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
- 1994-09-09 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 | $33.69 | $33.69 | 1,258,900 | — | — |
| 2024-12-30 | $33.00 | $33.00 | 2,478,600 | — | — |
| 2024-12-27 | $33.46 | $33.46 | 1,446,000 | — | — |
| 2024-12-26 | $33.34 | $33.34 | 872,400 | — | — |
| 2024-12-24 | $33.70 | $33.70 | 483,600 | — | — |
| 2024-12-23 | $33.38 | $33.38 | 1,577,000 | — | — |
| 2024-12-20 | $33.06 | $33.06 | 4,076,600 | — | — |
| 2024-12-19 | $33.63 | $33.63 | 3,442,000 | — | — |
| 2024-12-18 | $33.69 | $33.69 | 2,904,300 | — | — |
| 2024-12-17 | $35.32 | $35.32 | 3,224,500 | — | — |
| 2024-12-16 | $33.90 | $33.90 | 1,912,800 | — | — |
| 2024-12-13 | $35.08 | $35.08 | 1,491,900 | — | — |
| 2024-12-12 | $35.49 | $35.49 | 1,281,600 | — | — |
| 2024-12-11 | $37.28 | $37.28 | 1,980,800 | — | — |
| 2024-12-10 | $36.98 | $36.98 | 2,723,900 | — | — |
| 2024-12-09 | $36.24 | $36.24 | 3,770,600 | — | — |
| 2024-12-06 | $35.95 | $35.95 | 2,052,400 | — | — |
| 2024-12-05 | $35.57 | $35.57 | 2,125,400 | — | — |
| 2024-12-04 | $36.54 | $36.54 | 4,665,200 | — | — |
| 2024-12-03 | $37.47 | $37.47 | 6,446,400 | — | — |
| 2024-12-02 | $39.73 | $39.73 | 2,186,600 | — | — |
| 2024-11-29 | $40.53 | $40.53 | 744,400 | — | — |
| 2024-11-27 | $40.52 | $40.52 | 1,033,100 | — | — |
| 2024-11-26 | $41.11 | $41.11 | 2,257,400 | — | — |
| 2024-11-25 | $40.04 | $40.04 | 2,932,500 | — | — |
| 2024-11-22 | $40.13 | $40.13 | 2,463,200 | — | — |
| 2024-11-21 | $41.16 | $41.16 | 2,173,900 | — | — |
| 2024-11-20 | $41.78 | $41.78 | 2,627,400 | — | — |
| 2024-11-19 | $41.80 | $41.80 | 1,814,600 | — | — |
| 2024-11-18 | $42.49 | $42.49 | 2,363,000 | — | — |
| 2024-11-15 | $43.05 | $43.05 | 3,703,000 | — | — |
| 2024-11-14 | $41.08 | $41.08 | 1,695,500 | — | — |
| 2024-11-13 | $42.00 | $42.00 | 1,417,600 | — | — |
| 2024-11-12 | $42.66 | $42.66 | 2,121,500 | — | — |
| 2024-11-11 | $42.70 | $42.70 | 2,572,000 | — | — |
| 2024-11-08 | $40.68 | $40.68 | 1,910,400 | — | — |
| 2024-11-07 | $40.35 | $40.35 | 2,034,000 | — | — |
| 2024-11-06 | $39.38 | $39.38 | 4,332,100 | — | — |
| 2024-11-05 | $40.03 | $40.03 | 2,360,000 | — | — |
| 2024-11-04 | $39.80 | $39.80 | 1,681,200 | — | — |
| 2024-11-01 | $39.40 | $39.40 | 1,584,600 | — | — |
| 2024-10-31 | $39.11 | $39.11 | 1,259,100 | — | — |
| 2024-10-30 | $39.86 | $39.86 | 2,599,700 | — | — |
| 2024-10-29 | $39.06 | $39.06 | 1,546,500 | — | — |
| 2024-10-28 | $39.47 | $39.47 | 1,825,000 | — | — |
| 2024-10-25 | $39.11 | $39.11 | 2,307,400 | — | — |
| 2024-10-24 | $37.76 | $37.76 | 3,872,300 | — | — |
| 2024-10-23 | $38.25 | $38.25 | 2,628,700 | — | — |
| 2024-10-22 | $38.56 | $38.56 | 1,871,500 | — | — |
| 2024-10-21 | $38.19 | $38.19 | 1,309,000 | — | — |
| 2024-10-18 | $38.32 | $38.32 | 2,125,500 | — | — |
| 2024-10-17 | $37.21 | $37.21 | 1,956,600 | — | — |
| 2024-10-16 | $36.24 | $36.24 | 2,287,200 | — | — |
| 2024-10-15 | $35.12 | $35.12 | 2,018,000 | — | — |
| 2024-10-14 | $36.74 | $36.74 | 1,502,000 | — | — |
| 2024-10-11 | $36.98 | $36.98 | 1,141,300 | — | — |
| 2024-10-10 | $36.02 | $36.02 | 1,738,000 | — | — |
| 2024-10-09 | $36.25 | $36.25 | 1,460,900 | — | — |
| 2024-10-08 | $36.57 | $36.57 | 1,196,900 | — | — |
| 2024-10-07 | $37.45 | $37.45 | 1,516,200 | — | — |
| 2024-10-04 | $36.94 | $36.94 | 943,800 | — | — |
| 2024-10-03 | $36.11 | $36.11 | 998,200 | — | — |
| 2024-10-02 | $36.29 | $36.29 | 1,204,200 | — | — |
| 2024-10-01 | $36.61 | $36.61 | 1,221,800 | — | — |
| 2024-09-30 | $37.16 | $37.16 | 1,236,600 | — | — |
| 2024-09-27 | $37.76 | $37.76 | 1,760,900 | — | — |
| 2024-09-26 | $36.46 | $36.46 | 1,620,400 | — | — |
| 2024-09-25 | $36.06 | $36.06 | 2,161,000 | — | — |
| 2024-09-24 | $36.93 | $36.93 | 2,265,300 | — | — |
| 2024-09-23 | $36.60 | $36.60 | 1,280,400 | — | — |
| 2024-09-20 | $36.75 | $36.75 | 2,698,200 | — | — |
| 2024-09-19 | $37.10 | $37.10 | 2,091,300 | — | — |
| 2024-09-18 | $35.93 | $35.93 | 1,244,100 | — | — |
| 2024-09-17 | $35.46 | $35.46 | 1,255,400 | — | — |
| 2024-09-16 | $35.34 | $35.34 | 1,070,900 | — | — |
| 2024-09-13 | $35.21 | $35.21 | 1,298,200 | — | — |
| 2024-09-12 | $34.23 | $34.23 | 2,618,300 | — | — |
| 2024-09-11 | $34.39 | $34.39 | 3,013,500 | — | — |
| 2024-09-10 | $33.99 | $33.99 | 2,827,100 | — | — |
| 2024-09-09 | $35.24 | $35.24 | 2,552,300 | — | — |
| 2024-09-06 | $36.74 | $36.74 | 2,206,200 | — | — |
| 2024-09-05 | $39.04 | $39.04 | 1,033,000 | — | — |
| 2024-09-04 | $39.12 | $39.12 | 1,633,900 | — | — |
| 2024-09-03 | $40.35 | $40.35 | 1,466,600 | — | — |
| 2024-08-30 | $41.73 | $41.73 | 1,298,300 | — | — |
| 2024-08-29 | $41.78 | $41.78 | 1,976,000 | — | — |
| 2024-08-28 | $41.56 | $41.56 | 1,883,800 | — | — |
| 2024-08-27 | $41.46 | $41.46 | 2,198,600 | — | — |
| 2024-08-26 | $40.05 | $40.05 | 1,836,900 | — | — |
| 2024-08-23 | $40.26 | $40.26 | 1,172,200 | — | — |
| 2024-08-22 | $39.04 | $39.04 | 1,223,200 | — | — |
| 2024-08-21 | $38.78 | $38.78 | 1,625,200 | — | — |
| 2024-08-20 | $39.06 | $39.06 | 1,945,600 | — | — |
| 2024-08-19 | $39.82 | $39.82 | 1,607,000 | — | — |
| 2024-08-16 | $39.92 | $39.92 | 2,293,500 | — | — |
| 2024-08-15 | $40.92 | $40.92 | 1,852,800 | — | — |
| 2024-08-14 | $40.43 | $40.43 | 3,952,700 | — | — |
| 2024-08-13 | $40.58 | $40.58 | 7,585,000 | — | — |
| 2024-08-12 | $35.31 | $35.31 | 1,666,400 | — | — |
| 2024-08-09 | $35.44 | $35.44 | 1,682,600 | — | — |
| 2024-08-08 | $36.48 | $36.48 | 1,520,000 | — | — |
| 2024-08-07 | $35.70 | $35.70 | 1,612,400 | — | — |
| 2024-08-06 | $35.55 | $35.55 | 1,471,000 | — | — |
| 2024-08-05 | $35.80 | $35.80 | 2,068,600 | — | — |
| 2024-08-02 | $37.52 | $37.52 | 1,873,100 | — | — |
| 2024-08-01 | $38.93 | $38.93 | 2,123,500 | — | — |
| 2024-07-31 | $39.73 | $39.73 | 3,049,000 | — | — |
| 2024-07-30 | $39.23 | $39.23 | 1,770,000 | — | — |
| 2024-07-29 | $38.34 | $38.34 | 2,092,600 | — | — |
| 2024-07-26 | $38.87 | $38.87 | 3,956,900 | — | — |
| 2024-07-25 | $39.58 | $39.58 | 4,414,100 | — | — |
| 2024-07-24 | $36.89 | $36.89 | 1,705,500 | — | — |
| 2024-07-23 | $37.13 | $37.13 | 1,749,000 | — | — |
| 2024-07-22 | $37.43 | $37.43 | 1,323,800 | — | — |
| 2024-07-19 | $37.41 | $37.41 | 1,840,200 | — | — |
| 2024-07-18 | $37.87 | $37.87 | 1,607,000 | — | — |
| 2024-07-17 | $37.98 | $37.98 | 1,740,200 | — | — |
| 2024-07-16 | $37.55 | $37.55 | 1,811,200 | — | — |
| 2024-07-15 | $37.24 | $37.24 | 1,641,700 | — | — |
| 2024-07-12 | $38.00 | $38.00 | 1,501,900 | — | — |
| 2024-07-11 | $37.98 | $37.98 | 1,775,200 | — | — |
| 2024-07-10 | $36.93 | $36.93 | 1,257,200 | — | — |
| 2024-07-09 | $36.26 | $36.26 | 1,926,400 | — | — |
| 2024-07-08 | $36.04 | $36.04 | 1,481,200 | — | — |
| 2024-07-05 | $36.13 | $36.13 | 2,647,000 | — | — |
| 2024-07-03 | $36.96 | $36.96 | 1,200,900 | — | — |
| 2024-07-02 | $37.20 | $37.20 | 2,290,200 | — | — |
| 2024-07-01 | $35.94 | $35.94 | 1,221,500 | — | — |
| 2024-06-28 | $36.75 | $36.75 | 2,760,300 | — | — |
| 2024-06-27 | $36.50 | $36.50 | 2,833,600 | — | — |
| 2024-06-26 | $35.77 | $35.77 | 1,851,900 | — | — |
| 2024-06-25 | $36.22 | $36.22 | 1,902,500 | — | — |
| 2024-06-24 | $36.71 | $36.71 | 4,373,800 | — | — |
| 2024-06-21 | $35.71 | $35.71 | 3,565,200 | — | — |
| 2024-06-20 | $34.68 | $34.68 | 2,259,100 | — | — |
| 2024-06-18 | $34.50 | $34.50 | 2,477,700 | — | — |
| 2024-06-17 | $35.21 | $35.21 | 2,201,000 | — | — |
| 2024-06-14 | $35.52 | $35.52 | 2,221,700 | — | — |
| 2024-06-13 | $36.67 | $36.67 | 3,781,600 | — | — |
| 2024-06-12 | $36.63 | $36.63 | 3,173,900 | — | — |
| 2024-06-11 | $37.34 | $37.34 | 1,290,800 | — | — |
| 2024-06-10 | $37.89 | $37.89 | 1,811,100 | — | — |
| 2024-06-07 | $37.05 | $37.05 | 1,501,900 | — | — |
| 2024-06-06 | $37.93 | $37.93 | 1,565,900 | — | — |
| 2024-06-05 | $37.87 | $37.87 | 1,685,800 | — | — |
| 2024-06-04 | $38.16 | $38.16 | 2,256,900 | — | — |
| 2024-06-03 | $39.91 | $39.91 | 1,735,200 | — | — |
| 2024-05-31 | $40.40 | $40.40 | 17,892,500 | — | — |
| 2024-05-30 | $39.48 | $39.48 | 2,302,800 | — | — |
| 2024-05-29 | $39.88 | $39.88 | 2,487,400 | — | — |
| 2024-05-28 | $41.81 | $41.81 | 2,588,500 | — | — |
| 2024-05-24 | $40.80 | $40.80 | 2,967,400 | — | — |
| 2024-05-23 | $40.58 | $40.58 | 4,242,300 | — | — |
| 2024-05-22 | $41.97 | $41.97 | 2,908,200 | — | — |
| 2024-05-21 | $42.87 | $42.87 | 2,827,800 | — | — |
| 2024-05-20 | $43.02 | $43.02 | 2,028,300 | — | — |
| 2024-05-17 | $43.43 | $43.43 | 2,066,500 | — | — |
| 2024-05-16 | $44.17 | $44.17 | 1,777,800 | — | — |
| 2024-05-15 | $43.55 | $43.55 | 3,556,200 | — | — |
| 2024-05-14 | $44.78 | $44.78 | 3,124,100 | — | — |
| 2024-05-13 | $46.63 | $46.63 | 1,815,000 | — | — |
| 2024-05-10 | $46.35 | $46.35 | 2,892,500 | — | — |
| 2024-05-09 | $46.00 | $46.00 | 2,568,900 | — | — |
| 2024-05-08 | $44.29 | $44.29 | 1,314,200 | — | — |
| 2024-05-07 | $44.52 | $44.52 | 1,642,600 | — | — |
| 2024-05-06 | $43.30 | $43.30 | 1,126,100 | — | — |
| 2024-05-03 | $42.82 | $42.82 | 1,146,900 | — | — |
| 2024-05-02 | $42.64 | $42.64 | 1,565,900 | — | — |
| 2024-05-01 | $41.98 | $41.98 | 1,893,400 | — | — |
| 2024-04-30 | $42.37 | $42.37 | 2,499,900 | — | — |
| 2024-04-29 | $44.21 | $44.21 | 2,134,100 | — | — |
| 2024-04-26 | $44.67 | $44.67 | 2,366,000 | — | — |
| 2024-04-25 | $45.26 | $45.26 | 5,432,200 | — | — |
| 2024-04-24 | $43.13 | $43.13 | 2,389,300 | — | — |
| 2024-04-23 | $43.14 | $43.14 | 1,652,700 | — | — |
| 2024-04-22 | $42.88 | $42.88 | 1,708,100 | — | — |
| 2024-04-19 | $42.61 | $42.61 | 2,561,400 | — | — |
| 2024-04-18 | $41.18 | $41.18 | 2,622,300 | — | — |
| 2024-04-17 | $41.71 | $41.71 | 2,054,400 | — | — |
| 2024-04-16 | $42.38 | $42.38 | 1,497,300 | — | — |
| 2024-04-15 | $43.14 | $43.14 | 1,526,400 | — | — |
| 2024-04-12 | $44.39 | $44.39 | 1,672,800 | — | — |
| 2024-04-11 | $45.43 | $45.43 | 2,174,500 | — | — |
| 2024-04-10 | $47.59 | $47.59 | 3,944,900 | — | — |
| 2024-04-09 | $47.78 | $47.78 | 3,443,000 | — | — |
| 2024-04-08 | $46.26 | $46.26 | 2,588,600 | — | — |
| 2024-04-05 | $44.64 | $44.64 | 1,928,500 | — | — |
| 2024-04-04 | $44.92 | $44.92 | 2,537,400 | — | — |
| 2024-04-03 | $43.30 | $43.30 | 3,318,400 | — | — |
| 2024-04-02 | $44.23 | $44.23 | 3,290,800 | — | — |
| 2024-04-01 | $45.40 | $45.40 | 1,990,500 | — | — |
| 2024-03-28 | $46.51 | $46.51 | 1,298,400 | — | — |
| 2024-03-27 | $46.33 | $46.33 | 1,727,700 | — | — |
| 2024-03-26 | $44.42 | $44.42 | 1,871,100 | — | — |
| 2024-03-25 | $44.91 | $44.91 | 1,235,900 | — | — |
| 2024-03-22 | $45.34 | $45.34 | 1,592,900 | — | — |
| 2024-03-21 | $45.98 | $45.98 | 2,716,600 | — | — |
| 2024-03-20 | $45.72 | $45.72 | 2,047,100 | — | — |
| 2024-03-19 | $44.26 | $44.26 | 2,369,700 | — | — |
| 2024-03-18 | $45.08 | $45.08 | 2,445,300 | — | — |
| 2024-03-15 | $44.44 | $44.44 | 2,270,000 | — | — |
| 2024-03-14 | $43.93 | $43.93 | 2,115,900 | — | — |
| 2024-03-13 | $45.34 | $45.34 | 2,493,400 | — | — |
| 2024-03-12 | $43.80 | $43.80 | 1,332,300 | — | — |
| 2024-03-11 | $43.60 | $43.60 | 1,159,400 | — | — |
| 2024-03-08 | $43.53 | $43.53 | 940,200 | — | — |
| 2024-03-07 | $43.62 | $43.62 | 1,259,200 | — | — |
| 2024-03-06 | $43.23 | $43.23 | 1,338,100 | — | — |
| 2024-03-05 | $43.06 | $43.06 | 1,710,500 | — | — |
| 2024-03-04 | $42.81 | $42.81 | 2,646,600 | — | — |
| 2024-03-01 | $43.67 | $43.67 | 2,154,900 | — | — |
| 2024-02-29 | $42.31 | $42.31 | 3,153,600 | — | — |
| 2024-02-28 | $40.69 | $40.69 | 3,681,500 | — | — |
| 2024-02-27 | $42.82 | $42.82 | 1,732,900 | — | — |
| 2024-02-26 | $42.55 | $42.55 | 1,195,400 | — | — |
| 2024-02-23 | $42.32 | $42.32 | 1,209,800 | — | — |
| 2024-02-22 | $42.52 | $42.52 | 1,772,100 | — | — |
| 2024-02-21 | $42.16 | $42.16 | 1,256,700 | — | — |
| 2024-02-20 | $42.18 | $42.18 | 1,646,400 | — | — |
| 2024-02-16 | $42.61 | $42.61 | 1,042,700 | — | — |
| 2024-02-15 | $42.83 | $42.83 | 1,614,700 | — | — |
| 2024-02-14 | $41.82 | $41.82 | 2,306,400 | — | — |
| 2024-02-13 | $40.86 | $40.86 | 2,862,000 | — | — |
| 2024-02-12 | $43.10 | $43.10 | 2,021,600 | — | — |
| 2024-02-09 | $41.58 | $41.58 | 1,420,100 | — | — |
| 2024-02-08 | $41.11 | $41.11 | 2,018,100 | — | — |
| 2024-02-07 | $42.28 | $42.28 | 1,500,400 | — | — |
| 2024-02-06 | $42.01 | $42.01 | 2,176,500 | — | — |
| 2024-02-05 | $41.77 | $41.77 | 1,866,900 | — | — |
| 2024-02-02 | $43.26 | $43.26 | 1,488,800 | — | — |
| 2024-02-01 | $43.52 | $43.52 | 2,271,700 | — | — |
| 2024-01-31 | $43.30 | $43.30 | 2,013,100 | — | — |
| 2024-01-30 | $44.57 | $44.57 | 1,395,500 | — | — |
| 2024-01-29 | $44.73 | $44.73 | 1,775,800 | — | — |
| 2024-01-26 | $44.15 | $44.15 | 1,572,000 | — | — |
| 2024-01-25 | $43.83 | $43.83 | 4,077,300 | — | — |
| 2024-01-24 | $42.29 | $42.29 | 2,874,200 | — | — |
| 2024-01-23 | $43.67 | $43.67 | 1,927,600 | — | — |
| 2024-01-22 | $43.69 | $43.69 | 2,862,000 | — | — |
| 2024-01-19 | $43.55 | $43.55 | 3,292,100 | — | — |
| 2024-01-18 | $43.54 | $43.54 | 2,285,200 | — | — |
| 2024-01-17 | $44.03 | $44.03 | 1,523,000 | — | — |
| 2024-01-16 | $44.73 | $44.73 | 1,818,500 | — | — |
| 2024-01-12 | $45.27 | $45.27 | 1,846,600 | — | — |
| 2024-01-11 | $45.78 | $45.78 | 1,392,100 | — | — |
| 2024-01-10 | $46.27 | $46.27 | 1,341,600 | — | — |
| 2024-01-09 | $46.56 | $46.56 | 1,205,800 | — | — |
| 2024-01-08 | $47.34 | $47.34 | 2,060,800 | — | — |
| 2024-01-05 | $46.21 | $46.21 | 4,187,300 | — | — |
| 2024-01-04 | $48.50 | $48.50 | 1,757,300 | — | — |
| 2024-01-03 | $49.01 | $49.01 | 1,768,300 | — | — |
| 2024-01-02 | $50.48 | $50.48 | 1,611,400 | — | — |