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
- 2007-01-22 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 | $26.34 | $26.34 | 6,204,900 | — | — |
| 2024-12-30 | $25.85 | $25.85 | 6,444,900 | — | — |
| 2024-12-27 | $26.46 | $26.46 | 9,365,500 | — | — |
| 2024-12-26 | $27.68 | $27.68 | 4,603,500 | — | — |
| 2024-12-24 | $27.36 | $27.36 | 2,543,800 | — | — |
| 2024-12-23 | $26.75 | $26.75 | 6,736,600 | — | — |
| 2024-12-20 | $27.01 | $27.01 | 8,795,700 | — | — |
| 2024-12-19 | $27.94 | $27.94 | 9,348,000 | — | — |
| 2024-12-18 | $27.09 | $27.09 | 17,700,700 | — | — |
| 2024-12-17 | $29.24 | $29.24 | 8,243,600 | — | — |
| 2024-12-16 | $30.94 | $30.94 | 7,483,700 | — | — |
| 2024-12-13 | $31.79 | $31.79 | 8,033,600 | — | — |
| 2024-12-12 | $31.99 | $31.99 | 12,417,000 | — | — |
| 2024-12-11 | $29.76 | $29.76 | 6,901,400 | — | — |
| 2024-12-10 | $30.61 | $30.61 | 9,217,900 | — | — |
| 2024-12-09 | $30.56 | $30.56 | 13,936,100 | — | — |
| 2024-12-06 | $28.17 | $28.17 | 11,074,500 | — | — |
| 2024-12-05 | $27.89 | $27.89 | 4,768,700 | — | — |
| 2024-12-04 | $28.97 | $28.97 | 4,592,000 | — | — |
| 2024-12-03 | $29.07 | $29.07 | 7,645,400 | — | — |
| 2024-12-02 | $28.64 | $28.64 | 4,990,900 | — | — |
| 2024-11-29 | $28.45 | $28.45 | 2,921,800 | — | — |
| 2024-11-27 | $28.37 | $28.37 | 5,339,500 | — | — |
| 2024-11-26 | $27.60 | $27.60 | 10,645,100 | — | — |
| 2024-11-25 | $29.75 | $29.75 | 14,988,900 | — | — |
| 2024-11-22 | $29.31 | $29.31 | 5,804,500 | — | — |
| 2024-11-21 | $29.05 | $29.05 | 7,733,000 | — | — |
| 2024-11-20 | $27.71 | $27.71 | 5,996,700 | — | — |
| 2024-11-19 | $27.29 | $27.29 | 8,812,800 | — | — |
| 2024-11-18 | $25.79 | $25.79 | 6,673,500 | — | — |
| 2024-11-15 | $25.66 | $25.66 | 10,025,800 | — | — |
| 2024-11-14 | $26.93 | $26.93 | 5,329,100 | — | — |
| 2024-11-13 | $27.04 | $27.04 | 9,607,100 | — | — |
| 2024-11-12 | $26.96 | $26.96 | 12,993,500 | — | — |
| 2024-11-11 | $27.39 | $27.39 | 9,768,500 | — | — |
| 2024-11-08 | $28.90 | $28.90 | 7,787,500 | — | — |
| 2024-11-07 | $30.01 | $30.01 | 8,439,900 | — | — |
| 2024-11-06 | $30.04 | $30.04 | 22,549,200 | — | — |
| 2024-11-05 | $31.73 | $31.73 | 8,018,300 | — | — |
| 2024-11-04 | $31.07 | $31.07 | 5,758,000 | — | — |
| 2024-11-01 | $31.48 | $31.48 | 5,787,700 | — | — |
| 2024-10-31 | $30.08 | $30.08 | 7,250,400 | — | — |
| 2024-10-30 | $30.69 | $30.69 | 4,922,000 | — | — |
| 2024-10-29 | $31.03 | $31.03 | 6,832,700 | — | — |
| 2024-10-28 | $31.40 | $31.40 | 5,483,800 | — | — |
| 2024-10-25 | $31.66 | $31.66 | 6,541,400 | — | — |
| 2024-10-24 | $31.70 | $31.70 | 7,126,600 | — | — |
| 2024-10-23 | $30.46 | $30.46 | 6,638,800 | — | — |
| 2024-10-22 | $32.02 | $32.02 | 7,829,800 | — | — |
| 2024-10-21 | $32.46 | $32.46 | 10,542,000 | — | — |
| 2024-10-18 | $33.85 | $33.85 | 8,290,700 | — | — |
| 2024-10-17 | $32.18 | $32.18 | 12,921,200 | — | — |
| 2024-10-16 | $33.78 | $33.78 | 10,954,700 | — | — |
| 2024-10-15 | $34.16 | $34.16 | 14,963,900 | — | — |
| 2024-10-14 | $34.82 | $34.82 | 14,494,800 | — | — |
| 2024-10-11 | $32.80 | $32.80 | 18,275,000 | — | — |
| 2024-10-10 | $34.91 | $34.91 | 30,172,400 | — | — |
| 2024-10-09 | $30.51 | $30.51 | 10,850,000 | — | — |
| 2024-10-08 | $28.74 | $28.74 | 8,858,100 | — | — |
| 2024-10-07 | $28.82 | $28.82 | 8,725,700 | — | — |
| 2024-10-04 | $30.25 | $30.25 | 5,724,700 | — | — |
| 2024-10-03 | $29.74 | $29.74 | 6,952,900 | — | — |
| 2024-10-02 | $30.45 | $30.45 | 9,034,600 | — | — |
| 2024-10-01 | $31.20 | $31.20 | 7,097,700 | — | — |
| 2024-09-30 | $31.36 | $31.36 | 8,286,400 | — | — |
| 2024-09-27 | $32.53 | $32.53 | 6,141,500 | — | — |
| 2024-09-26 | $31.32 | $31.32 | 6,706,400 | — | — |
| 2024-09-25 | $31.02 | $31.02 | 6,634,500 | — | — |
| 2024-09-24 | $31.63 | $31.63 | 7,717,200 | — | — |
| 2024-09-23 | $32.80 | $32.80 | 7,285,500 | — | — |
| 2024-09-20 | $33.17 | $33.17 | 7,274,900 | — | — |
| 2024-09-19 | $34.07 | $34.07 | 4,772,700 | — | — |
| 2024-09-18 | $34.28 | $34.28 | 3,391,700 | — | — |
| 2024-09-17 | $34.80 | $34.80 | 7,136,400 | — | — |
| 2024-09-16 | $33.18 | $33.18 | 3,673,100 | — | — |
| 2024-09-13 | $33.69 | $33.69 | 6,644,900 | — | — |
| 2024-09-12 | $32.94 | $32.94 | 3,587,000 | — | — |
| 2024-09-11 | $33.08 | $33.08 | 4,049,600 | — | — |
| 2024-09-10 | $32.50 | $32.50 | 4,189,200 | — | — |
| 2024-09-09 | $33.39 | $33.39 | 7,182,000 | — | — |
| 2024-09-06 | $31.96 | $31.96 | 9,520,000 | — | — |
| 2024-09-05 | $32.03 | $32.03 | 8,599,800 | — | — |
| 2024-09-04 | $32.39 | $32.39 | 18,608,500 | — | — |
| 2024-09-03 | $36.64 | $36.64 | 3,971,300 | — | — |
| 2024-08-30 | $38.03 | $38.03 | 3,353,400 | — | — |
| 2024-08-29 | $37.63 | $37.63 | 3,278,700 | — | — |
| 2024-08-28 | $38.09 | $38.09 | 3,754,100 | — | — |
| 2024-08-27 | $39.80 | $39.80 | 2,603,500 | — | — |
| 2024-08-26 | $40.13 | $40.13 | 3,293,600 | — | — |
| 2024-08-23 | $39.54 | $39.54 | 4,345,700 | — | — |
| 2024-08-22 | $39.33 | $39.33 | 2,606,200 | — | — |
| 2024-08-21 | $41.28 | $41.28 | 2,802,200 | — | — |
| 2024-08-20 | $40.35 | $40.35 | 5,266,000 | — | — |
| 2024-08-19 | $41.56 | $41.56 | 5,743,000 | — | — |
| 2024-08-16 | $40.17 | $40.17 | 3,957,800 | — | — |
| 2024-08-15 | $41.59 | $41.59 | 6,517,600 | — | — |
| 2024-08-14 | $39.23 | $39.23 | 4,632,900 | — | — |
| 2024-08-13 | $39.48 | $39.48 | 6,454,000 | — | — |
| 2024-08-12 | $38.03 | $38.03 | 5,753,500 | — | — |
| 2024-08-09 | $38.08 | $38.08 | 6,375,300 | — | — |
| 2024-08-08 | $39.59 | $39.59 | 11,770,000 | — | — |
| 2024-08-07 | $39.40 | $39.40 | 8,415,400 | — | — |
| 2024-08-06 | $40.38 | $40.38 | 12,365,100 | — | — |
| 2024-08-05 | $41.35 | $41.35 | 8,167,200 | — | — |
| 2024-08-02 | $42.71 | $42.71 | 6,169,100 | — | — |
| 2024-08-01 | $44.80 | $44.80 | 5,197,800 | — | — |
| 2024-07-31 | $46.83 | $46.83 | 3,346,500 | — | — |
| 2024-07-30 | $46.31 | $46.31 | 3,826,500 | — | — |
| 2024-07-29 | $46.88 | $46.88 | 4,954,800 | — | — |
| 2024-07-26 | $48.02 | $48.02 | 5,329,800 | — | — |
| 2024-07-25 | $46.40 | $46.40 | 5,037,600 | — | — |
| 2024-07-24 | $45.64 | $45.64 | 5,927,100 | — | — |
| 2024-07-23 | $47.47 | $47.47 | 6,036,700 | — | — |
| 2024-07-22 | $48.14 | $48.14 | 10,340,600 | — | — |
| 2024-07-19 | $49.58 | $49.58 | 6,997,600 | — | — |
| 2024-07-18 | $50.98 | $50.98 | 3,484,100 | — | — |
| 2024-07-17 | $50.75 | $50.75 | 5,484,800 | — | — |
| 2024-07-16 | $52.79 | $52.79 | 4,688,100 | — | — |
| 2024-07-15 | $52.63 | $52.63 | 13,572,600 | — | — |
| 2024-07-12 | $58.90 | $58.90 | 4,165,300 | — | — |
| 2024-07-11 | $58.52 | $58.52 | 4,817,200 | — | — |
| 2024-07-10 | $56.91 | $56.91 | 5,264,000 | — | — |
| 2024-07-09 | $55.55 | $55.55 | 9,707,500 | — | — |
| 2024-07-08 | $56.06 | $56.06 | 4,040,400 | — | — |
| 2024-07-05 | $57.22 | $57.22 | 2,307,900 | — | — |
| 2024-07-03 | $57.52 | $57.52 | 1,917,500 | — | — |
| 2024-07-02 | $57.24 | $57.24 | 3,179,000 | — | — |
| 2024-07-01 | $57.84 | $57.84 | 5,437,900 | — | — |
| 2024-06-28 | $57.09 | $57.09 | 6,102,000 | — | — |
| 2024-06-27 | $57.54 | $57.54 | 4,660,700 | — | — |
| 2024-06-26 | $56.56 | $56.56 | 6,714,800 | — | — |
| 2024-06-25 | $55.86 | $55.86 | 9,513,600 | — | — |
| 2024-06-24 | $59.77 | $59.77 | 5,229,800 | — | — |
| 2024-06-21 | $62.48 | $62.48 | 5,069,400 | — | — |
| 2024-06-20 | $61.90 | $61.90 | 6,739,500 | — | — |
| 2024-06-18 | $63.28 | $63.28 | 7,947,600 | — | — |
| 2024-06-17 | $58.42 | $58.42 | 6,279,900 | — | — |
| 2024-06-14 | $59.96 | $59.96 | 5,231,800 | — | — |
| 2024-06-13 | $62.05 | $62.05 | 9,108,700 | — | — |
| 2024-06-12 | $61.69 | $61.69 | 9,671,400 | — | — |
| 2024-06-11 | $65.82 | $65.82 | 8,925,100 | — | — |
| 2024-06-10 | $66.17 | $66.17 | 9,830,800 | — | — |
| 2024-06-07 | $73.20 | $73.20 | 2,259,600 | — | — |
| 2024-06-06 | $74.07 | $74.07 | 3,890,400 | — | — |
| 2024-06-05 | $74.37 | $74.37 | 4,550,100 | — | — |
| 2024-06-04 | $71.42 | $71.42 | 4,920,400 | — | — |
| 2024-06-03 | $75.00 | $75.00 | 4,812,400 | — | — |
| 2024-05-31 | $79.98 | $79.98 | 3,055,100 | — | — |
| 2024-05-30 | $78.70 | $78.70 | 2,915,700 | — | — |
| 2024-05-29 | $79.81 | $79.81 | 5,233,000 | — | — |
| 2024-05-28 | $82.92 | $82.92 | 17,490,100 | — | — |
| 2024-05-24 | $95.15 | $95.15 | 2,177,700 | — | — |
| 2024-05-23 | $91.71 | $91.71 | 2,372,300 | — | — |
| 2024-05-22 | $93.49 | $93.49 | 3,053,000 | — | — |
| 2024-05-21 | $95.96 | $95.96 | 2,273,200 | — | — |
| 2024-05-20 | $96.09 | $96.09 | 3,753,500 | — | — |
| 2024-05-17 | $93.02 | $93.02 | 2,368,300 | — | — |
| 2024-05-16 | $92.57 | $92.57 | 3,404,900 | — | — |
| 2024-05-15 | $93.87 | $93.87 | 3,470,100 | — | — |
| 2024-05-14 | $91.54 | $91.54 | 5,579,600 | — | — |
| 2024-05-13 | $86.58 | $86.58 | 4,612,400 | — | — |
| 2024-05-10 | $82.81 | $82.81 | 5,644,000 | — | — |
| 2024-05-09 | $82.07 | $82.07 | 8,881,400 | — | — |
| 2024-05-08 | $77.13 | $77.13 | 5,838,100 | — | — |
| 2024-05-07 | $76.95 | $76.95 | 15,007,400 | — | — |
| 2024-05-06 | $78.33 | $78.33 | 8,454,500 | — | — |
| 2024-05-03 | $75.97 | $75.97 | 4,214,800 | — | — |
| 2024-05-02 | $74.38 | $74.38 | 3,913,200 | — | — |
| 2024-05-01 | $72.34 | $72.34 | 3,126,700 | — | — |
| 2024-04-30 | $71.27 | $71.27 | 2,750,200 | — | — |
| 2024-04-29 | $73.73 | $73.73 | 3,099,300 | — | — |
| 2024-04-26 | $73.16 | $73.16 | 1,613,300 | — | — |
| 2024-04-25 | $71.64 | $71.64 | 2,520,800 | — | — |
| 2024-04-24 | $72.00 | $72.00 | 4,061,600 | — | — |
| 2024-04-23 | $72.03 | $72.03 | 6,499,000 | — | — |
| 2024-04-22 | $69.79 | $69.79 | 3,792,400 | — | — |
| 2024-04-19 | $68.84 | $68.84 | 3,574,800 | — | — |
| 2024-04-18 | $69.97 | $69.97 | 3,301,200 | — | — |
| 2024-04-17 | $70.97 | $70.97 | 3,973,500 | — | — |
| 2024-04-16 | $72.52 | $72.52 | 4,097,700 | — | — |
| 2024-04-15 | $73.49 | $73.49 | 5,562,700 | — | — |
| 2024-04-12 | $79.72 | $79.72 | 3,251,100 | — | — |
| 2024-04-11 | $80.87 | $80.87 | 3,301,900 | — | — |
| 2024-04-10 | $84.47 | $84.47 | 2,501,700 | — | — |
| 2024-04-09 | $84.64 | $84.64 | 2,954,000 | — | — |
| 2024-04-08 | $83.80 | $83.80 | 2,475,600 | — | — |
| 2024-04-05 | $83.94 | $83.94 | 4,250,500 | — | — |
| 2024-04-04 | $79.47 | $79.47 | 6,153,900 | — | — |
| 2024-04-03 | $76.65 | $76.65 | 3,955,000 | — | — |
| 2024-04-02 | $78.89 | $78.89 | 4,303,800 | — | — |
| 2024-04-01 | $82.53 | $82.53 | 3,177,900 | — | — |
| 2024-03-28 | $82.92 | $82.92 | 3,356,000 | — | — |
| 2024-03-27 | $83.43 | $83.43 | 6,315,300 | — | — |
| 2024-03-26 | $91.22 | $91.22 | 1,603,400 | — | — |
| 2024-03-25 | $91.62 | $91.62 | 1,866,100 | — | — |
| 2024-03-22 | $92.46 | $92.46 | 1,837,100 | — | — |
| 2024-03-21 | $90.95 | $90.95 | 2,291,700 | — | — |
| 2024-03-20 | $90.67 | $90.67 | 2,525,200 | — | — |
| 2024-03-19 | $86.37 | $86.37 | 4,158,100 | — | — |
| 2024-03-18 | $89.54 | $89.54 | 3,496,000 | — | — |
| 2024-03-15 | $92.90 | $92.90 | 4,014,700 | — | — |
| 2024-03-14 | $93.46 | $93.46 | 5,156,400 | — | — |
| 2024-03-13 | $96.11 | $96.11 | 5,758,900 | — | — |
| 2024-03-12 | $91.07 | $91.07 | 4,121,100 | — | — |
| 2024-03-11 | $85.31 | $85.31 | 5,258,400 | — | — |
| 2024-03-08 | $88.89 | $88.89 | 4,278,400 | — | — |
| 2024-03-07 | $89.56 | $89.56 | 4,140,800 | — | — |
| 2024-03-06 | $87.49 | $87.49 | 4,102,000 | — | — |
| 2024-03-05 | $86.73 | $86.73 | 7,211,600 | — | — |
| 2024-03-04 | $86.84 | $86.84 | 10,786,200 | — | — |
| 2024-03-01 | $79.27 | $79.27 | 15,419,300 | — | — |
| 2024-02-29 | $81.62 | $81.62 | 31,486,900 | — | — |
| 2024-02-28 | $67.77 | $67.77 | 6,872,500 | — | — |
| 2024-02-27 | $67.52 | $67.52 | 7,443,400 | — | — |
| 2024-02-26 | $65.56 | $65.56 | 4,197,800 | — | — |
| 2024-02-23 | $64.05 | $64.05 | 2,701,300 | — | — |
| 2024-02-22 | $64.13 | $64.13 | 2,799,000 | — | — |
| 2024-02-21 | $61.19 | $61.19 | 3,275,500 | — | — |
| 2024-02-20 | $63.56 | $63.56 | 3,431,600 | — | — |
| 2024-02-16 | $64.41 | $64.41 | 3,538,500 | — | — |
| 2024-02-15 | $63.39 | $63.39 | 3,140,900 | — | — |
| 2024-02-14 | $62.56 | $62.56 | 5,551,200 | — | — |
| 2024-02-13 | $59.88 | $59.88 | 3,369,700 | — | — |
| 2024-02-12 | $59.25 | $59.25 | 3,059,100 | — | — |
| 2024-02-09 | $58.39 | $58.39 | 2,520,900 | — | — |
| 2024-02-08 | $58.71 | $58.71 | 2,759,800 | — | — |
| 2024-02-07 | $57.77 | $57.77 | 3,382,100 | — | — |
| 2024-02-06 | $55.80 | $55.80 | 5,688,900 | — | — |
| 2024-02-05 | $53.21 | $53.21 | 3,811,700 | — | — |
| 2024-02-02 | $53.35 | $53.35 | 4,197,700 | — | — |
| 2024-02-01 | $51.10 | $51.10 | 2,856,100 | — | — |
| 2024-01-31 | $49.90 | $49.90 | 3,797,800 | — | — |
| 2024-01-30 | $50.94 | $50.94 | 3,017,100 | — | — |
| 2024-01-29 | $52.08 | $52.08 | 4,868,100 | — | — |
| 2024-01-26 | $52.42 | $52.42 | 2,864,000 | — | — |
| 2024-01-25 | $53.30 | $53.30 | 2,864,300 | — | — |
| 2024-01-24 | $52.87 | $52.87 | 3,672,400 | — | — |
| 2024-01-23 | $53.04 | $53.04 | 4,125,100 | — | — |
| 2024-01-22 | $52.66 | $52.66 | 8,746,500 | — | — |
| 2024-01-19 | $51.99 | $51.99 | 17,038,400 | — | — |
| 2024-01-18 | $59.58 | $59.58 | 3,531,700 | — | — |
| 2024-01-17 | $59.87 | $59.87 | 2,993,200 | — | — |
| 2024-01-16 | $59.97 | $59.97 | 3,149,600 | — | — |
| 2024-01-12 | $60.35 | $60.35 | 3,592,800 | — | — |
| 2024-01-11 | $59.06 | $59.06 | 3,578,300 | — | — |
| 2024-01-10 | $59.79 | $59.79 | 3,741,600 | — | — |
| 2024-01-09 | $58.08 | $58.08 | 5,519,000 | — | — |
| 2024-01-08 | $58.15 | $58.15 | 4,166,200 | — | — |
| 2024-01-05 | $57.28 | $57.28 | 3,797,900 | — | — |
| 2024-01-04 | $56.55 | $56.55 | 4,771,300 | — | — |
| 2024-01-03 | $55.36 | $55.36 | 4,936,500 | — | — |
| 2024-01-02 | $59.03 | $59.03 | 6,346,600 | — | — |