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
- 2015-01-23 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 | $31.60 | $31.60 | 870,400 | — | — |
| 2024-12-30 | $31.83 | $31.83 | 814,700 | — | — |
| 2024-12-27 | $32.02 | $32.02 | 825,100 | — | — |
| 2024-12-26 | $32.16 | $32.16 | 626,500 | — | — |
| 2024-12-24 | $32.02 | $32.02 | 344,200 | — | — |
| 2024-12-23 | $31.97 | $31.97 | 1,176,600 | — | — |
| 2024-12-20 | $32.03 | $32.03 | 4,629,200 | — | — |
| 2024-12-19 | $32.06 | $32.06 | 1,609,900 | — | — |
| 2024-12-18 | $31.99 | $31.99 | 2,282,500 | — | — |
| 2024-12-17 | $32.07 | $32.07 | 1,239,900 | — | — |
| 2024-12-16 | $32.13 | $32.13 | 1,572,900 | — | — |
| 2024-12-13 | $32.49 | $32.49 | 949,000 | — | — |
| 2024-12-12 | $33.02 | $33.02 | 2,284,500 | — | — |
| 2024-12-11 | $32.27 | $32.27 | 1,765,000 | — | — |
| 2024-12-10 | $32.49 | $32.49 | 2,151,700 | — | — |
| 2024-12-09 | $32.56 | $32.56 | 2,231,000 | — | — |
| 2024-12-06 | $32.50 | $32.50 | 1,968,700 | — | — |
| 2024-12-05 | $32.05 | $32.05 | 3,469,500 | — | — |
| 2024-12-04 | $31.77 | $31.77 | 5,263,800 | — | — |
| 2024-12-03 | $34.42 | $34.42 | 2,669,000 | — | — |
| 2024-12-02 | $35.11 | $35.11 | 2,129,400 | — | — |
| 2024-11-29 | $35.09 | $35.09 | 756,400 | — | — |
| 2024-11-27 | $35.06 | $35.06 | 1,322,900 | — | — |
| 2024-11-26 | $35.51 | $35.51 | 1,770,300 | — | — |
| 2024-11-25 | $35.65 | $35.65 | 3,296,900 | — | — |
| 2024-11-22 | $34.28 | $34.28 | 1,797,600 | — | — |
| 2024-11-21 | $33.51 | $33.51 | 4,735,200 | — | — |
| 2024-11-20 | $33.17 | $33.17 | 1,358,200 | — | — |
| 2024-11-19 | $33.15 | $33.15 | 1,444,300 | — | — |
| 2024-11-18 | $33.80 | $33.80 | 1,079,000 | — | — |
| 2024-11-15 | $33.53 | $33.53 | 1,601,500 | — | — |
| 2024-11-14 | $34.28 | $34.28 | 1,621,800 | — | — |
| 2024-11-13 | $34.67 | $34.67 | 1,490,200 | — | — |
| 2024-11-12 | $34.24 | $34.24 | 2,883,000 | — | — |
| 2024-11-11 | $34.48 | $34.48 | 2,024,000 | — | — |
| 2024-11-08 | $33.74 | $33.74 | 1,828,100 | — | — |
| 2024-11-07 | $33.99 | $33.99 | 1,351,900 | — | — |
| 2024-11-06 | $33.55 | $33.55 | 2,097,000 | — | — |
| 2024-11-05 | $32.77 | $32.77 | 1,360,000 | — | — |
| 2024-11-04 | $32.50 | $32.50 | 1,225,500 | — | — |
| 2024-11-01 | $31.92 | $31.92 | 1,185,100 | — | — |
| 2024-10-31 | $31.76 | $31.76 | 941,000 | — | — |
| 2024-10-30 | $32.14 | $32.14 | 736,500 | — | — |
| 2024-10-29 | $32.07 | $32.07 | 955,700 | — | — |
| 2024-10-28 | $32.01 | $32.01 | 774,400 | — | — |
| 2024-10-25 | $32.05 | $32.05 | 770,000 | — | — |
| 2024-10-24 | $32.17 | $32.17 | 2,437,800 | — | — |
| 2024-10-23 | $31.97 | $31.97 | 1,960,000 | — | — |
| 2024-10-22 | $32.00 | $32.00 | 1,941,300 | — | — |
| 2024-10-21 | $31.86 | $31.86 | 2,126,000 | — | — |
| 2024-10-18 | $32.04 | $32.04 | 1,189,800 | — | — |
| 2024-10-17 | $32.84 | $32.84 | 1,501,600 | — | — |
| 2024-10-16 | $32.80 | $32.80 | 1,212,300 | — | — |
| 2024-10-15 | $32.73 | $32.73 | 1,061,300 | — | — |
| 2024-10-14 | $32.63 | $32.63 | 1,259,800 | — | — |
| 2024-10-11 | $32.59 | $32.59 | 1,445,300 | — | — |
| 2024-10-10 | $32.71 | $32.71 | 2,184,400 | — | — |
| 2024-10-09 | $32.33 | $32.33 | 1,278,000 | — | — |
| 2024-10-08 | $31.91 | $31.91 | 916,400 | — | — |
| 2024-10-07 | $31.77 | $31.77 | 1,414,300 | — | — |
| 2024-10-04 | $32.15 | $32.15 | 1,189,800 | — | — |
| 2024-10-03 | $31.67 | $31.67 | 1,353,100 | — | — |
| 2024-10-02 | $31.75 | $31.75 | 1,665,200 | — | — |
| 2024-10-01 | $31.79 | $31.79 | 2,342,400 | — | — |
| 2024-09-30 | $32.73 | $32.73 | 2,618,900 | — | — |
| 2024-09-27 | $32.75 | $32.75 | 1,195,100 | — | — |
| 2024-09-26 | $32.40 | $32.40 | 8,267,900 | — | — |
| 2024-09-25 | $32.61 | $32.61 | 2,384,900 | — | — |
| 2024-09-24 | $32.65 | $32.65 | 1,356,500 | — | — |
| 2024-09-23 | $32.51 | $32.51 | 1,947,700 | — | — |
| 2024-09-20 | $32.99 | $32.99 | 4,570,200 | — | — |
| 2024-09-19 | $32.84 | $32.84 | 2,606,700 | — | — |
| 2024-09-18 | $33.09 | $33.09 | 7,258,500 | — | — |
| 2024-09-17 | $33.43 | $33.43 | 5,221,100 | — | — |
| 2024-09-16 | $33.45 | $33.45 | 1,352,900 | — | — |
| 2024-09-13 | $33.29 | $33.29 | 1,380,800 | — | — |
| 2024-09-12 | $32.89 | $32.89 | 1,228,900 | — | — |
| 2024-09-11 | $33.07 | $33.07 | 1,636,200 | — | — |
| 2024-09-10 | $32.70 | $32.70 | 3,386,100 | — | — |
| 2024-09-09 | $32.53 | $32.53 | 2,670,300 | — | — |
| 2024-09-06 | $32.42 | $32.42 | 1,492,900 | — | — |
| 2024-09-05 | $32.74 | $32.74 | 1,860,400 | — | — |
| 2024-09-04 | $32.87 | $32.87 | 2,922,300 | — | — |
| 2024-09-03 | $32.07 | $32.07 | 4,488,700 | — | — |
| 2024-08-30 | $32.60 | $32.60 | 3,540,000 | — | — |
| 2024-08-29 | $32.94 | $32.94 | 6,329,700 | — | — |
| 2024-08-28 | $31.94 | $31.94 | 10,012,200 | — | — |
| 2024-08-27 | $28.82 | $28.82 | 3,768,400 | — | — |
| 2024-08-26 | $28.66 | $28.66 | 2,174,100 | — | — |
| 2024-08-23 | $28.47 | $28.47 | 1,604,200 | — | — |
| 2024-08-22 | $28.14 | $28.14 | 1,435,800 | — | — |
| 2024-08-21 | $28.43 | $28.43 | 1,224,700 | — | — |
| 2024-08-20 | $28.25 | $28.25 | 1,159,400 | — | — |
| 2024-08-19 | $28.35 | $28.35 | 1,232,500 | — | — |
| 2024-08-16 | $28.12 | $28.12 | 1,066,000 | — | — |
| 2024-08-15 | $28.01 | $28.01 | 1,097,100 | — | — |
| 2024-08-14 | $27.81 | $27.81 | 721,800 | — | — |
| 2024-08-13 | $27.80 | $27.80 | 809,300 | — | — |
| 2024-08-12 | $27.35 | $27.35 | 906,400 | — | — |
| 2024-08-09 | $27.51 | $27.51 | 1,626,900 | — | — |
| 2024-08-08 | $27.24 | $27.24 | 1,578,800 | — | — |
| 2024-08-07 | $26.77 | $26.77 | 984,400 | — | — |
| 2024-08-06 | $26.55 | $26.55 | 1,655,500 | — | — |
| 2024-08-05 | $26.07 | $26.07 | 1,615,400 | — | — |
| 2024-08-02 | $26.99 | $26.99 | 1,545,500 | — | — |
| 2024-08-01 | $27.77 | $27.77 | 1,234,300 | — | — |
| 2024-07-31 | $28.12 | $28.12 | 1,396,700 | — | — |
| 2024-07-30 | $28.16 | $28.16 | 1,082,100 | — | — |
| 2024-07-29 | $27.76 | $27.76 | 1,139,400 | — | — |
| 2024-07-26 | $28.03 | $28.03 | 1,261,500 | — | — |
| 2024-07-25 | $27.70 | $27.70 | 1,592,200 | — | — |
| 2024-07-24 | $26.61 | $26.61 | 969,000 | — | — |
| 2024-07-23 | $27.08 | $27.08 | 1,191,900 | — | — |
| 2024-07-22 | $27.08 | $27.08 | 1,332,500 | — | — |
| 2024-07-19 | $26.85 | $26.85 | 854,600 | — | — |
| 2024-07-18 | $26.82 | $26.82 | 1,281,100 | — | — |
| 2024-07-17 | $27.00 | $27.00 | 1,170,900 | — | — |
| 2024-07-16 | $26.77 | $26.77 | 1,156,700 | — | — |
| 2024-07-15 | $26.34 | $26.34 | 1,620,800 | — | — |
| 2024-07-12 | $26.21 | $26.21 | 2,293,200 | — | — |
| 2024-07-11 | $25.45 | $25.45 | 1,153,600 | — | — |
| 2024-07-10 | $24.92 | $24.92 | 1,434,800 | — | — |
| 2024-07-09 | $25.19 | $25.19 | 1,853,000 | — | — |
| 2024-07-08 | $25.58 | $25.58 | 1,365,500 | — | — |
| 2024-07-05 | $26.13 | $26.13 | 908,100 | — | — |
| 2024-07-03 | $26.09 | $26.09 | 452,700 | — | — |
| 2024-07-02 | $26.41 | $26.41 | 1,319,000 | — | — |
| 2024-07-01 | $26.40 | $26.40 | 1,540,500 | — | — |
| 2024-06-28 | $26.44 | $26.44 | 2,416,400 | — | — |
| 2024-06-27 | $26.23 | $26.23 | 1,621,100 | — | — |
| 2024-06-26 | $25.59 | $25.59 | 968,500 | — | — |
| 2024-06-25 | $25.44 | $25.44 | 1,066,800 | — | — |
| 2024-06-24 | $25.66 | $25.66 | 1,711,100 | — | — |
| 2024-06-21 | $25.84 | $25.84 | 6,100,900 | — | — |
| 2024-06-20 | $25.27 | $25.27 | 1,636,500 | — | — |
| 2024-06-18 | $25.58 | $25.58 | 1,367,000 | — | — |
| 2024-06-17 | $25.66 | $25.66 | 2,020,300 | — | — |
| 2024-06-14 | $26.05 | $26.05 | 1,573,500 | — | — |
| 2024-06-13 | $25.88 | $25.88 | 1,438,400 | — | — |
| 2024-06-12 | $26.86 | $26.86 | 998,300 | — | — |
| 2024-06-11 | $26.72 | $26.72 | 1,534,300 | — | — |
| 2024-06-10 | $26.45 | $26.45 | 1,944,700 | — | — |
| 2024-06-07 | $26.69 | $26.69 | 1,489,400 | — | — |
| 2024-06-06 | $26.92 | $26.92 | 1,639,200 | — | — |
| 2024-06-05 | $27.12 | $27.12 | 1,865,200 | — | — |
| 2024-06-04 | $27.95 | $27.95 | 1,575,700 | — | — |
| 2024-06-03 | $27.76 | $27.76 | 2,004,500 | — | — |
| 2024-05-31 | $27.25 | $27.25 | 2,605,600 | — | — |
| 2024-05-30 | $26.85 | $26.85 | 3,625,000 | — | — |
| 2024-05-29 | $27.20 | $27.20 | 6,084,100 | — | — |
| 2024-05-28 | $25.04 | $25.04 | 3,608,200 | — | — |
| 2024-05-24 | $25.27 | $25.27 | 1,900,600 | — | — |
| 2024-05-23 | $25.88 | $25.88 | 1,375,500 | — | — |
| 2024-05-22 | $26.05 | $26.05 | 1,393,600 | — | — |
| 2024-05-21 | $26.59 | $26.59 | 1,198,900 | — | — |
| 2024-05-20 | $26.98 | $26.98 | 1,373,900 | — | — |
| 2024-05-17 | $26.75 | $26.75 | 1,502,300 | — | — |
| 2024-05-16 | $27.18 | $27.18 | 1,240,800 | — | — |
| 2024-05-15 | $27.04 | $27.04 | 1,096,700 | — | — |
| 2024-05-14 | $26.68 | $26.68 | 1,007,800 | — | — |
| 2024-05-13 | $26.52 | $26.52 | 1,139,400 | — | — |
| 2024-05-10 | $26.33 | $26.33 | 1,324,600 | — | — |
| 2024-05-09 | $26.06 | $26.06 | 923,600 | — | — |
| 2024-05-08 | $26.31 | $26.31 | 790,200 | — | — |
| 2024-05-07 | $26.45 | $26.45 | 1,066,200 | — | — |
| 2024-05-06 | $26.39 | $26.39 | 922,800 | — | — |
| 2024-05-03 | $26.14 | $26.14 | 1,100,300 | — | — |
| 2024-05-02 | $26.21 | $26.21 | 1,291,100 | — | — |
| 2024-05-01 | $26.41 | $26.41 | 1,765,200 | — | — |
| 2024-04-30 | $26.02 | $26.02 | 2,326,900 | — | — |
| 2024-04-29 | $26.71 | $26.71 | 1,133,200 | — | — |
| 2024-04-26 | $26.85 | $26.85 | 1,105,000 | — | — |
| 2024-04-25 | $26.98 | $26.98 | 1,438,400 | — | — |
| 2024-04-24 | $27.28 | $27.28 | 1,120,100 | — | — |
| 2024-04-23 | $27.30 | $27.30 | 1,045,500 | — | — |
| 2024-04-22 | $27.12 | $27.12 | 1,476,900 | — | — |
| 2024-04-19 | $26.67 | $26.67 | 1,467,500 | — | — |
| 2024-04-18 | $26.47 | $26.47 | 1,610,900 | — | — |
| 2024-04-17 | $26.25 | $26.25 | 1,436,800 | — | — |
| 2024-04-16 | $26.30 | $26.30 | 1,668,500 | — | — |
| 2024-04-15 | $26.27 | $26.27 | 1,590,700 | — | — |
| 2024-04-12 | $26.94 | $26.94 | 2,462,800 | — | — |
| 2024-04-11 | $27.29 | $27.29 | 1,021,000 | — | — |
| 2024-04-10 | $27.38 | $27.38 | 1,552,000 | — | — |
| 2024-04-09 | $27.93 | $27.93 | 1,258,700 | — | — |
| 2024-04-08 | $27.79 | $27.79 | 1,315,200 | — | — |
| 2024-04-05 | $27.45 | $27.45 | 1,408,800 | — | — |
| 2024-04-04 | $27.62 | $27.62 | 1,224,000 | — | — |
| 2024-04-03 | $27.82 | $27.82 | 1,382,400 | — | — |
| 2024-04-02 | $28.33 | $28.33 | 2,043,800 | — | — |
| 2024-04-01 | $28.54 | $28.54 | 1,771,600 | — | — |
| 2024-03-28 | $28.32 | $28.32 | 1,426,900 | — | — |
| 2024-03-27 | $28.40 | $28.40 | 1,334,500 | — | — |
| 2024-03-26 | $28.30 | $28.30 | 1,299,800 | — | — |
| 2024-03-25 | $28.23 | $28.23 | 1,143,500 | — | — |
| 2024-03-22 | $28.51 | $28.51 | 2,158,000 | — | — |
| 2024-03-21 | $28.34 | $28.34 | 2,065,000 | — | — |
| 2024-03-20 | $28.34 | $28.34 | 2,846,300 | — | — |
| 2024-03-19 | $28.79 | $28.79 | 3,140,400 | — | — |
| 2024-03-18 | $29.13 | $29.13 | 3,260,800 | — | — |
| 2024-03-15 | $29.40 | $29.40 | 30,698,200 | — | — |
| 2024-03-14 | $29.51 | $29.51 | 2,876,000 | — | — |
| 2024-03-13 | $29.76 | $29.76 | 2,503,300 | — | — |
| 2024-03-12 | $30.00 | $30.00 | 3,218,400 | — | — |
| 2024-03-11 | $29.58 | $29.58 | 4,007,000 | — | — |
| 2024-03-08 | $29.63 | $29.63 | 3,408,600 | — | — |
| 2024-03-07 | $29.74 | $29.74 | 4,458,500 | — | — |
| 2024-03-06 | $29.60 | $29.60 | 8,807,000 | — | — |
| 2024-03-05 | $27.25 | $27.25 | 6,224,900 | — | — |
| 2024-03-04 | $27.88 | $27.88 | 7,529,900 | — | — |
| 2024-03-01 | $26.54 | $26.54 | 1,855,400 | — | — |
| 2024-02-29 | $25.79 | $25.79 | 1,264,600 | — | — |
| 2024-02-28 | $25.34 | $25.34 | 1,480,400 | — | — |
| 2024-02-27 | $25.22 | $25.22 | 1,308,500 | — | — |
| 2024-02-26 | $25.33 | $25.33 | 1,332,800 | — | — |
| 2024-02-23 | $25.35 | $25.35 | 1,078,500 | — | — |
| 2024-02-22 | $25.37 | $25.37 | 1,350,700 | — | — |
| 2024-02-21 | $24.93 | $24.93 | 1,197,700 | — | — |
| 2024-02-20 | $25.60 | $25.60 | 1,585,800 | — | — |
| 2024-02-16 | $26.03 | $26.03 | 1,455,300 | — | — |
| 2024-02-15 | $26.61 | $26.61 | 1,017,900 | — | — |
| 2024-02-14 | $26.35 | $26.35 | 1,648,000 | — | — |
| 2024-02-13 | $26.33 | $26.33 | 1,946,700 | — | — |
| 2024-02-12 | $27.11 | $27.11 | 1,452,800 | — | — |
| 2024-02-09 | $27.36 | $27.36 | 1,198,200 | — | — |
| 2024-02-08 | $27.05 | $27.05 | 1,511,000 | — | — |
| 2024-02-07 | $27.06 | $27.06 | 1,344,100 | — | — |
| 2024-02-06 | $26.66 | $26.66 | 985,700 | — | — |
| 2024-02-05 | $26.19 | $26.19 | 848,300 | — | — |
| 2024-02-02 | $26.43 | $26.43 | 1,021,600 | — | — |
| 2024-02-01 | $26.26 | $26.26 | 1,253,600 | — | — |
| 2024-01-31 | $25.98 | $25.98 | 1,167,100 | — | — |
| 2024-01-30 | $26.66 | $26.66 | 736,300 | — | — |
| 2024-01-29 | $26.65 | $26.65 | 988,400 | — | — |
| 2024-01-26 | $26.24 | $26.24 | 634,600 | — | — |
| 2024-01-25 | $26.34 | $26.34 | 897,700 | — | — |
| 2024-01-24 | $26.60 | $26.60 | 718,000 | — | — |
| 2024-01-23 | $26.65 | $26.65 | 1,583,500 | — | — |
| 2024-01-22 | $26.61 | $26.61 | 1,429,600 | — | — |
| 2024-01-19 | $26.23 | $26.23 | 1,109,900 | — | — |
| 2024-01-18 | $25.79 | $25.79 | 923,800 | — | — |
| 2024-01-17 | $25.39 | $25.39 | 1,399,000 | — | — |
| 2024-01-16 | $25.38 | $25.38 | 1,209,500 | — | — |
| 2024-01-12 | $25.31 | $25.31 | 1,260,100 | — | — |
| 2024-01-11 | $25.60 | $25.60 | 2,524,500 | — | — |
| 2024-01-10 | $25.01 | $25.01 | 1,778,000 | — | — |
| 2024-01-09 | $25.06 | $25.06 | 2,052,100 | — | — |
| 2024-01-08 | $25.13 | $25.13 | 1,562,700 | — | — |
| 2024-01-05 | $24.67 | $24.67 | 1,158,500 | — | — |
| 2024-01-04 | $24.39 | $24.39 | 1,285,800 | — | — |
| 2024-01-03 | $24.89 | $24.89 | 1,586,000 | — | — |
| 2024-01-02 | $25.81 | $25.81 | 2,149,800 | — | — |