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
- 2002-02-13 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 | $31.34 | $46.55 | 7,395,300 | — | — |
| 2024-12-30 | $32.01 | $47.54 | 9,593,100 | — | — |
| 2024-12-27 | $32.20 | $47.82 | 10,141,700 | — | — |
| 2024-12-26 | $32.99 | $49.00 | 20,432,900 | — | — |
| 2024-12-24 | $31.14 | $46.25 | 5,523,500 | — | — |
| 2024-12-23 | $30.90 | $45.89 | 8,226,500 | — | — |
| 2024-12-20 | $29.82 | $44.29 | 19,606,700 | — | — |
| 2024-12-19 | $29.00 | $43.07 | 10,338,200 | — | — |
| 2024-12-18 | $28.55 | $42.40 | 13,947,300 | — | — |
| 2024-12-17 | $31.26 | $46.43 | 19,948,100 | — | — |
| 2024-12-16 | $29.44 | $43.72 | 8,700,000 | — | — |
| 2024-12-13 | $27.99 | $41.57 | 6,581,600 | — | — |
| 2024-12-12 | $28.75 | $42.70 | 8,855,700 | — | — |
| 2024-12-11 | $28.97 | $43.03 | 20,485,000 | — | — |
| 2024-12-10 | $26.93 | $40.00 | 18,209,400 | — | — |
| 2024-12-09 | $27.93 | $41.48 | 11,495,400 | — | — |
| 2024-12-06 | $29.06 | $43.16 | 15,161,400 | — | — |
| 2024-12-05 | $28.63 | $42.52 | 40,704,900 | — | — |
| 2024-12-04 | $27.03 | $40.15 | 6,387,500 | — | — |
| 2024-12-03 | $27.44 | $40.75 | 6,009,900 | — | — |
| 2024-12-02 | $27.27 | $40.50 | 13,576,600 | — | — |
| 2024-11-29 | $29.05 | $43.15 | 10,473,700 | — | — |
| 2024-11-27 | $30.89 | $45.88 | 12,895,100 | — | — |
| 2024-11-26 | $30.33 | $45.05 | 24,657,300 | — | — |
| 2024-11-25 | $29.67 | $44.07 | 13,090,400 | — | — |
| 2024-11-22 | $27.90 | $41.44 | 7,975,700 | — | — |
| 2024-11-21 | $27.82 | $41.32 | 10,587,200 | — | — |
| 2024-11-20 | $28.45 | $42.25 | 22,089,700 | — | — |
| 2024-11-19 | $27.57 | $40.95 | 8,698,600 | — | — |
| 2024-11-18 | $26.44 | $39.27 | 8,494,900 | — | — |
| 2024-11-15 | $26.59 | $39.49 | 16,451,800 | — | — |
| 2024-11-14 | $27.37 | $40.65 | 16,502,000 | — | — |
| 2024-11-13 | $26.46 | $39.30 | 18,490,300 | — | — |
| 2024-11-12 | $26.84 | $39.86 | 18,972,700 | — | — |
| 2024-11-11 | $27.26 | $40.49 | 26,633,000 | — | — |
| 2024-11-08 | $24.88 | $36.95 | 15,908,600 | — | — |
| 2024-11-07 | $23.45 | $34.83 | 5,554,400 | — | — |
| 2024-11-06 | $23.10 | $34.31 | 6,648,000 | — | — |
| 2024-11-05 | $22.99 | $34.15 | 5,858,400 | — | — |
| 2024-11-04 | $22.33 | $33.16 | 4,300,200 | — | — |
| 2024-11-01 | $22.41 | $33.28 | 4,744,500 | — | — |
| 2024-10-31 | $22.18 | $32.94 | 5,594,500 | — | — |
| 2024-10-30 | $23.28 | $34.58 | 12,383,600 | — | — |
| 2024-10-29 | $22.68 | $33.68 | 10,078,100 | — | — |
| 2024-10-28 | $22.73 | $33.76 | 13,641,200 | — | — |
| 2024-10-25 | $20.57 | $30.55 | 5,989,000 | — | — |
| 2024-10-24 | $20.63 | $30.64 | 2,682,300 | — | — |
| 2024-10-23 | $20.54 | $30.51 | 2,945,000 | — | — |
| 2024-10-22 | $20.93 | $31.09 | 3,232,300 | — | — |
| 2024-10-21 | $20.70 | $30.74 | 3,956,500 | — | — |
| 2024-10-18 | $21.22 | $31.52 | 5,302,200 | — | — |
| 2024-10-17 | $21.41 | $31.80 | 3,015,300 | — | — |
| 2024-10-16 | $21.66 | $32.17 | 4,264,600 | — | — |
| 2024-10-15 | $21.27 | $31.59 | 4,851,900 | — | — |
| 2024-10-14 | $21.33 | $31.68 | 6,636,600 | — | — |
| 2024-10-11 | $20.83 | $30.94 | 3,931,600 | — | — |
| 2024-10-10 | $20.91 | $31.06 | 4,180,800 | — | — |
| 2024-10-09 | $20.50 | $30.45 | 3,914,000 | — | — |
| 2024-10-08 | $20.71 | $30.76 | 4,840,500 | — | — |
| 2024-10-07 | $20.90 | $31.04 | 5,988,000 | — | — |
| 2024-10-04 | $21.40 | $31.78 | 5,286,200 | — | — |
| 2024-10-03 | $21.20 | $31.49 | 4,665,800 | — | — |
| 2024-10-02 | $21.49 | $31.92 | 5,673,100 | — | — |
| 2024-10-01 | $21.97 | $32.63 | 7,189,200 | — | — |
| 2024-09-30 | $22.93 | $34.06 | 10,161,700 | — | — |
| 2024-09-27 | $22.48 | $33.39 | 7,416,500 | — | — |
| 2024-09-26 | $22.29 | $33.11 | 5,777,500 | — | — |
| 2024-09-25 | $22.18 | $32.94 | 6,139,700 | — | — |
| 2024-09-24 | $22.63 | $33.61 | 12,121,400 | — | — |
| 2024-09-23 | $22.31 | $33.14 | 13,969,500 | — | — |
| 2024-09-20 | $21.85 | $32.45 | 61,919,200 | — | — |
| 2024-09-19 | $19.51 | $28.98 | 8,902,600 | — | — |
| 2024-09-18 | $19.65 | $29.18 | 10,728,200 | — | — |
| 2024-09-17 | $20.16 | $29.94 | 6,307,600 | — | — |
| 2024-09-16 | $20.09 | $29.84 | 5,981,200 | — | — |
| 2024-09-13 | $20.65 | $30.67 | 8,053,700 | — | — |
| 2024-09-12 | $20.40 | $30.30 | 9,539,500 | — | — |
| 2024-09-11 | $20.64 | $30.65 | 28,921,500 | — | — |
| 2024-09-10 | $23.45 | $34.83 | 19,175,500 | — | — |
| 2024-09-09 | $24.25 | $36.02 | 14,064,700 | — | — |
| 2024-09-06 | $23.92 | $35.53 | 23,884,000 | — | — |
| 2024-09-05 | $22.39 | $33.25 | 5,101,200 | — | — |
| 2024-09-04 | $22.12 | $32.85 | 6,700,900 | — | — |
| 2024-09-03 | $23.14 | $34.37 | 11,350,500 | — | — |
| 2024-08-30 | $23.42 | $34.78 | 15,680,700 | — | — |
| 2024-08-29 | $21.51 | $31.95 | 10,428,400 | — | — |
| 2024-08-28 | $19.90 | $29.56 | 5,219,500 | — | — |
| 2024-08-27 | $20.74 | $30.80 | 4,118,800 | — | — |
| 2024-08-26 | $21.36 | $31.72 | 4,780,500 | — | — |
| 2024-08-23 | $22.21 | $32.99 | 4,056,700 | — | — |
| 2024-08-22 | $22.12 | $32.85 | 3,382,500 | — | — |
| 2024-08-21 | $22.55 | $33.49 | 3,163,200 | — | — |
| 2024-08-20 | $22.28 | $33.09 | 3,570,300 | — | — |
| 2024-08-19 | $22.66 | $33.66 | 4,543,500 | — | — |
| 2024-08-16 | $22.40 | $33.27 | 3,641,800 | — | — |
| 2024-08-15 | $22.53 | $33.46 | 5,361,400 | — | — |
| 2024-08-14 | $21.99 | $32.66 | 3,489,400 | — | — |
| 2024-08-13 | $22.27 | $33.08 | 3,913,700 | — | — |
| 2024-08-12 | $21.88 | $32.50 | 4,449,100 | — | — |
| 2024-08-09 | $21.93 | $32.57 | 4,828,900 | — | — |
| 2024-08-08 | $21.75 | $32.30 | 5,439,700 | — | — |
| 2024-08-07 | $20.83 | $30.94 | 6,101,100 | — | — |
| 2024-08-06 | $21.28 | $31.61 | 6,505,300 | — | — |
| 2024-08-05 | $20.65 | $30.67 | 12,205,900 | — | — |
| 2024-08-02 | $21.07 | $31.29 | 9,030,000 | — | — |
| 2024-08-01 | $21.71 | $32.24 | 9,334,400 | — | — |
| 2024-07-31 | $22.67 | $33.67 | 8,005,800 | — | — |
| 2024-07-30 | $22.40 | $33.27 | 9,272,400 | — | — |
| 2024-07-29 | $23.60 | $35.05 | 7,250,200 | — | — |
| 2024-07-26 | $24.13 | $35.84 | 6,833,900 | — | — |
| 2024-07-25 | $23.95 | $35.57 | 8,567,700 | — | — |
| 2024-07-24 | $24.01 | $35.66 | 9,549,200 | — | — |
| 2024-07-23 | $25.50 | $37.87 | 7,921,700 | — | — |
| 2024-07-22 | $25.22 | $37.46 | 14,090,400 | — | — |
| 2024-07-19 | $24.97 | $37.09 | 12,763,300 | — | — |
| 2024-07-18 | $25.88 | $38.44 | 16,969,700 | — | — |
| 2024-07-17 | $27.98 | $41.56 | 23,775,000 | — | — |
| 2024-07-16 | $28.54 | $42.39 | 25,594,500 | — | — |
| 2024-07-15 | $27.00 | $40.10 | 17,136,400 | — | — |
| 2024-07-12 | $26.05 | $38.69 | 16,238,900 | — | — |
| 2024-07-11 | $25.57 | $37.98 | 13,032,700 | — | — |
| 2024-07-10 | $24.97 | $37.09 | 22,325,400 | — | — |
| 2024-07-09 | $24.60 | $36.54 | 9,419,800 | — | — |
| 2024-07-08 | $24.45 | $36.31 | 11,815,500 | — | — |
| 2024-07-05 | $24.18 | $35.91 | 11,782,100 | — | — |
| 2024-07-03 | $24.37 | $36.19 | 11,829,500 | — | — |
| 2024-07-02 | $23.98 | $35.62 | 13,703,500 | — | — |
| 2024-07-01 | $23.33 | $34.65 | 30,689,000 | — | — |
| 2024-06-28 | $24.69 | $36.67 | 20,212,000 | — | — |
| 2024-06-27 | $25.09 | $37.26 | 34,867,000 | — | — |
| 2024-06-26 | $24.20 | $35.94 | 17,903,000 | — | — |
| 2024-06-25 | $24.93 | $37.03 | 26,898,400 | — | — |
| 2024-06-24 | $23.65 | $35.13 | 22,162,900 | — | — |
| 2024-06-21 | $23.93 | $35.54 | 27,457,200 | — | — |
| 2024-06-20 | $25.59 | $38.01 | 36,029,300 | — | — |
| 2024-06-18 | $24.70 | $36.68 | 38,079,200 | — | — |
| 2024-06-17 | $25.22 | $37.46 | 90,351,900 | — | — |
| 2024-06-14 | $28.70 | $42.63 | 82,874,400 | — | — |
| 2024-06-13 | $29.12 | $43.25 | 107,306,600 | — | — |
| 2024-06-12 | $25.46 | $37.81 | 147,986,700 | — | — |
| 2024-06-11 | $30.49 | $45.28 | 146,914,700 | — | — |
| 2024-06-10 | $24.83 | $36.88 | 130,842,800 | — | — |
| 2024-06-07 | $28.22 | $41.91 | 279,054,400 | — | — |
| 2024-06-06 | $46.55 | $69.14 | 206,685,800 | — | — |
| 2024-06-05 | $31.57 | $46.89 | 73,156,400 | — | — |
| 2024-06-04 | $26.50 | $39.36 | 51,662,100 | — | — |
| 2024-06-03 | $28.00 | $41.59 | 165,808,300 | — | — |
| 2024-05-31 | $23.14 | $34.37 | 22,174,300 | — | — |
| 2024-05-30 | $22.61 | $33.58 | 24,403,600 | — | — |
| 2024-05-29 | $21.24 | $31.55 | 26,921,200 | — | — |
| 2024-05-28 | $23.78 | $35.32 | 105,077,600 | — | — |
| 2024-05-24 | $19.00 | $28.22 | 43,017,100 | — | — |
| 2024-05-23 | $18.32 | $27.21 | 30,561,100 | — | — |
| 2024-05-22 | $21.12 | $31.37 | 43,521,400 | — | — |
| 2024-05-21 | $22.12 | $32.85 | 49,250,100 | — | — |
| 2024-05-20 | $23.14 | $34.37 | 55,261,600 | — | — |
| 2024-05-17 | $22.21 | $32.99 | 96,079,600 | — | — |
| 2024-05-16 | $27.67 | $41.10 | 76,177,600 | — | — |
| 2024-05-15 | $39.55 | $58.74 | 131,790,100 | — | — |
| 2024-05-14 | $48.75 | $72.40 | 206,979,100 | — | — |
| 2024-05-13 | $30.45 | $45.22 | 187,241,700 | — | — |
| 2024-05-10 | $17.46 | $25.93 | 36,831,900 | — | — |
| 2024-05-09 | $18.01 | $26.75 | 25,759,300 | — | — |
| 2024-05-08 | $15.92 | $23.64 | 24,775,100 | — | — |
| 2024-05-07 | $16.31 | $24.22 | 24,308,600 | — | — |
| 2024-05-06 | $16.31 | $24.22 | 48,018,700 | — | — |
| 2024-05-03 | $16.47 | $24.46 | 36,292,400 | — | — |
| 2024-05-02 | $12.76 | $18.95 | 8,654,800 | — | — |
| 2024-05-01 | $10.91 | $16.20 | 2,653,200 | — | — |
| 2024-04-30 | $11.09 | $16.47 | 2,866,500 | — | — |
| 2024-04-29 | $11.29 | $16.77 | 3,821,500 | — | — |
| 2024-04-26 | $11.90 | $17.67 | 7,685,100 | — | — |
| 2024-04-25 | $11.21 | $16.65 | 4,903,800 | — | — |
| 2024-04-24 | $10.93 | $16.23 | 4,829,600 | — | — |
| 2024-04-23 | $10.16 | $15.09 | 2,511,800 | — | — |
| 2024-04-22 | $10.01 | $14.87 | 3,261,000 | — | — |
| 2024-04-19 | $10.42 | $15.48 | 2,462,700 | — | — |
| 2024-04-18 | $10.31 | $15.31 | 2,175,400 | — | — |
| 2024-04-17 | $10.30 | $15.30 | 2,096,700 | — | — |
| 2024-04-16 | $10.37 | $15.40 | 4,162,100 | — | — |
| 2024-04-15 | $10.06 | $14.94 | 5,086,300 | — | — |
| 2024-04-12 | $10.77 | $16.00 | 3,214,400 | — | — |
| 2024-04-11 | $11.29 | $16.77 | 3,802,100 | — | — |
| 2024-04-10 | $10.85 | $16.11 | 3,546,200 | — | — |
| 2024-04-09 | $11.01 | $16.35 | 3,455,500 | — | — |
| 2024-04-08 | $10.83 | $16.08 | 3,659,100 | — | — |
| 2024-04-05 | $11.25 | $16.71 | 4,760,000 | — | — |
| 2024-04-04 | $11.53 | $17.12 | 4,347,000 | — | — |
| 2024-04-03 | $11.38 | $16.90 | 4,331,500 | — | — |
| 2024-04-02 | $11.28 | $16.75 | 6,327,700 | — | — |
| 2024-04-01 | $11.99 | $17.81 | 9,207,100 | — | — |
| 2024-03-28 | $12.52 | $18.59 | 8,473,500 | — | — |
| 2024-03-27 | $13.17 | $19.56 | 17,871,300 | — | — |
| 2024-03-26 | $15.50 | $23.02 | 17,245,800 | — | — |
| 2024-03-25 | $15.12 | $22.46 | 10,416,300 | — | — |
| 2024-03-22 | $13.10 | $19.46 | 4,411,600 | — | — |
| 2024-03-21 | $13.66 | $20.29 | 3,382,800 | — | — |
| 2024-03-20 | $13.48 | $20.02 | 3,921,300 | — | — |
| 2024-03-19 | $13.41 | $19.92 | 3,894,700 | — | — |
| 2024-03-18 | $13.91 | $20.66 | 3,490,800 | — | — |
| 2024-03-15 | $14.24 | $21.15 | 4,480,700 | — | — |
| 2024-03-14 | $14.63 | $21.73 | 2,534,200 | — | — |
| 2024-03-13 | $14.87 | $22.09 | 2,898,100 | — | — |
| 2024-03-12 | $14.72 | $21.86 | 2,382,600 | — | — |
| 2024-03-11 | $14.43 | $21.43 | 2,111,900 | — | — |
| 2024-03-08 | $14.65 | $21.76 | 3,169,800 | — | — |
| 2024-03-07 | $15.26 | $22.66 | 2,111,900 | — | — |
| 2024-03-06 | $15.26 | $22.66 | 3,818,100 | — | — |
| 2024-03-05 | $15.00 | $22.28 | 3,152,700 | — | — |
| 2024-03-04 | $15.22 | $22.61 | 4,367,600 | — | — |
| 2024-03-01 | $14.95 | $22.20 | 4,899,500 | — | — |
| 2024-02-29 | $14.27 | $21.19 | 2,638,700 | — | — |
| 2024-02-28 | $14.24 | $21.15 | 2,440,700 | — | — |
| 2024-02-27 | $14.21 | $21.10 | 2,795,500 | — | — |
| 2024-02-26 | $13.68 | $20.32 | 2,278,600 | — | — |
| 2024-02-23 | $13.51 | $20.07 | 2,319,700 | — | — |
| 2024-02-22 | $13.36 | $19.84 | 1,817,800 | — | — |
| 2024-02-21 | $13.41 | $19.92 | 1,722,800 | — | — |
| 2024-02-20 | $13.49 | $20.04 | 3,784,500 | — | — |
| 2024-02-16 | $14.12 | $20.97 | 2,301,900 | — | — |
| 2024-02-15 | $14.51 | $21.55 | 2,400,500 | — | — |
| 2024-02-14 | $14.41 | $21.40 | 2,504,400 | — | — |
| 2024-02-13 | $14.17 | $21.05 | 3,788,700 | — | — |
| 2024-02-12 | $14.73 | $21.88 | 2,750,100 | — | — |
| 2024-02-09 | $14.66 | $21.77 | 3,575,300 | — | — |
| 2024-02-08 | $14.35 | $21.31 | 1,838,300 | — | — |
| 2024-02-07 | $14.07 | $20.90 | 1,947,800 | — | — |
| 2024-02-06 | $14.10 | $20.94 | 3,047,800 | — | — |
| 2024-02-05 | $13.46 | $19.99 | 4,361,500 | — | — |
| 2024-02-02 | $14.73 | $21.88 | 2,924,500 | — | — |
| 2024-02-01 | $14.42 | $21.42 | 2,220,200 | — | — |
| 2024-01-31 | $14.23 | $21.13 | 2,684,700 | — | — |
| 2024-01-30 | $14.55 | $21.61 | 1,652,600 | — | — |
| 2024-01-29 | $14.78 | $21.95 | 2,164,200 | — | — |
| 2024-01-26 | $14.49 | $21.52 | 2,288,800 | — | — |
| 2024-01-25 | $14.52 | $21.57 | 3,635,900 | — | — |
| 2024-01-24 | $13.95 | $20.72 | 2,513,800 | — | — |
| 2024-01-23 | $14.18 | $21.06 | 3,495,300 | — | — |
| 2024-01-22 | $14.90 | $22.13 | 3,606,500 | — | — |
| 2024-01-19 | $14.51 | $21.55 | 2,396,200 | — | — |
| 2024-01-18 | $14.29 | $21.22 | 3,906,000 | — | — |
| 2024-01-17 | $14.08 | $20.91 | 2,706,200 | — | — |
| 2024-01-16 | $13.98 | $20.76 | 3,581,200 | — | — |
| 2024-01-12 | $14.75 | $21.91 | 2,479,800 | — | — |
| 2024-01-11 | $15.25 | $22.65 | 2,992,200 | — | — |
| 2024-01-10 | $15.73 | $23.36 | 3,191,700 | — | — |
| 2024-01-09 | $15.16 | $22.52 | 3,105,300 | — | — |
| 2024-01-08 | $15.79 | $23.45 | 3,031,100 | — | — |
| 2024-01-05 | $15.96 | $23.70 | 2,619,200 | — | — |
| 2024-01-04 | $16.36 | $24.30 | 2,671,500 | — | — |
| 2024-01-03 | $16.69 | $24.79 | 4,193,600 | — | — |
| 2024-01-02 | $16.67 | $24.76 | 4,428,000 | — | — |