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
- 1998-07-28 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 | $31.36 | $183.91 | 2,488,000 | — | — |
| 2024-12-30 | $31.20 | $182.97 | 3,273,700 | — | — |
| 2024-12-27 | $31.07 | $182.21 | 2,196,900 | — | — |
| 2024-12-26 | $31.14 | $182.62 | 2,504,200 | — | — |
| 2024-12-24 | $31.49 | $184.67 | 1,674,700 | — | — |
| 2024-12-23 | $31.01 | $181.86 | 3,393,800 | — | — |
| 2024-12-20 | $30.99 | $181.74 | 5,884,100 | — | — |
| 2024-12-19 | $30.53 | $179.04 | 4,997,500 | — | — |
| 2024-12-18 | $30.45 | $178.57 | 6,168,400 | — | — |
| 2024-12-17 | $31.29 | $183.50 | 3,048,700 | — | — |
| 2024-12-16 | $31.58 | $185.20 | 4,835,600 | — | — |
| 2024-12-13 | $32.19 | $188.78 | 2,550,700 | — | — |
| 2024-12-12 | $32.39 | $189.95 | 1,736,100 | — | — |
| 2024-12-11 | $32.40 | $190.01 | 2,731,600 | — | — |
| 2024-12-10 | $32.19 | $188.78 | 4,906,800 | — | — |
| 2024-12-09 | $32.46 | $190.36 | 4,242,600 | — | — |
| 2024-12-06 | $32.80 | $192.35 | 4,193,700 | — | — |
| 2024-12-05 | $32.85 | $192.65 | 3,347,500 | — | — |
| 2024-12-04 | $32.85 | $192.65 | 6,011,600 | — | — |
| 2024-12-03 | $33.30 | $195.28 | 6,300,100 | — | — |
| 2024-12-02 | $33.81 | $198.28 | 5,410,300 | — | — |
| 2024-11-29 | $34.43 | $201.91 | 4,730,900 | — | — |
| 2024-11-27 | $33.65 | $197.34 | 6,312,200 | — | — |
| 2024-11-26 | $32.86 | $192.70 | 4,847,600 | — | — |
| 2024-11-25 | $32.34 | $189.65 | 5,305,100 | — | — |
| 2024-11-22 | $32.82 | $192.47 | 3,979,600 | — | — |
| 2024-11-21 | $32.35 | $189.71 | 4,194,200 | — | — |
| 2024-11-20 | $31.79 | $186.43 | 2,904,400 | — | — |
| 2024-11-19 | $31.63 | $185.49 | 3,099,300 | — | — |
| 2024-11-18 | $31.49 | $184.67 | 4,316,900 | — | — |
| 2024-11-15 | $31.09 | $182.32 | 5,536,100 | — | — |
| 2024-11-14 | $30.81 | $180.68 | 5,177,600 | — | — |
| 2024-11-13 | $30.39 | $178.22 | 4,873,000 | — | — |
| 2024-11-12 | $30.43 | $178.45 | 2,550,200 | — | — |
| 2024-11-11 | $30.57 | $179.27 | 4,549,000 | — | — |
| 2024-11-08 | $30.42 | $178.40 | 3,121,700 | — | — |
| 2024-11-07 | $30.25 | $177.40 | 4,749,400 | — | — |
| 2024-11-06 | $29.97 | $175.76 | 7,097,100 | — | — |
| 2024-11-05 | $29.30 | $171.83 | 4,134,800 | — | — |
| 2024-11-04 | $29.13 | $170.83 | 4,465,300 | — | — |
| 2024-11-01 | $28.82 | $169.01 | 4,455,000 | — | — |
| 2024-10-31 | $28.66 | $168.07 | 5,496,300 | — | — |
| 2024-10-30 | $29.26 | $168.51 | 4,714,400 | — | — |
| 2024-10-29 | $29.10 | $167.59 | 5,510,700 | — | — |
| 2024-10-28 | $29.14 | $167.82 | 3,684,600 | — | — |
| 2024-10-25 | $29.05 | $167.30 | 3,144,900 | — | — |
| 2024-10-24 | $29.03 | $167.19 | 3,934,200 | — | — |
| 2024-10-23 | $28.97 | $166.84 | 2,909,300 | — | — |
| 2024-10-22 | $28.95 | $166.73 | 3,567,200 | — | — |
| 2024-10-21 | $29.00 | $167.02 | 3,922,700 | — | — |
| 2024-10-18 | $29.18 | $168.05 | 3,846,900 | — | — |
| 2024-10-17 | $29.13 | $167.76 | 2,781,100 | — | — |
| 2024-10-16 | $29.19 | $168.11 | 2,898,000 | — | — |
| 2024-10-15 | $29.17 | $168.00 | 3,495,500 | — | — |
| 2024-10-14 | $29.49 | $169.84 | 4,025,300 | — | — |
| 2024-10-11 | $29.45 | $169.61 | 3,012,300 | — | — |
| 2024-10-10 | $29.25 | $168.46 | 2,516,800 | — | — |
| 2024-10-09 | $29.19 | $168.11 | 2,793,000 | — | — |
| 2024-10-08 | $29.18 | $168.05 | 3,615,800 | — | — |
| 2024-10-07 | $29.56 | $170.24 | 2,423,500 | — | — |
| 2024-10-04 | $29.70 | $171.05 | 2,752,400 | — | — |
| 2024-10-03 | $29.64 | $170.70 | 2,938,900 | — | — |
| 2024-10-02 | $29.47 | $169.72 | 2,862,100 | — | — |
| 2024-10-01 | $29.31 | $168.80 | 3,130,300 | — | — |
| 2024-09-30 | $29.11 | $167.65 | 2,570,000 | — | — |
| 2024-09-27 | $29.18 | $168.05 | 2,598,400 | — | — |
| 2024-09-26 | $28.88 | $166.33 | 3,941,700 | — | — |
| 2024-09-25 | $29.25 | $168.46 | 2,665,300 | — | — |
| 2024-09-24 | $29.51 | $169.95 | 2,425,200 | — | — |
| 2024-09-23 | $29.45 | $169.61 | 2,877,900 | — | — |
| 2024-09-20 | $29.32 | $168.86 | 3,573,400 | — | — |
| 2024-09-19 | $29.39 | $169.26 | 2,896,600 | — | — |
| 2024-09-18 | $29.49 | $169.84 | 2,355,200 | — | — |
| 2024-09-17 | $29.52 | $170.01 | 4,422,400 | — | — |
| 2024-09-16 | $29.69 | $170.99 | 3,279,600 | — | — |
| 2024-09-13 | $29.62 | $170.59 | 3,419,200 | — | — |
| 2024-09-12 | $29.40 | $169.32 | 2,336,400 | — | — |
| 2024-09-11 | $29.15 | $167.88 | 3,194,900 | — | — |
| 2024-09-10 | $28.96 | $166.79 | 3,231,600 | — | — |
| 2024-09-09 | $28.83 | $166.04 | 2,857,900 | — | — |
| 2024-09-06 | $28.87 | $166.27 | 2,764,700 | — | — |
| 2024-09-05 | $29.03 | $167.19 | 2,622,800 | — | — |
| 2024-09-04 | $29.04 | $167.25 | 3,141,500 | — | — |
| 2024-09-03 | $29.15 | $167.88 | 3,332,800 | — | — |
| 2024-08-30 | $29.34 | $168.97 | 2,558,400 | — | — |
| 2024-08-29 | $29.25 | $168.46 | 2,827,900 | — | — |
| 2024-08-28 | $29.10 | $167.59 | 2,815,500 | — | — |
| 2024-08-27 | $29.18 | $168.05 | 2,235,700 | — | — |
| 2024-08-26 | $29.39 | $169.26 | 2,637,200 | — | — |
| 2024-08-23 | $29.29 | $168.69 | 3,093,700 | — | — |
| 2024-08-22 | $29.09 | $167.53 | 2,477,400 | — | — |
| 2024-08-21 | $29.00 | $167.02 | 4,400,900 | — | — |
| 2024-08-20 | $29.13 | $167.76 | 3,053,300 | — | — |
| 2024-08-19 | $29.44 | $169.55 | 4,630,900 | — | — |
| 2024-08-16 | $29.17 | $168.00 | 4,136,800 | — | — |
| 2024-08-15 | $29.02 | $167.13 | 3,969,000 | — | — |
| 2024-08-14 | $28.89 | $166.38 | 7,841,700 | — | — |
| 2024-08-13 | $28.27 | $162.81 | 6,794,300 | — | — |
| 2024-08-12 | $28.18 | $162.29 | 7,643,500 | — | — |
| 2024-08-09 | $28.71 | $165.35 | 10,029,400 | — | — |
| 2024-08-08 | $29.33 | $168.92 | 4,531,300 | — | — |
| 2024-08-07 | $28.70 | $165.29 | 7,960,000 | — | — |
| 2024-08-06 | $28.90 | $166.44 | 7,013,400 | — | — |
| 2024-08-05 | $27.88 | $160.57 | 7,816,400 | — | — |
| 2024-08-02 | $28.48 | $164.02 | 7,584,700 | — | — |
| 2024-08-01 | $28.56 | $164.48 | 6,555,500 | — | — |
| 2024-07-31 | $28.86 | $166.21 | 7,098,300 | — | — |
| 2024-07-30 | $29.56 | $167.22 | 10,346,300 | — | — |
| 2024-07-29 | $29.70 | $168.01 | 6,082,600 | — | — |
| 2024-07-26 | $29.94 | $169.37 | 6,867,900 | — | — |
| 2024-07-25 | $29.56 | $167.22 | 3,511,100 | — | — |
| 2024-07-24 | $29.70 | $168.01 | 3,931,800 | — | — |
| 2024-07-23 | $29.99 | $169.65 | 3,422,200 | — | — |
| 2024-07-22 | $29.98 | $169.59 | 5,407,200 | — | — |
| 2024-07-19 | $30.00 | $169.71 | 4,105,600 | — | — |
| 2024-07-18 | $29.83 | $168.75 | 4,207,900 | — | — |
| 2024-07-17 | $29.71 | $168.07 | 6,311,900 | — | — |
| 2024-07-16 | $29.61 | $167.50 | 4,730,200 | — | — |
| 2024-07-15 | $29.60 | $167.44 | 4,065,800 | — | — |
| 2024-07-12 | $29.40 | $166.31 | 3,120,400 | — | — |
| 2024-07-11 | $29.19 | $165.12 | 3,157,300 | — | — |
| 2024-07-10 | $29.16 | $164.96 | 2,629,000 | — | — |
| 2024-07-09 | $29.19 | $165.12 | 3,291,100 | — | — |
| 2024-07-08 | $29.13 | $164.79 | 2,705,200 | — | — |
| 2024-07-05 | $29.01 | $164.11 | 2,424,500 | — | — |
| 2024-07-03 | $29.06 | $164.39 | 2,236,500 | — | — |
| 2024-07-02 | $29.04 | $164.28 | 2,243,900 | — | — |
| 2024-07-01 | $28.99 | $163.99 | 3,212,100 | — | — |
| 2024-06-28 | $28.98 | $163.94 | 2,812,600 | — | — |
| 2024-06-27 | $28.90 | $163.48 | 2,528,300 | — | — |
| 2024-06-26 | $29.02 | $164.16 | 3,147,800 | — | — |
| 2024-06-25 | $29.12 | $164.73 | 2,605,500 | — | — |
| 2024-06-24 | $28.98 | $163.94 | 3,508,300 | — | — |
| 2024-06-21 | $28.57 | $161.62 | 4,843,300 | — | — |
| 2024-06-20 | $28.58 | $161.67 | 3,500,100 | — | — |
| 2024-06-18 | $28.30 | $160.09 | 2,436,300 | — | — |
| 2024-06-17 | $28.37 | $160.49 | 2,768,700 | — | — |
| 2024-06-14 | $28.33 | $160.26 | 2,258,700 | — | — |
| 2024-06-13 | $28.32 | $160.20 | 2,330,400 | — | — |
| 2024-06-12 | $28.40 | $160.66 | 2,539,400 | — | — |
| 2024-06-11 | $28.42 | $160.77 | 2,407,300 | — | — |
| 2024-06-10 | $28.54 | $161.45 | 3,323,300 | — | — |
| 2024-06-07 | $28.35 | $160.37 | 2,994,800 | — | — |
| 2024-06-06 | $28.42 | $160.77 | 2,359,600 | — | — |
| 2024-06-05 | $28.35 | $160.37 | 2,971,800 | — | — |
| 2024-06-04 | $28.32 | $160.20 | 3,505,200 | — | — |
| 2024-06-03 | $28.23 | $159.69 | 3,227,200 | — | — |
| 2024-05-31 | $28.50 | $161.22 | 2,945,300 | — | — |
| 2024-05-30 | $28.11 | $159.02 | 3,249,400 | — | — |
| 2024-05-29 | $28.05 | $158.68 | 2,854,100 | — | — |
| 2024-05-28 | $28.09 | $158.90 | 3,613,200 | — | — |
| 2024-05-24 | $28.21 | $159.58 | 3,719,500 | — | — |
| 2024-05-23 | $28.21 | $159.58 | 4,393,500 | — | — |
| 2024-05-22 | $28.43 | $160.83 | 3,176,000 | — | — |
| 2024-05-21 | $28.68 | $162.24 | 2,690,500 | — | — |
| 2024-05-20 | $28.65 | $162.07 | 3,180,800 | — | — |
| 2024-05-17 | $28.56 | $161.56 | 3,523,700 | — | — |
| 2024-05-16 | $28.61 | $161.84 | 5,160,200 | — | — |
| 2024-05-15 | $28.84 | $163.14 | 2,977,100 | — | — |
| 2024-05-14 | $28.95 | $163.77 | 5,637,200 | — | — |
| 2024-05-13 | $28.77 | $162.75 | 2,482,500 | — | — |
| 2024-05-10 | $28.80 | $162.92 | 5,234,000 | — | — |
| 2024-05-09 | $28.63 | $161.96 | 3,690,800 | — | — |
| 2024-05-08 | $28.39 | $160.60 | 4,547,800 | — | — |
| 2024-05-07 | $28.35 | $160.37 | 5,073,900 | — | — |
| 2024-05-06 | $28.37 | $160.49 | 3,566,900 | — | — |
| 2024-05-03 | $28.10 | $158.96 | 3,599,100 | — | — |
| 2024-05-02 | $28.05 | $158.68 | 4,347,300 | — | — |
| 2024-05-01 | $27.74 | $156.92 | 6,150,600 | — | — |
| 2024-04-30 | $28.08 | $158.85 | 8,878,600 | — | — |
| 2024-04-29 | $28.59 | $161.73 | 4,136,500 | — | — |
| 2024-04-26 | $29.06 | $161.48 | 7,621,500 | — | — |
| 2024-04-25 | $28.93 | $160.75 | 4,662,400 | — | — |
| 2024-04-24 | $29.05 | $161.42 | 4,859,600 | — | — |
| 2024-04-23 | $28.91 | $160.64 | 7,293,100 | — | — |
| 2024-04-22 | $29.00 | $161.14 | 4,799,000 | — | — |
| 2024-04-19 | $28.84 | $160.25 | 3,680,100 | — | — |
| 2024-04-18 | $28.44 | $158.03 | 3,746,000 | — | — |
| 2024-04-17 | $28.39 | $157.75 | 3,568,900 | — | — |
| 2024-04-16 | $28.33 | $157.42 | 6,359,700 | — | — |
| 2024-04-15 | $28.51 | $158.42 | 6,935,500 | — | — |
| 2024-04-12 | $29.05 | $161.42 | 4,731,000 | — | — |
| 2024-04-11 | $29.22 | $162.37 | 4,393,200 | — | — |
| 2024-04-10 | $29.15 | $161.98 | 4,822,700 | — | — |
| 2024-04-09 | $29.26 | $162.59 | 4,117,600 | — | — |
| 2024-04-08 | $29.47 | $163.75 | 4,173,100 | — | — |
| 2024-04-05 | $29.73 | $165.20 | 4,370,400 | — | — |
| 2024-04-04 | $29.77 | $165.42 | 4,788,800 | — | — |
| 2024-04-03 | $29.88 | $166.03 | 6,088,900 | — | — |
| 2024-04-02 | $29.75 | $165.31 | 6,478,600 | — | — |
| 2024-04-01 | $29.37 | $163.20 | 4,097,200 | — | — |
| 2024-03-28 | $29.18 | $162.14 | 5,556,100 | — | — |
| 2024-03-27 | $29.05 | $161.42 | 4,172,300 | — | — |
| 2024-03-26 | $29.06 | $161.48 | 4,090,700 | — | — |
| 2024-03-25 | $28.95 | $160.86 | 4,444,200 | — | — |
| 2024-03-22 | $28.86 | $160.36 | 3,553,300 | — | — |
| 2024-03-21 | $28.79 | $159.98 | 5,325,400 | — | — |
| 2024-03-20 | $28.99 | $161.09 | 3,072,700 | — | — |
| 2024-03-19 | $28.85 | $160.31 | 3,209,400 | — | — |
| 2024-03-18 | $28.77 | $159.86 | 3,733,400 | — | — |
| 2024-03-15 | $28.64 | $159.14 | 6,337,700 | — | — |
| 2024-03-14 | $28.64 | $159.14 | 3,815,500 | — | — |
| 2024-03-13 | $28.77 | $159.86 | 6,008,300 | — | — |
| 2024-03-12 | $28.47 | $158.20 | 4,344,600 | — | — |
| 2024-03-11 | $28.16 | $156.48 | 3,792,600 | — | — |
| 2024-03-08 | $28.00 | $155.59 | 3,299,600 | — | — |
| 2024-03-07 | $28.10 | $156.14 | 3,631,600 | — | — |
| 2024-03-06 | $28.00 | $155.59 | 4,502,500 | — | — |
| 2024-03-05 | $27.85 | $154.75 | 8,194,700 | — | — |
| 2024-03-04 | $27.65 | $153.64 | 2,482,300 | — | — |
| 2024-03-01 | $27.75 | $154.20 | 3,664,200 | — | — |
| 2024-02-29 | $27.45 | $152.53 | 3,320,200 | — | — |
| 2024-02-28 | $27.39 | $152.20 | 2,408,700 | — | — |
| 2024-02-27 | $27.61 | $153.42 | 2,891,000 | — | — |
| 2024-02-26 | $27.41 | $152.31 | 3,475,600 | — | — |
| 2024-02-23 | $27.68 | $153.81 | 3,041,400 | — | — |
| 2024-02-22 | $27.58 | $153.25 | 4,875,100 | — | — |
| 2024-02-21 | $27.63 | $153.53 | 6,205,000 | — | — |
| 2024-02-20 | $27.43 | $152.42 | 5,863,100 | — | — |
| 2024-02-16 | $27.25 | $151.42 | 5,079,900 | — | — |
| 2024-02-15 | $26.99 | $149.97 | 7,550,600 | — | — |
| 2024-02-14 | $26.69 | $148.31 | 5,592,100 | — | — |
| 2024-02-13 | $26.39 | $146.64 | 3,566,300 | — | — |
| 2024-02-12 | $26.51 | $147.31 | 4,818,300 | — | — |
| 2024-02-09 | $26.23 | $145.75 | 4,399,500 | — | — |
| 2024-02-08 | $26.25 | $145.86 | 5,235,400 | — | — |
| 2024-02-07 | $26.25 | $145.86 | 4,567,200 | — | — |
| 2024-02-06 | $26.23 | $145.75 | 5,798,700 | — | — |
| 2024-02-05 | $26.33 | $146.31 | 7,084,300 | — | — |
| 2024-02-02 | $26.66 | $148.14 | 5,692,900 | — | — |
| 2024-02-01 | $26.80 | $148.92 | 10,301,600 | — | — |
| 2024-01-31 | $26.76 | $148.70 | 5,357,800 | — | — |
| 2024-01-30 | $27.03 | $150.20 | 6,742,300 | — | — |
| 2024-01-29 | $27.47 | $149.78 | 6,707,800 | — | — |
| 2024-01-26 | $27.41 | $149.45 | 5,555,500 | — | — |
| 2024-01-25 | $27.31 | $148.91 | 5,041,100 | — | — |
| 2024-01-24 | $27.12 | $147.87 | 4,296,400 | — | — |
| 2024-01-23 | $27.06 | $147.54 | 4,222,900 | — | — |
| 2024-01-22 | $27.02 | $147.33 | 6,607,400 | — | — |
| 2024-01-19 | $26.84 | $146.34 | 5,145,700 | — | — |
| 2024-01-18 | $26.71 | $145.64 | 6,636,800 | — | — |
| 2024-01-17 | $26.58 | $144.93 | 5,414,600 | — | — |
| 2024-01-16 | $26.75 | $145.85 | 6,037,200 | — | — |
| 2024-01-12 | $27.01 | $147.27 | 5,019,000 | — | — |
| 2024-01-11 | $26.80 | $146.13 | 5,653,500 | — | — |
| 2024-01-10 | $26.90 | $146.67 | 4,153,100 | — | — |
| 2024-01-09 | $26.89 | $146.62 | 5,294,100 | — | — |
| 2024-01-08 | $26.78 | $146.02 | 5,163,000 | — | — |
| 2024-01-05 | $26.70 | $145.58 | 5,246,700 | — | — |
| 2024-01-04 | $26.78 | $146.02 | 4,273,800 | — | — |
| 2024-01-03 | $27.00 | $147.22 | 5,041,900 | — | — |
| 2024-01-02 | $26.64 | $145.25 | 4,481,300 | — | — |