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
- 2000-04-17 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 | $33.30 | $33.30 | 1,683,500 | — | — |
| 2024-12-30 | $33.70 | $33.70 | 1,359,700 | — | — |
| 2024-12-27 | $33.81 | $33.81 | 1,049,900 | — | — |
| 2024-12-26 | $34.03 | $34.03 | 1,101,500 | — | — |
| 2024-12-24 | $33.82 | $33.82 | 799,500 | — | — |
| 2024-12-23 | $33.48 | $33.48 | 1,922,000 | — | — |
| 2024-12-20 | $33.29 | $33.29 | 7,648,800 | — | — |
| 2024-12-19 | $33.68 | $33.68 | 2,836,000 | — | — |
| 2024-12-18 | $33.66 | $33.66 | 2,640,000 | — | — |
| 2024-12-17 | $34.69 | $34.69 | 2,235,200 | — | — |
| 2024-12-16 | $36.07 | $36.07 | 2,329,100 | — | — |
| 2024-12-13 | $35.03 | $35.03 | 1,498,300 | — | — |
| 2024-12-12 | $35.18 | $35.18 | 1,219,700 | — | — |
| 2024-12-11 | $35.42 | $35.42 | 1,400,200 | — | — |
| 2024-12-10 | $35.23 | $35.23 | 1,622,800 | — | — |
| 2024-12-09 | $35.17 | $35.17 | 1,741,000 | — | — |
| 2024-12-06 | $35.82 | $35.82 | 1,357,700 | — | — |
| 2024-12-05 | $36.04 | $36.04 | 1,646,900 | — | — |
| 2024-12-04 | $35.77 | $35.77 | 1,663,100 | — | — |
| 2024-12-03 | $35.26 | $35.26 | 2,053,800 | — | — |
| 2024-12-02 | $35.59 | $35.59 | 2,048,400 | — | — |
| 2024-11-29 | $36.46 | $36.46 | 1,691,900 | — | — |
| 2024-11-27 | $35.93 | $35.93 | 1,781,000 | — | — |
| 2024-11-26 | $36.45 | $36.45 | 1,307,800 | — | — |
| 2024-11-25 | $36.38 | $36.38 | 2,324,100 | — | — |
| 2024-11-22 | $35.61 | $35.61 | 1,763,500 | — | — |
| 2024-11-21 | $34.83 | $34.83 | 1,414,300 | — | — |
| 2024-11-20 | $34.65 | $34.65 | 1,787,900 | — | — |
| 2024-11-19 | $34.41 | $34.41 | 2,207,700 | — | — |
| 2024-11-18 | $34.52 | $34.52 | 1,803,100 | — | — |
| 2024-11-15 | $34.45 | $34.45 | 2,867,800 | — | — |
| 2024-11-14 | $35.05 | $35.05 | 2,980,600 | — | — |
| 2024-11-13 | $35.19 | $35.19 | 2,011,000 | — | — |
| 2024-11-12 | $35.85 | $35.85 | 1,666,900 | — | — |
| 2024-11-11 | $36.19 | $36.19 | 1,914,600 | — | — |
| 2024-11-08 | $36.25 | $36.25 | 2,227,200 | — | — |
| 2024-11-07 | $35.80 | $35.80 | 1,764,500 | — | — |
| 2024-11-06 | $35.51 | $35.51 | 2,519,700 | — | — |
| 2024-11-05 | $34.77 | $34.77 | 2,754,700 | — | — |
| 2024-11-04 | $34.29 | $34.29 | 2,604,400 | — | — |
| 2024-11-01 | $34.12 | $34.12 | 4,537,100 | — | — |
| 2024-10-31 | $33.20 | $33.20 | 4,421,900 | — | — |
| 2024-10-30 | $32.44 | $32.44 | 6,738,000 | — | — |
| 2024-10-29 | $28.73 | $28.73 | 2,807,700 | — | — |
| 2024-10-28 | $28.50 | $28.50 | 2,048,800 | — | — |
| 2024-10-25 | $27.87 | $27.87 | 1,015,600 | — | — |
| 2024-10-24 | $28.11 | $28.11 | 1,173,800 | — | — |
| 2024-10-23 | $28.32 | $28.32 | 1,387,300 | — | — |
| 2024-10-22 | $28.83 | $28.83 | 1,709,200 | — | — |
| 2024-10-21 | $28.66 | $28.66 | 2,059,700 | — | — |
| 2024-10-18 | $28.90 | $28.90 | 2,461,100 | — | — |
| 2024-10-17 | $29.06 | $29.06 | 3,124,600 | — | — |
| 2024-10-16 | $29.35 | $29.35 | 3,320,600 | — | — |
| 2024-10-15 | $28.50 | $28.50 | 8,475,500 | — | — |
| 2024-10-14 | $26.24 | $26.24 | 824,700 | — | — |
| 2024-10-11 | $26.23 | $26.23 | 1,106,600 | — | — |
| 2024-10-10 | $25.71 | $25.71 | 1,722,100 | — | — |
| 2024-10-09 | $25.43 | $25.43 | 1,347,100 | — | — |
| 2024-10-08 | $25.39 | $25.39 | 1,634,200 | — | — |
| 2024-10-07 | $26.31 | $26.31 | 739,500 | — | — |
| 2024-10-04 | $26.66 | $26.66 | 979,700 | — | — |
| 2024-10-03 | $26.24 | $26.24 | 1,230,000 | — | — |
| 2024-10-02 | $26.50 | $26.50 | 1,422,400 | — | — |
| 2024-10-01 | $26.30 | $26.30 | 1,297,600 | — | — |
| 2024-09-30 | $25.95 | $25.95 | 1,275,100 | — | — |
| 2024-09-27 | $25.96 | $25.96 | 1,375,500 | — | — |
| 2024-09-26 | $26.24 | $26.24 | 1,575,400 | — | — |
| 2024-09-25 | $26.06 | $26.06 | 1,496,600 | — | — |
| 2024-09-24 | $26.28 | $26.28 | 1,293,100 | — | — |
| 2024-09-23 | $26.36 | $26.36 | 1,785,600 | — | — |
| 2024-09-20 | $26.42 | $26.42 | 5,849,500 | — | — |
| 2024-09-19 | $26.83 | $26.83 | 2,440,600 | — | — |
| 2024-09-18 | $26.82 | $26.82 | 1,707,000 | — | — |
| 2024-09-17 | $27.60 | $27.60 | 2,017,900 | — | — |
| 2024-09-16 | $27.47 | $27.47 | 1,993,800 | — | — |
| 2024-09-13 | $26.46 | $26.46 | 1,365,700 | — | — |
| 2024-09-12 | $26.31 | $26.31 | 1,178,600 | — | — |
| 2024-09-11 | $26.63 | $26.63 | 1,521,100 | — | — |
| 2024-09-10 | $26.31 | $26.31 | 1,891,200 | — | — |
| 2024-09-09 | $25.51 | $25.51 | 1,533,200 | — | — |
| 2024-09-06 | $25.15 | $25.15 | 1,355,100 | — | — |
| 2024-09-05 | $25.57 | $25.57 | 1,167,900 | — | — |
| 2024-09-04 | $25.61 | $25.61 | 1,660,000 | — | — |
| 2024-09-03 | $25.83 | $25.83 | 1,315,500 | — | — |
| 2024-08-30 | $26.03 | $26.03 | 1,923,900 | — | — |
| 2024-08-29 | $26.02 | $26.02 | 1,308,700 | — | — |
| 2024-08-28 | $25.82 | $25.82 | 1,179,300 | — | — |
| 2024-08-27 | $25.73 | $25.73 | 1,019,700 | — | — |
| 2024-08-26 | $25.73 | $25.73 | 1,332,900 | — | — |
| 2024-08-23 | $25.88 | $25.88 | 1,090,300 | — | — |
| 2024-08-22 | $25.78 | $25.78 | 1,832,000 | — | — |
| 2024-08-21 | $26.33 | $26.33 | 1,608,200 | — | — |
| 2024-08-20 | $26.48 | $26.48 | 1,310,700 | — | — |
| 2024-08-19 | $26.59 | $26.59 | 2,409,100 | — | — |
| 2024-08-16 | $26.35 | $26.35 | 2,554,400 | — | — |
| 2024-08-15 | $26.31 | $26.31 | 1,421,300 | — | — |
| 2024-08-14 | $26.30 | $26.30 | 1,829,000 | — | — |
| 2024-08-13 | $26.70 | $26.70 | 2,534,700 | — | — |
| 2024-08-12 | $26.93 | $26.93 | 2,325,800 | — | — |
| 2024-08-09 | $26.97 | $26.97 | 2,911,900 | — | — |
| 2024-08-08 | $27.17 | $27.17 | 4,147,600 | — | — |
| 2024-08-07 | $26.52 | $26.52 | 7,280,100 | — | — |
| 2024-08-06 | $23.45 | $23.45 | 1,784,500 | — | — |
| 2024-08-05 | $23.52 | $23.52 | 2,235,600 | — | — |
| 2024-08-02 | $24.17 | $24.17 | 1,996,800 | — | — |
| 2024-08-01 | $24.22 | $24.22 | 2,190,600 | — | — |
| 2024-07-31 | $23.45 | $23.45 | 1,506,200 | — | — |
| 2024-07-30 | $23.27 | $23.27 | 1,076,400 | — | — |
| 2024-07-29 | $23.11 | $23.11 | 1,500,700 | — | — |
| 2024-07-26 | $23.39 | $23.39 | 1,693,600 | — | — |
| 2024-07-25 | $22.96 | $22.96 | 1,927,700 | — | — |
| 2024-07-24 | $22.35 | $22.35 | 1,001,500 | — | — |
| 2024-07-23 | $22.46 | $22.46 | 1,102,400 | — | — |
| 2024-07-22 | $22.60 | $22.60 | 1,264,400 | — | — |
| 2024-07-19 | $22.60 | $22.60 | 1,351,400 | — | — |
| 2024-07-18 | $22.56 | $22.56 | 1,167,600 | — | — |
| 2024-07-17 | $22.51 | $22.51 | 1,609,000 | — | — |
| 2024-07-16 | $22.76 | $22.76 | 1,329,900 | — | — |
| 2024-07-15 | $22.55 | $22.55 | 1,015,300 | — | — |
| 2024-07-12 | $22.40 | $22.40 | 1,189,800 | — | — |
| 2024-07-11 | $22.55 | $22.55 | 1,267,800 | — | — |
| 2024-07-10 | $22.05 | $22.05 | 1,172,000 | — | — |
| 2024-07-09 | $22.15 | $22.15 | 1,412,600 | — | — |
| 2024-07-08 | $22.09 | $22.09 | 1,555,100 | — | — |
| 2024-07-05 | $22.10 | $22.10 | 630,400 | — | — |
| 2024-07-03 | $21.96 | $21.96 | 731,900 | — | — |
| 2024-07-02 | $22.15 | $22.15 | 917,800 | — | — |
| 2024-07-01 | $22.25 | $22.25 | 1,335,400 | — | — |
| 2024-06-28 | $22.47 | $22.47 | 2,860,600 | — | — |
| 2024-06-27 | $22.53 | $22.53 | 1,569,000 | — | — |
| 2024-06-26 | $22.38 | $22.38 | 1,335,000 | — | — |
| 2024-06-25 | $22.26 | $22.26 | 1,682,400 | — | — |
| 2024-06-24 | $22.32 | $22.32 | 1,676,000 | — | — |
| 2024-06-21 | $22.20 | $22.20 | 5,747,500 | — | — |
| 2024-06-20 | $21.73 | $21.73 | 1,518,500 | — | — |
| 2024-06-18 | $21.56 | $21.56 | 1,682,400 | — | — |
| 2024-06-17 | $21.78 | $21.78 | 968,100 | — | — |
| 2024-06-14 | $21.74 | $21.74 | 1,152,900 | — | — |
| 2024-06-13 | $21.96 | $21.96 | 1,110,600 | — | — |
| 2024-06-12 | $22.06 | $22.06 | 1,347,000 | — | — |
| 2024-06-11 | $22.03 | $22.03 | 1,350,900 | — | — |
| 2024-06-10 | $22.13 | $22.13 | 1,476,000 | — | — |
| 2024-06-07 | $21.88 | $21.88 | 1,303,500 | — | — |
| 2024-06-06 | $22.18 | $22.18 | 1,393,100 | — | — |
| 2024-06-05 | $21.96 | $21.96 | 1,384,500 | — | — |
| 2024-06-04 | $21.74 | $21.74 | 1,506,400 | — | — |
| 2024-06-03 | $21.93 | $21.93 | 2,025,200 | — | — |
| 2024-05-31 | $21.69 | $21.69 | 3,013,000 | — | — |
| 2024-05-30 | $20.78 | $20.78 | 1,990,500 | — | — |
| 2024-05-29 | $20.49 | $20.49 | 1,870,600 | — | — |
| 2024-05-28 | $20.34 | $20.34 | 1,641,800 | — | — |
| 2024-05-24 | $20.57 | $20.57 | 1,704,000 | — | — |
| 2024-05-23 | $20.41 | $20.41 | 1,795,600 | — | — |
| 2024-05-22 | $21.00 | $21.00 | 1,528,600 | — | — |
| 2024-05-21 | $21.02 | $21.02 | 1,773,900 | — | — |
| 2024-05-20 | $21.06 | $21.06 | 1,791,200 | — | — |
| 2024-05-17 | $20.91 | $20.91 | 1,548,200 | — | — |
| 2024-05-16 | $21.23 | $21.23 | 2,004,900 | — | — |
| 2024-05-15 | $21.12 | $21.12 | 1,833,900 | — | — |
| 2024-05-14 | $20.99 | $20.99 | 2,123,300 | — | — |
| 2024-05-13 | $21.27 | $21.27 | 1,988,600 | — | — |
| 2024-05-10 | $21.37 | $21.37 | 1,688,000 | — | — |
| 2024-05-09 | $21.76 | $21.76 | 1,421,000 | — | — |
| 2024-05-08 | $21.59 | $21.59 | 2,209,900 | — | — |
| 2024-05-07 | $22.15 | $22.15 | 2,595,700 | — | — |
| 2024-05-06 | $21.90 | $21.90 | 2,158,500 | — | — |
| 2024-05-03 | $21.90 | $21.90 | 2,475,500 | — | — |
| 2024-05-02 | $22.12 | $22.12 | 3,207,600 | — | — |
| 2024-05-01 | $21.93 | $21.93 | 7,471,900 | — | — |
| 2024-04-30 | $23.46 | $23.46 | 2,267,900 | — | — |
| 2024-04-29 | $23.73 | $23.73 | 1,559,100 | — | — |
| 2024-04-26 | $23.70 | $23.70 | 1,560,800 | — | — |
| 2024-04-25 | $23.53 | $23.53 | 1,429,800 | — | — |
| 2024-04-24 | $23.71 | $23.71 | 1,634,800 | — | — |
| 2024-04-23 | $23.29 | $23.29 | 1,917,600 | — | — |
| 2024-04-22 | $22.87 | $22.87 | 1,535,600 | — | — |
| 2024-04-19 | $22.52 | $22.52 | 2,329,700 | — | — |
| 2024-04-18 | $22.49 | $22.49 | 2,610,300 | — | — |
| 2024-04-17 | $22.87 | $22.87 | 2,795,400 | — | — |
| 2024-04-16 | $22.82 | $22.82 | 1,693,800 | — | — |
| 2024-04-15 | $22.70 | $22.70 | 1,783,800 | — | — |
| 2024-04-12 | $22.81 | $22.81 | 1,943,100 | — | — |
| 2024-04-11 | $22.65 | $22.65 | 2,357,400 | — | — |
| 2024-04-10 | $23.68 | $23.68 | 1,477,300 | — | — |
| 2024-04-09 | $23.72 | $23.72 | 1,294,100 | — | — |
| 2024-04-08 | $23.35 | $23.35 | 1,677,300 | — | — |
| 2024-04-05 | $23.14 | $23.14 | 1,942,200 | — | — |
| 2024-04-04 | $23.49 | $23.49 | 2,293,500 | — | — |
| 2024-04-03 | $23.69 | $23.69 | 1,782,200 | — | — |
| 2024-04-02 | $23.34 | $23.34 | 2,349,000 | — | — |
| 2024-04-01 | $23.68 | $23.68 | 2,017,400 | — | — |
| 2024-03-28 | $23.73 | $23.73 | 2,953,500 | — | — |
| 2024-03-27 | $23.86 | $23.86 | 1,615,500 | — | — |
| 2024-03-26 | $23.61 | $23.61 | 1,879,800 | — | — |
| 2024-03-25 | $23.70 | $23.70 | 2,258,000 | — | — |
| 2024-03-22 | $23.78 | $23.78 | 1,933,600 | — | — |
| 2024-03-21 | $23.92 | $23.92 | 2,685,900 | — | — |
| 2024-03-20 | $23.71 | $23.71 | 2,231,800 | — | — |
| 2024-03-19 | $23.47 | $23.47 | 2,407,700 | — | — |
| 2024-03-18 | $23.17 | $23.17 | 2,385,600 | — | — |
| 2024-03-15 | $22.98 | $22.98 | 4,872,400 | — | — |
| 2024-03-14 | $22.61 | $22.61 | 2,471,500 | — | — |
| 2024-03-13 | $23.07 | $23.07 | 2,642,600 | — | — |
| 2024-03-12 | $22.69 | $22.69 | 2,492,900 | — | — |
| 2024-03-11 | $22.46 | $22.46 | 2,164,200 | — | — |
| 2024-03-08 | $22.21 | $22.21 | 1,342,900 | — | — |
| 2024-03-07 | $22.09 | $22.09 | 2,357,800 | — | — |
| 2024-03-06 | $22.38 | $22.38 | 1,879,000 | — | — |
| 2024-03-05 | $22.26 | $22.26 | 2,457,000 | — | — |
| 2024-03-04 | $22.55 | $22.55 | 2,375,000 | — | — |
| 2024-03-01 | $22.24 | $22.24 | 3,445,500 | — | — |
| 2024-02-29 | $21.90 | $21.90 | 3,441,500 | — | — |
| 2024-02-28 | $21.91 | $21.91 | 2,586,300 | — | — |
| 2024-02-27 | $21.71 | $21.71 | 2,764,800 | — | — |
| 2024-02-26 | $21.96 | $21.96 | 2,255,000 | — | — |
| 2024-02-23 | $21.53 | $21.53 | 2,797,300 | — | — |
| 2024-02-22 | $20.71 | $20.71 | 1,808,900 | — | — |
| 2024-02-21 | $20.72 | $20.72 | 1,977,700 | — | — |
| 2024-02-20 | $20.63 | $20.63 | 2,089,200 | — | — |
| 2024-02-16 | $20.48 | $20.48 | 2,415,300 | — | — |
| 2024-02-15 | $20.59 | $20.59 | 2,437,000 | — | — |
| 2024-02-14 | $20.39 | $20.39 | 2,114,000 | — | — |
| 2024-02-13 | $20.23 | $20.23 | 2,593,800 | — | — |
| 2024-02-12 | $20.39 | $20.39 | 3,517,500 | — | — |
| 2024-02-09 | $20.22 | $20.22 | 2,423,700 | — | — |
| 2024-02-08 | $20.17 | $20.17 | 3,078,800 | — | — |
| 2024-02-07 | $20.18 | $20.18 | 3,376,200 | — | — |
| 2024-02-06 | $21.83 | $21.83 | 1,910,800 | — | — |
| 2024-02-05 | $21.40 | $21.40 | 1,183,600 | — | — |
| 2024-02-02 | $21.49 | $21.49 | 1,208,500 | — | — |
| 2024-02-01 | $21.75 | $21.75 | 1,472,400 | — | — |
| 2024-01-31 | $21.76 | $21.76 | 1,516,800 | — | — |
| 2024-01-30 | $21.89 | $21.89 | 2,816,900 | — | — |
| 2024-01-29 | $21.89 | $21.89 | 1,473,200 | — | — |
| 2024-01-26 | $22.12 | $22.12 | 1,159,500 | — | — |
| 2024-01-25 | $22.09 | $22.09 | 3,017,600 | — | — |
| 2024-01-24 | $22.11 | $22.11 | 2,892,500 | — | — |
| 2024-01-23 | $22.61 | $22.61 | 1,375,200 | — | — |
| 2024-01-22 | $22.64 | $22.64 | 2,701,300 | — | — |
| 2024-01-19 | $22.48 | $22.48 | 1,976,000 | — | — |
| 2024-01-18 | $22.27 | $22.27 | 1,649,800 | — | — |
| 2024-01-17 | $22.54 | $22.54 | 1,706,500 | — | — |
| 2024-01-16 | $22.54 | $22.54 | 1,505,800 | — | — |
| 2024-01-12 | $22.70 | $22.70 | 1,641,300 | — | — |
| 2024-01-11 | $22.41 | $22.41 | 2,613,200 | — | — |
| 2024-01-10 | $22.86 | $22.86 | 3,050,600 | — | — |
| 2024-01-09 | $23.27 | $23.27 | 3,042,700 | — | — |
| 2024-01-08 | $22.54 | $22.54 | 5,822,000 | — | — |
| 2024-01-05 | $23.24 | $23.24 | 2,430,300 | — | — |
| 2024-01-04 | $23.61 | $23.61 | 2,217,100 | — | — |
| 2024-01-03 | $23.74 | $23.74 | 2,059,100 | — | — |
| 2024-01-02 | $23.93 | $23.93 | 1,329,500 | — | — |