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
- 2008-11-25 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 | $27.50 | $27.50 | 1,251,800 | — | — |
| 2024-12-30 | $27.06 | $27.06 | 1,117,300 | — | — |
| 2024-12-27 | $26.43 | $26.43 | 1,383,900 | — | — |
| 2024-12-26 | $26.09 | $26.09 | 1,320,400 | — | — |
| 2024-12-24 | $26.32 | $26.32 | 856,600 | — | — |
| 2024-12-23 | $26.02 | $26.02 | 1,607,300 | — | — |
| 2024-12-20 | $25.99 | $25.99 | 1,640,600 | — | — |
| 2024-12-19 | $25.71 | $25.71 | 1,108,100 | — | — |
| 2024-12-18 | $25.98 | $25.98 | 1,118,200 | — | — |
| 2024-12-17 | $26.31 | $26.31 | 991,300 | — | — |
| 2024-12-16 | $26.64 | $26.64 | 926,600 | — | — |
| 2024-12-13 | $26.99 | $26.99 | 1,293,400 | — | — |
| 2024-12-12 | $26.48 | $26.48 | 1,588,900 | — | — |
| 2024-12-11 | $26.41 | $26.41 | 2,353,100 | — | — |
| 2024-12-10 | $25.43 | $25.43 | 1,290,300 | — | — |
| 2024-12-09 | $25.32 | $25.32 | 2,199,400 | — | — |
| 2024-12-06 | $24.75 | $24.75 | 3,278,900 | — | — |
| 2024-12-05 | $25.35 | $25.35 | 1,762,600 | — | — |
| 2024-12-04 | $25.57 | $25.57 | 2,317,900 | — | — |
| 2024-12-03 | $26.34 | $26.34 | 2,931,600 | — | — |
| 2024-12-02 | $25.18 | $25.18 | 2,182,700 | — | — |
| 2024-11-29 | $25.54 | $25.54 | 1,054,200 | — | — |
| 2024-11-27 | $25.53 | $25.53 | 1,620,500 | — | — |
| 2024-11-26 | $25.56 | $25.56 | 2,322,900 | — | — |
| 2024-11-25 | $25.81 | $25.81 | 2,510,300 | — | — |
| 2024-11-22 | $27.14 | $27.14 | 1,692,000 | — | — |
| 2024-11-21 | $26.64 | $26.64 | 1,794,500 | — | — |
| 2024-11-20 | $26.01 | $26.01 | 1,251,000 | — | — |
| 2024-11-19 | $26.23 | $26.23 | 2,064,900 | — | — |
| 2024-11-18 | $26.11 | $26.11 | 3,461,800 | — | — |
| 2024-11-15 | $24.58 | $24.58 | 3,198,400 | — | — |
| 2024-11-14 | $25.45 | $25.45 | 2,053,400 | — | — |
| 2024-11-13 | $25.20 | $25.20 | 3,567,300 | — | — |
| 2024-11-12 | $25.24 | $25.24 | 2,299,200 | — | — |
| 2024-11-11 | $25.51 | $25.51 | 3,356,500 | — | — |
| 2024-11-08 | $26.77 | $26.77 | 2,089,200 | — | — |
| 2024-11-07 | $27.69 | $27.69 | 2,925,200 | — | — |
| 2024-11-06 | $27.45 | $27.45 | 2,180,400 | — | — |
| 2024-11-05 | $27.47 | $27.47 | 1,748,000 | — | — |
| 2024-11-04 | $27.27 | $27.27 | 2,468,100 | — | — |
| 2024-11-01 | $25.91 | $25.91 | 2,032,100 | — | — |
| 2024-10-31 | $26.50 | $26.50 | 3,616,500 | — | — |
| 2024-10-30 | $25.52 | $25.52 | 3,917,100 | — | — |
| 2024-10-29 | $24.49 | $24.49 | 4,050,800 | — | — |
| 2024-10-28 | $24.91 | $24.91 | 7,821,100 | — | — |
| 2024-10-25 | $27.60 | $27.60 | 3,382,100 | — | — |
| 2024-10-24 | $26.81 | $26.81 | 2,261,400 | — | — |
| 2024-10-23 | $27.03 | $27.03 | 1,772,900 | — | — |
| 2024-10-22 | $27.34 | $27.34 | 3,291,800 | — | — |
| 2024-10-21 | $26.22 | $26.22 | 2,616,700 | — | — |
| 2024-10-18 | $25.72 | $25.72 | 4,448,300 | — | — |
| 2024-10-17 | $26.44 | $26.44 | 2,196,400 | — | — |
| 2024-10-16 | $26.27 | $26.27 | 2,659,100 | — | — |
| 2024-10-15 | $26.64 | $26.64 | 5,080,000 | — | — |
| 2024-10-14 | $28.80 | $28.80 | 3,071,200 | — | — |
| 2024-10-11 | $29.62 | $29.62 | 1,926,900 | — | — |
| 2024-10-10 | $29.68 | $29.68 | 3,100,400 | — | — |
| 2024-10-09 | $28.20 | $28.20 | 3,337,500 | — | — |
| 2024-10-08 | $28.86 | $28.86 | 6,183,100 | — | — |
| 2024-10-07 | $30.76 | $30.76 | 3,876,800 | — | — |
| 2024-10-04 | $28.80 | $28.80 | 4,290,200 | — | — |
| 2024-10-03 | $28.74 | $28.74 | 6,022,700 | — | — |
| 2024-10-02 | $27.03 | $27.03 | 4,828,000 | — | — |
| 2024-10-01 | $26.72 | $26.72 | 8,359,200 | — | — |
| 2024-09-30 | $25.42 | $25.42 | 2,376,100 | — | — |
| 2024-09-27 | $25.45 | $25.45 | 2,537,100 | — | — |
| 2024-09-26 | $24.71 | $24.71 | 4,934,300 | — | — |
| 2024-09-25 | $26.19 | $26.19 | 2,961,700 | — | — |
| 2024-09-24 | $27.11 | $27.11 | 1,791,700 | — | — |
| 2024-09-23 | $26.42 | $26.42 | 2,339,400 | — | — |
| 2024-09-20 | $26.71 | $26.71 | 1,332,800 | — | — |
| 2024-09-19 | $26.56 | $26.56 | 2,091,100 | — | — |
| 2024-09-18 | $25.46 | $25.46 | 1,949,700 | — | — |
| 2024-09-17 | $26.11 | $26.11 | 2,319,400 | — | — |
| 2024-09-16 | $25.62 | $25.62 | 1,491,100 | — | — |
| 2024-09-13 | $25.00 | $25.00 | 1,903,800 | — | — |
| 2024-09-12 | $25.14 | $25.14 | 3,048,500 | — | — |
| 2024-09-11 | $23.97 | $23.97 | 3,401,100 | — | — |
| 2024-09-10 | $23.45 | $23.45 | 9,534,900 | — | — |
| 2024-09-09 | $24.77 | $24.77 | 2,523,000 | — | — |
| 2024-09-06 | $24.86 | $24.86 | 7,051,900 | — | — |
| 2024-09-05 | $25.57 | $25.57 | 3,018,400 | — | — |
| 2024-09-04 | $25.23 | $25.23 | 3,495,600 | — | — |
| 2024-09-03 | $26.15 | $26.15 | 6,585,600 | — | — |
| 2024-08-30 | $28.31 | $28.31 | 3,499,600 | — | — |
| 2024-08-29 | $29.81 | $29.81 | 1,655,400 | — | — |
| 2024-08-28 | $28.92 | $28.92 | 2,098,100 | — | — |
| 2024-08-27 | $29.72 | $29.72 | 2,091,900 | — | — |
| 2024-08-26 | $30.60 | $30.60 | 2,608,300 | — | — |
| 2024-08-23 | $29.36 | $29.36 | 2,058,300 | — | — |
| 2024-08-22 | $28.03 | $28.03 | 2,799,900 | — | — |
| 2024-08-21 | $27.51 | $27.51 | 4,700,900 | — | — |
| 2024-08-20 | $28.32 | $28.32 | 2,616,300 | — | — |
| 2024-08-19 | $28.84 | $28.84 | 3,695,800 | — | — |
| 2024-08-16 | $30.03 | $30.03 | 1,706,500 | — | — |
| 2024-08-15 | $30.91 | $30.91 | 1,112,300 | — | — |
| 2024-08-14 | $30.26 | $30.26 | 1,443,300 | — | — |
| 2024-08-13 | $30.88 | $30.88 | 1,622,100 | — | — |
| 2024-08-12 | $31.55 | $31.55 | 2,242,500 | — | — |
| 2024-08-09 | $30.11 | $30.11 | 1,867,900 | — | — |
| 2024-08-08 | $29.55 | $29.55 | 1,580,900 | — | — |
| 2024-08-07 | $29.06 | $29.06 | 2,824,700 | — | — |
| 2024-08-06 | $27.67 | $27.67 | 3,137,600 | — | — |
| 2024-08-05 | $28.41 | $28.41 | 3,170,600 | — | — |
| 2024-08-02 | $28.29 | $28.29 | 4,923,500 | — | — |
| 2024-08-01 | $30.61 | $30.61 | 2,742,500 | — | — |
| 2024-07-31 | $31.52 | $31.52 | 2,381,800 | — | — |
| 2024-07-30 | $29.39 | $29.39 | 2,224,700 | — | — |
| 2024-07-29 | $29.71 | $29.71 | 2,154,600 | — | — |
| 2024-07-26 | $30.31 | $30.31 | 1,679,900 | — | — |
| 2024-07-25 | $31.20 | $31.20 | 1,618,500 | — | — |
| 2024-07-24 | $30.82 | $30.82 | 1,355,300 | — | — |
| 2024-07-23 | $30.62 | $30.62 | 1,645,800 | — | — |
| 2024-07-22 | $31.42 | $31.42 | 1,352,400 | — | — |
| 2024-07-19 | $31.65 | $31.65 | 1,815,500 | — | — |
| 2024-07-18 | $33.04 | $33.04 | 1,001,400 | — | — |
| 2024-07-17 | $33.39 | $33.39 | 1,162,100 | — | — |
| 2024-07-16 | $32.65 | $32.65 | 1,082,500 | — | — |
| 2024-07-15 | $33.45 | $33.45 | 877,200 | — | — |
| 2024-07-12 | $33.60 | $33.60 | 959,900 | — | — |
| 2024-07-11 | $33.97 | $33.97 | 1,129,300 | — | — |
| 2024-07-10 | $33.85 | $33.85 | 1,406,600 | — | — |
| 2024-07-09 | $33.57 | $33.57 | 882,800 | — | — |
| 2024-07-08 | $34.27 | $34.27 | 804,600 | — | — |
| 2024-07-05 | $34.84 | $34.84 | 972,300 | — | — |
| 2024-07-03 | $34.90 | $34.90 | 842,600 | — | — |
| 2024-07-02 | $34.71 | $34.71 | 896,000 | — | — |
| 2024-07-01 | $34.77 | $34.77 | 1,155,200 | — | — |
| 2024-06-28 | $33.50 | $33.50 | 802,100 | — | — |
| 2024-06-27 | $33.77 | $33.77 | 863,700 | — | — |
| 2024-06-26 | $33.15 | $33.15 | 1,092,800 | — | — |
| 2024-06-25 | $33.18 | $33.18 | 672,900 | — | — |
| 2024-06-24 | $33.70 | $33.70 | 967,100 | — | — |
| 2024-06-21 | $32.92 | $32.92 | 958,600 | — | — |
| 2024-06-20 | $33.32 | $33.32 | 863,200 | — | — |
| 2024-06-18 | $33.02 | $33.02 | 1,183,400 | — | — |
| 2024-06-17 | $32.27 | $32.27 | 1,130,300 | — | — |
| 2024-06-14 | $31.29 | $31.29 | 1,788,400 | — | — |
| 2024-06-13 | $31.38 | $31.38 | 1,270,200 | — | — |
| 2024-06-12 | $31.37 | $31.37 | 2,249,100 | — | — |
| 2024-06-11 | $31.07 | $31.07 | 1,062,500 | — | — |
| 2024-06-10 | $30.93 | $30.93 | 2,170,200 | — | — |
| 2024-06-07 | $29.33 | $29.33 | 1,228,100 | — | — |
| 2024-06-06 | $29.39 | $29.39 | 1,748,700 | — | — |
| 2024-06-05 | $28.42 | $28.42 | 2,385,700 | — | — |
| 2024-06-04 | $28.07 | $28.07 | 2,452,100 | — | — |
| 2024-06-03 | $28.84 | $28.84 | 4,333,600 | — | — |
| 2024-05-31 | $30.91 | $30.91 | 1,873,600 | — | — |
| 2024-05-30 | $31.26 | $31.26 | 1,756,100 | — | — |
| 2024-05-29 | $31.98 | $31.98 | 1,245,700 | — | — |
| 2024-05-28 | $32.70 | $32.70 | 1,595,200 | — | — |
| 2024-05-24 | $30.93 | $30.93 | 1,119,200 | — | — |
| 2024-05-23 | $30.35 | $30.35 | 2,455,900 | — | — |
| 2024-05-22 | $30.75 | $30.75 | 2,204,700 | — | — |
| 2024-05-21 | $31.82 | $31.82 | 2,096,500 | — | — |
| 2024-05-20 | $32.24 | $32.24 | 1,229,700 | — | — |
| 2024-05-17 | $32.25 | $32.25 | 1,020,300 | — | — |
| 2024-05-16 | $31.71 | $31.71 | 1,453,100 | — | — |
| 2024-05-15 | $31.32 | $31.32 | 2,906,800 | — | — |
| 2024-05-14 | $30.94 | $30.94 | 1,520,800 | — | — |
| 2024-05-13 | $31.55 | $31.55 | 1,270,300 | — | — |
| 2024-05-10 | $31.04 | $31.04 | 1,500,800 | — | — |
| 2024-05-09 | $31.81 | $31.81 | 1,065,900 | — | — |
| 2024-05-08 | $31.52 | $31.52 | 1,913,000 | — | — |
| 2024-05-07 | $31.33 | $31.33 | 2,359,200 | — | — |
| 2024-05-06 | $31.42 | $31.42 | 3,171,000 | — | — |
| 2024-05-03 | $31.02 | $31.02 | 1,613,100 | — | — |
| 2024-05-02 | $31.26 | $31.26 | 1,574,900 | — | — |
| 2024-05-01 | $31.11 | $31.11 | 2,366,600 | — | — |
| 2024-04-30 | $32.92 | $32.92 | 1,726,700 | — | — |
| 2024-04-29 | $33.67 | $33.67 | 1,193,600 | — | — |
| 2024-04-26 | $34.29 | $34.29 | 992,400 | — | — |
| 2024-04-25 | $34.19 | $34.19 | 1,328,600 | — | — |
| 2024-04-24 | $33.73 | $33.73 | 1,483,600 | — | — |
| 2024-04-23 | $33.77 | $33.77 | 1,228,200 | — | — |
| 2024-04-22 | $33.06 | $33.06 | 842,700 | — | — |
| 2024-04-19 | $33.07 | $33.07 | 1,396,900 | — | — |
| 2024-04-18 | $33.25 | $33.25 | 1,176,200 | — | — |
| 2024-04-17 | $33.53 | $33.53 | 2,789,400 | — | — |
| 2024-04-16 | $35.28 | $35.28 | 1,653,600 | — | — |
| 2024-04-15 | $35.38 | $35.38 | 2,817,600 | — | — |
| 2024-04-12 | $35.26 | $35.26 | 2,692,400 | — | — |
| 2024-04-11 | $35.16 | $35.16 | 969,100 | — | — |
| 2024-04-10 | $35.30 | $35.30 | 1,582,000 | — | — |
| 2024-04-09 | $34.64 | $34.64 | 739,500 | — | — |
| 2024-04-08 | $35.24 | $35.24 | 1,652,300 | — | — |
| 2024-04-05 | $35.34 | $35.34 | 1,081,200 | — | — |
| 2024-04-04 | $35.31 | $35.31 | 1,590,900 | — | — |
| 2024-04-03 | $34.61 | $34.61 | 1,122,100 | — | — |
| 2024-04-02 | $34.18 | $34.18 | 1,101,600 | — | — |
| 2024-04-01 | $33.38 | $33.38 | 1,269,100 | — | — |
| 2024-03-28 | $33.00 | $33.00 | 911,800 | — | — |
| 2024-03-27 | $32.41 | $32.41 | 859,400 | — | — |
| 2024-03-26 | $32.20 | $32.20 | 984,900 | — | — |
| 2024-03-25 | $32.56 | $32.56 | 1,037,200 | — | — |
| 2024-03-22 | $31.78 | $31.78 | 689,300 | — | — |
| 2024-03-21 | $32.08 | $32.08 | 1,032,200 | — | — |
| 2024-03-20 | $32.27 | $32.27 | 1,673,200 | — | — |
| 2024-03-19 | $32.95 | $32.95 | 988,300 | — | — |
| 2024-03-18 | $32.62 | $32.62 | 1,222,300 | — | — |
| 2024-03-15 | $31.74 | $31.74 | 956,900 | — | — |
| 2024-03-14 | $31.50 | $31.50 | 1,490,100 | — | — |
| 2024-03-13 | $30.87 | $30.87 | 1,670,200 | — | — |
| 2024-03-12 | $29.72 | $29.72 | 1,639,100 | — | — |
| 2024-03-11 | $29.88 | $29.88 | 1,212,800 | — | — |
| 2024-03-08 | $29.45 | $29.45 | 1,766,200 | — | — |
| 2024-03-07 | $29.95 | $29.95 | 1,778,400 | — | — |
| 2024-03-06 | $29.86 | $29.86 | 1,787,600 | — | — |
| 2024-03-05 | $29.36 | $29.36 | 1,654,800 | — | — |
| 2024-03-04 | $29.93 | $29.93 | 1,780,800 | — | — |
| 2024-03-01 | $30.28 | $30.28 | 2,278,500 | — | — |
| 2024-02-29 | $29.33 | $29.33 | 1,360,100 | — | — |
| 2024-02-28 | $29.54 | $29.54 | 1,767,200 | — | — |
| 2024-02-27 | $29.79 | $29.79 | 1,373,500 | — | — |
| 2024-02-26 | $29.24 | $29.24 | 1,461,300 | — | — |
| 2024-02-23 | $28.64 | $28.64 | 2,335,100 | — | — |
| 2024-02-22 | $29.72 | $29.72 | 1,144,400 | — | — |
| 2024-02-21 | $29.46 | $29.46 | 1,739,500 | — | — |
| 2024-02-20 | $29.14 | $29.14 | 2,661,600 | — | — |
| 2024-02-16 | $29.84 | $29.84 | 1,751,100 | — | — |
| 2024-02-15 | $29.49 | $29.49 | 1,761,400 | — | — |
| 2024-02-14 | $28.71 | $28.71 | 2,516,000 | — | — |
| 2024-02-13 | $29.48 | $29.48 | 1,846,800 | — | — |
| 2024-02-12 | $29.27 | $29.27 | 1,224,600 | — | — |
| 2024-02-09 | $29.06 | $29.06 | 2,219,000 | — | — |
| 2024-02-08 | $28.78 | $28.78 | 3,677,300 | — | — |
| 2024-02-07 | $27.52 | $27.52 | 3,020,400 | — | — |
| 2024-02-06 | $27.04 | $27.04 | 2,818,300 | — | — |
| 2024-02-05 | $26.69 | $26.69 | 3,494,400 | — | — |
| 2024-02-02 | $26.15 | $26.15 | 4,379,100 | — | — |
| 2024-02-01 | $27.22 | $27.22 | 5,883,600 | — | — |
| 2024-01-31 | $28.47 | $28.47 | 3,289,900 | — | — |
| 2024-01-30 | $29.93 | $29.93 | 1,955,500 | — | — |
| 2024-01-29 | $29.42 | $29.42 | 2,691,200 | — | — |
| 2024-01-26 | $30.13 | $30.13 | 2,976,000 | — | — |
| 2024-01-25 | $29.47 | $29.47 | 2,340,600 | — | — |
| 2024-01-24 | $28.34 | $28.34 | 2,253,400 | — | — |
| 2024-01-23 | $27.70 | $27.70 | 1,779,000 | — | — |
| 2024-01-22 | $27.76 | $27.76 | 3,233,200 | — | — |
| 2024-01-19 | $27.01 | $27.01 | 2,068,600 | — | — |
| 2024-01-18 | $27.18 | $27.18 | 2,393,200 | — | — |
| 2024-01-17 | $26.56 | $26.56 | 3,104,400 | — | — |
| 2024-01-16 | $26.20 | $26.20 | 2,594,200 | — | — |
| 2024-01-12 | $26.88 | $26.88 | 4,364,000 | — | — |
| 2024-01-11 | $26.54 | $26.54 | 3,338,300 | — | — |
| 2024-01-10 | $25.78 | $25.78 | 3,098,400 | — | — |
| 2024-01-09 | $26.25 | $26.25 | 3,211,700 | — | — |
| 2024-01-08 | $25.68 | $25.68 | 6,217,700 | — | — |
| 2024-01-05 | $27.47 | $27.47 | 2,220,100 | — | — |
| 2024-01-04 | $26.47 | $26.47 | 3,696,700 | — | — |
| 2024-01-03 | $27.15 | $27.15 | 4,636,100 | — | — |
| 2024-01-02 | $25.53 | $25.53 | 5,450,700 | — | — |