500 | — | — |
| 2024-07-02 | $26.04 | $52.65 | 19,100 | — | — |
| 2024-07-01 | $26.02 | $52.61 | 5,200 | — | — |
| 2024-06-28 | $25.94 | $52.45 | 28,500 | — | — |
| 2024-06-27 | $25.79 | $52.14 | 16,600 | — | — |
| 2024-06-26 | $25.89 | $52.35 | 16,600 | — | — |
| 2024-06-25 | $25.73 | $52.02 | 11,200 | — | — |
| 2024-06-24 | $25.71 | $51.98 | 3,500 | — | — |
| 2024-06-21 | $26.01 | $52.59 | 16,600 | — | — |
| 2024-06-20 | $26.31 | $53.19 | 28,600 | — | — |
| 2024-06-18 | $26.30 | $53.17 | 10,700 | — | — |
| 2024-06-17 | $26.39 | $53.36 | 25,900 | — | — |
| 2024-06-14 | $26.15 | $52.87 | 26,200 | — | — |
| 2024-06-13 | $26.40 | $53.38 | 12,000 | — | — |
| 2024-06-12 | $26.54 | $53.66 | 9,100 | — | — |
| 2024-06-11 | $26.60 | $53.78 | 17,000 | — | — |
| 2024-06-10 | $26.75 | $54.08 | 15,500 | — | — |
| 2024-06-07 | $26.94 | $54.47 | 36,700 | — | — |
| 2024-06-06 | $26.99 | $54.57 | 28,300 | — | — |
| 2024-06-05 | $27.60 | $55.80 | 90,500 | — | — |
| 2024-06-04 | $25.38 | $51.31 | 50,900 | — | — |
| 2024-06-03 | $26.00 | $52.57 | 45,400 | — | — |
| 2024-05-31 | $25.40 | $51.35 | 19,400 | — | — |
| 2024-05-30 | $25.40 | $51.35 | 7,400 | — | — |
| 2024-05-29 | $25.40 | $51.35 | 16,300 | — | — |
| 2024-05-28 | $25.50 | $51.56 | 21,500 | — | — |
| 2024-05-24 | $25.53 | $51.62 | 5,400 | — | — |
| 2024-05-23 | $25.51 | $51.58 | 11,500 | — | — |
| 2024-05-22 | $25.77 | $52.10 | 19,700 | — | — |
| 2024-05-21 | $25.53 | $51.62 | 6,400 | — | — |
| 2024-05-20 | $25.87 | $52.30 | 15,800 | — | — |
| 2024-05-17 | $25.84 | $52.24 | 34,400 | — | — |
| 2024-05-16 | $25.75 | $52.06 | 14,700 | — | — |
| 2024-05-15 | $25.50 | $51.56 | 11,300 | — | — |
| 2024-05-14 | $25.42 | $51.39 | 12,900 | — | — |
| 2024-05-13 | $25.54 | $51.64 | 5,400 | — | — |
| 2024-05-10 | $25.57 | $51.70 | 14,200 | — | — |
| 2024-05-09 | $25.25 | $51.05 | 14,000 | — | — |
| 2024-05-08 | $25.79 | $52.14 | 17,200 | — | — |
| 2024-05-07 | $25.22 | $50.99 | 24,100 | — | — |
| 2024-05-06 | $24.35 | $49.23 | 60,900 | — | — |
| 2024-05-03 | $24.80 | $50.14 | 6,300 | — | — |
| 2024-05-02 | $24.82 | $50.18 | 19,000 | — | — |
| 2024-05-01 | $24.43 | $49.39 | 9,500 | — | — |
| 2024-04-30 | $24.50 | $49.53 | 51,400 | — | — |
| 2024-04-29 | $23.55 | $47.61 | 5,300 | — | — |
| 2024-04-26 | $23.43 | $47.37 | 13,900 | — | — |
| 2024-04-25 | $23.49 | $47.49 | 12,800 | — | — |
| 2024-04-24 | $23.75 | $48.02 | 15,900 | — | — |
| 2024-04-23 | $23.62 | $47.76 | 17,600 | — | — |
| 2024-04-22 | $23.63 | $47.78 | 47,600 | — | — |
| 2024-04-19 | $23.88 | $48.28 | 20,000 | — | — |
| 2024-04-18 | $23.43 | $47.37 | 12,500 | — | — |
| 2024-04-17 | $23.64 | $47.80 | 24,200 | — | — |
| 2024-04-16 | $23.07 | $46.64 | 9,500 | — | — |
| 2024-04-15 | $23.48 | $47.47 | 5,100 | — | — |
| 2024-04-12 | $23.62 | $47.76 | 9,500 | — | — |
| 2024-04-11 | $23.78 | $48.08 | 6,000 | — | — |
| 2024-04-10 | $23.47 | $47.45 | 14,600 | — | — |
| 2024-04-09 | $23.26 | $47.03 | 17,300 | — | — |
| 2024-04-08 | $22.75 | $46.00 | 15,000 | — | — |
| 2024-04-05 | $23.68 | $47.88 | 9,800 | — | — |
| 2024-04-04 | $23.68 | $47.88 | 21,500 | — | — |
| 2024-04-03 | $23.75 | $48.02 | 9,600 | — | — |
| 2024-04-02 | $23.40 | $47.31 | 42,100 | — | — |
| 2024-04-01 | $23.84 | $48.20 | 74,100 | — | — |
| 2024-03-28 | $24.01 | $48.54 | 15,000 | — | — |
| 2024-03-27 | $23.85 | $48.22 | 28,200 | — | — |
| 2024-03-26 | $23.12 | $46.74 | 26,600 | — | — |
| 2024-03-25 | $22.87 | $46.24 | 42,000 | — | — |
| 2024-03-22 | $23.55 | $47.61 | 75,600 | — | — |
| 2024-03-21 | $22.94 | $46.38 | 95,400 | — | — |
| 2024-03-20 | $23.75 | $48.02 | 17,800 | — | — |
| 2024-03-19 | $23.98 | $48.48 | 104,900 | — | — |
| 2024-03-18 | $24.17 | $48.87 | 49,800 | — | — |
| 2024-03-15 | $24.76 | $50.06 | 69,700 | — | — |
| 2024-03-14 | $25.25 | $51.05 | 16,900 | — | — |
| 2024-03-13 | $25.33 | $51.21 | 33,600 | — | — |
| 2024-03-12 | $25.35 | $51.25 | 25,800 | — | — |
| 2024-03-11 | $25.44 | $51.44 | 29,400 | — | — |
| 2024-03-08 | $25.40 | $51.35 | 38,500 | — | — |
| 2024-03-07 | $25.60 | $51.76 | 38,900 | — | — |
| 2024-03-06 | $25.98 | $52.53 | 80,900 | — | — |
| 2024-03-05 | $25.75 | $52.06 | 21,800 | — | — |
| 2024-03-04 | $25.72 | $52.00 | 61,500 | — | — |
| 2024-03-01 | $25.99 | $52.55 | 51,100 | — | — |
| 2024-02-29 | $26.05 | $52.67 | 38,700 | — | — |
| 2024-02-28 | $25.95 | $52.47 | 27,300 | — | — |
| 2024-02-27 | $25.93 | $52.43 | 151,000 | — | — |
| 2024-02-26 | $25.99 | $52.55 | 225,200 | — | — |
| 2024-02-23 | $23.76 | $48.04 | 55,400 | — | — |
| 2024-02-22 | $23.85 | $48.22 | 61,800 | — | — |
| 2024-02-21 | $23.04 | $46.58 | 61,600 | — | — |
| 2024-02-20 | $23.41 | $47.33 | 40,300 | — | — |
| 2024-02-16 | $23.90 | $48.32 | 48,800 | — | — |
| 2024-02-15 | $23.88 | $48.28 | 34,700 | — | — |
| 2024-02-14 | $23.34 | $47.19 | 41,100 | — | — |
| 2024-02-13 | $22.65 | $45.79 | 19,700 | — | — |
| 2024-02-12 | $22.70 | $45.90 | 59,200 | — | — |
| 2024-02-09 | $22.26 | $45.01 | 169,100 | — | — |
| 2024-02-08 | $22.63 | $45.75 | 38,700 | — | — |
| 2024-02-07 | $21.96 | $44.40 | 109,000 | — | — |
| 2024-02-06 | $21.13 | $42.72 | 137,500 | — | — |
| 2024-02-05 | $20.27 | $40.98 | 38,100 | — | — |
| 2024-02-02 | $20.18 | $40.80 | 81,400 | — | — |
| 2024-02-01 | $20.04 | $40.52 | 45,700 | — | — |
| 2024-01-31 | $19.45 | $39.32 | 16,400 | — | — |
| 2024-01-30 | $19.08 | $38.58 | 41,700 | — | — |
| 2024-01-29 | $19.07 | $38.56 | 20,400 | — | — |
| 2024-01-26 | $19.35 | $39.12 | 7,500 | — | — |
| 2024-01-25 | $19.16 | $38.74 | 14,800 | — | — |
| 2024-01-24 | $19.35 | $39.12 | 30,400 | — | — |
| 2024-01-23 | $19.38 | $39.18 | 25,900 | — | — |
| 2024-01-22 | $19.28 | $38.98 | 14,900 | — | — |
| 2024-01-19 | $19.33 | $39.08 | 10,600 | — | — |
| 2024-01-18 | $19.03 | $38.48 | 13,900 | — | — |
| 2024-01-17 | $19.09 | $38.60 | 14,400 | — | — |
| 2024-01-16 | $18.71 | $37.83 | 8,400 | — | — |
| 2024-01-12 | $19.21 | $38.84 | 20,300 | — | — |
| 2024-01-11 | $19.05 | $38.52 | 6,900 | — | — |
| 2024-01-10 | $19.53 | $39.49 | 13,700 | — | — |
| 2024-01-09 | $18.97 | $38.35 | 10,600 | — | — |
| 2024-01-08 | $18.89 | $38.19 | 19,000 | — | — |
| 2024-01-05 | $19.10 | $38.62 | 13,800 | — | — |
| 2024-01-04 | $19.00 | $38.41 | 40,800 | — | — |
| 2024-01-03 | $19.39 | $39.20 | 23,200 | — | — |
| 2024-01-02 | $19.44 | $39.30 | 28,700 | — | — |