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
- 1970-01-02 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 | $31.73 | $999.12 | 2,970,000 | — | — |
| 2024-12-30 | $31.83 | $1,002.26 | 2,725,700 | — | — |
| 2024-12-27 | $32.21 | $1,014.23 | 2,716,800 | — | — |
| 2024-12-26 | $32.37 | $1,019.27 | 2,253,100 | — | — |
| 2024-12-24 | $32.39 | $1,019.90 | 1,444,900 | — | — |
| 2024-12-23 | $32.10 | $1,010.77 | 4,390,800 | — | — |
| 2024-12-20 | $32.54 | $1,024.62 | 14,446,700 | — | — |
| 2024-12-19 | $31.76 | $1,000.06 | 8,330,200 | — | — |
| 2024-12-18 | $31.44 | $989.98 | 8,050,400 | — | — |
| 2024-12-17 | $31.71 | $998.49 | 6,723,000 | — | — |
| 2024-12-16 | $32.07 | $1,009.82 | 4,281,600 | — | — |
| 2024-12-13 | $31.94 | $1,005.73 | 4,760,100 | — | — |
| 2024-12-12 | $31.91 | $1,004.78 | 4,164,400 | — | — |
| 2024-12-11 | $31.41 | $989.04 | 4,392,500 | — | — |
| 2024-12-10 | $31.38 | $988.09 | 4,203,100 | — | — |
| 2024-12-09 | $31.36 | $987.46 | 3,582,600 | — | — |
| 2024-12-06 | $31.66 | $996.91 | 2,842,500 | — | — |
| 2024-12-05 | $31.99 | $1,007.30 | 3,775,900 | — | — |
| 2024-12-04 | $32.30 | $1,017.06 | 3,068,400 | — | — |
| 2024-12-03 | $32.13 | $1,011.71 | 3,865,400 | — | — |
| 2024-12-02 | $31.99 | $1,007.30 | 3,169,500 | — | — |
| 2024-11-29 | $32.62 | $1,027.14 | 1,847,100 | — | — |
| 2024-11-27 | $32.66 | $1,028.40 | 3,320,100 | — | — |
| 2024-11-26 | $32.53 | $1,024.31 | 4,398,900 | — | — |
| 2024-11-25 | $32.48 | $1,022.73 | 5,535,200 | — | — |
| 2024-11-22 | $31.93 | $1,005.41 | 4,895,400 | — | — |
| 2024-11-21 | $31.73 | $999.12 | 5,115,400 | — | — |
| 2024-11-20 | $31.57 | $987.46 | 3,467,000 | — | — |
| 2024-11-19 | $31.40 | $982.15 | 4,824,900 | — | — |
| 2024-11-18 | $31.15 | $974.33 | 4,830,600 | — | — |
| 2024-11-15 | $30.86 | $965.26 | 5,826,000 | — | — |
| 2024-11-14 | $29.98 | $937.73 | 4,069,800 | — | — |
| 2024-11-13 | $30.41 | $951.18 | 6,126,900 | — | — |
| 2024-11-12 | $30.44 | $952.12 | 6,007,000 | — | — |
| 2024-11-11 | $30.06 | $940.23 | 4,981,500 | — | — |
| 2024-11-08 | $30.39 | $950.56 | 5,429,100 | — | — |
| 2024-11-07 | $29.37 | $918.65 | 5,099,300 | — | — |
| 2024-11-06 | $29.02 | $907.70 | 7,913,200 | — | — |
| 2024-11-05 | $29.55 | $924.28 | 5,040,600 | — | — |
| 2024-11-04 | $29.02 | $907.70 | 5,657,200 | — | — |
| 2024-11-01 | $28.58 | $893.94 | 3,986,200 | — | — |
| 2024-10-31 | $29.53 | $923.66 | 5,678,800 | — | — |
| 2024-10-30 | $29.26 | $915.21 | 3,895,300 | — | — |
| 2024-10-29 | $29.43 | $920.53 | 5,048,500 | — | — |
| 2024-10-28 | $29.75 | $930.54 | 4,491,100 | — | — |
| 2024-10-25 | $29.31 | $916.78 | 3,756,400 | — | — |
| 2024-10-24 | $29.48 | $922.09 | 4,401,400 | — | — |
| 2024-10-23 | $29.75 | $930.54 | 4,274,400 | — | — |
| 2024-10-22 | $29.79 | $931.79 | 5,166,800 | — | — |
| 2024-10-21 | $30.09 | $941.17 | 4,791,700 | — | — |
| 2024-10-18 | $30.11 | $941.80 | 4,832,100 | — | — |
| 2024-10-17 | $30.18 | $943.99 | 9,458,200 | — | — |
| 2024-10-16 | $30.11 | $941.80 | 4,654,500 | — | — |
| 2024-10-15 | $29.96 | $937.11 | 3,940,000 | — | — |
| 2024-10-14 | $29.78 | $931.48 | 3,199,500 | — | — |
| 2024-10-11 | $29.57 | $924.91 | 4,674,900 | — | — |
| 2024-10-10 | $29.49 | $922.41 | 5,698,800 | — | — |
| 2024-10-09 | $29.49 | $922.41 | 3,916,300 | — | — |
| 2024-10-08 | $29.47 | $921.78 | 8,093,300 | — | — |
| 2024-10-07 | $29.64 | $927.10 | 14,589,000 | — | — |
| 2024-10-04 | $30.52 | $954.62 | 11,837,500 | — | — |
| 2024-10-03 | $30.30 | $947.74 | 7,995,600 | — | — |
| 2024-10-02 | $30.05 | $939.92 | 6,362,100 | — | — |
| 2024-10-01 | $29.89 | $934.92 | 7,137,500 | — | — |
| 2024-09-30 | $29.42 | $920.22 | 5,233,700 | — | — |
| 2024-09-27 | $29.10 | $910.21 | 3,354,900 | — | — |
| 2024-09-26 | $28.94 | $905.20 | 3,027,100 | — | — |
| 2024-09-25 | $28.62 | $895.19 | 3,694,300 | — | — |
| 2024-09-24 | $28.68 | $897.07 | 3,716,900 | — | — |
| 2024-09-23 | $28.93 | $904.89 | 5,324,100 | — | — |
| 2024-09-20 | $28.17 | $881.12 | 16,768,000 | — | — |
| 2024-09-19 | $28.26 | $883.93 | 5,388,800 | — | — |
| 2024-09-18 | $28.21 | $882.37 | 4,602,200 | — | — |
| 2024-09-17 | $28.32 | $885.81 | 4,160,100 | — | — |
| 2024-09-16 | $28.21 | $882.37 | 2,549,000 | — | — |
| 2024-09-13 | $27.93 | $873.61 | 4,545,800 | — | — |
| 2024-09-12 | $27.59 | $862.98 | 6,768,500 | — | — |
| 2024-09-11 | $27.95 | $874.24 | 6,402,800 | — | — |
| 2024-09-10 | $27.55 | $861.72 | 7,224,200 | — | — |
| 2024-09-09 | $27.41 | $857.35 | 4,720,600 | — | — |
| 2024-09-06 | $27.28 | $853.28 | 4,942,600 | — | — |
| 2024-09-05 | $27.76 | $868.29 | 4,205,100 | — | — |
| 2024-09-04 | $27.65 | $864.85 | 5,238,400 | — | — |
| 2024-09-03 | $27.49 | $859.85 | 5,815,200 | — | — |
| 2024-08-30 | $27.30 | $853.91 | 5,826,000 | — | — |
| 2024-08-29 | $27.08 | $847.02 | 7,115,300 | — | — |
| 2024-08-28 | $27.20 | $850.78 | 9,130,600 | — | — |
| 2024-08-27 | $27.22 | $851.40 | 8,136,200 | — | — |
| 2024-08-26 | $27.18 | $850.15 | 6,154,500 | — | — |
| 2024-08-23 | $26.77 | $837.33 | 5,106,300 | — | — |
| 2024-08-22 | $26.94 | $842.64 | 10,899,900 | — | — |
| 2024-08-21 | $26.14 | $817.62 | 5,879,800 | — | — |
| 2024-08-20 | $25.81 | $807.30 | 3,305,200 | — | — |
| 2024-08-19 | $26.04 | $814.49 | 5,034,100 | — | — |
| 2024-08-16 | $25.79 | $806.67 | 10,634,600 | — | — |
| 2024-08-15 | $25.87 | $809.18 | 5,142,600 | — | — |
| 2024-08-14 | $25.77 | $799.79 | 6,887,000 | — | — |
| 2024-08-13 | $25.88 | $803.21 | 10,202,100 | — | — |
| 2024-08-12 | $26.20 | $813.14 | 7,408,900 | — | — |
| 2024-08-09 | $26.47 | $821.52 | 7,548,500 | — | — |
| 2024-08-08 | $26.28 | $815.62 | 13,959,600 | — | — |
| 2024-08-07 | $25.63 | $795.45 | 11,057,400 | — | — |
| 2024-08-06 | $25.77 | $799.79 | 7,543,000 | — | — |
| 2024-08-05 | $25.93 | $804.76 | 10,239,300 | — | — |
| 2024-08-02 | $27.07 | $840.14 | 13,867,500 | — | — |
| 2024-08-01 | $28.15 | $873.66 | 15,523,500 | — | — |
| 2024-07-31 | $27.75 | $861.24 | 11,124,400 | — | — |
| 2024-07-30 | $28.51 | $884.83 | 8,242,500 | — | — |
| 2024-07-29 | $29.19 | $905.94 | 7,923,000 | — | — |
| 2024-07-26 | $29.36 | $911.21 | 4,665,000 | — | — |
| 2024-07-25 | $28.88 | $896.31 | 4,390,200 | — | — |
| 2024-07-24 | $29.02 | $900.66 | 3,221,900 | — | — |
| 2024-07-23 | $28.70 | $890.73 | 3,132,100 | — | — |
| 2024-07-22 | $28.96 | $898.80 | 3,405,200 | — | — |
| 2024-07-19 | $28.97 | $899.11 | 3,697,400 | — | — |
| 2024-07-18 | $28.82 | $894.45 | 6,864,300 | — | — |
| 2024-07-17 | $28.64 | $888.87 | 9,188,500 | — | — |
| 2024-07-16 | $28.57 | $886.69 | 10,720,200 | — | — |
| 2024-07-15 | $28.28 | $877.69 | 13,737,600 | — | — |
| 2024-07-12 | $30.30 | $940.39 | 7,825,600 | — | — |
| 2024-07-11 | $29.68 | $921.14 | 7,549,500 | — | — |
| 2024-07-10 | $29.59 | $918.35 | 9,594,900 | — | — |
| 2024-07-09 | $29.63 | $919.59 | 8,258,900 | — | — |
| 2024-07-08 | $30.32 | $941.01 | 5,404,000 | — | — |
| 2024-07-05 | $30.49 | $946.28 | 5,291,500 | — | — |
| 2024-07-03 | $30.33 | $941.32 | 1,489,500 | — | — |
| 2024-07-02 | $30.46 | $945.35 | 2,806,500 | — | — |
| 2024-07-01 | $30.55 | $948.14 | 2,946,500 | — | — |
| 2024-06-28 | $30.98 | $961.49 | 6,589,500 | — | — |
| 2024-06-27 | $30.81 | $956.21 | 3,297,000 | — | — |
| 2024-06-26 | $30.50 | $946.59 | 3,063,700 | — | — |
| 2024-06-25 | $30.39 | $943.18 | 6,235,800 | — | — |
| 2024-06-24 | $31.31 | $971.73 | 3,018,900 | — | — |
| 2024-06-21 | $31.00 | $962.11 | 8,376,300 | — | — |
| 2024-06-20 | $31.28 | $970.80 | 4,886,100 | — | — |
| 2024-06-18 | $31.00 | $962.11 | 4,129,500 | — | — |
| 2024-06-17 | $30.69 | $952.49 | 3,674,800 | — | — |
| 2024-06-14 | $30.85 | $957.46 | 5,105,800 | — | — |
| 2024-06-13 | $30.90 | $959.01 | 8,317,400 | — | — |
| 2024-06-12 | $30.99 | $961.80 | 9,721,300 | — | — |
| 2024-06-11 | $30.82 | $956.52 | 6,090,300 | — | — |
| 2024-06-10 | $30.43 | $944.42 | 3,946,400 | — | — |
| 2024-06-07 | $30.17 | $936.35 | 5,935,900 | — | — |
| 2024-06-06 | $30.25 | $938.83 | 2,274,900 | — | — |
| 2024-06-05 | $30.43 | $944.42 | 2,639,200 | — | — |
| 2024-06-04 | $30.84 | $957.14 | 3,849,700 | — | — |
| 2024-06-03 | $30.75 | $954.35 | 5,116,200 | — | — |
| 2024-05-31 | $30.51 | $946.90 | 6,770,000 | — | — |
| 2024-05-30 | $29.74 | $923.01 | 5,157,500 | — | — |
| 2024-05-29 | $29.38 | $911.83 | 5,212,400 | — | — |
| 2024-05-28 | $29.54 | $916.80 | 4,516,700 | — | — |
| 2024-05-24 | $29.51 | $915.87 | 4,719,400 | — | — |
| 2024-05-23 | $29.35 | $910.90 | 5,126,700 | — | — |
| 2024-05-22 | $30.06 | $932.94 | 4,816,400 | — | — |
| 2024-05-21 | $30.41 | $943.80 | 6,786,600 | — | — |
| 2024-05-20 | $29.99 | $930.76 | 4,211,800 | — | — |
| 2024-05-17 | $30.08 | $933.56 | 4,755,100 | — | — |
| 2024-05-16 | $29.94 | $929.21 | 3,564,500 | — | — |
| 2024-05-15 | $29.76 | $923.63 | 3,816,300 | — | — |
| 2024-05-14 | $29.68 | $914.94 | 3,090,000 | — | — |
| 2024-05-13 | $29.66 | $914.32 | 3,031,200 | — | — |
| 2024-05-10 | $29.70 | $915.55 | 10,141,800 | — | — |
| 2024-05-09 | $29.79 | $918.33 | 4,570,400 | — | — |
| 2024-05-08 | $29.46 | $908.15 | 5,271,000 | — | — |
| 2024-05-07 | $29.60 | $912.47 | 4,601,200 | — | — |
| 2024-05-06 | $29.32 | $903.84 | 3,537,600 | — | — |
| 2024-05-03 | $29.45 | $907.85 | 3,650,900 | — | — |
| 2024-05-02 | $29.40 | $906.30 | 6,125,200 | — | — |
| 2024-05-01 | $29.32 | $903.84 | 6,046,100 | — | — |
| 2024-04-30 | $29.14 | $898.29 | 7,377,800 | — | — |
| 2024-04-29 | $29.22 | $900.76 | 3,688,500 | — | — |
| 2024-04-26 | $28.85 | $889.35 | 3,335,600 | — | — |
| 2024-04-25 | $29.34 | $904.46 | 5,618,700 | — | — |
| 2024-04-24 | $29.07 | $896.13 | 4,112,600 | — | — |
| 2024-04-23 | $28.73 | $885.65 | 2,588,000 | — | — |
| 2024-04-22 | $28.78 | $887.19 | 2,983,000 | — | — |
| 2024-04-19 | $28.53 | $879.49 | 3,338,100 | — | — |
| 2024-04-18 | $27.95 | $861.61 | 2,506,100 | — | — |
| 2024-04-17 | $27.70 | $853.90 | 4,490,500 | — | — |
| 2024-04-16 | $27.22 | $839.10 | 9,553,100 | — | — |
| 2024-04-15 | $27.40 | $844.65 | 3,613,200 | — | — |
| 2024-04-12 | $27.46 | $846.50 | 3,683,200 | — | — |
| 2024-04-11 | $27.58 | $850.20 | 5,612,100 | — | — |
| 2024-04-10 | $27.37 | $843.73 | 4,836,300 | — | — |
| 2024-04-09 | $28.28 | $871.78 | 4,468,000 | — | — |
| 2024-04-08 | $28.22 | $869.93 | 5,155,500 | — | — |
| 2024-04-05 | $28.05 | $864.69 | 5,376,700 | — | — |
| 2024-04-04 | $28.10 | $866.23 | 3,393,800 | — | — |
| 2024-04-03 | $28.15 | $867.77 | 3,163,600 | — | — |
| 2024-04-02 | $28.44 | $876.71 | 5,008,900 | — | — |
| 2024-04-01 | $28.42 | $876.09 | 4,929,300 | — | — |
| 2024-03-28 | $28.49 | $878.25 | 4,440,100 | — | — |
| 2024-03-27 | $28.29 | $872.09 | 5,656,100 | — | — |
| 2024-03-26 | $27.23 | $839.41 | 5,757,600 | — | — |
| 2024-03-25 | $27.60 | $850.82 | 4,728,000 | — | — |
| 2024-03-22 | $27.83 | $857.91 | 4,073,400 | — | — |
| 2024-03-21 | $27.99 | $862.84 | 4,346,900 | — | — |
| 2024-03-20 | $28.10 | $866.23 | 4,476,500 | — | — |
| 2024-03-19 | $28.18 | $868.70 | 4,344,000 | — | — |
| 2024-03-18 | $27.94 | $861.30 | 3,485,300 | — | — |
| 2024-03-15 | $27.87 | $859.14 | 9,392,700 | — | — |
| 2024-03-14 | $27.89 | $859.76 | 6,003,500 | — | — |
| 2024-03-13 | $28.00 | $863.15 | 4,167,700 | — | — |
| 2024-03-12 | $28.13 | $867.15 | 3,514,900 | — | — |
| 2024-03-11 | $28.52 | $879.18 | 4,272,900 | — | — |
| 2024-03-08 | $28.33 | $873.32 | 3,468,000 | — | — |
| 2024-03-07 | $28.31 | $872.70 | 2,919,400 | — | — |
| 2024-03-06 | $28.30 | $872.40 | 3,912,200 | — | — |
| 2024-03-05 | $27.89 | $859.76 | 5,967,300 | — | — |
| 2024-03-04 | $27.94 | $861.30 | 3,127,300 | — | — |
| 2024-03-01 | $27.44 | $845.88 | 3,062,100 | — | — |
| 2024-02-29 | $27.50 | $847.73 | 3,380,100 | — | — |
| 2024-02-28 | $27.48 | $847.12 | 3,332,900 | — | — |
| 2024-02-27 | $27.65 | $852.36 | 3,803,800 | — | — |
| 2024-02-26 | $27.30 | $841.57 | 3,435,900 | — | — |
| 2024-02-23 | $27.91 | $860.37 | 4,154,900 | — | — |
| 2024-02-22 | $27.87 | $859.14 | 3,901,300 | — | — |
| 2024-02-21 | $28.28 | $871.78 | 5,721,700 | — | — |
| 2024-02-20 | $27.79 | $856.67 | 5,225,800 | — | — |
| 2024-02-16 | $27.88 | $859.45 | 3,518,600 | — | — |
| 2024-02-15 | $27.87 | $859.14 | 4,007,500 | — | — |
| 2024-02-14 | $27.35 | $843.11 | 3,375,600 | — | — |
| 2024-02-13 | $27.44 | $839.72 | 3,961,100 | — | — |
| 2024-02-12 | $27.75 | $849.21 | 2,892,300 | — | — |
| 2024-02-09 | $27.53 | $842.47 | 2,595,100 | — | — |
| 2024-02-08 | $27.43 | $839.41 | 2,740,400 | — | — |
| 2024-02-07 | $27.57 | $843.70 | 2,628,200 | — | — |
| 2024-02-06 | $27.61 | $844.92 | 3,325,300 | — | — |
| 2024-02-05 | $27.53 | $842.47 | 3,716,700 | — | — |
| 2024-02-02 | $27.95 | $855.33 | 2,998,100 | — | — |
| 2024-02-01 | $28.38 | $868.48 | 3,491,100 | — | — |
| 2024-01-31 | $27.94 | $855.02 | 3,955,700 | — | — |
| 2024-01-30 | $27.97 | $855.94 | 5,307,700 | — | — |
| 2024-01-29 | $27.91 | $854.10 | 3,611,200 | — | — |
| 2024-01-26 | $27.57 | $843.70 | 3,448,700 | — | — |
| 2024-01-25 | $27.52 | $842.17 | 5,044,200 | — | — |
| 2024-01-24 | $27.14 | $830.54 | 4,599,900 | — | — |
| 2024-01-23 | $27.50 | $841.56 | 11,149,000 | — | — |
| 2024-01-22 | $27.47 | $840.64 | 4,750,500 | — | — |
| 2024-01-19 | $27.77 | $849.82 | 4,709,200 | — | — |
| 2024-01-18 | $27.77 | $849.82 | 4,218,800 | — | — |
| 2024-01-17 | $28.05 | $858.39 | 2,961,000 | — | — |
| 2024-01-16 | $28.53 | $873.08 | 4,336,000 | — | — |
| 2024-01-12 | $28.57 | $874.30 | 3,150,100 | — | — |
| 2024-01-11 | $28.35 | $867.57 | 5,884,600 | — | — |
| 2024-01-10 | $29.25 | $895.11 | 4,137,600 | — | — |
| 2024-01-09 | $29.23 | $894.50 | 2,602,400 | — | — |
| 2024-01-08 | $29.41 | $900.00 | 3,560,400 | — | — |
| 2024-01-05 | $29.24 | $894.80 | 3,125,500 | — | — |
| 2024-01-04 | $29.08 | $889.91 | 3,655,400 | — | — |
| 2024-01-03 | $29.13 | $891.44 | 3,598,200 | — | — |
| 2024-01-02 | $29.01 | $887.76 | 3,902,200 | — | — |