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
- 2000-07-31 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 | $30.87 | $55.59 | 4,393,500 | — | — |
| 2024-12-30 | $30.26 | $54.50 | 4,141,200 | — | — |
| 2024-12-27 | $30.16 | $54.32 | 2,538,900 | — | — |
| 2024-12-26 | $30.12 | $54.24 | 1,780,200 | — | — |
| 2024-12-24 | $30.25 | $54.48 | 1,560,000 | — | — |
| 2024-12-23 | $30.02 | $54.06 | 5,260,800 | — | — |
| 2024-12-20 | $29.58 | $53.27 | 4,008,400 | — | — |
| 2024-12-19 | $29.51 | $53.14 | 4,671,500 | — | — |
| 2024-12-18 | $29.70 | $53.49 | 4,126,300 | — | — |
| 2024-12-17 | $30.61 | $55.13 | 3,534,800 | — | — |
| 2024-12-16 | $30.85 | $55.56 | 7,880,700 | — | — |
| 2024-12-13 | $31.47 | $56.67 | 5,087,000 | — | — |
| 2024-12-12 | $31.66 | $56.31 | 5,437,100 | — | — |
| 2024-12-11 | $32.52 | $57.84 | 8,550,900 | — | — |
| 2024-12-10 | $32.12 | $57.13 | 2,601,800 | — | — |
| 2024-12-09 | $32.39 | $57.61 | 2,529,500 | — | — |
| 2024-12-06 | $32.27 | $57.40 | 5,111,800 | — | — |
| 2024-12-05 | $33.25 | $59.14 | 3,499,500 | — | — |
| 2024-12-04 | $33.11 | $58.89 | 6,125,500 | — | — |
| 2024-12-03 | $34.21 | $60.85 | 3,760,400 | — | — |
| 2024-12-02 | $33.58 | $59.73 | 3,227,700 | — | — |
| 2024-11-29 | $33.82 | $60.16 | 1,565,600 | — | — |
| 2024-11-27 | $33.52 | $59.62 | 2,567,500 | — | — |
| 2024-11-26 | $33.20 | $59.05 | 7,248,900 | — | — |
| 2024-11-25 | $34.03 | $60.53 | 5,680,700 | — | — |
| 2024-11-22 | $34.84 | $61.97 | 4,643,000 | — | — |
| 2024-11-21 | $34.55 | $61.45 | 6,300,500 | — | — |
| 2024-11-20 | $33.78 | $60.08 | 2,272,100 | — | — |
| 2024-11-19 | $33.67 | $59.89 | 2,160,700 | — | — |
| 2024-11-18 | $33.66 | $59.87 | 3,848,600 | — | — |
| 2024-11-15 | $33.10 | $58.88 | 4,286,300 | — | — |
| 2024-11-14 | $34.03 | $60.53 | 4,575,200 | — | — |
| 2024-11-13 | $33.35 | $59.32 | 4,907,400 | — | — |
| 2024-11-12 | $33.76 | $60.05 | 4,574,900 | — | — |
| 2024-11-11 | $34.22 | $60.87 | 3,748,000 | — | — |
| 2024-11-08 | $34.17 | $60.78 | 4,259,400 | — | — |
| 2024-11-07 | $34.81 | $61.92 | 2,996,700 | — | — |
| 2024-11-06 | $34.64 | $61.61 | 2,990,300 | — | — |
| 2024-11-05 | $34.41 | $61.21 | 2,538,600 | — | — |
| 2024-11-04 | $34.25 | $60.92 | 2,969,400 | — | — |
| 2024-11-01 | $33.88 | $60.26 | 3,486,900 | — | — |
| 2024-10-31 | $34.02 | $60.51 | 4,743,100 | — | — |
| 2024-10-30 | $34.19 | $60.81 | 4,469,400 | — | — |
| 2024-10-29 | $34.41 | $61.21 | 3,568,900 | — | — |
| 2024-10-28 | $34.72 | $61.76 | 7,108,500 | — | — |
| 2024-10-25 | $35.55 | $63.23 | 2,851,200 | — | — |
| 2024-10-24 | $35.10 | $62.43 | 2,053,000 | — | — |
| 2024-10-23 | $35.11 | $62.45 | 1,916,100 | — | — |
| 2024-10-22 | $35.46 | $63.07 | 3,681,300 | — | — |
| 2024-10-21 | $35.70 | $63.50 | 2,468,700 | — | — |
| 2024-10-18 | $35.56 | $63.25 | 2,314,100 | — | — |
| 2024-10-17 | $35.70 | $63.50 | 2,727,200 | — | — |
| 2024-10-16 | $35.27 | $62.74 | 4,763,200 | — | — |
| 2024-10-15 | $35.36 | $62.90 | 7,563,400 | — | — |
| 2024-10-14 | $37.01 | $65.83 | 2,997,400 | — | — |
| 2024-10-11 | $37.60 | $66.88 | 5,422,800 | — | — |
| 2024-10-10 | $37.45 | $66.61 | 6,077,100 | — | — |
| 2024-10-09 | $36.54 | $64.99 | 4,193,800 | — | — |
| 2024-10-08 | $36.36 | $64.67 | 5,591,700 | — | — |
| 2024-10-07 | $36.57 | $65.05 | 5,341,400 | — | — |
| 2024-10-04 | $35.55 | $63.23 | 2,713,000 | — | — |
| 2024-10-03 | $35.29 | $62.77 | 3,459,700 | — | — |
| 2024-10-02 | $34.68 | $61.69 | 4,136,300 | — | — |
| 2024-10-01 | $34.78 | $61.86 | 7,688,600 | — | — |
| 2024-09-30 | $33.21 | $59.07 | 8,277,800 | — | — |
| 2024-09-27 | $33.21 | $59.07 | 5,433,500 | — | — |
| 2024-09-26 | $32.64 | $58.06 | 10,550,200 | — | — |
| 2024-09-25 | $33.70 | $59.94 | 3,716,700 | — | — |
| 2024-09-24 | $34.61 | $61.56 | 5,025,900 | — | — |
| 2024-09-23 | $33.80 | $60.12 | 4,452,900 | — | — |
| 2024-09-20 | $33.40 | $59.41 | 3,642,600 | — | — |
| 2024-09-19 | $33.77 | $60.07 | 4,065,700 | — | — |
| 2024-09-18 | $32.86 | $58.45 | 3,710,200 | — | — |
| 2024-09-17 | $32.85 | $58.43 | 3,190,500 | — | — |
| 2024-09-16 | $32.33 | $57.51 | 6,357,900 | — | — |
| 2024-09-13 | $31.97 | $56.87 | 11,851,100 | — | — |
| 2024-09-12 | $32.64 | $57.37 | 9,365,500 | — | — |
| 2024-09-11 | $32.39 | $56.93 | 5,594,500 | — | — |
| 2024-09-10 | $32.21 | $56.61 | 6,361,400 | — | — |
| 2024-09-09 | $33.49 | $58.86 | 2,741,700 | — | — |
| 2024-09-06 | $33.23 | $58.41 | 5,915,000 | — | — |
| 2024-09-05 | $33.79 | $59.39 | 4,879,900 | — | — |
| 2024-09-04 | $34.19 | $60.09 | 4,263,600 | — | — |
| 2024-09-03 | $34.82 | $61.20 | 4,483,100 | — | — |
| 2024-08-30 | $36.21 | $63.64 | 2,827,700 | — | — |
| 2024-08-29 | $36.92 | $64.89 | 5,204,100 | — | — |
| 2024-08-28 | $36.52 | $64.19 | 6,144,500 | — | — |
| 2024-08-27 | $36.94 | $64.93 | 6,291,800 | — | — |
| 2024-08-26 | $37.41 | $65.75 | 6,111,200 | — | — |
| 2024-08-23 | $36.43 | $64.03 | 2,779,500 | — | — |
| 2024-08-22 | $35.81 | $62.94 | 2,226,900 | — | — |
| 2024-08-21 | $35.67 | $62.69 | 2,669,000 | — | — |
| 2024-08-20 | $35.70 | $62.75 | 4,010,500 | — | — |
| 2024-08-19 | $36.61 | $64.35 | 4,774,100 | — | — |
| 2024-08-16 | $36.52 | $64.19 | 2,827,100 | — | — |
| 2024-08-15 | $36.73 | $64.56 | 4,989,200 | — | — |
| 2024-08-14 | $36.13 | $63.50 | 5,519,400 | — | — |
| 2024-08-13 | $35.81 | $62.94 | 3,181,100 | — | — |
| 2024-08-12 | $35.72 | $62.78 | 4,806,200 | — | — |
| 2024-08-09 | $34.82 | $61.20 | 3,727,500 | — | — |
| 2024-08-08 | $34.40 | $60.46 | 3,242,600 | — | — |
| 2024-08-07 | $33.52 | $58.92 | 3,959,300 | — | — |
| 2024-08-06 | $33.25 | $58.44 | 5,834,900 | — | — |
| 2024-08-05 | $32.92 | $57.86 | 6,842,400 | — | — |
| 2024-08-02 | $33.38 | $58.67 | 6,756,600 | — | — |
| 2024-08-01 | $34.96 | $61.45 | 7,275,800 | — | — |
| 2024-07-31 | $35.48 | $62.36 | 5,323,200 | — | — |
| 2024-07-30 | $34.18 | $60.08 | 5,699,100 | — | — |
| 2024-07-29 | $34.09 | $59.92 | 5,794,800 | — | — |
| 2024-07-26 | $34.42 | $60.50 | 7,922,300 | — | — |
| 2024-07-25 | $34.43 | $60.51 | 8,502,200 | — | — |
| 2024-07-24 | $34.43 | $60.51 | 3,719,500 | — | — |
| 2024-07-23 | $34.70 | $60.99 | 4,358,900 | — | — |
| 2024-07-22 | $35.38 | $62.18 | 3,775,600 | — | — |
| 2024-07-19 | $35.18 | $61.83 | 4,494,500 | — | — |
| 2024-07-18 | $35.64 | $62.64 | 6,014,900 | — | — |
| 2024-07-17 | $35.67 | $62.69 | 6,631,300 | — | — |
| 2024-07-16 | $35.96 | $63.20 | 5,187,600 | — | — |
| 2024-07-15 | $36.69 | $64.49 | 9,269,200 | — | — |
| 2024-07-12 | $35.53 | $62.45 | 6,015,800 | — | — |
| 2024-07-11 | $36.55 | $64.24 | 8,397,500 | — | — |
| 2024-07-10 | $36.03 | $63.33 | 2,385,700 | — | — |
| 2024-07-09 | $35.43 | $62.27 | 5,045,100 | — | — |
| 2024-07-08 | $35.99 | $63.26 | 1,961,400 | — | — |
| 2024-07-05 | $36.03 | $63.33 | 2,774,300 | — | — |
| 2024-07-03 | $36.35 | $63.89 | 2,013,000 | — | — |
| 2024-07-02 | $36.01 | $63.29 | 2,759,500 | — | — |
| 2024-07-01 | $35.90 | $63.10 | 2,670,300 | — | — |
| 2024-06-28 | $35.60 | $62.57 | 2,887,300 | — | — |
| 2024-06-27 | $35.66 | $62.68 | 2,834,600 | — | — |
| 2024-06-26 | $35.28 | $62.01 | 2,296,000 | — | — |
| 2024-06-25 | $35.44 | $62.29 | 3,110,600 | — | — |
| 2024-06-24 | $35.69 | $62.73 | 3,585,600 | — | — |
| 2024-06-21 | $34.48 | $60.60 | 3,189,000 | — | — |
| 2024-06-20 | $34.98 | $61.48 | 4,219,700 | — | — |
| 2024-06-18 | $34.44 | $60.53 | 7,181,900 | — | — |
| 2024-06-17 | $33.69 | $59.21 | 5,467,900 | — | — |
| 2024-06-14 | $33.97 | $59.04 | 7,593,800 | — | — |
| 2024-06-13 | $34.10 | $59.26 | 9,253,500 | — | — |
| 2024-06-12 | $35.37 | $61.47 | 7,661,100 | — | — |
| 2024-06-11 | $35.55 | $61.78 | 5,916,700 | — | — |
| 2024-06-10 | $35.46 | $61.62 | 3,059,000 | — | — |
| 2024-06-07 | $35.17 | $61.13 | 4,785,200 | — | — |
| 2024-06-06 | $35.90 | $62.38 | 4,714,600 | — | — |
| 2024-06-05 | $35.80 | $62.22 | 2,479,600 | — | — |
| 2024-06-04 | $35.86 | $62.32 | 4,754,400 | — | — |
| 2024-06-03 | $36.63 | $63.65 | 4,533,200 | — | — |
| 2024-05-31 | $38.42 | $66.76 | 3,535,600 | — | — |
| 2024-05-30 | $37.89 | $65.85 | 2,975,200 | — | — |
| 2024-05-29 | $37.56 | $65.28 | 3,621,600 | — | — |
| 2024-05-28 | $38.74 | $67.32 | 3,022,400 | — | — |
| 2024-05-24 | $38.31 | $66.57 | 2,577,200 | — | — |
| 2024-05-23 | $37.69 | $65.49 | 3,727,600 | — | — |
| 2024-05-22 | $37.71 | $65.53 | 5,060,000 | — | — |
| 2024-05-21 | $38.57 | $67.03 | 2,271,200 | — | — |
| 2024-05-20 | $38.63 | $67.13 | 1,517,000 | — | — |
| 2024-05-17 | $38.54 | $66.97 | 2,704,600 | — | — |
| 2024-05-16 | $37.88 | $65.84 | 2,228,600 | — | — |
| 2024-05-15 | $38.01 | $66.06 | 2,491,600 | — | — |
| 2024-05-14 | $37.94 | $65.93 | 4,856,200 | — | — |
| 2024-05-13 | $38.21 | $66.39 | 2,844,800 | — | — |
| 2024-05-10 | $38.26 | $66.49 | 4,829,800 | — | — |
| 2024-05-09 | $38.76 | $67.37 | 6,339,200 | — | — |
| 2024-05-08 | $38.55 | $66.99 | 3,245,200 | — | — |
| 2024-05-07 | $38.22 | $66.42 | 3,645,400 | — | — |
| 2024-05-06 | $37.99 | $66.01 | 2,929,400 | — | — |
| 2024-05-03 | $37.33 | $64.87 | 5,505,200 | — | — |
| 2024-05-02 | $37.43 | $65.05 | 5,437,200 | — | — |
| 2024-05-01 | $37.47 | $65.13 | 6,441,800 | — | — |
| 2024-04-30 | $37.91 | $65.88 | 4,637,600 | — | — |
| 2024-04-29 | $39.10 | $67.95 | 2,629,800 | — | — |
| 2024-04-26 | $38.99 | $67.75 | 3,198,800 | — | — |
| 2024-04-25 | $38.67 | $67.20 | 5,442,600 | — | — |
| 2024-04-24 | $38.46 | $66.83 | 6,193,000 | — | — |
| 2024-04-23 | $38.54 | $66.97 | 6,842,800 | — | — |
| 2024-04-22 | $38.38 | $66.71 | 8,575,400 | — | — |
| 2024-04-19 | $38.28 | $66.52 | 7,484,800 | — | — |
| 2024-04-18 | $38.42 | $66.76 | 4,166,600 | — | — |
| 2024-04-17 | $38.61 | $67.10 | 8,374,200 | — | — |
| 2024-04-16 | $38.70 | $67.25 | 11,560,600 | — | — |
| 2024-04-15 | $38.77 | $67.38 | 11,984,600 | — | — |
| 2024-04-12 | $39.62 | $68.85 | 12,378,000 | — | — |
| 2024-04-11 | $40.81 | $70.92 | 25,463,600 | — | — |
| 2024-04-10 | $41.16 | $71.53 | 7,321,800 | — | — |
| 2024-04-09 | $40.90 | $71.07 | 8,161,400 | — | — |
| 2024-04-08 | $40.41 | $70.23 | 9,449,800 | — | — |
| 2024-04-05 | $40.59 | $70.54 | 8,398,600 | — | — |
| 2024-04-04 | $40.05 | $69.60 | 8,741,200 | — | — |
| 2024-04-03 | $39.69 | $68.98 | 3,639,000 | — | — |
| 2024-04-02 | $39.09 | $67.93 | 4,432,400 | — | — |
| 2024-04-01 | $38.55 | $66.99 | 9,214,600 | — | — |
| 2024-03-28 | $38.16 | $66.32 | 4,005,200 | — | — |
| 2024-03-27 | $37.74 | $65.58 | 7,323,400 | — | — |
| 2024-03-26 | $37.55 | $65.26 | 4,971,000 | — | — |
| 2024-03-25 | $37.90 | $65.86 | 4,441,800 | — | — |
| 2024-03-22 | $37.05 | $64.39 | 3,643,400 | — | — |
| 2024-03-21 | $37.13 | $64.54 | 3,623,000 | — | — |
| 2024-03-20 | $36.90 | $64.12 | 2,195,600 | — | — |
| 2024-03-19 | $36.74 | $63.84 | 2,587,200 | — | — |
| 2024-03-18 | $36.71 | $63.79 | 4,303,600 | — | — |
| 2024-03-15 | $36.30 | $63.08 | 4,216,400 | — | — |
| 2024-03-14 | $36.81 | $63.98 | 10,661,000 | — | — |
| 2024-03-13 | $36.96 | $63.55 | 8,998,600 | — | — |
| 2024-03-12 | $36.03 | $61.95 | 3,206,000 | — | — |
| 2024-03-11 | $36.07 | $62.02 | 6,801,000 | — | — |
| 2024-03-08 | $35.85 | $61.64 | 5,527,800 | — | — |
| 2024-03-07 | $36.06 | $62.01 | 5,510,800 | — | — |
| 2024-03-06 | $35.94 | $61.80 | 5,130,400 | — | — |
| 2024-03-05 | $35.65 | $61.31 | 6,019,600 | — | — |
| 2024-03-04 | $35.26 | $60.64 | 5,085,400 | — | — |
| 2024-03-01 | $36.04 | $61.96 | 11,813,400 | — | — |
| 2024-02-29 | $34.85 | $59.92 | 8,704,400 | — | — |
| 2024-02-28 | $33.12 | $56.94 | 5,995,800 | — | — |
| 2024-02-27 | $33.06 | $56.84 | 7,391,400 | — | — |
| 2024-02-26 | $32.94 | $56.64 | 5,329,400 | — | — |
| 2024-02-23 | $32.66 | $56.16 | 5,388,800 | — | — |
| 2024-02-22 | $33.13 | $56.98 | 6,750,800 | — | — |
| 2024-02-21 | $32.53 | $55.94 | 5,910,600 | — | — |
| 2024-02-20 | $31.59 | $54.33 | 4,769,000 | — | — |
| 2024-02-16 | $31.56 | $54.27 | 3,739,400 | — | — |
| 2024-02-15 | $31.46 | $54.10 | 6,881,200 | — | — |
| 2024-02-14 | $30.03 | $51.64 | 6,167,800 | — | — |
| 2024-02-13 | $29.70 | $51.07 | 5,798,000 | — | — |
| 2024-02-12 | $30.52 | $52.48 | 4,194,200 | — | — |
| 2024-02-09 | $30.41 | $52.29 | 4,423,400 | — | — |
| 2024-02-08 | $30.29 | $52.08 | 8,111,800 | — | — |
| 2024-02-07 | $30.16 | $51.86 | 5,745,800 | — | — |
| 2024-02-06 | $30.49 | $52.42 | 5,805,600 | — | — |
| 2024-02-05 | $29.99 | $51.56 | 11,890,400 | — | — |
| 2024-02-02 | $30.33 | $52.14 | 14,439,400 | — | — |
| 2024-02-01 | $31.56 | $54.27 | 4,311,400 | — | — |
| 2024-01-31 | $32.00 | $55.02 | 3,759,600 | — | — |
| 2024-01-30 | $32.51 | $55.90 | 8,594,800 | — | — |
| 2024-01-29 | $31.92 | $54.90 | 6,468,600 | — | — |
| 2024-01-26 | $32.17 | $55.31 | 5,723,800 | — | — |
| 2024-01-25 | $32.22 | $55.39 | 4,541,800 | — | — |
| 2024-01-24 | $31.54 | $54.23 | 4,220,000 | — | — |
| 2024-01-23 | $31.35 | $53.91 | 3,471,600 | — | — |
| 2024-01-22 | $31.20 | $53.64 | 10,068,600 | — | — |
| 2024-01-19 | $31.49 | $54.15 | 3,962,600 | — | — |
| 2024-01-18 | $31.30 | $53.81 | 7,188,600 | — | — |
| 2024-01-17 | $31.47 | $54.10 | 5,648,800 | — | — |
| 2024-01-16 | $31.77 | $54.63 | 5,626,200 | — | — |
| 2024-01-12 | $32.60 | $56.06 | 9,182,000 | — | — |
| 2024-01-11 | $32.51 | $55.91 | 5,728,600 | — | — |
| 2024-01-10 | $32.29 | $55.51 | 6,156,600 | — | — |
| 2024-01-09 | $32.56 | $55.99 | 6,719,800 | — | — |
| 2024-01-08 | $32.74 | $56.29 | 5,865,000 | — | — |
| 2024-01-05 | $33.54 | $57.66 | 2,826,800 | — | — |
| 2024-01-04 | $33.31 | $57.28 | 9,271,600 | — | — |
| 2024-01-03 | $33.76 | $58.06 | 4,227,200 | — | — |
| 2024-01-02 | $32.87 | $56.52 | 3,820,000 | — | — |