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
- 2000-07-21 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 | $36.68 | $63.30 | 637,600 | — | — |
| 2024-12-30 | $36.40 | $62.82 | 490,400 | — | — |
| 2024-12-27 | $36.45 | $62.91 | 443,400 | — | — |
| 2024-12-26 | $36.40 | $62.82 | 699,500 | — | — |
| 2024-12-24 | $36.58 | $63.13 | 169,100 | — | — |
| 2024-12-23 | $36.12 | $62.34 | 492,700 | — | — |
| 2024-12-20 | $36.10 | $62.30 | 820,600 | — | — |
| 2024-12-19 | $36.58 | $63.13 | 1,106,700 | — | — |
| 2024-12-18 | $35.03 | $60.46 | 1,459,900 | — | — |
| 2024-12-17 | $37.08 | $63.99 | 902,400 | — | — |
| 2024-12-16 | $36.41 | $62.84 | 800,500 | — | — |
| 2024-12-13 | $36.51 | $63.01 | 597,700 | — | — |
| 2024-12-12 | $36.75 | $63.42 | 960,900 | — | — |
| 2024-12-11 | $38.11 | $65.77 | 1,067,700 | — | — |
| 2024-12-10 | $37.15 | $64.12 | 758,400 | — | — |
| 2024-12-09 | $37.00 | $63.86 | 900,400 | — | — |
| 2024-12-06 | $37.84 | $65.31 | 1,035,600 | — | — |
| 2024-12-05 | $37.50 | $64.72 | 607,300 | — | — |
| 2024-12-04 | $37.11 | $64.05 | 1,024,900 | — | — |
| 2024-12-03 | $37.05 | $63.94 | 891,600 | — | — |
| 2024-12-02 | $38.00 | $65.58 | 906,300 | — | — |
| 2024-11-29 | $38.23 | $65.98 | 803,000 | — | — |
| 2024-11-27 | $38.20 | $65.93 | 1,442,700 | — | — |
| 2024-11-26 | $40.00 | $69.03 | 2,361,900 | — | — |
| 2024-11-25 | $38.91 | $67.15 | 1,077,900 | — | — |
| 2024-11-22 | $39.00 | $67.31 | 1,061,400 | — | — |
| 2024-11-21 | $38.82 | $67.00 | 1,031,700 | — | — |
| 2024-11-20 | $37.50 | $64.72 | 612,500 | — | — |
| 2024-11-19 | $37.69 | $65.05 | 2,110,000 | — | — |
| 2024-11-18 | $38.81 | $66.98 | 1,109,000 | — | — |
| 2024-11-15 | $37.92 | $65.44 | 508,700 | — | — |
| 2024-11-14 | $38.20 | $65.93 | 1,290,000 | — | — |
| 2024-11-13 | $39.18 | $67.62 | 1,695,500 | — | — |
| 2024-11-12 | $37.56 | $64.82 | 1,438,300 | — | — |
| 2024-11-11 | $38.83 | $67.01 | 1,994,800 | — | — |
| 2024-11-08 | $37.43 | $64.60 | 3,918,200 | — | — |
| 2024-11-07 | $35.18 | $60.72 | 979,800 | — | — |
| 2024-11-06 | $35.56 | $61.37 | 1,088,600 | — | — |
| 2024-11-05 | $34.22 | $59.06 | 919,900 | — | — |
| 2024-11-04 | $33.86 | $58.44 | 1,017,800 | — | — |
| 2024-11-01 | $33.21 | $57.32 | 1,195,800 | — | — |
| 2024-10-31 | $33.52 | $57.85 | 710,700 | — | — |
| 2024-10-30 | $34.19 | $59.01 | 1,253,000 | — | — |
| 2024-10-29 | $34.71 | $59.90 | 1,077,000 | — | — |
| 2024-10-28 | $34.39 | $59.35 | 1,385,800 | — | — |
| 2024-10-25 | $34.86 | $60.16 | 1,015,200 | — | — |
| 2024-10-24 | $34.92 | $60.27 | 968,100 | — | — |
| 2024-10-23 | $34.79 | $60.04 | 766,800 | — | — |
| 2024-10-22 | $35.03 | $60.46 | 1,223,800 | — | — |
| 2024-10-21 | $35.32 | $60.96 | 1,859,200 | — | — |
| 2024-10-18 | $33.86 | $58.44 | 902,000 | — | — |
| 2024-10-17 | $34.30 | $59.20 | 980,100 | — | — |
| 2024-10-16 | $34.52 | $59.58 | 1,771,900 | — | — |
| 2024-10-15 | $32.47 | $56.04 | 1,394,300 | — | — |
| 2024-10-14 | $33.15 | $57.21 | 1,104,900 | — | — |
| 2024-10-11 | $32.50 | $56.09 | 1,372,500 | — | — |
| 2024-10-10 | $33.59 | $57.97 | 1,097,200 | — | — |
| 2024-10-09 | $33.18 | $57.26 | 1,150,100 | — | — |
| 2024-10-08 | $33.59 | $57.97 | 1,450,700 | — | — |
| 2024-10-07 | $33.79 | $58.32 | 1,135,200 | — | — |
| 2024-10-04 | $33.93 | $58.56 | 1,118,400 | — | — |
| 2024-10-03 | $33.30 | $57.47 | 1,603,500 | — | — |
| 2024-10-02 | $34.21 | $59.04 | 1,481,900 | — | — |
| 2024-10-01 | $34.85 | $60.15 | 1,271,300 | — | — |
| 2024-09-30 | $35.37 | $61.04 | 831,100 | — | — |
| 2024-09-27 | $35.72 | $61.65 | 1,579,200 | — | — |
| 2024-09-26 | $36.93 | $63.74 | 949,400 | — | — |
| 2024-09-25 | $36.53 | $63.05 | 1,641,000 | — | — |
| 2024-09-24 | $36.62 | $63.20 | 1,228,100 | — | — |
| 2024-09-23 | $35.63 | $61.49 | 923,000 | — | — |
| 2024-09-20 | $35.10 | $60.58 | 1,806,600 | — | — |
| 2024-09-19 | $34.80 | $60.06 | 1,444,400 | — | — |
| 2024-09-18 | $34.80 | $60.06 | 1,281,800 | — | — |
| 2024-09-17 | $35.13 | $60.63 | 1,745,000 | — | — |
| 2024-09-16 | $35.43 | $61.15 | 2,925,300 | — | — |
| 2024-09-13 | $36.95 | $63.77 | 1,910,000 | — | — |
| 2024-09-12 | $36.06 | $62.23 | 1,819,000 | — | — |
| 2024-09-11 | $34.80 | $60.06 | 1,246,100 | — | — |
| 2024-09-10 | $34.17 | $58.97 | 865,000 | — | — |
| 2024-09-09 | $34.37 | $59.32 | 1,460,500 | — | — |
| 2024-09-06 | $33.79 | $58.32 | 3,544,600 | — | — |
| 2024-09-05 | $35.82 | $61.82 | 2,354,800 | — | — |
| 2024-09-04 | $34.79 | $60.04 | 2,593,900 | — | — |
| 2024-09-03 | $32.81 | $56.63 | 2,666,500 | — | — |
| 2024-08-30 | $33.23 | $57.35 | 1,502,500 | — | — |
| 2024-08-29 | $32.98 | $56.92 | 1,150,400 | — | — |
| 2024-08-28 | $33.40 | $57.64 | 1,510,600 | — | — |
| 2024-08-27 | $33.20 | $57.30 | 579,800 | — | — |
| 2024-08-26 | $33.69 | $58.14 | 880,600 | — | — |
| 2024-08-23 | $33.68 | $58.13 | 1,272,600 | — | — |
| 2024-08-22 | $32.97 | $56.90 | 777,300 | — | — |
| 2024-08-21 | $32.83 | $56.66 | 731,400 | — | — |
| 2024-08-20 | $32.55 | $56.18 | 927,300 | — | — |
| 2024-08-19 | $32.55 | $56.18 | 1,124,300 | — | — |
| 2024-08-16 | $32.50 | $56.09 | 1,157,700 | — | — |
| 2024-08-15 | $32.64 | $56.33 | 1,350,500 | — | — |
| 2024-08-14 | $32.15 | $55.49 | 845,200 | — | — |
| 2024-08-13 | $32.18 | $55.54 | 1,502,500 | — | — |
| 2024-08-12 | $31.52 | $54.40 | 2,104,500 | — | — |
| 2024-08-09 | $31.22 | $53.88 | 1,957,300 | — | — |
| 2024-08-08 | $29.92 | $51.64 | 2,814,200 | — | — |
| 2024-08-07 | $27.08 | $46.74 | 1,696,200 | — | — |
| 2024-08-06 | $27.25 | $47.03 | 1,996,300 | — | — |
| 2024-08-05 | $27.10 | $46.77 | 2,051,300 | — | — |
| 2024-08-02 | $27.58 | $47.60 | 3,172,700 | — | — |
| 2024-08-01 | $29.40 | $50.74 | 1,623,800 | — | — |
| 2024-07-31 | $31.06 | $53.60 | 1,998,700 | — | — |
| 2024-07-30 | $30.47 | $52.59 | 3,047,500 | — | — |
| 2024-07-29 | $29.05 | $50.14 | 1,213,500 | — | — |
| 2024-07-26 | $29.30 | $50.57 | 1,271,400 | — | — |
| 2024-07-25 | $28.77 | $49.65 | 771,300 | — | — |
| 2024-07-24 | $28.93 | $49.93 | 1,815,900 | — | — |
| 2024-07-23 | $29.98 | $51.74 | 2,260,000 | — | — |
| 2024-07-22 | $27.72 | $47.84 | 2,669,200 | — | — |
| 2024-07-19 | $29.75 | $51.34 | 3,989,600 | — | — |
| 2024-07-18 | $29.29 | $50.55 | 1,194,500 | — | — |
| 2024-07-17 | $29.31 | $50.58 | 1,714,700 | — | — |
| 2024-07-16 | $30.00 | $51.78 | 1,203,200 | — | — |
| 2024-07-15 | $29.91 | $51.62 | 1,086,200 | — | — |
| 2024-07-12 | $29.41 | $50.76 | 1,378,200 | — | — |
| 2024-07-11 | $29.70 | $51.26 | 1,527,300 | — | — |
| 2024-07-10 | $29.40 | $50.74 | 3,042,900 | — | — |
| 2024-07-09 | $28.72 | $49.57 | 3,764,500 | — | — |
| 2024-07-08 | $26.74 | $46.15 | 990,400 | — | — |
| 2024-07-05 | $26.17 | $45.17 | 1,115,700 | — | — |
| 2024-07-03 | $26.92 | $46.46 | 725,400 | — | — |
| 2024-07-02 | $25.90 | $44.70 | 1,690,100 | — | — |
| 2024-07-01 | $26.04 | $44.94 | 1,582,800 | — | — |
| 2024-06-28 | $25.80 | $44.53 | 3,430,500 | — | — |
| 2024-06-27 | $27.67 | $47.75 | 825,100 | — | — |
| 2024-06-26 | $27.40 | $47.29 | 1,451,700 | — | — |
| 2024-06-25 | $27.52 | $47.50 | 858,800 | — | — |
| 2024-06-24 | $27.81 | $48.00 | 859,200 | — | — |
| 2024-06-21 | $27.63 | $47.69 | 2,019,600 | — | — |
| 2024-06-20 | $26.66 | $46.01 | 1,954,400 | — | — |
| 2024-06-18 | $27.13 | $46.82 | 1,890,700 | — | — |
| 2024-06-17 | $27.75 | $47.89 | 1,589,500 | — | — |
| 2024-06-14 | $27.73 | $47.86 | 3,255,800 | — | — |
| 2024-06-13 | $29.42 | $50.77 | 1,051,200 | — | — |
| 2024-06-12 | $29.59 | $51.07 | 1,698,000 | — | — |
| 2024-06-11 | $28.89 | $49.86 | 2,453,100 | — | — |
| 2024-06-10 | $29.15 | $50.31 | 2,194,000 | — | — |
| 2024-06-07 | $28.85 | $49.79 | 3,366,500 | — | — |
| 2024-06-06 | $28.13 | $48.55 | 1,252,700 | — | — |
| 2024-06-05 | $27.75 | $47.89 | 1,413,300 | — | — |
| 2024-06-04 | $28.61 | $49.38 | 2,764,200 | — | — |
| 2024-06-03 | $28.05 | $48.41 | 1,104,200 | — | — |
| 2024-05-31 | $27.79 | $47.96 | 1,299,500 | — | — |
| 2024-05-30 | $28.10 | $48.50 | 756,800 | — | — |
| 2024-05-29 | $28.12 | $48.53 | 1,131,500 | — | — |
| 2024-05-28 | $28.75 | $49.62 | 880,400 | — | — |
| 2024-05-24 | $29.12 | $50.26 | 1,096,200 | — | — |
| 2024-05-23 | $29.36 | $50.67 | 1,225,900 | — | — |
| 2024-05-22 | $29.99 | $51.76 | 1,242,800 | — | — |
| 2024-05-21 | $30.84 | $53.23 | 990,800 | — | — |
| 2024-05-20 | $30.51 | $52.66 | 1,808,300 | — | — |
| 2024-05-17 | $30.93 | $53.38 | 1,945,700 | — | — |
| 2024-05-16 | $29.99 | $51.76 | 2,502,100 | — | — |
| 2024-05-15 | $30.35 | $52.38 | 3,676,300 | — | — |
| 2024-05-14 | $28.85 | $49.79 | 5,496,100 | — | — |
| 2024-05-13 | $26.44 | $45.63 | 1,176,100 | — | — |
| 2024-05-10 | $25.92 | $44.73 | 1,322,900 | — | — |
| 2024-05-09 | $26.40 | $45.56 | 1,474,700 | — | — |
| 2024-05-08 | $26.37 | $45.51 | 1,319,600 | — | — |
| 2024-05-07 | $26.57 | $45.86 | 2,041,400 | — | — |
| 2024-05-06 | $27.08 | $46.74 | 2,237,800 | — | — |
| 2024-05-03 | $26.96 | $46.53 | 1,972,400 | — | — |
| 2024-05-02 | $25.77 | $44.48 | 1,392,500 | — | — |
| 2024-05-01 | $25.95 | $44.79 | 2,285,100 | — | — |
| 2024-04-30 | $25.55 | $44.10 | 768,700 | — | — |
| 2024-04-29 | $26.09 | $45.03 | 1,756,700 | — | — |
| 2024-04-26 | $25.99 | $44.85 | 2,022,800 | — | — |
| 2024-04-25 | $25.00 | $43.15 | 1,770,000 | — | — |
| 2024-04-24 | $24.46 | $42.21 | 2,253,600 | — | — |
| 2024-04-23 | $24.28 | $41.90 | 1,591,000 | — | — |
| 2024-04-22 | $24.20 | $41.77 | 2,013,200 | — | — |
| 2024-04-19 | $23.79 | $41.06 | 1,642,100 | — | — |
| 2024-04-18 | $24.22 | $41.80 | 1,375,900 | — | — |
| 2024-04-17 | $24.40 | $42.11 | 1,181,200 | — | — |
| 2024-04-16 | $24.29 | $41.92 | 2,443,600 | — | — |
| 2024-04-15 | $24.15 | $41.68 | 1,607,200 | — | — |
| 2024-04-12 | $24.85 | $42.89 | 1,122,100 | — | — |
| 2024-04-11 | $25.59 | $44.16 | 899,400 | — | — |
| 2024-04-10 | $25.89 | $44.68 | 1,087,800 | — | — |
| 2024-04-09 | $25.98 | $44.84 | 1,416,300 | — | — |
| 2024-04-08 | $25.83 | $44.58 | 983,000 | — | — |
| 2024-04-05 | $25.59 | $44.16 | 925,200 | — | — |
| 2024-04-04 | $25.65 | $44.27 | 2,023,700 | — | — |
| 2024-04-03 | $26.19 | $45.20 | 1,366,700 | — | — |
| 2024-04-02 | $25.87 | $44.65 | 1,661,500 | — | — |
| 2024-04-01 | $25.64 | $44.25 | 1,824,300 | — | — |
| 2024-03-28 | $26.64 | $45.98 | 2,099,000 | — | — |
| 2024-03-27 | $26.65 | $45.99 | 1,645,400 | — | — |
| 2024-03-26 | $26.76 | $46.18 | 1,866,900 | — | — |
| 2024-03-25 | $27.04 | $46.67 | 3,986,400 | — | — |
| 2024-03-22 | $26.73 | $46.13 | 3,870,300 | — | — |
| 2024-03-21 | $24.73 | $42.68 | 2,950,400 | — | — |
| 2024-03-20 | $25.48 | $43.97 | 3,540,800 | — | — |
| 2024-03-19 | $25.07 | $43.27 | 4,158,300 | — | — |
| 2024-03-18 | $23.48 | $40.52 | 5,050,200 | — | — |
| 2024-03-15 | $23.33 | $40.26 | 2,979,000 | — | — |
| 2024-03-14 | $23.48 | $40.52 | 6,082,700 | — | — |
| 2024-03-13 | $21.44 | $37.00 | 1,750,500 | — | — |
| 2024-03-12 | $21.24 | $36.66 | 1,164,500 | — | — |
| 2024-03-11 | $21.24 | $36.66 | 1,020,200 | — | — |
| 2024-03-08 | $21.44 | $37.00 | 1,020,700 | — | — |
| 2024-03-07 | $21.37 | $36.88 | 1,397,300 | — | — |
| 2024-03-06 | $21.62 | $37.31 | 1,973,200 | — | — |
| 2024-03-05 | $21.61 | $37.30 | 1,349,000 | — | — |
| 2024-03-04 | $21.73 | $37.50 | 3,585,600 | — | — |
| 2024-03-01 | $20.85 | $35.98 | 3,270,500 | — | — |
| 2024-02-29 | $19.49 | $33.64 | 1,088,800 | — | — |
| 2024-02-28 | $19.25 | $33.22 | 1,880,300 | — | — |
| 2024-02-27 | $18.95 | $32.70 | 2,877,800 | — | — |
| 2024-02-26 | $18.31 | $31.60 | 842,200 | — | — |
| 2024-02-23 | $18.19 | $31.39 | 515,800 | — | — |
| 2024-02-22 | $18.30 | $31.58 | 580,600 | — | — |
| 2024-02-21 | $18.14 | $31.31 | 536,200 | — | — |
| 2024-02-20 | $18.46 | $31.86 | 1,297,800 | — | — |
| 2024-02-16 | $18.12 | $31.27 | 606,300 | — | — |
| 2024-02-15 | $18.27 | $31.53 | 798,400 | — | — |
| 2024-02-14 | $18.23 | $31.46 | 744,800 | — | — |
| 2024-02-13 | $17.63 | $30.43 | 600,400 | — | — |
| 2024-02-12 | $18.12 | $31.27 | 535,000 | — | — |
| 2024-02-09 | $18.11 | $31.26 | 1,332,200 | — | — |
| 2024-02-08 | $17.59 | $30.36 | 1,132,400 | — | — |
| 2024-02-07 | $17.39 | $30.01 | 1,062,200 | — | — |
| 2024-02-06 | $17.68 | $30.51 | 2,240,200 | — | — |
| 2024-02-05 | $18.16 | $31.34 | 1,042,100 | — | — |
| 2024-02-02 | $17.99 | $31.05 | 1,278,300 | — | — |
| 2024-02-01 | $18.35 | $31.67 | 1,200,700 | — | — |
| 2024-01-31 | $18.41 | $31.77 | 1,577,600 | — | — |
| 2024-01-30 | $18.51 | $31.95 | 1,274,700 | — | — |
| 2024-01-29 | $18.07 | $31.19 | 914,500 | — | — |
| 2024-01-26 | $18.18 | $31.38 | 502,300 | — | — |
| 2024-01-25 | $18.42 | $31.79 | 688,000 | — | — |
| 2024-01-24 | $18.36 | $31.69 | 1,097,100 | — | — |
| 2024-01-23 | $18.13 | $31.29 | 1,066,000 | — | — |
| 2024-01-22 | $17.47 | $30.15 | 891,200 | — | — |
| 2024-01-19 | $17.32 | $29.89 | 830,800 | — | — |
| 2024-01-18 | $17.10 | $29.51 | 930,600 | — | — |
| 2024-01-17 | $17.25 | $29.77 | 663,400 | — | — |
| 2024-01-16 | $17.35 | $29.94 | 1,260,300 | — | — |
| 2024-01-12 | $17.89 | $30.88 | 900,900 | — | — |
| 2024-01-11 | $17.95 | $30.98 | 748,000 | — | — |
| 2024-01-10 | $18.29 | $31.57 | 1,119,800 | — | — |
| 2024-01-09 | $17.56 | $30.31 | 516,900 | — | — |
| 2024-01-08 | $17.78 | $30.69 | 947,900 | — | — |
| 2024-01-05 | $17.50 | $30.20 | 885,700 | — | — |
| 2024-01-04 | $17.25 | $29.77 | 1,268,000 | — | — |
| 2024-01-03 | $17.51 | $30.22 | 1,270,200 | — | — |
| 2024-01-02 | $17.83 | $30.77 | 795,700 | — | — |