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
- 1982-11-09 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 | $32.24 | $123.63 | 431,800 | — | — |
| 2024-12-30 | $32.45 | $124.44 | 311,400 | — | — |
| 2024-12-27 | $32.61 | $125.05 | 247,200 | — | — |
| 2024-12-26 | $33.07 | $126.81 | 214,400 | — | — |
| 2024-12-24 | $32.93 | $126.28 | 176,200 | — | — |
| 2024-12-23 | $32.50 | $124.63 | 391,800 | — | — |
| 2024-12-20 | $32.64 | $125.16 | 2,166,300 | — | — |
| 2024-12-19 | $31.95 | $122.52 | 435,600 | — | — |
| 2024-12-18 | $32.40 | $124.24 | 581,000 | — | — |
| 2024-12-17 | $34.48 | $132.22 | 438,800 | — | — |
| 2024-12-16 | $35.63 | $136.63 | 451,500 | — | — |
| 2024-12-13 | $35.35 | $135.56 | 289,300 | — | — |
| 2024-12-12 | $35.36 | $135.59 | 284,400 | — | — |
| 2024-12-11 | $35.92 | $137.74 | 420,700 | — | — |
| 2024-12-10 | $35.77 | $137.17 | 580,000 | — | — |
| 2024-12-09 | $35.89 | $137.63 | 278,300 | — | — |
| 2024-12-06 | $35.93 | $137.78 | 254,900 | — | — |
| 2024-12-05 | $35.82 | $137.36 | 268,100 | — | — |
| 2024-12-04 | $36.30 | $139.20 | 287,700 | — | — |
| 2024-12-03 | $35.83 | $137.40 | 274,700 | — | — |
| 2024-12-02 | $36.41 | $139.62 | 553,800 | — | — |
| 2024-11-29 | $36.58 | $140.27 | 242,100 | — | — |
| 2024-11-27 | $37.11 | $142.30 | 312,000 | — | — |
| 2024-11-26 | $37.17 | $142.53 | 329,100 | — | — |
| 2024-11-25 | $37.70 | $144.57 | 487,100 | — | — |
| 2024-11-22 | $37.15 | $142.46 | 353,600 | — | — |
| 2024-11-21 | $36.35 | $138.39 | 303,500 | — | — |
| 2024-11-20 | $35.92 | $136.76 | 353,000 | — | — |
| 2024-11-19 | $35.95 | $136.87 | 329,200 | — | — |
| 2024-11-18 | $36.12 | $137.52 | 359,300 | — | — |
| 2024-11-15 | $36.96 | $140.72 | 307,200 | — | — |
| 2024-11-14 | $36.97 | $140.75 | 334,600 | — | — |
| 2024-11-13 | $37.16 | $141.48 | 341,600 | — | — |
| 2024-11-12 | $37.43 | $142.51 | 400,200 | — | — |
| 2024-11-11 | $37.65 | $143.34 | 457,800 | — | — |
| 2024-11-08 | $36.62 | $139.42 | 502,100 | — | — |
| 2024-11-07 | $36.68 | $139.65 | 573,900 | — | — |
| 2024-11-06 | $38.06 | $144.90 | 1,208,000 | — | — |
| 2024-11-05 | $34.01 | $129.48 | 267,600 | — | — |
| 2024-11-04 | $33.42 | $127.24 | 578,100 | — | — |
| 2024-11-01 | $33.57 | $127.81 | 410,300 | — | — |
| 2024-10-31 | $33.98 | $129.37 | 344,200 | — | — |
| 2024-10-30 | $34.42 | $131.05 | 406,400 | — | — |
| 2024-10-29 | $34.39 | $130.93 | 276,200 | — | — |
| 2024-10-28 | $34.70 | $132.11 | 358,800 | — | — |
| 2024-10-25 | $33.75 | $128.49 | 432,700 | — | — |
| 2024-10-24 | $34.16 | $130.06 | 534,300 | — | — |
| 2024-10-23 | $34.39 | $130.93 | 474,800 | — | — |
| 2024-10-22 | $33.95 | $129.26 | 496,200 | — | — |
| 2024-10-21 | $34.00 | $129.45 | 783,600 | — | — |
| 2024-10-18 | $36.17 | $137.71 | 434,100 | — | — |
| 2024-10-17 | $36.95 | $140.68 | 796,100 | — | — |
| 2024-10-16 | $36.77 | $139.99 | 582,800 | — | — |
| 2024-10-15 | $36.10 | $137.44 | 592,500 | — | — |
| 2024-10-14 | $36.06 | $137.29 | 343,600 | — | — |
| 2024-10-11 | $35.77 | $136.19 | 439,300 | — | — |
| 2024-10-10 | $34.61 | $131.77 | 387,400 | — | — |
| 2024-10-09 | $34.74 | $132.26 | 375,500 | — | — |
| 2024-10-08 | $34.18 | $130.13 | 765,100 | — | — |
| 2024-10-07 | $34.02 | $129.52 | 882,800 | — | — |
| 2024-10-04 | $34.04 | $129.60 | 483,000 | — | — |
| 2024-10-03 | $34.10 | $129.83 | 368,100 | — | — |
| 2024-10-02 | $33.94 | $129.22 | 434,600 | — | — |
| 2024-10-01 | $33.57 | $127.81 | 518,800 | — | — |
| 2024-09-30 | $34.85 | $132.68 | 456,300 | — | — |
| 2024-09-27 | $34.45 | $131.16 | 525,700 | — | — |
| 2024-09-26 | $34.28 | $130.51 | 559,700 | — | — |
| 2024-09-25 | $33.91 | $129.10 | 591,500 | — | — |
| 2024-09-24 | $34.62 | $131.81 | 518,300 | — | — |
| 2024-09-23 | $35.40 | $134.78 | 564,500 | — | — |
| 2024-09-20 | $35.20 | $134.01 | 3,839,700 | — | — |
| 2024-09-19 | $36.41 | $138.62 | 1,411,300 | — | — |
| 2024-09-18 | $36.07 | $137.33 | 703,700 | — | — |
| 2024-09-17 | $36.33 | $138.32 | 465,700 | — | — |
| 2024-09-16 | $35.96 | $136.91 | 596,600 | — | — |
| 2024-09-13 | $35.73 | $136.03 | 348,300 | — | — |
| 2024-09-12 | $34.81 | $132.53 | 582,700 | — | — |
| 2024-09-11 | $35.10 | $133.63 | 470,300 | — | — |
| 2024-09-10 | $35.74 | $136.07 | 431,900 | — | — |
| 2024-09-09 | $36.05 | $137.25 | 878,200 | — | — |
| 2024-09-06 | $35.25 | $134.21 | 334,500 | — | — |
| 2024-09-05 | $35.78 | $136.22 | 225,400 | — | — |
| 2024-09-04 | $35.95 | $136.87 | 354,700 | — | — |
| 2024-09-03 | $36.43 | $138.70 | 297,500 | — | — |
| 2024-08-30 | $36.67 | $139.61 | 513,100 | — | — |
| 2024-08-29 | $36.66 | $139.57 | 302,200 | — | — |
| 2024-08-28 | $36.39 | $138.55 | 325,600 | — | — |
| 2024-08-27 | $36.40 | $138.58 | 383,700 | — | — |
| 2024-08-26 | $36.47 | $138.85 | 380,800 | — | — |
| 2024-08-23 | $36.89 | $140.45 | 485,100 | — | — |
| 2024-08-22 | $35.23 | $133.14 | 201,200 | — | — |
| 2024-08-21 | $34.98 | $132.19 | 299,300 | — | — |
| 2024-08-20 | $34.35 | $129.81 | 292,100 | — | — |
| 2024-08-19 | $35.09 | $132.61 | 193,400 | — | — |
| 2024-08-16 | $34.67 | $131.02 | 304,500 | — | — |
| 2024-08-15 | $34.25 | $129.44 | 410,200 | — | — |
| 2024-08-14 | $33.25 | $125.66 | 320,700 | — | — |
| 2024-08-13 | $33.38 | $126.15 | 364,600 | — | — |
| 2024-08-12 | $33.17 | $125.35 | 289,700 | — | — |
| 2024-08-09 | $33.60 | $126.98 | 374,000 | — | — |
| 2024-08-08 | $33.66 | $127.21 | 304,900 | — | — |
| 2024-08-07 | $32.93 | $124.45 | 456,700 | — | — |
| 2024-08-06 | $32.77 | $123.84 | 441,900 | — | — |
| 2024-08-05 | $32.19 | $121.65 | 510,000 | — | — |
| 2024-08-02 | $33.05 | $124.90 | 538,500 | — | — |
| 2024-08-01 | $34.11 | $128.91 | 499,600 | — | — |
| 2024-07-31 | $35.59 | $134.50 | 507,100 | — | — |
| 2024-07-30 | $35.84 | $135.44 | 577,200 | — | — |
| 2024-07-29 | $35.35 | $133.59 | 524,000 | — | — |
| 2024-07-26 | $35.82 | $135.37 | 668,600 | — | — |
| 2024-07-25 | $34.87 | $131.78 | 947,600 | — | — |
| 2024-07-24 | $34.54 | $130.53 | 378,800 | — | — |
| 2024-07-23 | $35.63 | $134.65 | 474,500 | — | — |
| 2024-07-22 | $34.98 | $132.19 | 647,600 | — | — |
| 2024-07-19 | $34.41 | $130.04 | 652,400 | — | — |
| 2024-07-18 | $33.61 | $127.02 | 953,000 | — | — |
| 2024-07-17 | $33.99 | $128.45 | 1,821,600 | — | — |
| 2024-07-16 | $32.92 | $124.41 | 595,500 | — | — |
| 2024-07-15 | $31.54 | $119.19 | 397,300 | — | — |
| 2024-07-12 | $30.38 | $114.81 | 436,400 | — | — |
| 2024-07-11 | $30.32 | $114.58 | 464,600 | — | — |
| 2024-07-10 | $29.36 | $110.96 | 358,200 | — | — |
| 2024-07-09 | $28.71 | $108.50 | 323,400 | — | — |
| 2024-07-08 | $27.99 | $105.78 | 382,400 | — | — |
| 2024-07-05 | $27.90 | $105.44 | 252,700 | — | — |
| 2024-07-03 | $28.20 | $106.57 | 311,200 | — | — |
| 2024-07-02 | $28.61 | $108.12 | 361,300 | — | — |
| 2024-07-01 | $28.20 | $106.57 | 530,000 | — | — |
| 2024-06-28 | $28.58 | $108.01 | 1,029,200 | — | — |
| 2024-06-27 | $27.54 | $104.08 | 422,100 | — | — |
| 2024-06-26 | $26.93 | $101.77 | 446,500 | — | — |
| 2024-06-25 | $26.54 | $100.30 | 478,800 | — | — |
| 2024-06-24 | $26.72 | $100.98 | 602,100 | — | — |
| 2024-06-21 | $26.34 | $99.54 | 1,458,700 | — | — |
| 2024-06-20 | $26.40 | $99.77 | 589,900 | — | — |
| 2024-06-18 | $26.51 | $100.19 | 544,000 | — | — |
| 2024-06-17 | $26.56 | $100.37 | 378,100 | — | — |
| 2024-06-14 | $26.34 | $99.54 | 298,600 | — | — |
| 2024-06-13 | $26.54 | $100.30 | 234,800 | — | — |
| 2024-06-12 | $27.05 | $102.23 | 359,900 | — | — |
| 2024-06-11 | $26.42 | $99.84 | 420,100 | — | — |
| 2024-06-10 | $26.31 | $99.43 | 484,900 | — | — |
| 2024-06-07 | $26.98 | $101.96 | 335,800 | — | — |
| 2024-06-06 | $27.25 | $102.98 | 312,800 | — | — |
| 2024-06-05 | $27.38 | $103.47 | 229,600 | — | — |
| 2024-06-04 | $27.17 | $102.68 | 270,000 | — | — |
| 2024-06-03 | $27.58 | $104.23 | 266,900 | — | — |
| 2024-05-31 | $28.01 | $105.85 | 362,200 | — | — |
| 2024-05-30 | $27.53 | $104.04 | 443,100 | — | — |
| 2024-05-29 | $26.84 | $101.43 | 478,100 | — | — |
| 2024-05-28 | $27.24 | $102.94 | 567,400 | — | — |
| 2024-05-24 | $27.49 | $103.89 | 350,900 | — | — |
| 2024-05-23 | $27.59 | $104.27 | 381,400 | — | — |
| 2024-05-22 | $28.72 | $107.55 | 367,800 | — | — |
| 2024-05-21 | $28.94 | $108.38 | 377,100 | — | — |
| 2024-05-20 | $28.70 | $107.48 | 685,300 | — | — |
| 2024-05-17 | $30.04 | $112.50 | 313,400 | — | — |
| 2024-05-16 | $29.79 | $111.56 | 353,400 | — | — |
| 2024-05-15 | $29.70 | $111.22 | 605,900 | — | — |
| 2024-05-14 | $28.73 | $107.59 | 374,800 | — | — |
| 2024-05-13 | $28.50 | $106.73 | 293,200 | — | — |
| 2024-05-10 | $28.60 | $107.11 | 310,900 | — | — |
| 2024-05-09 | $28.79 | $107.82 | 342,500 | — | — |
| 2024-05-08 | $28.91 | $108.27 | 177,900 | — | — |
| 2024-05-07 | $28.76 | $107.70 | 218,000 | — | — |
| 2024-05-06 | $28.80 | $107.85 | 240,000 | — | — |
| 2024-05-03 | $28.45 | $106.54 | 220,100 | — | — |
| 2024-05-02 | $28.04 | $105.01 | 366,000 | — | — |
| 2024-05-01 | $27.62 | $103.44 | 276,800 | — | — |
| 2024-04-30 | $27.09 | $101.45 | 280,100 | — | — |
| 2024-04-29 | $27.58 | $103.29 | 394,700 | — | — |
| 2024-04-26 | $27.91 | $104.52 | 259,200 | — | — |
| 2024-04-25 | $27.92 | $104.56 | 368,200 | — | — |
| 2024-04-24 | $28.39 | $106.32 | 495,800 | — | — |
| 2024-04-23 | $28.59 | $107.07 | 733,800 | — | — |
| 2024-04-22 | $28.11 | $105.27 | 371,400 | — | — |
| 2024-04-19 | $27.90 | $104.48 | 336,200 | — | — |
| 2024-04-18 | $27.03 | $101.23 | 376,800 | — | — |
| 2024-04-17 | $26.70 | $99.99 | 513,500 | — | — |
| 2024-04-16 | $26.74 | $100.14 | 479,300 | — | — |
| 2024-04-15 | $26.99 | $101.08 | 419,000 | — | — |
| 2024-04-12 | $26.85 | $100.55 | 260,800 | — | — |
| 2024-04-11 | $27.15 | $101.67 | 327,500 | — | — |
| 2024-04-10 | $26.72 | $100.06 | 430,100 | — | — |
| 2024-04-09 | $28.48 | $106.66 | 205,000 | — | — |
| 2024-04-08 | $28.05 | $105.05 | 267,100 | — | — |
| 2024-04-05 | $27.68 | $103.66 | 228,900 | — | — |
| 2024-04-04 | $27.85 | $104.30 | 297,500 | — | — |
| 2024-04-03 | $27.76 | $103.96 | 249,300 | — | — |
| 2024-04-02 | $27.81 | $104.15 | 307,300 | — | — |
| 2024-04-01 | $28.38 | $106.28 | 368,900 | — | — |
| 2024-03-28 | $29.03 | $108.72 | 1,079,300 | — | — |
| 2024-03-27 | $28.87 | $108.12 | 421,400 | — | — |
| 2024-03-26 | $27.44 | $102.76 | 255,400 | — | — |
| 2024-03-25 | $27.74 | $103.88 | 197,700 | — | — |
| 2024-03-22 | $27.86 | $104.33 | 288,400 | — | — |
| 2024-03-21 | $28.71 | $107.52 | 540,300 | — | — |
| 2024-03-20 | $28.28 | $105.91 | 391,800 | — | — |
| 2024-03-19 | $27.21 | $101.90 | 374,900 | — | — |
| 2024-03-18 | $27.27 | $102.12 | 698,400 | — | — |
| 2024-03-15 | $26.76 | $100.21 | 1,053,300 | — | — |
| 2024-03-14 | $26.64 | $99.76 | 471,300 | — | — |
| 2024-03-13 | $27.33 | $102.35 | 322,200 | — | — |
| 2024-03-12 | $27.54 | $103.14 | 311,400 | — | — |
| 2024-03-11 | $28.30 | $105.98 | 353,700 | — | — |
| 2024-03-08 | $28.06 | $105.08 | 199,100 | — | — |
| 2024-03-07 | $28.11 | $105.27 | 278,400 | — | — |
| 2024-03-06 | $28.00 | $104.86 | 506,300 | — | — |
| 2024-03-05 | $28.00 | $104.86 | 414,900 | — | — |
| 2024-03-04 | $27.00 | $101.11 | 452,800 | — | — |
| 2024-03-01 | $27.49 | $102.95 | 403,900 | — | — |
| 2024-02-29 | $27.24 | $102.01 | 1,004,100 | — | — |
| 2024-02-28 | $27.15 | $101.67 | 518,500 | — | — |
| 2024-02-27 | $27.29 | $102.20 | 266,900 | — | — |
| 2024-02-26 | $27.12 | $101.56 | 266,400 | — | — |
| 2024-02-23 | $27.66 | $103.58 | 209,100 | — | — |
| 2024-02-22 | $27.56 | $103.21 | 245,200 | — | — |
| 2024-02-21 | $28.15 | $104.45 | 247,000 | — | — |
| 2024-02-20 | $28.39 | $105.34 | 222,400 | — | — |
| 2024-02-16 | $28.77 | $106.75 | 278,000 | — | — |
| 2024-02-15 | $29.18 | $108.27 | 288,800 | — | — |
| 2024-02-14 | $27.99 | $103.85 | 438,600 | — | — |
| 2024-02-13 | $27.26 | $101.14 | 390,800 | — | — |
| 2024-02-12 | $28.88 | $107.15 | 273,900 | — | — |
| 2024-02-09 | $28.21 | $104.67 | 255,200 | — | — |
| 2024-02-08 | $27.84 | $103.30 | 195,800 | — | — |
| 2024-02-07 | $27.75 | $102.96 | 296,000 | — | — |
| 2024-02-06 | $27.87 | $103.41 | 222,300 | — | — |
| 2024-02-05 | $27.76 | $103.00 | 243,100 | — | — |
| 2024-02-02 | $28.36 | $105.23 | 243,400 | — | — |
| 2024-02-01 | $28.57 | $106.00 | 368,600 | — | — |
| 2024-01-31 | $29.04 | $107.75 | 390,200 | — | — |
| 2024-01-30 | $30.69 | $113.87 | 228,100 | — | — |
| 2024-01-29 | $30.99 | $114.98 | 285,100 | — | — |
| 2024-01-26 | $30.72 | $113.98 | 203,600 | — | — |
| 2024-01-25 | $30.23 | $112.16 | 308,100 | — | — |
| 2024-01-24 | $30.44 | $112.94 | 248,200 | — | — |
| 2024-01-23 | $30.16 | $111.90 | 294,200 | — | — |
| 2024-01-22 | $30.60 | $113.54 | 338,400 | — | — |
| 2024-01-19 | $29.69 | $110.16 | 362,100 | — | — |
| 2024-01-18 | $28.99 | $107.56 | 507,600 | — | — |
| 2024-01-17 | $29.00 | $107.60 | 506,600 | — | — |
| 2024-01-16 | $30.25 | $112.24 | 405,100 | — | — |
| 2024-01-12 | $30.76 | $114.13 | 196,300 | — | — |
| 2024-01-11 | $30.93 | $114.76 | 374,500 | — | — |
| 2024-01-10 | $31.19 | $115.73 | 286,700 | — | — |
| 2024-01-09 | $31.12 | $115.47 | 347,200 | — | — |
| 2024-01-08 | $31.47 | $116.76 | 397,000 | — | — |
| 2024-01-05 | $31.09 | $115.35 | 313,700 | — | — |
| 2024-01-04 | $31.29 | $116.10 | 294,400 | — | — |
| 2024-01-03 | $31.35 | $116.32 | 426,800 | — | — |
| 2024-01-02 | $32.97 | $122.33 | 236,100 | — | — |