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
- 1999-04-30 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 | $36.67 | $53.07 | 1,269,500 | — | — |
| 2024-12-30 | $37.05 | $53.62 | 1,569,500 | — | — |
| 2024-12-27 | $36.62 | $52.99 | 1,002,000 | — | — |
| 2024-12-26 | $36.64 | $53.02 | 691,900 | — | — |
| 2024-12-24 | $36.69 | $53.09 | 504,100 | — | — |
| 2024-12-23 | $36.24 | $52.44 | 1,831,200 | — | — |
| 2024-12-20 | $36.25 | $52.46 | 4,683,200 | — | — |
| 2024-12-19 | $35.34 | $51.14 | 2,046,000 | — | — |
| 2024-12-18 | $35.20 | $50.94 | 3,379,300 | — | — |
| 2024-12-17 | $36.54 | $52.88 | 1,840,100 | — | — |
| 2024-12-16 | $36.90 | $53.40 | 3,269,800 | — | — |
| 2024-12-13 | $37.79 | $54.69 | 1,809,700 | — | — |
| 2024-12-12 | $38.36 | $55.51 | 2,265,400 | — | — |
| 2024-12-11 | $38.43 | $55.61 | 1,754,900 | — | — |
| 2024-12-10 | $36.89 | $53.38 | 1,891,600 | — | — |
| 2024-12-09 | $36.72 | $53.14 | 1,863,400 | — | — |
| 2024-12-06 | $36.82 | $53.28 | 2,895,000 | — | — |
| 2024-12-05 | $38.18 | $55.25 | 1,860,600 | — | — |
| 2024-12-04 | $38.25 | $55.35 | 1,849,000 | — | — |
| 2024-12-03 | $39.83 | $57.64 | 1,298,000 | — | — |
| 2024-12-02 | $39.47 | $57.12 | 2,124,100 | — | — |
| 2024-11-29 | $40.52 | $58.64 | 584,000 | — | — |
| 2024-11-27 | $40.34 | $58.38 | 1,048,500 | — | — |
| 2024-11-26 | $40.78 | $59.01 | 1,973,900 | — | — |
| 2024-11-25 | $40.41 | $58.48 | 2,812,400 | — | — |
| 2024-11-22 | $41.09 | $59.46 | 1,525,100 | — | — |
| 2024-11-21 | $40.64 | $58.81 | 1,615,700 | — | — |
| 2024-11-20 | $40.11 | $58.04 | 1,931,700 | — | — |
| 2024-11-19 | $39.37 | $56.97 | 1,612,600 | — | — |
| 2024-11-18 | $39.02 | $56.47 | 1,712,200 | — | — |
| 2024-11-15 | $38.19 | $55.27 | 1,417,700 | — | — |
| 2024-11-14 | $38.44 | $55.63 | 4,118,300 | — | — |
| 2024-11-13 | $38.65 | $55.93 | 2,656,000 | — | — |
| 2024-11-12 | $38.48 | $55.68 | 3,602,600 | — | — |
| 2024-11-11 | $39.87 | $57.70 | 2,170,500 | — | — |
| 2024-11-08 | $38.16 | $55.22 | 2,276,600 | — | — |
| 2024-11-07 | $37.80 | $54.70 | 2,144,500 | — | — |
| 2024-11-06 | $37.10 | $53.69 | 4,530,300 | — | — |
| 2024-11-05 | $35.36 | $51.17 | 1,987,400 | — | — |
| 2024-11-04 | $34.70 | $50.21 | 2,217,700 | — | — |
| 2024-11-01 | $33.94 | $49.11 | 2,213,600 | — | — |
| 2024-10-31 | $34.03 | $49.25 | 3,555,000 | — | — |
| 2024-10-30 | $35.11 | $50.81 | 2,549,700 | — | — |
| 2024-10-29 | $35.05 | $50.72 | 2,845,200 | — | — |
| 2024-10-28 | $35.21 | $50.95 | 1,904,200 | — | — |
| 2024-10-25 | $36.57 | $52.92 | 2,420,900 | — | — |
| 2024-10-24 | $37.20 | $53.83 | 4,152,900 | — | — |
| 2024-10-23 | $35.85 | $51.88 | 2,329,800 | — | — |
| 2024-10-22 | $35.45 | $51.30 | 3,530,400 | — | — |
| 2024-10-21 | $35.77 | $51.76 | 3,164,400 | — | — |
| 2024-10-18 | $35.43 | $51.27 | 1,383,300 | — | — |
| 2024-10-17 | $35.05 | $50.72 | 2,172,300 | — | — |
| 2024-10-16 | $35.36 | $51.17 | 2,399,400 | — | — |
| 2024-10-15 | $34.08 | $49.32 | 3,260,700 | — | — |
| 2024-10-14 | $35.05 | $50.72 | 2,744,800 | — | — |
| 2024-10-11 | $36.29 | $52.52 | 3,844,200 | — | — |
| 2024-10-10 | $34.73 | $50.26 | 2,009,300 | — | — |
| 2024-10-09 | $34.21 | $49.51 | 1,926,800 | — | — |
| 2024-10-08 | $34.55 | $50.00 | 1,478,700 | — | — |
| 2024-10-07 | $34.41 | $49.79 | 2,616,600 | — | — |
| 2024-10-04 | $34.10 | $49.35 | 1,800,600 | — | — |
| 2024-10-03 | $34.01 | $49.22 | 1,984,400 | — | — |
| 2024-10-02 | $33.06 | $47.84 | 2,230,900 | — | — |
| 2024-10-01 | $32.66 | $47.26 | 2,409,200 | — | — |
| 2024-09-30 | $32.57 | $47.13 | 3,633,200 | — | — |
| 2024-09-27 | $31.49 | $45.57 | 3,031,700 | — | — |
| 2024-09-26 | $30.23 | $43.75 | 2,554,700 | — | — |
| 2024-09-25 | $30.55 | $44.21 | 2,394,200 | — | — |
| 2024-09-24 | $31.25 | $45.22 | 2,650,700 | — | — |
| 2024-09-23 | $31.81 | $46.03 | 2,774,100 | — | — |
| 2024-09-20 | $31.88 | $46.13 | 6,498,400 | — | — |
| 2024-09-19 | $30.04 | $43.47 | 2,553,000 | — | — |
| 2024-09-18 | $29.41 | $42.56 | 2,590,900 | — | — |
| 2024-09-17 | $28.51 | $41.26 | 1,533,100 | — | — |
| 2024-09-16 | $28.04 | $40.58 | 2,197,000 | — | — |
| 2024-09-13 | $27.34 | $39.56 | 1,525,200 | — | — |
| 2024-09-12 | $27.05 | $39.14 | 1,563,700 | — | — |
| 2024-09-11 | $27.02 | $39.10 | 1,497,300 | — | — |
| 2024-09-10 | $26.77 | $38.74 | 1,833,300 | — | — |
| 2024-09-09 | $26.72 | $38.67 | 2,587,000 | — | — |
| 2024-09-06 | $27.03 | $39.12 | 3,087,600 | — | — |
| 2024-09-05 | $27.39 | $39.64 | 2,681,500 | — | — |
| 2024-09-04 | $27.15 | $39.29 | 1,590,400 | — | — |
| 2024-09-03 | $27.12 | $39.25 | 2,263,200 | — | — |
| 2024-08-30 | $27.67 | $40.04 | 1,896,800 | — | — |
| 2024-08-29 | $27.94 | $40.43 | 1,539,700 | — | — |
| 2024-08-28 | $27.56 | $39.88 | 1,471,100 | — | — |
| 2024-08-27 | $27.47 | $39.75 | 1,493,700 | — | — |
| 2024-08-26 | $27.61 | $39.95 | 1,547,000 | — | — |
| 2024-08-23 | $27.47 | $39.75 | 1,708,900 | — | — |
| 2024-08-22 | $27.00 | $39.07 | 1,695,700 | — | — |
| 2024-08-21 | $26.75 | $38.71 | 2,064,000 | — | — |
| 2024-08-20 | $26.89 | $38.91 | 2,154,600 | — | — |
| 2024-08-19 | $27.42 | $39.68 | 1,986,700 | — | — |
| 2024-08-16 | $26.75 | $38.71 | 1,296,100 | — | — |
| 2024-08-15 | $26.63 | $38.54 | 2,608,900 | — | — |
| 2024-08-14 | $26.35 | $38.13 | 1,397,400 | — | — |
| 2024-08-13 | $26.27 | $38.02 | 3,030,300 | — | — |
| 2024-08-12 | $26.52 | $38.38 | 2,415,500 | — | — |
| 2024-08-09 | $25.98 | $37.60 | 1,844,100 | — | — |
| 2024-08-08 | $25.93 | $37.52 | 3,185,800 | — | — |
| 2024-08-07 | $24.59 | $35.58 | 1,957,100 | — | — |
| 2024-08-06 | $24.42 | $35.34 | 3,171,100 | — | — |
| 2024-08-05 | $24.10 | $34.88 | 2,857,300 | — | — |
| 2024-08-02 | $24.89 | $36.02 | 4,244,100 | — | — |
| 2024-08-01 | $26.23 | $37.96 | 3,311,800 | — | — |
| 2024-07-31 | $26.47 | $38.30 | 3,562,700 | — | — |
| 2024-07-30 | $26.67 | $38.59 | 4,375,400 | — | — |
| 2024-07-29 | $25.77 | $37.29 | 3,170,200 | — | — |
| 2024-07-26 | $25.35 | $36.68 | 4,432,700 | — | — |
| 2024-07-25 | $25.01 | $36.19 | 5,448,600 | — | — |
| 2024-07-24 | $24.89 | $36.02 | 5,033,300 | — | — |
| 2024-07-23 | $25.46 | $36.84 | 3,906,800 | — | — |
| 2024-07-22 | $25.83 | $37.38 | 3,032,400 | — | — |
| 2024-07-19 | $25.81 | $37.35 | 2,241,800 | — | — |
| 2024-07-18 | $25.93 | $37.52 | 2,443,000 | — | — |
| 2024-07-17 | $25.89 | $37.47 | 2,874,400 | — | — |
| 2024-07-16 | $26.38 | $38.17 | 2,520,600 | — | — |
| 2024-07-15 | $26.31 | $38.07 | 3,943,900 | — | — |
| 2024-07-12 | $25.91 | $37.49 | 2,322,900 | — | — |
| 2024-07-11 | $26.00 | $37.62 | 3,190,600 | — | — |
| 2024-07-10 | $25.56 | $36.99 | 2,018,600 | — | — |
| 2024-07-09 | $25.46 | $36.84 | 2,628,900 | — | — |
| 2024-07-08 | $25.16 | $36.41 | 2,707,200 | — | — |
| 2024-07-05 | $24.53 | $35.50 | 1,578,100 | — | — |
| 2024-07-03 | $24.81 | $35.90 | 973,000 | — | — |
| 2024-07-02 | $24.60 | $35.60 | 2,655,900 | — | — |
| 2024-07-01 | $24.01 | $34.75 | 1,796,600 | — | — |
| 2024-06-28 | $24.30 | $35.16 | 2,787,500 | — | — |
| 2024-06-27 | $24.23 | $35.06 | 1,904,400 | — | — |
| 2024-06-26 | $24.03 | $34.77 | 3,273,700 | — | — |
| 2024-06-25 | $24.29 | $35.15 | 1,394,300 | — | — |
| 2024-06-24 | $24.63 | $35.64 | 2,417,600 | — | — |
| 2024-06-21 | $24.16 | $34.96 | 7,907,600 | — | — |
| 2024-06-20 | $24.04 | $34.79 | 2,423,000 | — | — |
| 2024-06-18 | $23.89 | $34.57 | 2,725,800 | — | — |
| 2024-06-17 | $24.06 | $34.82 | 3,205,600 | — | — |
| 2024-06-14 | $24.56 | $35.54 | 2,508,000 | — | — |
| 2024-06-13 | $25.46 | $36.84 | 2,041,000 | — | — |
| 2024-06-12 | $26.04 | $37.68 | 2,848,500 | — | — |
| 2024-06-11 | $26.06 | $37.71 | 1,353,800 | — | — |
| 2024-06-10 | $26.17 | $37.87 | 2,645,300 | — | — |
| 2024-06-07 | $25.38 | $36.73 | 3,562,700 | — | — |
| 2024-06-06 | $25.64 | $37.10 | 1,210,600 | — | — |
| 2024-06-05 | $25.84 | $37.39 | 1,925,100 | — | — |
| 2024-06-04 | $25.55 | $36.97 | 2,249,400 | — | — |
| 2024-06-03 | $26.13 | $37.81 | 2,276,200 | — | — |
| 2024-05-31 | $26.30 | $38.06 | 4,611,200 | — | — |
| 2024-05-30 | $25.85 | $37.41 | 2,889,200 | — | — |
| 2024-05-29 | $25.04 | $36.24 | 2,066,900 | — | — |
| 2024-05-28 | $25.25 | $36.54 | 2,385,400 | — | — |
| 2024-05-24 | $24.83 | $35.93 | 1,751,500 | — | — |
| 2024-05-23 | $24.61 | $35.61 | 2,703,400 | — | — |
| 2024-05-22 | $24.55 | $35.53 | 2,124,500 | — | — |
| 2024-05-21 | $24.66 | $35.69 | 2,554,000 | — | — |
| 2024-05-20 | $24.51 | $35.47 | 1,647,000 | — | — |
| 2024-05-17 | $24.30 | $35.16 | 1,759,700 | — | — |
| 2024-05-16 | $24.28 | $35.14 | 1,615,700 | — | — |
| 2024-05-15 | $24.38 | $35.28 | 2,893,600 | — | — |
| 2024-05-14 | $24.19 | $35.01 | 3,389,200 | — | — |
| 2024-05-13 | $23.47 | $33.96 | 1,691,400 | — | — |
| 2024-05-10 | $23.26 | $33.66 | 2,046,800 | — | — |
| 2024-05-09 | $23.68 | $34.27 | 1,400,600 | — | — |
| 2024-05-08 | $23.56 | $34.09 | 2,512,800 | — | — |
| 2024-05-07 | $23.89 | $34.57 | 2,217,700 | — | — |
| 2024-05-06 | $24.02 | $34.76 | 2,468,900 | — | — |
| 2024-05-03 | $23.29 | $33.70 | 1,896,500 | — | — |
| 2024-05-02 | $23.20 | $33.57 | 2,619,200 | — | — |
| 2024-05-01 | $22.93 | $33.18 | 2,720,400 | — | — |
| 2024-04-30 | $23.52 | $34.04 | 3,076,800 | — | — |
| 2024-04-29 | $24.15 | $34.95 | 2,768,000 | — | — |
| 2024-04-26 | $24.00 | $34.73 | 2,522,100 | — | — |
| 2024-04-25 | $23.94 | $34.64 | 4,726,400 | — | — |
| 2024-04-24 | $24.21 | $35.03 | 3,431,400 | — | — |
| 2024-04-23 | $24.07 | $34.83 | 2,215,400 | — | — |
| 2024-04-22 | $24.10 | $34.88 | 2,015,600 | — | — |
| 2024-04-19 | $24.00 | $34.73 | 2,013,300 | — | — |
| 2024-04-18 | $23.70 | $34.30 | 2,073,800 | — | — |
| 2024-04-17 | $23.85 | $34.51 | 1,910,800 | — | — |
| 2024-04-16 | $23.83 | $34.48 | 2,383,300 | — | — |
| 2024-04-15 | $23.78 | $34.41 | 2,850,800 | — | — |
| 2024-04-12 | $24.28 | $35.14 | 2,504,000 | — | — |
| 2024-04-11 | $24.40 | $35.31 | 1,732,400 | — | — |
| 2024-04-10 | $24.62 | $35.63 | 2,855,900 | — | — |
| 2024-04-09 | $24.54 | $35.51 | 2,851,600 | — | — |
| 2024-04-08 | $24.12 | $34.90 | 2,141,400 | — | — |
| 2024-04-05 | $24.12 | $34.90 | 1,673,300 | — | — |
| 2024-04-04 | $23.91 | $34.60 | 2,404,600 | — | — |
| 2024-04-03 | $24.15 | $34.95 | 3,113,900 | — | — |
| 2024-04-02 | $23.90 | $34.59 | 3,310,500 | — | — |
| 2024-04-01 | $23.97 | $34.69 | 2,234,100 | — | — |
| 2024-03-28 | $23.72 | $34.33 | 2,787,700 | — | — |
| 2024-03-27 | $23.72 | $34.33 | 4,847,400 | — | — |
| 2024-03-26 | $22.94 | $33.20 | 1,884,400 | — | — |
| 2024-03-25 | $23.07 | $33.38 | 3,064,600 | — | — |
| 2024-03-22 | $22.72 | $32.88 | 2,254,000 | — | — |
| 2024-03-21 | $22.60 | $32.70 | 2,487,300 | — | — |
| 2024-03-20 | $22.41 | $32.43 | 4,929,300 | — | — |
| 2024-03-19 | $21.58 | $31.23 | 1,968,600 | — | — |
| 2024-03-18 | $21.16 | $30.62 | 2,437,200 | — | — |
| 2024-03-15 | $21.35 | $30.90 | 5,066,600 | — | — |
| 2024-03-14 | $21.56 | $31.20 | 2,053,500 | — | — |
| 2024-03-13 | $21.70 | $31.40 | 3,042,400 | — | — |
| 2024-03-12 | $21.38 | $30.94 | 5,067,000 | — | — |
| 2024-03-11 | $21.35 | $30.90 | 4,145,600 | — | — |
| 2024-03-08 | $21.41 | $30.98 | 4,116,600 | — | — |
| 2024-03-07 | $21.04 | $30.45 | 2,134,900 | — | — |
| 2024-03-06 | $21.17 | $30.64 | 1,765,100 | — | — |
| 2024-03-05 | $21.53 | $31.16 | 2,584,800 | — | — |
| 2024-03-04 | $21.44 | $31.03 | 4,329,900 | — | — |
| 2024-03-01 | $21.09 | $30.52 | 2,378,400 | — | — |
| 2024-02-29 | $20.95 | $30.32 | 5,189,000 | — | — |
| 2024-02-28 | $20.81 | $30.11 | 3,789,300 | — | — |
| 2024-02-27 | $20.60 | $29.81 | 2,395,700 | — | — |
| 2024-02-26 | $20.90 | $30.24 | 1,702,100 | — | — |
| 2024-02-23 | $20.73 | $30.00 | 2,031,600 | — | — |
| 2024-02-22 | $20.74 | $30.01 | 2,555,400 | — | — |
| 2024-02-21 | $21.04 | $30.45 | 7,707,700 | — | — |
| 2024-02-20 | $19.68 | $28.48 | 1,836,400 | — | — |
| 2024-02-16 | $19.94 | $28.86 | 2,657,900 | — | — |
| 2024-02-15 | $19.98 | $28.91 | 4,316,200 | — | — |
| 2024-02-14 | $19.23 | $27.83 | 3,091,700 | — | — |
| 2024-02-13 | $19.46 | $28.16 | 3,108,400 | — | — |
| 2024-02-12 | $20.00 | $28.94 | 2,301,300 | — | — |
| 2024-02-09 | $19.75 | $28.58 | 3,916,400 | — | — |
| 2024-02-08 | $20.20 | $29.23 | 1,753,000 | — | — |
| 2024-02-07 | $20.15 | $29.16 | 1,942,700 | — | — |
| 2024-02-06 | $20.03 | $28.99 | 1,653,300 | — | — |
| 2024-02-05 | $19.77 | $28.61 | 2,903,200 | — | — |
| 2024-02-02 | $19.89 | $28.78 | 2,157,000 | — | — |
| 2024-02-01 | $20.23 | $29.27 | 2,340,900 | — | — |
| 2024-01-31 | $20.20 | $29.23 | 2,775,800 | — | — |
| 2024-01-30 | $20.86 | $30.19 | 2,241,100 | — | — |
| 2024-01-29 | $20.49 | $29.65 | 2,865,900 | — | — |
| 2024-01-26 | $20.56 | $29.75 | 4,491,400 | — | — |
| 2024-01-25 | $20.42 | $29.55 | 8,841,400 | — | — |
| 2024-01-24 | $20.08 | $29.06 | 4,576,800 | — | — |
| 2024-01-23 | $19.81 | $28.67 | 3,078,200 | — | — |
| 2024-01-22 | $19.89 | $28.78 | 2,656,800 | — | — |
| 2024-01-19 | $19.81 | $28.67 | 4,818,000 | — | — |
| 2024-01-18 | $19.43 | $28.12 | 3,096,400 | — | — |
| 2024-01-17 | $19.43 | $28.12 | 3,443,900 | — | — |
| 2024-01-16 | $19.50 | $28.22 | 2,089,100 | — | — |
| 2024-01-12 | $20.12 | $29.12 | 1,666,300 | — | — |
| 2024-01-11 | $19.83 | $28.70 | 3,031,400 | — | — |
| 2024-01-10 | $19.94 | $28.86 | 2,024,400 | — | — |
| 2024-01-09 | $20.33 | $29.42 | 2,794,800 | — | — |
| 2024-01-08 | $20.59 | $29.80 | 3,059,800 | — | — |
| 2024-01-05 | $20.66 | $29.90 | 1,784,500 | — | — |
| 2024-01-04 | $20.37 | $29.48 | 2,618,500 | — | — |
| 2024-01-03 | $20.64 | $29.87 | 2,725,000 | — | — |
| 2024-01-02 | $20.35 | $29.45 | 2,020,900 | — | — |