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
- 1993-08-13 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 | $31.79 | $46.14 | 1,604,200 | — | — |
| 2024-12-30 | $31.64 | $45.92 | 1,546,100 | — | — |
| 2024-12-27 | $32.19 | $46.72 | 1,191,700 | — | — |
| 2024-12-26 | $32.26 | $46.82 | 1,210,000 | — | — |
| 2024-12-24 | $32.18 | $46.71 | 718,100 | — | — |
| 2024-12-23 | $32.00 | $46.45 | 1,907,500 | — | — |
| 2024-12-20 | $31.88 | $46.27 | 7,655,000 | — | — |
| 2024-12-19 | $31.48 | $45.69 | 3,278,900 | — | — |
| 2024-12-18 | $31.95 | $46.37 | 2,545,500 | — | — |
| 2024-12-17 | $33.24 | $48.24 | 2,391,100 | — | — |
| 2024-12-16 | $32.98 | $47.87 | 3,054,100 | — | — |
| 2024-12-13 | $34.05 | $49.42 | 2,516,600 | — | — |
| 2024-12-12 | $35.05 | $50.87 | 3,019,500 | — | — |
| 2024-12-11 | $35.09 | $50.93 | 2,899,200 | — | — |
| 2024-12-10 | $34.61 | $50.23 | 1,778,900 | — | — |
| 2024-12-09 | $34.30 | $49.78 | 2,473,600 | — | — |
| 2024-12-06 | $33.80 | $49.06 | 2,294,200 | — | — |
| 2024-12-05 | $33.99 | $49.33 | 2,241,000 | — | — |
| 2024-12-04 | $34.80 | $50.51 | 3,359,300 | — | — |
| 2024-12-03 | $33.85 | $49.13 | 2,016,500 | — | — |
| 2024-12-02 | $34.32 | $49.81 | 2,328,100 | — | — |
| 2024-11-29 | $34.32 | $49.65 | 1,041,400 | — | — |
| 2024-11-27 | $34.28 | $49.59 | 1,220,700 | — | — |
| 2024-11-26 | $34.17 | $49.44 | 2,298,700 | — | — |
| 2024-11-25 | $35.18 | $50.90 | 2,370,600 | — | — |
| 2024-11-22 | $34.12 | $49.36 | 1,681,100 | — | — |
| 2024-11-21 | $33.76 | $48.84 | 1,541,000 | — | — |
| 2024-11-20 | $33.31 | $48.19 | 1,380,600 | — | — |
| 2024-11-19 | $33.13 | $47.93 | 1,975,100 | — | — |
| 2024-11-18 | $34.38 | $49.74 | 1,292,900 | — | — |
| 2024-11-15 | $34.50 | $49.91 | 1,762,600 | — | — |
| 2024-11-14 | $34.43 | $49.81 | 1,721,700 | — | — |
| 2024-11-13 | $34.81 | $50.36 | 2,413,900 | — | — |
| 2024-11-12 | $35.14 | $50.84 | 2,923,400 | — | — |
| 2024-11-11 | $34.66 | $50.14 | 1,601,700 | — | — |
| 2024-11-08 | $33.92 | $49.07 | 1,850,700 | — | — |
| 2024-11-07 | $35.06 | $50.72 | 2,561,800 | — | — |
| 2024-11-06 | $34.85 | $50.42 | 2,437,700 | — | — |
| 2024-11-05 | $34.02 | $49.22 | 2,140,300 | — | — |
| 2024-11-04 | $33.45 | $48.39 | 2,653,000 | — | — |
| 2024-11-01 | $33.44 | $48.38 | 2,739,700 | — | — |
| 2024-10-31 | $33.63 | $48.65 | 4,459,300 | — | — |
| 2024-10-30 | $33.55 | $48.54 | 2,907,300 | — | — |
| 2024-10-29 | $34.22 | $49.51 | 1,961,100 | — | — |
| 2024-10-28 | $34.41 | $49.78 | 1,447,900 | — | — |
| 2024-10-25 | $33.60 | $48.61 | 1,320,300 | — | — |
| 2024-10-24 | $33.45 | $48.39 | 2,172,500 | — | — |
| 2024-10-23 | $34.12 | $49.36 | 1,605,400 | — | — |
| 2024-10-22 | $34.19 | $49.46 | 1,372,300 | — | — |
| 2024-10-21 | $34.34 | $49.68 | 1,043,400 | — | — |
| 2024-10-18 | $35.20 | $50.93 | 1,299,500 | — | — |
| 2024-10-17 | $34.91 | $50.51 | 1,498,200 | — | — |
| 2024-10-16 | $35.04 | $50.69 | 1,102,100 | — | — |
| 2024-10-15 | $34.98 | $50.61 | 1,085,600 | — | — |
| 2024-10-14 | $35.43 | $51.26 | 1,283,100 | — | — |
| 2024-10-11 | $35.05 | $50.71 | 1,071,800 | — | — |
| 2024-10-10 | $34.89 | $50.48 | 960,800 | — | — |
| 2024-10-09 | $35.07 | $50.74 | 1,036,900 | — | — |
| 2024-10-08 | $34.68 | $50.17 | 1,207,900 | — | — |
| 2024-10-07 | $35.02 | $50.67 | 1,344,000 | — | — |
| 2024-10-04 | $35.13 | $50.82 | 1,898,400 | — | — |
| 2024-10-03 | $34.83 | $50.39 | 2,473,600 | — | — |
| 2024-10-02 | $35.42 | $51.24 | 1,364,900 | — | — |
| 2024-10-01 | $35.49 | $51.35 | 2,933,000 | — | — |
| 2024-09-30 | $36.29 | $52.50 | 2,665,100 | — | — |
| 2024-09-27 | $36.75 | $53.17 | 4,615,700 | — | — |
| 2024-09-26 | $35.81 | $51.81 | 3,109,400 | — | — |
| 2024-09-25 | $34.51 | $49.93 | 2,644,400 | — | — |
| 2024-09-24 | $35.10 | $50.78 | 2,342,300 | — | — |
| 2024-09-23 | $34.35 | $49.70 | 2,904,300 | — | — |
| 2024-09-20 | $33.40 | $48.32 | 11,094,500 | — | — |
| 2024-09-19 | $34.11 | $49.35 | 3,308,500 | — | — |
| 2024-09-18 | $32.73 | $47.35 | 2,892,800 | — | — |
| 2024-09-17 | $32.90 | $47.60 | 2,354,600 | — | — |
| 2024-09-16 | $32.20 | $46.59 | 3,470,200 | — | — |
| 2024-09-13 | $32.21 | $46.60 | 2,788,200 | — | — |
| 2024-09-12 | $31.98 | $46.27 | 2,584,500 | — | — |
| 2024-09-11 | $31.64 | $45.78 | 2,654,600 | — | — |
| 2024-09-10 | $31.56 | $45.66 | 2,998,000 | — | — |
| 2024-09-09 | $32.88 | $47.57 | 2,733,300 | — | — |
| 2024-09-06 | $32.29 | $46.72 | 2,114,500 | — | — |
| 2024-09-05 | $32.85 | $47.53 | 2,279,400 | — | — |
| 2024-09-04 | $33.07 | $47.84 | 1,999,100 | — | — |
| 2024-09-03 | $33.09 | $47.87 | 2,401,300 | — | — |
| 2024-08-30 | $34.07 | $49.13 | 1,867,000 | — | — |
| 2024-08-29 | $33.89 | $48.87 | 1,574,700 | — | — |
| 2024-08-28 | $33.65 | $48.53 | 1,805,500 | — | — |
| 2024-08-27 | $33.65 | $48.53 | 1,881,800 | — | — |
| 2024-08-26 | $33.81 | $48.76 | 1,536,900 | — | — |
| 2024-08-23 | $33.99 | $49.02 | 1,822,100 | — | — |
| 2024-08-22 | $32.89 | $47.43 | 1,644,300 | — | — |
| 2024-08-21 | $33.07 | $47.69 | 1,759,400 | — | — |
| 2024-08-20 | $32.51 | $46.88 | 1,964,800 | — | — |
| 2024-08-19 | $33.08 | $47.70 | 1,483,500 | — | — |
| 2024-08-16 | $32.64 | $47.07 | 1,548,200 | — | — |
| 2024-08-15 | $32.54 | $46.93 | 1,962,700 | — | — |
| 2024-08-14 | $31.73 | $45.76 | 2,180,300 | — | — |
| 2024-08-13 | $31.87 | $45.96 | 2,207,800 | — | — |
| 2024-08-12 | $31.19 | $44.98 | 3,456,000 | — | — |
| 2024-08-09 | $31.79 | $45.84 | 2,939,900 | — | — |
| 2024-08-08 | $32.13 | $46.33 | 3,548,700 | — | — |
| 2024-08-07 | $31.65 | $45.64 | 2,180,400 | — | — |
| 2024-08-06 | $31.86 | $45.94 | 2,952,200 | — | — |
| 2024-08-05 | $32.37 | $46.68 | 3,031,300 | — | — |
| 2024-08-02 | $33.04 | $47.65 | 3,296,800 | — | — |
| 2024-08-01 | $34.03 | $49.07 | 3,403,500 | — | — |
| 2024-07-31 | $35.31 | $50.92 | 6,383,700 | — | — |
| 2024-07-30 | $32.45 | $46.80 | 4,246,800 | — | — |
| 2024-07-29 | $32.72 | $47.19 | 2,526,700 | — | — |
| 2024-07-26 | $32.81 | $47.31 | 2,159,700 | — | — |
| 2024-07-25 | $32.18 | $46.41 | 3,823,700 | — | — |
| 2024-07-24 | $31.97 | $46.10 | 2,462,200 | — | — |
| 2024-07-23 | $32.55 | $46.94 | 2,042,900 | — | — |
| 2024-07-22 | $32.65 | $47.08 | 2,897,300 | — | — |
| 2024-07-19 | $32.62 | $47.04 | 2,709,100 | — | — |
| 2024-07-18 | $33.84 | $48.80 | 2,402,200 | — | — |
| 2024-07-17 | $34.18 | $49.29 | 3,161,400 | — | — |
| 2024-07-16 | $34.51 | $49.77 | 2,367,600 | — | — |
| 2024-07-15 | $33.18 | $47.85 | 2,580,200 | — | — |
| 2024-07-12 | $33.12 | $47.76 | 2,328,200 | — | — |
| 2024-07-11 | $33.14 | $47.79 | 2,457,000 | — | — |
| 2024-07-10 | $32.09 | $46.28 | 1,699,900 | — | — |
| 2024-07-09 | $31.66 | $45.66 | 2,622,800 | — | — |
| 2024-07-08 | $31.43 | $45.32 | 1,598,200 | — | — |
| 2024-07-05 | $31.32 | $45.17 | 3,369,000 | — | — |
| 2024-07-03 | $31.89 | $45.99 | 1,280,000 | — | — |
| 2024-07-02 | $31.76 | $45.80 | 1,642,400 | — | — |
| 2024-07-01 | $31.49 | $45.41 | 2,616,100 | — | — |
| 2024-06-28 | $32.24 | $46.49 | 4,686,800 | — | — |
| 2024-06-27 | $32.00 | $46.15 | 2,097,600 | — | — |
| 2024-06-26 | $32.59 | $47.00 | 3,370,400 | — | — |
| 2024-06-25 | $32.87 | $47.40 | 2,272,100 | — | — |
| 2024-06-24 | $33.60 | $48.45 | 2,232,200 | — | — |
| 2024-06-21 | $33.13 | $47.78 | 3,852,200 | — | — |
| 2024-06-20 | $33.13 | $47.78 | 2,091,400 | — | — |
| 2024-06-18 | $33.01 | $47.60 | 2,161,500 | — | — |
| 2024-06-17 | $33.19 | $47.86 | 2,035,500 | — | — |
| 2024-06-14 | $32.36 | $46.67 | 2,742,500 | — | — |
| 2024-06-13 | $33.71 | $48.61 | 2,126,400 | — | — |
| 2024-06-12 | $34.24 | $49.38 | 1,808,000 | — | — |
| 2024-06-11 | $33.72 | $48.63 | 2,974,300 | — | — |
| 2024-06-10 | $34.32 | $49.49 | 2,631,700 | — | — |
| 2024-06-07 | $34.61 | $49.91 | 2,216,900 | — | — |
| 2024-06-06 | $34.88 | $50.30 | 2,317,000 | — | — |
| 2024-06-05 | $34.61 | $49.91 | 2,097,200 | — | — |
| 2024-06-04 | $34.72 | $50.07 | 2,217,800 | — | — |
| 2024-06-03 | $35.91 | $51.79 | 2,969,400 | — | — |
| 2024-05-31 | $35.66 | $51.27 | 19,780,200 | — | — |
| 2024-05-30 | $35.22 | $50.63 | 3,868,800 | — | — |
| 2024-05-29 | $34.79 | $50.02 | 2,129,400 | — | — |
| 2024-05-28 | $35.94 | $51.67 | 2,291,400 | — | — |
| 2024-05-24 | $35.69 | $51.31 | 1,751,600 | — | — |
| 2024-05-23 | $35.08 | $50.43 | 2,507,800 | — | — |
| 2024-05-22 | $35.85 | $51.54 | 2,225,900 | — | — |
| 2024-05-21 | $36.50 | $52.47 | 2,136,500 | — | — |
| 2024-05-20 | $36.87 | $53.01 | 1,965,600 | — | — |
| 2024-05-17 | $37.09 | $53.32 | 2,256,000 | — | — |
| 2024-05-16 | $37.63 | $54.10 | 1,662,600 | — | — |
| 2024-05-15 | $37.50 | $53.91 | 3,300,300 | — | — |
| 2024-05-14 | $37.59 | $54.04 | 1,837,200 | — | — |
| 2024-05-13 | $37.62 | $54.08 | 1,891,000 | — | — |
| 2024-05-10 | $37.50 | $53.91 | 1,770,200 | — | — |
| 2024-05-09 | $37.72 | $54.23 | 2,162,500 | — | — |
| 2024-05-08 | $37.51 | $53.93 | 3,101,200 | — | — |
| 2024-05-07 | $36.80 | $52.91 | 2,683,200 | — | — |
| 2024-05-06 | $36.94 | $53.11 | 3,017,400 | — | — |
| 2024-05-03 | $36.44 | $52.39 | 4,825,600 | — | — |
| 2024-05-02 | $35.63 | $51.22 | 4,894,000 | — | — |
| 2024-05-01 | $32.87 | $47.26 | 3,658,100 | — | — |
| 2024-04-30 | $32.77 | $47.11 | 2,912,300 | — | — |
| 2024-04-29 | $33.73 | $48.49 | 3,296,200 | — | — |
| 2024-04-26 | $33.19 | $47.72 | 1,825,500 | — | — |
| 2024-04-25 | $32.82 | $47.18 | 1,610,700 | — | — |
| 2024-04-24 | $33.65 | $48.38 | 1,975,400 | — | — |
| 2024-04-23 | $33.34 | $47.93 | 1,922,800 | — | — |
| 2024-04-22 | $33.09 | $47.57 | 1,915,500 | — | — |
| 2024-04-19 | $32.80 | $47.15 | 2,222,700 | — | — |
| 2024-04-18 | $32.11 | $46.16 | 2,035,000 | — | — |
| 2024-04-17 | $31.86 | $45.80 | 2,500,600 | — | — |
| 2024-04-16 | $32.44 | $46.64 | 2,847,100 | — | — |
| 2024-04-15 | $33.13 | $47.63 | 2,777,100 | — | — |
| 2024-04-12 | $33.50 | $48.16 | 2,920,100 | — | — |
| 2024-04-11 | $34.50 | $49.60 | 2,352,200 | — | — |
| 2024-04-10 | $34.83 | $50.07 | 2,412,800 | — | — |
| 2024-04-09 | $35.61 | $51.19 | 2,224,000 | — | — |
| 2024-04-08 | $35.13 | $50.50 | 2,153,800 | — | — |
| 2024-04-05 | $34.61 | $49.76 | 2,092,000 | — | — |
| 2024-04-04 | $34.43 | $49.50 | 2,525,700 | — | — |
| 2024-04-03 | $34.80 | $50.03 | 2,314,600 | — | — |
| 2024-04-02 | $34.74 | $49.94 | 2,323,500 | — | — |
| 2024-04-01 | $35.04 | $50.37 | 2,956,400 | — | — |
| 2024-03-28 | $34.74 | $49.94 | 3,562,200 | — | — |
| 2024-03-27 | $34.70 | $49.89 | 3,393,200 | — | — |
| 2024-03-26 | $33.65 | $48.38 | 3,490,300 | — | — |
| 2024-03-25 | $33.17 | $47.69 | 2,868,200 | — | — |
| 2024-03-22 | $33.20 | $47.73 | 2,884,800 | — | — |
| 2024-03-21 | $33.40 | $48.02 | 2,801,400 | — | — |
| 2024-03-20 | $32.72 | $47.04 | 3,747,600 | — | — |
| 2024-03-19 | $31.78 | $45.69 | 2,565,500 | — | — |
| 2024-03-18 | $32.07 | $46.11 | 2,867,400 | — | — |
| 2024-03-15 | $32.12 | $46.18 | 6,025,200 | — | — |
| 2024-03-14 | $32.03 | $46.05 | 3,199,400 | — | — |
| 2024-03-13 | $32.47 | $46.68 | 2,950,300 | — | — |
| 2024-03-12 | $32.54 | $46.78 | 3,016,000 | — | — |
| 2024-03-11 | $32.13 | $46.19 | 3,534,300 | — | — |
| 2024-03-08 | $32.04 | $46.06 | 4,336,700 | — | — |
| 2024-03-07 | $32.28 | $46.41 | 4,662,500 | — | — |
| 2024-03-06 | $31.94 | $45.92 | 3,979,700 | — | — |
| 2024-03-05 | $31.32 | $45.03 | 4,040,200 | — | — |
| 2024-03-04 | $30.83 | $44.32 | 3,393,500 | — | — |
| 2024-03-01 | $31.15 | $44.78 | 2,754,900 | — | — |
| 2024-02-29 | $31.13 | $44.75 | 3,039,400 | — | — |
| 2024-02-28 | $30.78 | $44.09 | 2,006,400 | — | — |
| 2024-02-27 | $30.68 | $43.95 | 2,037,400 | — | — |
| 2024-02-26 | $30.17 | $43.22 | 2,986,300 | — | — |
| 2024-02-23 | $30.41 | $43.56 | 1,848,700 | — | — |
| 2024-02-22 | $30.51 | $43.71 | 1,911,000 | — | — |
| 2024-02-21 | $30.27 | $43.36 | 2,681,200 | — | — |
| 2024-02-20 | $30.16 | $43.20 | 3,805,500 | — | — |
| 2024-02-16 | $30.61 | $43.85 | 4,037,700 | — | — |
| 2024-02-15 | $31.49 | $45.11 | 2,829,600 | — | — |
| 2024-02-14 | $31.14 | $44.61 | 3,507,100 | — | — |
| 2024-02-13 | $31.05 | $44.48 | 4,059,300 | — | — |
| 2024-02-12 | $32.32 | $46.30 | 3,179,600 | — | — |
| 2024-02-09 | $31.80 | $45.55 | 3,319,800 | — | — |
| 2024-02-08 | $31.48 | $45.10 | 7,453,200 | — | — |
| 2024-02-07 | $33.83 | $48.46 | 3,123,200 | — | — |
| 2024-02-06 | $34.07 | $48.81 | 2,657,700 | — | — |
| 2024-02-05 | $33.48 | $47.96 | 2,290,200 | — | — |
| 2024-02-02 | $34.09 | $48.83 | 2,362,400 | — | — |
| 2024-02-01 | $34.48 | $49.39 | 2,599,400 | — | — |
| 2024-01-31 | $33.90 | $48.56 | 2,352,600 | — | — |
| 2024-01-30 | $34.42 | $49.31 | 2,263,000 | — | — |
| 2024-01-29 | $34.27 | $49.09 | 1,956,500 | — | — |
| 2024-01-26 | $34.14 | $48.91 | 2,101,000 | — | — |
| 2024-01-25 | $33.79 | $48.40 | 1,731,500 | — | — |
| 2024-01-24 | $33.27 | $47.66 | 2,051,800 | — | — |
| 2024-01-23 | $33.45 | $47.92 | 2,192,800 | — | — |
| 2024-01-22 | $33.22 | $47.59 | 2,464,500 | — | — |
| 2024-01-19 | $32.87 | $47.09 | 2,220,900 | — | — |
| 2024-01-18 | $32.75 | $46.91 | 1,785,200 | — | — |
| 2024-01-17 | $32.71 | $46.86 | 2,811,300 | — | — |
| 2024-01-16 | $33.11 | $47.43 | 2,936,700 | — | — |
| 2024-01-12 | $32.79 | $46.97 | 3,066,000 | — | — |
| 2024-01-11 | $34.07 | $48.81 | 2,080,700 | — | — |
| 2024-01-10 | $33.89 | $48.55 | 5,124,500 | — | — |
| 2024-01-09 | $33.97 | $48.66 | 3,092,000 | — | — |
| 2024-01-08 | $35.09 | $50.27 | 2,084,000 | — | — |
| 2024-01-05 | $34.99 | $50.12 | 2,286,800 | — | — |
| 2024-01-04 | $34.31 | $49.15 | 2,899,000 | — | — |
| 2024-01-03 | $34.03 | $48.75 | 2,355,600 | — | — |
| 2024-01-02 | $35.94 | $51.48 | 1,957,800 | — | — |