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
- 1973-02-21 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 | $31.89 | $71.59 | 14,600 | — | — |
| 2024-12-30 | $31.57 | $70.87 | 16,500 | — | — |
| 2024-12-27 | $31.54 | $70.81 | 13,200 | — | — |
| 2024-12-26 | $32.05 | $71.95 | 13,400 | — | — |
| 2024-12-24 | $31.82 | $71.43 | 10,300 | — | — |
| 2024-12-23 | $31.45 | $70.60 | 18,300 | — | — |
| 2024-12-20 | $32.48 | $72.92 | 38,800 | — | — |
| 2024-12-19 | $32.27 | $72.44 | 19,500 | — | — |
| 2024-12-18 | $32.04 | $71.93 | 34,800 | — | — |
| 2024-12-17 | $33.12 | $74.35 | 19,100 | — | — |
| 2024-12-16 | $32.93 | $73.93 | 18,400 | — | — |
| 2024-12-13 | $32.60 | $73.19 | 26,900 | — | — |
| 2024-12-12 | $32.89 | $73.84 | 25,900 | — | — |
| 2024-12-11 | $32.30 | $72.51 | 54,200 | — | — |
| 2024-12-10 | $31.42 | $70.54 | 53,300 | — | — |
| 2024-12-09 | $30.50 | $68.47 | 79,000 | — | — |
| 2024-12-06 | $30.93 | $69.44 | 23,700 | — | — |
| 2024-12-05 | $31.27 | $70.20 | 20,300 | — | — |
| 2024-12-04 | $31.42 | $70.54 | 23,400 | — | — |
| 2024-12-03 | $31.49 | $70.69 | 23,300 | — | — |
| 2024-12-02 | $31.91 | $71.64 | 71,100 | — | — |
| 2024-11-29 | $32.37 | $72.67 | 13,500 | — | — |
| 2024-11-27 | $32.07 | $72.00 | 54,100 | — | — |
| 2024-11-26 | $32.28 | $72.47 | 9,500 | — | — |
| 2024-11-25 | $32.41 | $72.76 | 17,700 | — | — |
| 2024-11-22 | $32.38 | $72.69 | 20,200 | — | — |
| 2024-11-21 | $31.92 | $71.66 | 13,100 | — | — |
| 2024-11-20 | $31.00 | $69.59 | 23,000 | — | — |
| 2024-11-19 | $30.72 | $68.97 | 27,800 | — | — |
| 2024-11-18 | $31.27 | $70.20 | 36,500 | — | — |
| 2024-11-15 | $32.67 | $73.34 | 27,000 | — | — |
| 2024-11-14 | $33.05 | $74.20 | 26,700 | — | — |
| 2024-11-13 | $32.78 | $73.59 | 15,800 | — | — |
| 2024-11-12 | $33.32 | $74.80 | 34,000 | — | — |
| 2024-11-11 | $33.13 | $74.38 | 20,100 | — | — |
| 2024-11-08 | $32.97 | $74.02 | 19,100 | — | — |
| 2024-11-07 | $32.64 | $73.28 | 24,500 | — | — |
| 2024-11-06 | $33.27 | $74.69 | 62,000 | — | — |
| 2024-11-05 | $29.29 | $65.75 | 31,600 | — | — |
| 2024-11-04 | $29.01 | $65.13 | 31,400 | — | — |
| 2024-11-01 | $28.71 | $64.45 | 26,100 | — | — |
| 2024-10-31 | $28.54 | $64.07 | 31,200 | — | — |
| 2024-10-30 | $28.36 | $63.67 | 20,300 | — | — |
| 2024-10-29 | $28.96 | $65.01 | 25,500 | — | — |
| 2024-10-28 | $29.86 | $67.03 | 31,900 | — | — |
| 2024-10-25 | $29.79 | $66.88 | 41,800 | — | — |
| 2024-10-24 | $29.80 | $66.90 | 27,000 | — | — |
| 2024-10-23 | $30.43 | $68.31 | 28,000 | — | — |
| 2024-10-22 | $29.78 | $66.85 | 34,600 | — | — |
| 2024-10-21 | $29.70 | $66.68 | 18,800 | — | — |
| 2024-10-18 | $30.21 | $67.82 | 26,800 | — | — |
| 2024-10-17 | $30.99 | $69.57 | 20,900 | — | — |
| 2024-10-16 | $30.88 | $69.32 | 22,800 | — | — |
| 2024-10-15 | $30.60 | $68.70 | 14,300 | — | — |
| 2024-10-14 | $30.23 | $67.87 | 17,900 | — | — |
| 2024-10-11 | $30.76 | $69.05 | 10,700 | — | — |
| 2024-10-10 | $30.57 | $68.63 | 20,800 | — | — |
| 2024-10-09 | $30.07 | $67.51 | 19,900 | — | — |
| 2024-10-08 | $31.20 | $70.04 | 36,800 | — | — |
| 2024-10-07 | $29.33 | $65.84 | 15,600 | — | — |
| 2024-10-04 | $29.99 | $67.33 | 15,200 | — | — |
| 2024-10-03 | $30.02 | $67.39 | 24,800 | — | — |
| 2024-10-02 | $31.09 | $69.23 | 14,900 | — | — |
| 2024-10-01 | $31.26 | $69.61 | 19,400 | — | — |
| 2024-09-30 | $31.79 | $70.79 | 11,900 | — | — |
| 2024-09-27 | $31.67 | $70.53 | 15,000 | — | — |
| 2024-09-26 | $31.41 | $69.95 | 21,700 | — | — |
| 2024-09-25 | $31.23 | $69.55 | 18,900 | — | — |
| 2024-09-24 | $31.44 | $70.01 | 23,200 | — | — |
| 2024-09-23 | $31.93 | $71.11 | 24,900 | — | — |
| 2024-09-20 | $32.23 | $71.77 | 63,100 | — | — |
| 2024-09-19 | $33.28 | $74.11 | 15,800 | — | — |
| 2024-09-18 | $32.54 | $72.46 | 27,600 | — | — |
| 2024-09-17 | $32.92 | $73.31 | 21,700 | — | — |
| 2024-09-16 | $32.94 | $73.35 | 26,800 | — | — |
| 2024-09-13 | $32.81 | $73.06 | 26,300 | — | — |
| 2024-09-12 | $32.03 | $71.33 | 18,500 | — | — |
| 2024-09-11 | $31.60 | $70.37 | 18,200 | — | — |
| 2024-09-10 | $32.00 | $71.26 | 14,400 | — | — |
| 2024-09-09 | $31.59 | $70.35 | 22,200 | — | — |
| 2024-09-06 | $31.54 | $70.24 | 21,600 | — | — |
| 2024-09-05 | $31.57 | $70.30 | 23,600 | — | — |
| 2024-09-04 | $32.15 | $71.60 | 28,100 | — | — |
| 2024-09-03 | $32.21 | $71.73 | 26,900 | — | — |
| 2024-08-30 | $32.15 | $71.60 | 22,400 | — | — |
| 2024-08-29 | $32.00 | $71.26 | 34,000 | — | — |
| 2024-08-28 | $32.00 | $71.26 | 25,500 | — | — |
| 2024-08-27 | $31.99 | $71.24 | 24,100 | — | — |
| 2024-08-26 | $31.55 | $70.26 | 29,000 | — | — |
| 2024-08-23 | $31.44 | $70.01 | 36,100 | — | — |
| 2024-08-22 | $30.21 | $67.27 | 26,900 | — | — |
| 2024-08-21 | $30.52 | $67.97 | 22,400 | — | — |
| 2024-08-20 | $29.65 | $66.03 | 27,300 | — | — |
| 2024-08-19 | $29.77 | $66.30 | 41,500 | — | — |
| 2024-08-16 | $28.58 | $63.64 | 47,200 | — | — |
| 2024-08-15 | $28.25 | $62.91 | 14,800 | — | — |
| 2024-08-14 | $27.94 | $62.22 | 11,500 | — | — |
| 2024-08-13 | $28.25 | $62.91 | 13,100 | — | — |
| 2024-08-12 | $28.08 | $62.53 | 20,000 | — | — |
| 2024-08-09 | $28.08 | $62.53 | 25,700 | — | — |
| 2024-08-08 | $27.81 | $61.93 | 19,800 | — | — |
| 2024-08-07 | $27.07 | $60.28 | 24,200 | — | — |
| 2024-08-06 | $26.55 | $59.12 | 40,000 | — | — |
| 2024-08-05 | $27.89 | $62.11 | 36,000 | — | — |
| 2024-08-02 | $29.69 | $66.12 | 32,100 | — | — |
| 2024-08-01 | $31.34 | $69.79 | 37,700 | — | — |
| 2024-07-31 | $31.68 | $70.55 | 45,400 | — | — |
| 2024-07-30 | $30.49 | $67.90 | 18,800 | — | — |
| 2024-07-29 | $29.84 | $66.45 | 31,700 | — | — |
| 2024-07-26 | $30.56 | $68.05 | 49,400 | — | — |
| 2024-07-25 | $30.12 | $67.07 | 34,600 | — | — |
| 2024-07-24 | $29.37 | $65.40 | 41,400 | — | — |
| 2024-07-23 | $28.61 | $63.71 | 36,600 | — | — |
| 2024-07-22 | $27.50 | $61.24 | 24,900 | — | — |
| 2024-07-19 | $27.05 | $60.24 | 19,400 | — | — |
| 2024-07-18 | $27.83 | $61.97 | 20,500 | — | — |
| 2024-07-17 | $27.49 | $61.22 | 42,000 | — | — |
| 2024-07-16 | $27.07 | $60.28 | 33,800 | — | — |
| 2024-07-15 | $26.42 | $58.83 | 27,300 | — | — |
| 2024-07-12 | $26.68 | $59.41 | 21,600 | — | — |
| 2024-07-11 | $26.92 | $59.95 | 33,100 | — | — |
| 2024-07-10 | $25.89 | $57.65 | 10,400 | — | — |
| 2024-07-09 | $25.42 | $56.61 | 14,400 | — | — |
| 2024-07-08 | $25.83 | $57.52 | 11,100 | — | — |
| 2024-07-05 | $25.18 | $56.07 | 46,100 | — | — |
| 2024-07-03 | $26.49 | $58.99 | 20,100 | — | — |
| 2024-07-02 | $26.23 | $57.86 | 14,600 | — | — |
| 2024-07-01 | $26.24 | $57.88 | 24,300 | — | — |
| 2024-06-28 | $26.41 | $58.25 | 146,100 | — | — |
| 2024-06-27 | $25.97 | $57.28 | 19,300 | — | — |
| 2024-06-26 | $25.56 | $56.38 | 24,300 | — | — |
| 2024-06-25 | $24.87 | $54.86 | 37,500 | — | — |
| 2024-06-24 | $25.02 | $55.19 | 16,900 | — | — |
| 2024-06-21 | $25.14 | $55.45 | 62,500 | — | — |
| 2024-06-20 | $24.95 | $55.03 | 21,100 | — | — |
| 2024-06-18 | $25.56 | $56.38 | 28,400 | — | — |
| 2024-06-17 | $26.16 | $57.70 | 24,500 | — | — |
| 2024-06-14 | $26.43 | $58.30 | 26,900 | — | — |
| 2024-06-13 | $27.09 | $59.75 | 25,500 | — | — |
| 2024-06-12 | $26.92 | $59.38 | 28,700 | — | — |
| 2024-06-11 | $27.00 | $59.55 | 18,600 | — | — |
| 2024-06-10 | $26.64 | $58.76 | 31,900 | — | — |
| 2024-06-07 | $26.88 | $59.29 | 29,300 | — | — |
| 2024-06-06 | $27.03 | $59.62 | 37,600 | — | — |
| 2024-06-05 | $27.53 | $60.72 | 36,300 | — | — |
| 2024-06-04 | $27.75 | $61.21 | 50,700 | — | — |
| 2024-06-03 | $30.26 | $66.74 | 24,800 | — | — |
| 2024-05-31 | $30.40 | $67.05 | 38,000 | — | — |
| 2024-05-30 | $30.61 | $67.52 | 18,200 | — | — |
| 2024-05-29 | $30.21 | $66.63 | 33,500 | — | — |
| 2024-05-28 | $30.68 | $67.67 | 29,700 | — | — |
| 2024-05-24 | $30.79 | $67.91 | 18,100 | — | — |
| 2024-05-23 | $30.29 | $66.81 | 43,600 | — | — |
| 2024-05-22 | $29.98 | $66.13 | 21,000 | — | — |
| 2024-05-21 | $29.88 | $65.91 | 21,000 | — | — |
| 2024-05-20 | $29.97 | $66.10 | 22,300 | — | — |
| 2024-05-17 | $30.63 | $67.56 | 17,800 | — | — |
| 2024-05-16 | $30.82 | $67.98 | 31,100 | — | — |
| 2024-05-15 | $30.10 | $66.39 | 28,900 | — | — |
| 2024-05-14 | $30.28 | $66.79 | 27,000 | — | — |
| 2024-05-13 | $29.83 | $65.80 | 24,400 | — | — |
| 2024-05-10 | $29.75 | $65.62 | 25,000 | — | — |
| 2024-05-09 | $29.81 | $65.75 | 19,800 | — | — |
| 2024-05-08 | $29.30 | $64.63 | 28,600 | — | — |
| 2024-05-07 | $29.45 | $64.96 | 16,600 | — | — |
| 2024-05-06 | $28.99 | $63.94 | 23,500 | — | — |
| 2024-05-03 | $28.75 | $63.41 | 18,200 | — | — |
| 2024-05-02 | $28.47 | $62.80 | 26,900 | — | — |
| 2024-05-01 | $28.32 | $62.46 | 19,800 | — | — |
| 2024-04-30 | $27.97 | $61.69 | 16,200 | — | — |
| 2024-04-29 | $27.99 | $61.74 | 19,000 | — | — |
| 2024-04-26 | $27.40 | $60.44 | 25,300 | — | — |
| 2024-04-25 | $27.52 | $60.70 | 22,100 | — | — |
| 2024-04-24 | $27.67 | $61.03 | 20,900 | — | — |
| 2024-04-23 | $27.33 | $60.28 | 20,100 | — | — |
| 2024-04-22 | $27.20 | $59.99 | 16,600 | — | — |
| 2024-04-19 | $27.55 | $60.77 | 21,200 | — | — |
| 2024-04-18 | $27.00 | $59.55 | 26,100 | — | — |
| 2024-04-17 | $27.16 | $59.91 | 11,800 | — | — |
| 2024-04-16 | $27.30 | $60.22 | 23,700 | — | — |
| 2024-04-15 | $27.48 | $60.61 | 22,800 | — | — |
| 2024-04-12 | $27.87 | $61.47 | 12,700 | — | — |
| 2024-04-11 | $28.28 | $62.38 | 21,700 | — | — |
| 2024-04-10 | $27.99 | $61.74 | 24,100 | — | — |
| 2024-04-09 | $28.15 | $62.09 | 14,600 | — | — |
| 2024-04-08 | $28.26 | $62.33 | 12,600 | — | — |
| 2024-04-05 | $28.05 | $61.87 | 13,800 | — | — |
| 2024-04-04 | $28.32 | $62.46 | 18,000 | — | — |
| 2024-04-03 | $27.98 | $61.71 | 21,000 | — | — |
| 2024-04-02 | $28.01 | $61.23 | 25,600 | — | — |
| 2024-04-01 | $28.31 | $61.89 | 29,100 | — | — |
| 2024-03-28 | $28.61 | $62.54 | 40,400 | — | — |
| 2024-03-27 | $28.01 | $61.23 | 20,100 | — | — |
| 2024-03-26 | $27.67 | $60.49 | 14,300 | — | — |
| 2024-03-25 | $28.06 | $61.34 | 9,400 | — | — |
| 2024-03-22 | $28.08 | $61.38 | 16,500 | — | — |
| 2024-03-21 | $28.41 | $62.10 | 23,900 | — | — |
| 2024-03-20 | $27.91 | $61.01 | 20,300 | — | — |
| 2024-03-19 | $27.13 | $59.31 | 13,800 | — | — |
| 2024-03-18 | $27.50 | $60.11 | 14,500 | — | — |
| 2024-03-15 | $27.58 | $60.29 | 41,900 | — | — |
| 2024-03-14 | $27.31 | $59.70 | 17,700 | — | — |
| 2024-03-13 | $27.64 | $60.42 | 14,700 | — | — |
| 2024-03-12 | $27.65 | $60.44 | 19,700 | — | — |
| 2024-03-11 | $27.46 | $60.03 | 59,000 | — | — |
| 2024-03-08 | $26.75 | $58.48 | 12,200 | — | — |
| 2024-03-07 | $26.54 | $58.02 | 9,700 | — | — |
| 2024-03-06 | $26.47 | $57.86 | 12,300 | — | — |
| 2024-03-05 | $26.30 | $57.49 | 14,500 | — | — |
| 2024-03-04 | $26.31 | $57.51 | 25,700 | — | — |
| 2024-03-01 | $26.22 | $57.32 | 35,300 | — | — |
| 2024-02-29 | $27.35 | $59.79 | 28,800 | — | — |
| 2024-02-28 | $26.70 | $58.37 | 33,200 | — | — |
| 2024-02-27 | $26.69 | $58.34 | 24,600 | — | — |
| 2024-02-26 | $26.02 | $56.88 | 19,000 | — | — |
| 2024-02-23 | $25.84 | $56.49 | 9,800 | — | — |
| 2024-02-22 | $25.44 | $55.61 | 19,700 | — | — |
| 2024-02-21 | $25.29 | $55.28 | 17,000 | — | — |
| 2024-02-20 | $25.61 | $55.98 | 15,500 | — | — |
| 2024-02-16 | $25.91 | $56.64 | 15,400 | — | — |
| 2024-02-15 | $26.02 | $56.88 | 17,600 | — | — |
| 2024-02-14 | $25.48 | $55.70 | 26,600 | — | — |
| 2024-02-13 | $25.11 | $54.89 | 28,000 | — | — |
| 2024-02-12 | $25.70 | $56.18 | 28,100 | — | — |
| 2024-02-09 | $25.43 | $55.59 | 14,700 | — | — |
| 2024-02-08 | $25.33 | $55.37 | 10,000 | — | — |
| 2024-02-07 | $25.01 | $54.67 | 14,900 | — | — |
| 2024-02-06 | $25.33 | $55.37 | 15,300 | — | — |
| 2024-02-05 | $25.29 | $55.28 | 28,600 | — | — |
| 2024-02-02 | $25.44 | $55.61 | 16,100 | — | — |
| 2024-02-01 | $25.47 | $55.68 | 15,300 | — | — |
| 2024-01-31 | $25.43 | $55.59 | 16,700 | — | — |
| 2024-01-30 | $26.02 | $56.88 | 27,000 | — | — |
| 2024-01-29 | $26.12 | $57.10 | 24,500 | — | — |
| 2024-01-26 | $26.15 | $57.16 | 17,900 | — | — |
| 2024-01-25 | $26.47 | $57.86 | 29,800 | — | — |
| 2024-01-24 | $26.30 | $57.49 | 16,700 | — | — |
| 2024-01-23 | $26.12 | $57.10 | 24,900 | — | — |
| 2024-01-22 | $26.08 | $57.01 | 40,800 | — | — |
| 2024-01-19 | $25.71 | $56.20 | 15,800 | — | — |
| 2024-01-18 | $25.58 | $55.92 | 19,400 | — | — |
| 2024-01-17 | $25.78 | $56.35 | 18,900 | — | — |
| 2024-01-16 | $25.48 | $55.70 | 22,300 | — | — |
| 2024-01-12 | $25.22 | $55.13 | 16,700 | — | — |
| 2024-01-11 | $25.22 | $55.13 | 28,300 | — | — |
| 2024-01-10 | $25.23 | $55.15 | 23,700 | — | — |
| 2024-01-09 | $25.30 | $55.31 | 17,200 | — | — |
| 2024-01-08 | $25.58 | $55.92 | 20,700 | — | — |
| 2024-01-05 | $25.64 | $56.05 | 45,200 | — | — |
| 2024-01-04 | $25.71 | $56.20 | 33,300 | — | — |
| 2024-01-03 | $26.02 | $56.88 | 33,500 | — | — |
| 2024-01-02 | $26.52 | $57.43 | 40,400 | — | — |