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
- 1994-03-18 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 | $38.39 | $38.39 | 1,377,600 | — | — |
| 2024-12-30 | $38.63 | $38.63 | 1,760,100 | — | — |
| 2024-12-27 | $39.12 | $39.12 | 1,425,500 | — | — |
| 2024-12-26 | $39.53 | $39.53 | 2,448,100 | — | — |
| 2024-12-24 | $39.15 | $39.15 | 1,034,600 | — | — |
| 2024-12-23 | $38.68 | $38.68 | 2,576,500 | — | — |
| 2024-12-20 | $38.64 | $38.64 | 8,535,800 | — | — |
| 2024-12-19 | $37.65 | $37.65 | 5,945,000 | — | — |
| 2024-12-18 | $37.93 | $37.93 | 5,355,300 | — | — |
| 2024-12-17 | $37.40 | $37.40 | 2,551,800 | — | — |
| 2024-12-16 | $38.00 | $38.00 | 2,364,100 | — | — |
| 2024-12-13 | $38.38 | $38.38 | 2,183,700 | — | — |
| 2024-12-12 | $38.17 | $38.17 | 1,496,100 | — | — |
| 2024-12-11 | $38.19 | $38.19 | 2,493,200 | — | — |
| 2024-12-10 | $37.93 | $37.93 | 3,177,200 | — | — |
| 2024-12-09 | $38.16 | $38.16 | 2,216,700 | — | — |
| 2024-12-06 | $38.69 | $38.69 | 2,689,100 | — | — |
| 2024-12-05 | $39.10 | $39.10 | 3,986,700 | — | — |
| 2024-12-04 | $39.49 | $39.49 | 4,675,700 | — | — |
| 2024-12-03 | $38.67 | $38.67 | 3,859,500 | — | — |
| 2024-12-02 | $39.22 | $39.22 | 3,088,300 | — | — |
| 2024-11-29 | $38.97 | $38.97 | 1,577,000 | — | — |
| 2024-11-27 | $38.82 | $38.82 | 4,447,000 | — | — |
| 2024-11-26 | $39.92 | $39.92 | 5,705,300 | — | — |
| 2024-11-25 | $41.07 | $41.07 | 7,321,300 | — | — |
| 2024-11-22 | $41.30 | $41.30 | 60,946,900 | — | — |
| 2024-11-21 | $40.53 | $40.53 | 8,881,600 | — | — |
| 2024-11-20 | $39.83 | $39.83 | 14,461,100 | — | — |
| 2024-11-19 | $37.33 | $37.33 | 1,561,800 | — | — |
| 2024-11-18 | $37.07 | $37.07 | 2,458,800 | — | — |
| 2024-11-15 | $37.20 | $37.20 | 2,385,400 | — | — |
| 2024-11-14 | $37.64 | $37.64 | 2,828,900 | — | — |
| 2024-11-13 | $37.86 | $37.86 | 1,807,200 | — | — |
| 2024-11-12 | $37.96 | $37.96 | 2,061,500 | — | — |
| 2024-11-11 | $39.04 | $39.04 | 2,851,400 | — | — |
| 2024-11-08 | $40.09 | $40.09 | 2,836,000 | — | — |
| 2024-11-07 | $40.00 | $40.00 | 3,142,900 | — | — |
| 2024-11-06 | $38.98 | $38.98 | 5,005,000 | — | — |
| 2024-11-05 | $36.39 | $36.39 | 1,969,700 | — | — |
| 2024-11-04 | $35.20 | $35.20 | 2,653,800 | — | — |
| 2024-11-01 | $35.48 | $35.48 | 3,604,200 | — | — |
| 2024-10-31 | $34.67 | $34.67 | 3,120,300 | — | — |
| 2024-10-30 | $35.78 | $35.78 | 6,004,700 | — | — |
| 2024-10-29 | $34.67 | $34.67 | 5,101,900 | — | — |
| 2024-10-28 | $35.25 | $35.25 | 2,592,200 | — | — |
| 2024-10-25 | $35.21 | $35.21 | 1,934,000 | — | — |
| 2024-10-24 | $34.99 | $34.99 | 2,053,500 | — | — |
| 2024-10-23 | $34.11 | $34.11 | 1,819,300 | — | — |
| 2024-10-22 | $34.26 | $34.26 | 1,278,700 | — | — |
| 2024-10-21 | $34.39 | $34.39 | 1,505,400 | — | — |
| 2024-10-18 | $34.90 | $34.90 | 1,825,800 | — | — |
| 2024-10-17 | $34.90 | $34.90 | 3,600,600 | — | — |
| 2024-10-16 | $34.33 | $34.33 | 2,413,500 | — | — |
| 2024-10-15 | $34.38 | $34.38 | 1,928,300 | — | — |
| 2024-10-14 | $35.41 | $35.41 | 2,830,300 | — | — |
| 2024-10-11 | $35.11 | $35.11 | 2,748,200 | — | — |
| 2024-10-10 | $34.03 | $34.03 | 1,900,700 | — | — |
| 2024-10-09 | $34.03 | $34.03 | 1,942,900 | — | — |
| 2024-10-08 | $33.55 | $33.55 | 2,151,900 | — | — |
| 2024-10-07 | $33.65 | $33.65 | 1,881,600 | — | — |
| 2024-10-04 | $33.47 | $33.47 | 1,992,600 | — | — |
| 2024-10-03 | $32.52 | $32.52 | 1,519,700 | — | — |
| 2024-10-02 | $32.67 | $32.67 | 2,157,300 | — | — |
| 2024-10-01 | $32.72 | $32.72 | 2,559,400 | — | — |
| 2024-09-30 | $33.43 | $33.43 | 2,915,000 | — | — |
| 2024-09-27 | $33.56 | $33.56 | 2,635,000 | — | — |
| 2024-09-26 | $34.00 | $34.00 | 5,280,000 | — | — |
| 2024-09-25 | $31.69 | $31.69 | 3,323,700 | — | — |
| 2024-09-24 | $32.15 | $32.15 | 3,028,100 | — | — |
| 2024-09-23 | $32.74 | $32.74 | 4,011,300 | — | — |
| 2024-09-20 | $32.93 | $32.93 | 31,675,300 | — | — |
| 2024-09-19 | $32.40 | $32.40 | 6,863,800 | — | — |
| 2024-09-18 | $31.11 | $31.11 | 3,568,500 | — | — |
| 2024-09-17 | $30.85 | $30.85 | 4,128,400 | — | — |
| 2024-09-16 | $29.88 | $29.88 | 3,448,900 | — | — |
| 2024-09-13 | $29.80 | $29.80 | 2,959,300 | — | — |
| 2024-09-12 | $29.62 | $29.62 | 3,997,600 | — | — |
| 2024-09-11 | $30.03 | $30.03 | 5,479,500 | — | — |
| 2024-09-10 | $28.42 | $28.42 | 5,864,700 | — | — |
| 2024-09-09 | $28.76 | $28.76 | 10,998,700 | — | — |
| 2024-09-06 | $29.05 | $29.05 | 1,931,600 | — | — |
| 2024-09-05 | $30.40 | $30.40 | 1,426,600 | — | — |
| 2024-09-04 | $30.67 | $30.67 | 3,881,200 | — | — |
| 2024-09-03 | $30.45 | $30.45 | 2,913,000 | — | — |
| 2024-08-30 | $32.49 | $32.49 | 2,390,500 | — | — |
| 2024-08-29 | $32.34 | $32.34 | 1,819,400 | — | — |
| 2024-08-28 | $31.95 | $31.95 | 1,451,900 | — | — |
| 2024-08-27 | $32.22 | $32.22 | 1,568,000 | — | — |
| 2024-08-26 | $32.45 | $32.45 | 1,457,900 | — | — |
| 2024-08-23 | $32.93 | $32.93 | 2,215,800 | — | — |
| 2024-08-22 | $31.56 | $31.56 | 1,277,900 | — | — |
| 2024-08-21 | $31.80 | $31.80 | 1,978,800 | — | — |
| 2024-08-20 | $31.50 | $31.50 | 1,509,700 | — | — |
| 2024-08-19 | $31.97 | $31.97 | 2,276,800 | — | — |
| 2024-08-16 | $31.62 | $31.62 | 2,237,100 | — | — |
| 2024-08-15 | $31.65 | $31.65 | 2,451,100 | — | — |
| 2024-08-14 | $30.46 | $30.46 | 2,349,000 | — | — |
| 2024-08-13 | $30.35 | $30.35 | 1,790,100 | — | — |
| 2024-08-12 | $29.55 | $29.55 | 1,716,700 | — | — |
| 2024-08-09 | $29.29 | $29.29 | 1,159,100 | — | — |
| 2024-08-08 | $29.03 | $29.03 | 1,622,900 | — | — |
| 2024-08-07 | $28.10 | $28.10 | 2,527,000 | — | — |
| 2024-08-06 | $28.75 | $28.75 | 3,498,500 | — | — |
| 2024-08-05 | $28.19 | $28.19 | 4,696,900 | — | — |
| 2024-08-02 | $28.59 | $28.59 | 3,908,300 | — | — |
| 2024-08-01 | $30.67 | $30.67 | 3,034,000 | — | — |
| 2024-07-31 | $32.15 | $32.15 | 3,529,500 | — | — |
| 2024-07-30 | $31.24 | $31.24 | 3,106,900 | — | — |
| 2024-07-29 | $31.81 | $31.81 | 3,439,700 | — | — |
| 2024-07-26 | $32.01 | $32.01 | 4,862,900 | — | — |
| 2024-07-25 | $30.94 | $30.94 | 6,341,600 | — | — |
| 2024-07-24 | $31.76 | $31.76 | 7,559,400 | — | — |
| 2024-07-23 | $29.72 | $29.72 | 3,343,400 | — | — |
| 2024-07-22 | $29.48 | $29.48 | 3,141,000 | — | — |
| 2024-07-19 | $29.04 | $29.04 | 2,288,900 | — | — |
| 2024-07-18 | $29.22 | $29.22 | 4,655,200 | — | — |
| 2024-07-17 | $31.03 | $31.03 | 4,042,100 | — | — |
| 2024-07-16 | $31.82 | $31.82 | 2,903,600 | — | — |
| 2024-07-15 | $30.28 | $30.28 | 2,175,000 | — | — |
| 2024-07-12 | $30.39 | $30.39 | 2,271,200 | — | — |
| 2024-07-11 | $30.12 | $30.12 | 2,538,500 | — | — |
| 2024-07-10 | $29.95 | $29.95 | 2,008,200 | — | — |
| 2024-07-09 | $29.30 | $29.30 | 2,095,600 | — | — |
| 2024-07-08 | $29.64 | $29.64 | 2,420,800 | — | — |
| 2024-07-05 | $29.50 | $29.50 | 2,013,400 | — | — |
| 2024-07-03 | $30.10 | $30.10 | 2,168,800 | — | — |
| 2024-07-02 | $29.47 | $29.47 | 2,572,200 | — | — |
| 2024-07-01 | $29.66 | $29.66 | 3,050,600 | — | — |
| 2024-06-28 | $29.49 | $29.49 | 4,543,200 | — | — |
| 2024-06-27 | $29.37 | $29.37 | 6,316,600 | — | — |
| 2024-06-26 | $30.30 | $30.30 | 3,867,700 | — | — |
| 2024-06-25 | $30.74 | $30.74 | 2,510,000 | — | — |
| 2024-06-24 | $30.51 | $30.51 | 3,294,800 | — | — |
| 2024-06-21 | $30.66 | $30.66 | 5,923,900 | — | — |
| 2024-06-20 | $30.61 | $30.61 | 4,987,600 | — | — |
| 2024-06-18 | $31.62 | $31.62 | 4,453,400 | — | — |
| 2024-06-17 | $31.58 | $31.58 | 3,766,100 | — | — |
| 2024-06-14 | $31.26 | $31.26 | 2,867,800 | — | — |
| 2024-06-13 | $32.02 | $32.02 | 2,826,900 | — | — |
| 2024-06-12 | $31.97 | $31.97 | 3,454,500 | — | — |
| 2024-06-11 | $32.14 | $32.14 | 2,977,000 | — | — |
| 2024-06-10 | $32.74 | $32.74 | 4,164,100 | — | — |
| 2024-06-07 | $31.97 | $31.97 | 2,825,900 | — | — |
| 2024-06-06 | $32.26 | $32.26 | 5,222,300 | — | — |
| 2024-06-05 | $33.59 | $33.59 | 4,297,700 | — | — |
| 2024-06-04 | $32.33 | $32.33 | 4,267,400 | — | — |
| 2024-06-03 | $33.16 | $33.16 | 3,844,200 | — | — |
| 2024-05-31 | $33.13 | $33.13 | 5,939,500 | — | — |
| 2024-05-30 | $33.78 | $33.78 | 4,945,400 | — | — |
| 2024-05-29 | $33.28 | $33.28 | 3,443,100 | — | — |
| 2024-05-28 | $33.64 | $33.64 | 4,698,100 | — | — |
| 2024-05-24 | $33.17 | $33.17 | 4,832,600 | — | — |
| 2024-05-23 | $32.18 | $32.18 | 9,780,800 | — | — |
| 2024-05-22 | $31.37 | $31.37 | 5,551,200 | — | — |
| 2024-05-21 | $29.75 | $29.75 | 3,608,700 | — | — |
| 2024-05-20 | $29.84 | $29.84 | 3,175,000 | — | — |
| 2024-05-17 | $29.30 | $29.30 | 2,006,600 | — | — |
| 2024-05-16 | $29.16 | $29.16 | 1,836,200 | — | — |
| 2024-05-15 | $29.33 | $29.33 | 3,838,600 | — | — |
| 2024-05-14 | $28.99 | $28.99 | 2,880,500 | — | — |
| 2024-05-13 | $28.56 | $28.56 | 2,887,900 | — | — |
| 2024-05-10 | $28.66 | $28.66 | 2,084,200 | — | — |
| 2024-05-09 | $28.71 | $28.71 | 2,721,100 | — | — |
| 2024-05-08 | $28.56 | $28.56 | 8,108,100 | — | — |
| 2024-05-07 | $29.14 | $29.14 | 4,718,200 | — | — |
| 2024-05-06 | $29.19 | $29.19 | 5,885,700 | — | — |
| 2024-05-03 | $27.90 | $27.90 | 7,558,200 | — | — |
| 2024-05-02 | $27.42 | $27.42 | 10,495,200 | — | — |
| 2024-05-01 | $26.34 | $26.34 | 12,635,000 | — | — |
| 2024-04-30 | $28.65 | $28.65 | 5,807,800 | — | — |
| 2024-04-29 | $29.21 | $29.21 | 2,861,300 | — | — |
| 2024-04-26 | $28.97 | $28.97 | 2,934,600 | — | — |
| 2024-04-25 | $28.70 | $28.70 | 2,537,500 | — | — |
| 2024-04-24 | $28.50 | $28.50 | 2,640,700 | — | — |
| 2024-04-23 | $28.53 | $28.53 | 3,386,600 | — | — |
| 2024-04-22 | $27.63 | $27.63 | 2,664,700 | — | — |
| 2024-04-19 | $27.07 | $27.07 | 3,933,800 | — | — |
| 2024-04-18 | $27.63 | $27.63 | 3,622,900 | — | — |
| 2024-04-17 | $28.08 | $28.08 | 2,508,600 | — | — |
| 2024-04-16 | $28.20 | $28.20 | 2,704,900 | — | — |
| 2024-04-15 | $28.08 | $28.08 | 3,434,700 | — | — |
| 2024-04-12 | $28.38 | $28.38 | 3,964,900 | — | — |
| 2024-04-11 | $29.10 | $29.10 | 3,395,200 | — | — |
| 2024-04-10 | $28.45 | $28.45 | 2,756,400 | — | — |
| 2024-04-09 | $28.83 | $28.83 | 3,024,000 | — | — |
| 2024-04-08 | $28.77 | $28.77 | 3,030,800 | — | — |
| 2024-04-05 | $29.06 | $29.06 | 2,601,100 | — | — |
| 2024-04-04 | $28.59 | $28.59 | 3,673,300 | — | — |
| 2024-04-03 | $29.01 | $29.01 | 3,043,600 | — | — |
| 2024-04-02 | $28.44 | $28.44 | 2,368,200 | — | — |
| 2024-04-01 | $28.44 | $28.44 | 2,059,000 | — | — |
| 2024-03-28 | $28.61 | $28.61 | 1,960,600 | — | — |
| 2024-03-27 | $28.63 | $28.63 | 2,767,300 | — | — |
| 2024-03-26 | $28.53 | $28.53 | 2,875,600 | — | — |
| 2024-03-25 | $28.67 | $28.67 | 3,175,300 | — | — |
| 2024-03-22 | $28.73 | $28.73 | 4,369,500 | — | — |
| 2024-03-21 | $28.31 | $28.31 | 6,769,600 | — | — |
| 2024-03-20 | $27.11 | $27.11 | 4,816,200 | — | — |
| 2024-03-19 | $27.01 | $27.01 | 3,711,400 | — | — |
| 2024-03-18 | $27.39 | $27.39 | 7,420,500 | — | — |
| 2024-03-15 | $26.94 | $26.94 | 9,764,700 | — | — |
| 2024-03-14 | $28.23 | $28.23 | 5,045,800 | — | — |
| 2024-03-13 | $28.75 | $28.75 | 3,069,100 | — | — |
| 2024-03-12 | $28.93 | $28.93 | 3,270,100 | — | — |
| 2024-03-11 | $28.78 | $28.78 | 4,738,500 | — | — |
| 2024-03-08 | $29.82 | $29.82 | 3,506,900 | — | — |
| 2024-03-07 | $30.51 | $30.51 | 3,064,500 | — | — |
| 2024-03-06 | $30.64 | $30.64 | 4,602,400 | — | — |
| 2024-03-05 | $30.05 | $30.05 | 3,899,700 | — | — |
| 2024-03-04 | $29.97 | $29.97 | 5,024,300 | — | — |
| 2024-03-01 | $29.00 | $29.00 | 4,603,800 | — | — |
| 2024-02-29 | $28.15 | $28.15 | 3,334,400 | — | — |
| 2024-02-28 | $27.89 | $27.89 | 3,625,900 | — | — |
| 2024-02-27 | $27.80 | $27.80 | 3,744,400 | — | — |
| 2024-02-26 | $28.00 | $28.00 | 3,913,400 | — | — |
| 2024-02-23 | $28.15 | $28.15 | 3,756,300 | — | — |
| 2024-02-22 | $27.99 | $27.99 | 5,315,400 | — | — |
| 2024-02-21 | $27.27 | $27.27 | 5,364,700 | — | — |
| 2024-02-20 | $27.73 | $27.73 | 4,755,200 | — | — |
| 2024-02-16 | $28.22 | $28.22 | 5,517,100 | — | — |
| 2024-02-15 | $28.57 | $28.57 | 8,541,500 | — | — |
| 2024-02-14 | $28.22 | $28.22 | 6,630,400 | — | — |
| 2024-02-13 | $27.08 | $27.08 | 5,320,100 | — | — |
| 2024-02-12 | $27.30 | $27.30 | 7,774,000 | — | — |
| 2024-02-09 | $26.65 | $26.65 | 7,834,400 | — | — |
| 2024-02-08 | $25.54 | $25.54 | 5,396,700 | — | — |
| 2024-02-07 | $24.51 | $24.51 | 4,390,400 | — | — |
| 2024-02-06 | $24.17 | $24.17 | 4,437,600 | — | — |
| 2024-02-05 | $24.55 | $24.55 | 4,716,600 | — | — |
| 2024-02-02 | $25.09 | $25.09 | 7,182,500 | — | — |
| 2024-02-01 | $25.04 | $25.04 | 19,640,700 | — | — |
| 2024-01-31 | $23.74 | $23.74 | 6,535,100 | — | — |
| 2024-01-30 | $24.03 | $24.03 | 7,304,100 | — | — |
| 2024-01-29 | $23.05 | $23.05 | 10,439,000 | — | — |
| 2024-01-26 | $23.01 | $23.01 | 4,377,500 | — | — |
| 2024-01-25 | $23.23 | $23.23 | 4,977,500 | — | — |
| 2024-01-24 | $23.03 | $23.03 | 3,598,000 | — | — |
| 2024-01-23 | $23.11 | $23.11 | 4,100,400 | — | — |
| 2024-01-22 | $23.17 | $23.17 | 3,293,200 | — | — |
| 2024-01-19 | $22.98 | $22.98 | 3,656,800 | — | — |
| 2024-01-18 | $22.49 | $22.49 | 5,651,000 | — | — |
| 2024-01-17 | $22.13 | $22.13 | 5,968,500 | — | — |
| 2024-01-16 | $22.74 | $22.74 | 4,084,000 | — | — |
| 2024-01-12 | $23.33 | $23.33 | 2,983,500 | — | — |
| 2024-01-11 | $23.61 | $23.61 | 4,611,800 | — | — |
| 2024-01-10 | $23.17 | $23.17 | 4,279,600 | — | — |
| 2024-01-09 | $23.76 | $23.76 | 3,980,100 | — | — |
| 2024-01-08 | $23.74 | $23.74 | 4,993,800 | — | — |
| 2024-01-05 | $23.29 | $23.29 | 5,979,800 | — | — |
| 2024-01-04 | $23.18 | $23.18 | 7,693,500 | — | — |
| 2024-01-03 | $23.74 | $23.74 | 17,277,700 | — | — |
| 2024-01-02 | $22.83 | $22.83 | 7,733,358 | — | — |