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
- 1987-06-08 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 | $31.35 | $133.75 | 300,900 | — | — |
| 2024-12-30 | $31.11 | $132.73 | 174,300 | — | — |
| 2024-12-27 | $30.76 | $131.23 | 149,900 | — | — |
| 2024-12-26 | $31.44 | $134.14 | 163,400 | — | — |
| 2024-12-24 | $31.77 | $135.54 | 97,900 | — | — |
| 2024-12-23 | $31.83 | $135.80 | 208,700 | — | — |
| 2024-12-20 | $31.72 | $135.33 | 555,400 | — | — |
| 2024-12-19 | $30.76 | $131.23 | 489,100 | — | — |
| 2024-12-18 | $30.95 | $132.04 | 400,100 | — | — |
| 2024-12-17 | $33.93 | $144.76 | 281,400 | — | — |
| 2024-12-16 | $34.81 | $148.51 | 505,000 | — | — |
| 2024-12-13 | $35.03 | $149.45 | 1,366,400 | — | — |
| 2024-12-12 | $36.30 | $154.87 | 75,700 | — | — |
| 2024-12-11 | $36.66 | $156.41 | 219,900 | — | — |
| 2024-12-10 | $36.20 | $154.44 | 105,100 | — | — |
| 2024-12-09 | $36.32 | $154.96 | 111,500 | — | — |
| 2024-12-06 | $36.42 | $155.38 | 107,600 | — | — |
| 2024-12-05 | $36.42 | $155.38 | 89,700 | — | — |
| 2024-12-04 | $36.87 | $157.30 | 73,900 | — | — |
| 2024-12-03 | $36.47 | $155.60 | 56,800 | — | — |
| 2024-12-02 | $36.89 | $157.39 | 83,700 | — | — |
| 2024-11-29 | $37.14 | $158.45 | 62,900 | — | — |
| 2024-11-27 | $37.32 | $159.22 | 87,000 | — | — |
| 2024-11-26 | $37.71 | $160.89 | 160,100 | — | — |
| 2024-11-25 | $37.73 | $160.97 | 165,500 | — | — |
| 2024-11-22 | $37.41 | $159.61 | 174,200 | — | — |
| 2024-11-21 | $36.60 | $156.15 | 131,500 | — | — |
| 2024-11-20 | $36.40 | $155.30 | 102,100 | — | — |
| 2024-11-19 | $36.85 | $157.22 | 174,800 | — | — |
| 2024-11-18 | $37.28 | $159.05 | 136,100 | — | — |
| 2024-11-15 | $38.33 | $163.53 | 108,400 | — | — |
| 2024-11-14 | $39.05 | $166.60 | 98,200 | — | — |
| 2024-11-13 | $39.33 | $167.80 | 114,900 | — | — |
| 2024-11-12 | $39.67 | $169.25 | 108,800 | — | — |
| 2024-11-11 | $39.65 | $169.16 | 111,000 | — | — |
| 2024-11-08 | $38.53 | $164.38 | 103,100 | — | — |
| 2024-11-07 | $37.85 | $161.48 | 140,100 | — | — |
| 2024-11-06 | $39.92 | $170.31 | 394,300 | — | — |
| 2024-11-05 | $34.77 | $148.34 | 106,200 | — | — |
| 2024-11-04 | $33.83 | $144.33 | 100,300 | — | — |
| 2024-11-01 | $34.15 | $145.70 | 83,700 | — | — |
| 2024-10-31 | $34.13 | $145.61 | 137,700 | — | — |
| 2024-10-30 | $35.26 | $150.43 | 355,100 | — | — |
| 2024-10-29 | $35.11 | $149.79 | 64,300 | — | — |
| 2024-10-28 | $35.41 | $151.07 | 94,700 | — | — |
| 2024-10-25 | $34.22 | $146.00 | 87,000 | — | — |
| 2024-10-24 | $34.83 | $148.60 | 79,700 | — | — |
| 2024-10-23 | $35.52 | $151.54 | 153,500 | — | — |
| 2024-10-22 | $34.46 | $147.02 | 328,800 | — | — |
| 2024-10-21 | $31.89 | $136.06 | 109,100 | — | — |
| 2024-10-18 | $33.10 | $141.22 | 64,100 | — | — |
| 2024-10-17 | $33.70 | $143.78 | 50,300 | — | — |
| 2024-10-16 | $33.64 | $143.52 | 70,100 | — | — |
| 2024-10-15 | $33.26 | $141.90 | 84,600 | — | — |
| 2024-10-14 | $32.65 | $139.30 | 61,500 | — | — |
| 2024-10-11 | $32.53 | $138.79 | 115,200 | — | — |
| 2024-10-10 | $31.41 | $134.01 | 73,400 | — | — |
| 2024-10-09 | $31.23 | $133.24 | 47,100 | — | — |
| 2024-10-08 | $30.80 | $131.40 | 39,800 | — | — |
| 2024-10-07 | $30.89 | $131.79 | 65,000 | — | — |
| 2024-10-04 | $31.08 | $132.60 | 54,400 | — | — |
| 2024-10-03 | $30.56 | $130.38 | 54,200 | — | — |
| 2024-10-02 | $30.40 | $129.70 | 55,800 | — | — |
| 2024-10-01 | $30.53 | $130.25 | 84,600 | — | — |
| 2024-09-30 | $32.21 | $135.03 | 109,700 | — | — |
| 2024-09-27 | $31.72 | $132.98 | 73,800 | — | — |
| 2024-09-26 | $31.70 | $132.89 | 63,500 | — | — |
| 2024-09-25 | $31.42 | $131.72 | 77,900 | — | — |
| 2024-09-24 | $32.19 | $134.95 | 73,500 | — | — |
| 2024-09-23 | $32.63 | $136.79 | 106,800 | — | — |
| 2024-09-20 | $32.81 | $137.55 | 583,300 | — | — |
| 2024-09-19 | $34.26 | $143.63 | 102,300 | — | — |
| 2024-09-18 | $32.85 | $137.71 | 75,600 | — | — |
| 2024-09-17 | $32.57 | $136.54 | 81,600 | — | — |
| 2024-09-16 | $32.22 | $135.07 | 72,200 | — | — |
| 2024-09-13 | $31.69 | $132.85 | 73,000 | — | — |
| 2024-09-12 | $30.79 | $129.08 | 73,000 | — | — |
| 2024-09-11 | $30.63 | $128.41 | 70,600 | — | — |
| 2024-09-10 | $31.49 | $132.01 | 75,300 | — | — |
| 2024-09-09 | $31.22 | $130.88 | 63,200 | — | — |
| 2024-09-06 | $31.36 | $131.47 | 59,700 | — | — |
| 2024-09-05 | $31.81 | $133.35 | 47,500 | — | — |
| 2024-09-04 | $31.81 | $133.35 | 78,800 | — | — |
| 2024-09-03 | $32.54 | $136.41 | 92,100 | — | — |
| 2024-08-30 | $32.80 | $137.50 | 90,800 | — | — |
| 2024-08-29 | $32.62 | $136.75 | 67,500 | — | — |
| 2024-08-28 | $32.24 | $135.16 | 78,600 | — | — |
| 2024-08-27 | $31.85 | $133.52 | 63,500 | — | — |
| 2024-08-26 | $32.16 | $134.82 | 103,000 | — | — |
| 2024-08-23 | $32.05 | $134.36 | 106,300 | — | — |
| 2024-08-22 | $30.22 | $126.69 | 47,900 | — | — |
| 2024-08-21 | $30.24 | $126.77 | 38,800 | — | — |
| 2024-08-20 | $30.05 | $125.98 | 53,800 | — | — |
| 2024-08-19 | $30.71 | $128.74 | 51,700 | — | — |
| 2024-08-16 | $30.51 | $127.90 | 67,200 | — | — |
| 2024-08-15 | $29.59 | $124.05 | 112,600 | — | — |
| 2024-08-14 | $28.72 | $120.40 | 37,800 | — | — |
| 2024-08-13 | $28.94 | $121.32 | 47,700 | — | — |
| 2024-08-12 | $28.37 | $118.93 | 52,100 | — | — |
| 2024-08-09 | $28.67 | $120.19 | 72,000 | — | — |
| 2024-08-08 | $28.78 | $120.65 | 64,800 | — | — |
| 2024-08-07 | $28.39 | $119.02 | 61,700 | — | — |
| 2024-08-06 | $28.54 | $119.65 | 65,800 | — | — |
| 2024-08-05 | $28.60 | $119.90 | 159,300 | — | — |
| 2024-08-02 | $29.43 | $123.38 | 114,400 | — | — |
| 2024-08-01 | $30.37 | $127.32 | 136,200 | — | — |
| 2024-07-31 | $32.01 | $134.19 | 94,200 | — | — |
| 2024-07-30 | $32.25 | $135.20 | 102,600 | — | — |
| 2024-07-29 | $31.65 | $132.68 | 75,700 | — | — |
| 2024-07-26 | $32.63 | $136.79 | 94,500 | — | — |
| 2024-07-25 | $32.47 | $136.12 | 110,600 | — | — |
| 2024-07-24 | $31.00 | $129.96 | 152,600 | — | — |
| 2024-07-23 | $32.88 | $137.84 | 200,700 | — | — |
| 2024-07-22 | $31.13 | $130.50 | 84,800 | — | — |
| 2024-07-19 | $30.97 | $129.83 | 86,700 | — | — |
| 2024-07-18 | $31.02 | $130.04 | 115,500 | — | — |
| 2024-07-17 | $32.39 | $135.79 | 212,600 | — | — |
| 2024-07-16 | $31.14 | $130.55 | 141,900 | — | — |
| 2024-07-15 | $29.50 | $123.67 | 98,300 | — | — |
| 2024-07-12 | $28.53 | $119.60 | 153,500 | — | — |
| 2024-07-11 | $28.21 | $118.26 | 330,700 | — | — |
| 2024-07-10 | $26.48 | $111.01 | 200,400 | — | — |
| 2024-07-09 | $26.38 | $110.59 | 139,600 | — | — |
| 2024-07-08 | $25.99 | $108.96 | 126,600 | — | — |
| 2024-07-05 | $25.83 | $108.29 | 79,900 | — | — |
| 2024-07-03 | $26.40 | $110.67 | 72,900 | — | — |
| 2024-07-02 | $27.01 | $113.23 | 83,700 | — | — |
| 2024-07-01 | $26.39 | $110.63 | 95,800 | — | — |
| 2024-06-28 | $27.41 | $112.56 | 304,200 | — | — |
| 2024-06-27 | $26.51 | $108.87 | 83,300 | — | — |
| 2024-06-26 | $25.93 | $106.48 | 97,500 | — | — |
| 2024-06-25 | $25.68 | $105.46 | 69,900 | — | — |
| 2024-06-24 | $25.86 | $106.20 | 84,200 | — | — |
| 2024-06-21 | $25.56 | $104.96 | 193,200 | — | — |
| 2024-06-20 | $25.76 | $105.79 | 49,400 | — | — |
| 2024-06-18 | $25.79 | $105.91 | 59,200 | — | — |
| 2024-06-17 | $25.65 | $105.33 | 71,300 | — | — |
| 2024-06-14 | $25.26 | $103.73 | 50,300 | — | — |
| 2024-06-13 | $25.63 | $105.25 | 56,300 | — | — |
| 2024-06-12 | $25.97 | $106.65 | 114,500 | — | — |
| 2024-06-11 | $25.00 | $102.66 | 98,100 | — | — |
| 2024-06-10 | $25.15 | $103.28 | 141,300 | — | — |
| 2024-06-07 | $25.93 | $106.48 | 75,900 | — | — |
| 2024-06-06 | $25.90 | $106.36 | 82,300 | — | — |
| 2024-06-05 | $25.80 | $105.95 | 75,900 | — | — |
| 2024-06-04 | $25.47 | $104.59 | 80,600 | — | — |
| 2024-06-03 | $25.68 | $105.46 | 83,300 | — | — |
| 2024-05-31 | $26.25 | $107.80 | 63,300 | — | — |
| 2024-05-30 | $26.05 | $106.98 | 49,900 | — | — |
| 2024-05-29 | $25.50 | $104.72 | 70,500 | — | — |
| 2024-05-28 | $26.04 | $106.94 | 52,400 | — | — |
| 2024-05-24 | $26.23 | $107.72 | 41,800 | — | — |
| 2024-05-23 | $26.15 | $107.39 | 67,000 | — | — |
| 2024-05-22 | $27.04 | $111.04 | 81,100 | — | — |
| 2024-05-21 | $27.24 | $111.86 | 53,800 | — | — |
| 2024-05-20 | $27.33 | $112.23 | 48,500 | — | — |
| 2024-05-17 | $27.77 | $114.04 | 56,200 | — | — |
| 2024-05-16 | $27.54 | $113.09 | 62,600 | — | — |
| 2024-05-15 | $27.35 | $112.31 | 65,900 | — | — |
| 2024-05-14 | $27.25 | $111.90 | 56,100 | — | — |
| 2024-05-13 | $26.78 | $109.97 | 57,200 | — | — |
| 2024-05-10 | $26.81 | $110.10 | 64,300 | — | — |
| 2024-05-09 | $27.05 | $111.08 | 76,000 | — | — |
| 2024-05-08 | $26.73 | $109.77 | 54,900 | — | — |
| 2024-05-07 | $26.18 | $107.51 | 55,200 | — | — |
| 2024-05-06 | $26.55 | $109.03 | 80,300 | — | — |
| 2024-05-03 | $26.54 | $108.99 | 68,200 | — | — |
| 2024-05-02 | $26.38 | $108.33 | 77,700 | — | — |
| 2024-05-01 | $26.20 | $107.59 | 87,600 | — | — |
| 2024-04-30 | $25.46 | $104.55 | 99,100 | — | — |
| 2024-04-29 | $25.68 | $105.46 | 77,600 | — | — |
| 2024-04-26 | $26.14 | $107.35 | 66,100 | — | — |
| 2024-04-25 | $25.99 | $106.73 | 110,300 | — | — |
| 2024-04-24 | $26.47 | $108.70 | 71,200 | — | — |
| 2024-04-23 | $26.46 | $108.66 | 88,900 | — | — |
| 2024-04-22 | $25.75 | $105.74 | 171,300 | — | — |
| 2024-04-19 | $25.55 | $104.92 | 148,200 | — | — |
| 2024-04-18 | $24.64 | $101.19 | 100,500 | — | — |
| 2024-04-17 | $24.23 | $99.50 | 67,700 | — | — |
| 2024-04-16 | $24.30 | $99.79 | 78,700 | — | — |
| 2024-04-15 | $24.54 | $100.78 | 106,100 | — | — |
| 2024-04-12 | $24.92 | $102.34 | 145,300 | — | — |
| 2024-04-11 | $24.72 | $101.51 | 82,800 | — | — |
| 2024-04-10 | $24.45 | $100.41 | 162,100 | — | — |
| 2024-04-09 | $25.95 | $106.57 | 46,900 | — | — |
| 2024-04-08 | $25.70 | $105.54 | 57,000 | — | — |
| 2024-04-05 | $25.13 | $103.20 | 59,700 | — | — |
| 2024-04-04 | $25.16 | $103.32 | 85,100 | — | — |
| 2024-04-03 | $25.41 | $104.35 | 76,100 | — | — |
| 2024-04-02 | $25.95 | $106.57 | 124,800 | — | — |
| 2024-04-01 | $26.31 | $108.04 | 80,400 | — | — |
| 2024-03-28 | $26.88 | $110.38 | 118,700 | — | — |
| 2024-03-27 | $27.47 | $110.51 | 89,100 | — | — |
| 2024-03-26 | $26.32 | $105.88 | 86,100 | — | — |
| 2024-03-25 | $26.46 | $106.44 | 80,400 | — | — |
| 2024-03-22 | $25.73 | $103.51 | 79,000 | — | — |
| 2024-03-21 | $26.41 | $106.24 | 98,200 | — | — |
| 2024-03-20 | $25.90 | $104.19 | 96,000 | — | — |
| 2024-03-19 | $24.70 | $99.36 | 74,300 | — | — |
| 2024-03-18 | $24.53 | $98.68 | 92,800 | — | — |
| 2024-03-15 | $25.15 | $101.17 | 302,400 | — | — |
| 2024-03-14 | $24.96 | $100.41 | 111,700 | — | — |
| 2024-03-13 | $25.82 | $103.87 | 67,600 | — | — |
| 2024-03-12 | $25.98 | $104.51 | 82,900 | — | — |
| 2024-03-11 | $26.10 | $105.00 | 84,400 | — | — |
| 2024-03-08 | $26.16 | $105.24 | 47,100 | — | — |
| 2024-03-07 | $26.35 | $106.00 | 54,900 | — | — |
| 2024-03-06 | $26.22 | $105.48 | 91,800 | — | — |
| 2024-03-05 | $26.24 | $105.56 | 93,600 | — | — |
| 2024-03-04 | $25.65 | $103.19 | 92,800 | — | — |
| 2024-03-01 | $25.75 | $103.59 | 108,900 | — | — |
| 2024-02-29 | $25.74 | $103.55 | 101,800 | — | — |
| 2024-02-28 | $25.58 | $102.90 | 56,700 | — | — |
| 2024-02-27 | $25.51 | $102.62 | 79,200 | — | — |
| 2024-02-26 | $25.74 | $103.55 | 81,700 | — | — |
| 2024-02-23 | $25.99 | $104.55 | 111,000 | — | — |
| 2024-02-22 | $25.82 | $103.87 | 102,600 | — | — |
| 2024-02-21 | $26.46 | $106.44 | 45,300 | — | — |
| 2024-02-20 | $26.70 | $107.41 | 40,200 | — | — |
| 2024-02-16 | $27.09 | $108.98 | 55,800 | — | — |
| 2024-02-15 | $27.57 | $110.91 | 87,500 | — | — |
| 2024-02-14 | $26.29 | $105.76 | 114,500 | — | — |
| 2024-02-13 | $25.49 | $102.54 | 136,100 | — | — |
| 2024-02-12 | $27.53 | $110.75 | 114,000 | — | — |
| 2024-02-09 | $26.38 | $106.12 | 90,700 | — | — |
| 2024-02-08 | $25.64 | $103.15 | 92,900 | — | — |
| 2024-02-07 | $25.72 | $103.47 | 106,800 | — | — |
| 2024-02-06 | $26.04 | $104.76 | 63,600 | — | — |
| 2024-02-05 | $26.21 | $105.44 | 119,000 | — | — |
| 2024-02-02 | $26.76 | $107.65 | 105,700 | — | — |
| 2024-02-01 | $27.36 | $110.07 | 141,000 | — | — |
| 2024-01-31 | $27.81 | $111.88 | 145,100 | — | — |
| 2024-01-30 | $30.13 | $121.21 | 59,900 | — | — |
| 2024-01-29 | $30.38 | $122.21 | 60,300 | — | — |
| 2024-01-26 | $29.31 | $117.91 | 75,300 | — | — |
| 2024-01-25 | $29.19 | $117.43 | 172,400 | — | — |
| 2024-01-24 | $30.78 | $123.82 | 75,200 | — | — |
| 2024-01-23 | $30.43 | $122.42 | 64,200 | — | — |
| 2024-01-22 | $30.66 | $123.34 | 60,900 | — | — |
| 2024-01-19 | $29.60 | $119.08 | 48,200 | — | — |
| 2024-01-18 | $29.02 | $116.74 | 40,300 | — | — |
| 2024-01-17 | $28.97 | $116.54 | 59,900 | — | — |
| 2024-01-16 | $28.94 | $116.42 | 72,500 | — | — |
| 2024-01-12 | $29.88 | $120.20 | 74,600 | — | — |
| 2024-01-11 | $30.06 | $120.93 | 58,100 | — | — |
| 2024-01-10 | $30.43 | $122.42 | 58,700 | — | — |
| 2024-01-09 | $30.09 | $121.05 | 61,300 | — | — |
| 2024-01-08 | $30.61 | $123.14 | 48,500 | — | — |
| 2024-01-05 | $30.68 | $123.42 | 105,000 | — | — |
| 2024-01-04 | $30.41 | $122.34 | 89,500 | — | — |
| 2024-01-03 | $30.62 | $123.18 | 93,100 | — | — |
| 2024-01-02 | $32.09 | $129.09 | 89,100 | — | — |