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
- 2001-06-18 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 | $23.69 | $76.50 | 2,344,900 | — | — |
| 2024-12-30 | $23.32 | $75.31 | 2,466,500 | — | — |
| 2024-12-27 | $23.06 | $74.47 | 2,626,400 | — | — |
| 2024-12-26 | $22.69 | $73.27 | 1,499,900 | — | — |
| 2024-12-24 | $22.79 | $73.59 | 654,700 | — | — |
| 2024-12-23 | $22.72 | $73.37 | 2,029,000 | — | — |
| 2024-12-20 | $22.29 | $71.98 | 2,332,200 | — | — |
| 2024-12-19 | $22.25 | $71.85 | 3,230,500 | — | — |
| 2024-12-18 | $21.88 | $70.66 | 2,072,300 | — | — |
| 2024-12-17 | $22.68 | $73.24 | 2,114,900 | — | — |
| 2024-12-16 | $22.35 | $72.17 | 2,761,000 | — | — |
| 2024-12-13 | $23.19 | $74.89 | 2,293,500 | — | — |
| 2024-12-12 | $23.28 | $75.18 | 3,481,900 | — | — |
| 2024-12-11 | $23.84 | $76.98 | 2,550,100 | — | — |
| 2024-12-10 | $23.63 | $76.31 | 2,568,300 | — | — |
| 2024-12-09 | $23.81 | $76.89 | 4,925,100 | — | — |
| 2024-12-06 | $23.23 | $75.01 | 2,748,700 | — | — |
| 2024-12-05 | $24.12 | $77.89 | 1,398,000 | — | — |
| 2024-12-04 | $23.99 | $77.47 | 2,711,000 | — | — |
| 2024-12-03 | $24.57 | $79.34 | 2,193,500 | — | — |
| 2024-12-02 | $24.10 | $77.82 | 1,916,100 | — | — |
| 2024-11-29 | $24.18 | $78.08 | 1,287,200 | — | — |
| 2024-11-27 | $24.37 | $78.70 | 2,181,300 | — | — |
| 2024-11-26 | $23.90 | $77.18 | 3,782,100 | — | — |
| 2024-11-25 | $24.36 | $78.66 | 2,830,500 | — | — |
| 2024-11-22 | $24.67 | $79.66 | 3,578,200 | — | — |
| 2024-11-21 | $24.89 | $80.38 | 4,662,100 | — | — |
| 2024-11-20 | $24.55 | $79.28 | 4,991,100 | — | — |
| 2024-11-19 | $23.67 | $76.44 | 3,431,200 | — | — |
| 2024-11-18 | $24.22 | $75.95 | 3,141,700 | — | — |
| 2024-11-15 | $23.96 | $75.14 | 6,133,200 | — | — |
| 2024-11-14 | $23.69 | $74.29 | 9,806,700 | — | — |
| 2024-11-13 | $22.67 | $71.09 | 3,444,600 | — | — |
| 2024-11-12 | $22.52 | $70.62 | 3,741,500 | — | — |
| 2024-11-11 | $22.81 | $71.53 | 4,708,700 | — | — |
| 2024-11-08 | $22.78 | $71.44 | 4,364,900 | — | — |
| 2024-11-07 | $22.84 | $71.62 | 6,346,400 | — | — |
| 2024-11-06 | $22.46 | $70.43 | 7,859,800 | — | — |
| 2024-11-05 | $23.61 | $74.04 | 4,484,400 | — | — |
| 2024-11-04 | $23.56 | $73.88 | 5,604,300 | — | — |
| 2024-11-01 | $23.28 | $73.00 | 6,564,500 | — | — |
| 2024-10-31 | $23.48 | $73.63 | 9,341,000 | — | — |
| 2024-10-30 | $24.58 | $77.08 | 3,257,700 | — | — |
| 2024-10-29 | $24.75 | $77.61 | 3,342,300 | — | — |
| 2024-10-28 | $24.68 | $77.39 | 3,620,700 | — | — |
| 2024-10-25 | $25.48 | $79.90 | 5,199,400 | — | — |
| 2024-10-24 | $25.09 | $78.68 | 3,367,200 | — | — |
| 2024-10-23 | $24.21 | $75.92 | 3,232,400 | — | — |
| 2024-10-22 | $24.57 | $77.05 | 3,248,100 | — | — |
| 2024-10-21 | $24.33 | $76.30 | 2,672,400 | — | — |
| 2024-10-18 | $24.15 | $75.73 | 2,989,900 | — | — |
| 2024-10-17 | $24.32 | $76.26 | 2,715,300 | — | — |
| 2024-10-16 | $24.19 | $75.86 | 2,744,900 | — | — |
| 2024-10-15 | $24.42 | $76.58 | 2,701,200 | — | — |
| 2024-10-14 | $25.66 | $80.47 | 3,338,400 | — | — |
| 2024-10-11 | $25.54 | $80.09 | 1,553,400 | — | — |
| 2024-10-10 | $25.42 | $79.71 | 3,672,800 | — | — |
| 2024-10-09 | $24.88 | $78.02 | 4,686,900 | — | — |
| 2024-10-08 | $25.38 | $79.59 | 4,839,500 | — | — |
| 2024-10-07 | $26.30 | $82.47 | 6,989,200 | — | — |
| 2024-10-04 | $27.12 | $85.05 | 3,761,100 | — | — |
| 2024-10-03 | $26.75 | $83.88 | 3,218,300 | — | — |
| 2024-10-02 | $26.59 | $83.38 | 4,342,100 | — | — |
| 2024-10-01 | $25.99 | $81.50 | 4,818,900 | — | — |
| 2024-09-30 | $25.33 | $79.43 | 3,009,900 | — | — |
| 2024-09-27 | $24.99 | $78.37 | 3,225,000 | — | — |
| 2024-09-26 | $24.19 | $75.86 | 4,845,000 | — | — |
| 2024-09-25 | $24.80 | $77.77 | 4,289,100 | — | — |
| 2024-09-24 | $25.40 | $79.65 | 2,420,000 | — | — |
| 2024-09-23 | $25.26 | $79.21 | 2,459,400 | — | — |
| 2024-09-20 | $24.86 | $77.96 | 4,666,600 | — | — |
| 2024-09-19 | $24.86 | $77.96 | 6,365,000 | — | — |
| 2024-09-18 | $25.12 | $78.77 | 2,698,000 | — | — |
| 2024-09-17 | $24.95 | $78.24 | 3,522,500 | — | — |
| 2024-09-16 | $25.18 | $78.96 | 2,619,700 | — | — |
| 2024-09-13 | $25.09 | $78.68 | 1,927,100 | — | — |
| 2024-09-12 | $24.83 | $77.86 | 2,604,900 | — | — |
| 2024-09-11 | $24.49 | $76.80 | 2,551,700 | — | — |
| 2024-09-10 | $24.46 | $76.70 | 3,708,800 | — | — |
| 2024-09-09 | $24.95 | $78.24 | 3,373,100 | — | — |
| 2024-09-06 | $24.93 | $78.18 | 3,361,600 | — | — |
| 2024-09-05 | $25.31 | $79.37 | 2,091,500 | — | — |
| 2024-09-04 | $25.36 | $79.53 | 4,120,000 | — | — |
| 2024-09-03 | $25.59 | $80.25 | 3,240,300 | — | — |
| 2024-08-30 | $26.89 | $84.32 | 3,290,400 | — | — |
| 2024-08-29 | $27.18 | $85.23 | 3,068,800 | — | — |
| 2024-08-28 | $27.10 | $84.98 | 3,236,500 | — | — |
| 2024-08-27 | $27.10 | $84.98 | 2,171,100 | — | — |
| 2024-08-26 | $27.20 | $85.30 | 1,960,100 | — | — |
| 2024-08-23 | $27.04 | $84.79 | 1,803,400 | — | — |
| 2024-08-22 | $26.51 | $83.13 | 1,921,000 | — | — |
| 2024-08-21 | $26.91 | $84.39 | 2,867,300 | — | — |
| 2024-08-20 | $27.02 | $84.73 | 2,114,100 | — | — |
| 2024-08-19 | $27.64 | $86.68 | 1,970,700 | — | — |
| 2024-08-16 | $27.83 | $85.08 | 1,419,300 | — | — |
| 2024-08-15 | $27.83 | $85.08 | 1,240,600 | — | — |
| 2024-08-14 | $27.70 | $84.68 | 1,696,000 | — | — |
| 2024-08-13 | $27.63 | $84.47 | 1,817,700 | — | — |
| 2024-08-12 | $28.13 | $85.99 | 3,071,500 | — | — |
| 2024-08-09 | $27.53 | $84.16 | 3,649,000 | — | — |
| 2024-08-08 | $27.25 | $83.30 | 4,195,900 | — | — |
| 2024-08-07 | $26.34 | $80.52 | 2,773,200 | — | — |
| 2024-08-06 | $25.73 | $78.66 | 2,768,200 | — | — |
| 2024-08-05 | $25.43 | $77.74 | 3,517,600 | — | — |
| 2024-08-02 | $26.07 | $79.70 | 2,723,300 | — | — |
| 2024-08-01 | $26.28 | $80.34 | 5,091,400 | — | — |
| 2024-07-31 | $26.56 | $81.19 | 3,206,700 | — | — |
| 2024-07-30 | $25.93 | $79.27 | 3,950,900 | — | — |
| 2024-07-29 | $25.98 | $79.42 | 3,567,700 | — | — |
| 2024-07-26 | $26.01 | $79.51 | 2,478,300 | — | — |
| 2024-07-25 | $25.99 | $79.45 | 3,160,800 | — | — |
| 2024-07-24 | $26.05 | $79.63 | 3,471,300 | — | — |
| 2024-07-23 | $26.18 | $80.03 | 2,584,000 | — | — |
| 2024-07-22 | $26.61 | $81.35 | 2,834,000 | — | — |
| 2024-07-19 | $26.68 | $81.56 | 2,627,700 | — | — |
| 2024-07-18 | $27.34 | $83.58 | 2,554,500 | — | — |
| 2024-07-17 | $27.19 | $83.12 | 2,503,200 | — | — |
| 2024-07-16 | $26.95 | $82.39 | 3,770,300 | — | — |
| 2024-07-15 | $27.09 | $82.81 | 2,815,100 | — | — |
| 2024-07-12 | $27.18 | $83.09 | 2,187,900 | — | — |
| 2024-07-11 | $26.90 | $82.23 | 2,247,900 | — | — |
| 2024-07-10 | $26.71 | $81.65 | 2,777,100 | — | — |
| 2024-07-09 | $27.39 | $83.73 | 2,516,700 | — | — |
| 2024-07-08 | $27.77 | $84.89 | 4,831,800 | — | — |
| 2024-07-05 | $28.55 | $87.28 | 2,471,200 | — | — |
| 2024-07-03 | $29.00 | $88.65 | 1,584,200 | — | — |
| 2024-07-02 | $28.48 | $87.06 | 2,101,600 | — | — |
| 2024-07-01 | $28.78 | $87.98 | 2,242,500 | — | — |
| 2024-06-28 | $28.56 | $87.31 | 2,203,300 | — | — |
| 2024-06-27 | $28.31 | $86.54 | 3,157,800 | — | — |
| 2024-06-26 | $27.75 | $84.83 | 2,318,600 | — | — |
| 2024-06-25 | $27.98 | $85.54 | 1,416,100 | — | — |
| 2024-06-24 | $28.15 | $86.05 | 1,378,400 | — | — |
| 2024-06-21 | $27.52 | $84.13 | 1,970,200 | — | — |
| 2024-06-20 | $27.54 | $84.19 | 3,022,500 | — | — |
| 2024-06-18 | $27.26 | $83.33 | 2,177,200 | — | — |
| 2024-06-17 | $27.05 | $82.69 | 1,654,400 | — | — |
| 2024-06-14 | $27.08 | $82.78 | 1,748,200 | — | — |
| 2024-06-13 | $27.38 | $83.70 | 1,743,400 | — | — |
| 2024-06-12 | $28.04 | $85.72 | 2,038,700 | — | — |
| 2024-06-11 | $27.90 | $85.29 | 1,305,400 | — | — |
| 2024-06-10 | $28.14 | $86.02 | 1,802,300 | — | — |
| 2024-06-07 | $27.60 | $84.37 | 1,892,700 | — | — |
| 2024-06-06 | $27.96 | $85.47 | 1,951,600 | — | — |
| 2024-06-05 | $27.76 | $84.86 | 2,573,400 | — | — |
| 2024-06-04 | $27.76 | $84.86 | 4,720,600 | — | — |
| 2024-06-03 | $28.92 | $88.41 | 3,232,100 | — | — |
| 2024-05-31 | $29.14 | $89.08 | 2,877,200 | — | — |
| 2024-05-30 | $28.49 | $87.09 | 3,568,300 | — | — |
| 2024-05-29 | $28.23 | $86.30 | 1,927,900 | — | — |
| 2024-05-28 | $28.85 | $88.19 | 3,035,900 | — | — |
| 2024-05-24 | $28.34 | $86.64 | 3,018,400 | — | — |
| 2024-05-23 | $28.53 | $87.22 | 3,172,000 | — | — |
| 2024-05-22 | $28.55 | $87.28 | 3,441,100 | — | — |
| 2024-05-21 | $28.67 | $87.64 | 3,384,000 | — | — |
| 2024-05-20 | $28.33 | $86.60 | 1,437,600 | — | — |
| 2024-05-17 | $28.51 | $87.16 | 2,034,200 | — | — |
| 2024-05-16 | $27.99 | $85.57 | 2,602,900 | — | — |
| 2024-05-15 | $28.07 | $85.81 | 4,345,600 | — | — |
| 2024-05-14 | $28.72 | $85.66 | 1,941,000 | — | — |
| 2024-05-13 | $28.67 | $85.51 | 2,420,200 | — | — |
| 2024-05-10 | $28.53 | $85.09 | 4,592,300 | — | — |
| 2024-05-09 | $28.56 | $85.18 | 2,618,300 | — | — |
| 2024-05-08 | $28.13 | $83.90 | 1,974,000 | — | — |
| 2024-05-07 | $28.11 | $83.84 | 2,430,200 | — | — |
| 2024-05-06 | $27.98 | $83.45 | 4,200,100 | — | — |
| 2024-05-03 | $27.41 | $81.75 | 4,579,700 | — | — |
| 2024-05-02 | $26.99 | $80.50 | 2,765,100 | — | — |
| 2024-05-01 | $26.45 | $78.89 | 3,903,900 | — | — |
| 2024-04-30 | $26.59 | $79.30 | 3,904,800 | — | — |
| 2024-04-29 | $27.11 | $80.86 | 4,269,700 | — | — |
| 2024-04-26 | $27.69 | $82.59 | 3,672,400 | — | — |
| 2024-04-25 | $27.85 | $83.06 | 11,864,900 | — | — |
| 2024-04-24 | $27.10 | $80.83 | 3,238,200 | — | — |
| 2024-04-23 | $27.12 | $80.89 | 2,788,300 | — | — |
| 2024-04-22 | $27.13 | $80.92 | 3,269,000 | — | — |
| 2024-04-19 | $27.31 | $81.45 | 4,630,600 | — | — |
| 2024-04-18 | $27.23 | $81.21 | 3,298,400 | — | — |
| 2024-04-17 | $27.25 | $81.27 | 3,349,600 | — | — |
| 2024-04-16 | $27.77 | $82.82 | 5,068,600 | — | — |
| 2024-04-15 | $27.78 | $82.85 | 4,308,200 | — | — |
| 2024-04-12 | $28.22 | $84.17 | 4,678,000 | — | — |
| 2024-04-11 | $28.22 | $84.17 | 3,520,400 | — | — |
| 2024-04-10 | $28.08 | $83.75 | 5,179,100 | — | — |
| 2024-04-09 | $27.83 | $83.00 | 2,617,200 | — | — |
| 2024-04-08 | $28.00 | $83.51 | 2,787,100 | — | — |
| 2024-04-05 | $28.14 | $83.93 | 1,578,600 | — | — |
| 2024-04-04 | $27.92 | $83.27 | 2,906,700 | — | — |
| 2024-04-03 | $27.88 | $83.15 | 3,319,400 | — | — |
| 2024-04-02 | $27.66 | $82.50 | 4,603,400 | — | — |
| 2024-04-01 | $27.24 | $81.24 | 2,401,600 | — | — |
| 2024-03-28 | $27.03 | $80.62 | 1,762,500 | — | — |
| 2024-03-27 | $26.90 | $80.23 | 2,951,600 | — | — |
| 2024-03-26 | $26.63 | $79.42 | 2,878,700 | — | — |
| 2024-03-25 | $27.19 | $81.09 | 2,972,800 | — | — |
| 2024-03-22 | $26.81 | $79.96 | 2,379,100 | — | — |
| 2024-03-21 | $26.72 | $79.69 | 3,199,800 | — | — |
| 2024-03-20 | $26.82 | $79.99 | 2,909,200 | — | — |
| 2024-03-19 | $26.45 | $78.89 | 3,464,300 | — | — |
| 2024-03-18 | $26.63 | $79.42 | 3,269,500 | — | — |
| 2024-03-15 | $26.26 | $78.32 | 4,123,300 | — | — |
| 2024-03-14 | $26.28 | $78.38 | 3,188,700 | — | — |
| 2024-03-13 | $26.18 | $78.08 | 2,428,400 | — | — |
| 2024-03-12 | $25.71 | $76.68 | 3,843,600 | — | — |
| 2024-03-11 | $25.88 | $77.19 | 5,440,100 | — | — |
| 2024-03-08 | $26.25 | $78.29 | 3,741,300 | — | — |
| 2024-03-07 | $25.86 | $77.13 | 3,816,400 | — | — |
| 2024-03-06 | $25.76 | $76.83 | 3,519,800 | — | — |
| 2024-03-05 | $25.39 | $75.73 | 3,667,900 | — | — |
| 2024-03-04 | $24.91 | $74.29 | 2,743,700 | — | — |
| 2024-03-01 | $25.08 | $74.80 | 3,494,200 | — | — |
| 2024-02-29 | $24.62 | $73.43 | 6,189,600 | — | — |
| 2024-02-28 | $24.89 | $74.23 | 2,478,200 | — | — |
| 2024-02-27 | $24.88 | $74.20 | 2,442,700 | — | — |
| 2024-02-26 | $24.76 | $73.85 | 4,816,900 | — | — |
| 2024-02-23 | $25.21 | $75.19 | 3,379,900 | — | — |
| 2024-02-22 | $25.48 | $75.99 | 3,077,900 | — | — |
| 2024-02-21 | $25.61 | $76.38 | 4,825,200 | — | — |
| 2024-02-20 | $24.94 | $74.38 | 4,434,900 | — | — |
| 2024-02-16 | $25.46 | $75.93 | 7,723,100 | — | — |
| 2024-02-15 | $25.17 | $75.07 | 4,349,700 | — | — |
| 2024-02-14 | $24.75 | $73.82 | 2,998,500 | — | — |
| 2024-02-13 | $25.61 | $73.70 | 4,636,400 | — | — |
| 2024-02-12 | $26.37 | $75.88 | 3,684,100 | — | — |
| 2024-02-09 | $26.20 | $75.40 | 5,122,000 | — | — |
| 2024-02-08 | $26.37 | $75.88 | 9,595,900 | — | — |
| 2024-02-07 | $27.09 | $77.96 | 7,688,100 | — | — |
| 2024-02-06 | $29.19 | $84.00 | 4,513,100 | — | — |
| 2024-02-05 | $28.50 | $82.01 | 3,904,800 | — | — |
| 2024-02-02 | $28.34 | $81.55 | 2,985,100 | — | — |
| 2024-02-01 | $28.90 | $83.17 | 3,230,200 | — | — |
| 2024-01-31 | $28.67 | $82.50 | 4,916,100 | — | — |
| 2024-01-30 | $29.46 | $84.78 | 3,071,800 | — | — |
| 2024-01-29 | $29.05 | $83.60 | 1,708,900 | — | — |
| 2024-01-26 | $29.18 | $83.97 | 2,460,300 | — | — |
| 2024-01-25 | $28.85 | $83.02 | 2,280,800 | — | — |
| 2024-01-24 | $28.51 | $82.04 | 2,677,400 | — | — |
| 2024-01-23 | $28.21 | $81.18 | 2,726,900 | — | — |
| 2024-01-22 | $28.06 | $80.75 | 2,740,700 | — | — |
| 2024-01-19 | $28.33 | $81.52 | 2,315,200 | — | — |
| 2024-01-18 | $28.49 | $81.99 | 2,954,700 | — | — |
| 2024-01-17 | $28.58 | $82.24 | 2,772,300 | — | — |
| 2024-01-16 | $29.00 | $83.45 | 3,640,500 | — | — |
| 2024-01-12 | $30.52 | $87.83 | 2,737,100 | — | — |
| 2024-01-11 | $30.03 | $86.42 | 4,544,200 | — | — |
| 2024-01-10 | $30.09 | $86.59 | 5,119,400 | — | — |
| 2024-01-09 | $30.58 | $88.00 | 4,104,100 | — | — |
| 2024-01-08 | $31.02 | $89.27 | 3,784,100 | — | — |
| 2024-01-05 | $32.03 | $92.17 | 2,822,700 | — | — |
| 2024-01-04 | $32.13 | $92.46 | 1,675,100 | — | — |
| 2024-01-03 | $32.13 | $92.46 | 2,206,000 | — | — |
| 2024-01-02 | $31.48 | $90.59 | 1,796,700 | — | — |