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
- 2001-07-20 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 | $31.93 | $38.59 | 3,281,200 | — | — |
| 2024-12-30 | $32.07 | $38.76 | 3,046,400 | — | — |
| 2024-12-27 | $32.30 | $39.04 | 1,425,200 | — | — |
| 2024-12-26 | $32.38 | $39.14 | 1,051,400 | — | — |
| 2024-12-24 | $32.60 | $39.39 | 2,735,600 | — | — |
| 2024-12-23 | $32.56 | $39.35 | 5,063,200 | — | — |
| 2024-12-20 | $32.13 | $38.83 | 6,495,000 | — | — |
| 2024-12-19 | $32.16 | $38.87 | 6,850,000 | — | — |
| 2024-12-18 | $32.20 | $38.91 | 6,366,000 | — | — |
| 2024-12-17 | $32.75 | $39.58 | 6,180,400 | — | — |
| 2024-12-16 | $33.35 | $40.30 | 7,289,000 | — | — |
| 2024-12-13 | $33.50 | $40.49 | 4,011,400 | — | — |
| 2024-12-12 | $33.31 | $40.26 | 5,548,400 | — | — |
| 2024-12-11 | $33.72 | $40.75 | 4,228,000 | — | — |
| 2024-12-10 | $33.84 | $40.90 | 3,633,000 | — | — |
| 2024-12-09 | $34.01 | $41.10 | 5,349,200 | — | — |
| 2024-12-06 | $33.65 | $40.67 | 3,812,000 | — | — |
| 2024-12-05 | $33.86 | $40.92 | 7,232,600 | — | — |
| 2024-12-04 | $33.84 | $40.90 | 7,913,800 | — | — |
| 2024-12-03 | $33.35 | $40.30 | 9,382,200 | — | — |
| 2024-12-02 | $33.22 | $40.15 | 6,315,800 | — | — |
| 2024-11-29 | $33.38 | $40.34 | 5,377,400 | — | — |
| 2024-11-27 | $33.75 | $40.79 | 11,400,000 | — | — |
| 2024-11-26 | $33.33 | $40.27 | 8,253,000 | — | — |
| 2024-11-25 | $33.46 | $40.43 | 15,175,600 | — | — |
| 2024-11-22 | $32.25 | $38.98 | 6,292,800 | — | — |
| 2024-11-21 | $31.79 | $38.42 | 3,664,000 | — | — |
| 2024-11-20 | $31.66 | $38.26 | 5,345,600 | — | — |
| 2024-11-19 | $31.58 | $38.16 | 3,481,800 | — | — |
| 2024-11-18 | $31.16 | $37.66 | 8,269,800 | — | — |
| 2024-11-15 | $30.95 | $37.40 | 4,750,200 | — | — |
| 2024-11-14 | $30.96 | $37.41 | 3,690,200 | — | — |
| 2024-11-13 | $30.69 | $37.09 | 4,337,000 | — | — |
| 2024-11-12 | $31.07 | $37.55 | 5,586,600 | — | — |
| 2024-11-11 | $32.26 | $38.99 | 3,838,800 | — | — |
| 2024-11-08 | $32.04 | $38.73 | 3,115,400 | — | — |
| 2024-11-07 | $31.88 | $38.52 | 3,162,400 | — | — |
| 2024-11-06 | $32.23 | $38.95 | 2,142,800 | — | — |
| 2024-11-05 | $32.12 | $38.82 | 4,668,200 | — | — |
| 2024-11-04 | $31.25 | $37.77 | 3,131,400 | — | — |
| 2024-11-01 | $31.60 | $38.19 | 2,522,200 | — | — |
| 2024-10-31 | $31.51 | $38.09 | 2,572,000 | — | — |
| 2024-10-30 | $32.08 | $38.78 | 3,416,600 | — | — |
| 2024-10-29 | $32.31 | $39.05 | 3,191,400 | — | — |
| 2024-10-28 | $32.25 | $38.98 | 3,969,600 | — | — |
| 2024-10-25 | $31.83 | $38.46 | 2,095,600 | — | — |
| 2024-10-24 | $32.12 | $38.82 | 2,580,000 | — | — |
| 2024-10-23 | $32.08 | $38.78 | 5,135,600 | — | — |
| 2024-10-22 | $31.57 | $38.15 | 2,935,200 | — | — |
| 2024-10-21 | $31.75 | $38.37 | 9,998,400 | — | — |
| 2024-10-18 | $30.43 | $36.78 | 8,147,200 | — | — |
| 2024-10-17 | $30.44 | $36.79 | 4,899,400 | — | — |
| 2024-10-16 | $31.15 | $37.64 | 3,758,000 | — | — |
| 2024-10-15 | $30.70 | $37.10 | 2,618,000 | — | — |
| 2024-10-14 | $30.90 | $37.34 | 3,301,800 | — | — |
| 2024-10-11 | $30.27 | $36.58 | 3,154,800 | — | — |
| 2024-10-10 | $30.37 | $36.70 | 4,145,200 | — | — |
| 2024-10-09 | $29.99 | $36.24 | 3,529,400 | — | — |
| 2024-10-08 | $30.19 | $36.49 | 4,551,600 | — | — |
| 2024-10-07 | $29.73 | $35.92 | 4,911,200 | — | — |
| 2024-10-04 | $30.50 | $36.87 | 8,243,000 | — | — |
| 2024-10-03 | $30.15 | $36.43 | 10,480,200 | — | — |
| 2024-10-02 | $31.16 | $37.66 | 5,915,400 | — | — |
| 2024-10-01 | $31.20 | $37.70 | 8,402,600 | — | — |
| 2024-09-30 | $31.28 | $37.80 | 12,032,400 | — | — |
| 2024-09-27 | $32.17 | $38.88 | 6,508,800 | — | — |
| 2024-09-26 | $32.90 | $39.76 | 11,009,600 | — | — |
| 2024-09-25 | $33.08 | $39.98 | 7,815,000 | — | — |
| 2024-09-24 | $33.04 | $39.93 | 4,255,600 | — | — |
| 2024-09-23 | $33.01 | $39.90 | 6,221,600 | — | — |
| 2024-09-20 | $32.87 | $39.72 | 3,802,000 | — | — |
| 2024-09-19 | $32.40 | $39.16 | 3,911,200 | — | — |
| 2024-09-18 | $31.73 | $38.35 | 5,379,000 | — | — |
| 2024-09-17 | $31.50 | $38.06 | 10,361,200 | — | — |
| 2024-09-16 | $31.43 | $37.98 | 5,933,600 | — | — |
| 2024-09-13 | $31.30 | $37.83 | 5,482,000 | — | — |
| 2024-09-12 | $31.24 | $37.75 | 4,444,400 | — | — |
| 2024-09-11 | $30.59 | $36.98 | 2,768,800 | — | — |
| 2024-09-10 | $30.51 | $36.88 | 2,863,600 | — | — |
| 2024-09-09 | $30.75 | $37.17 | 4,407,600 | — | — |
| 2024-09-06 | $30.25 | $36.56 | 5,569,600 | — | — |
| 2024-09-05 | $30.48 | $36.83 | 6,653,400 | — | — |
| 2024-09-04 | $30.86 | $37.29 | 5,163,200 | — | — |
| 2024-09-03 | $30.47 | $36.82 | 8,185,600 | — | — |
| 2024-08-30 | $30.56 | $36.93 | 4,962,800 | — | — |
| 2024-08-29 | $30.50 | $36.86 | 2,160,600 | — | — |
| 2024-08-28 | $30.42 | $36.77 | 2,468,400 | — | — |
| 2024-08-27 | $30.57 | $36.95 | 2,901,800 | — | — |
| 2024-08-26 | $30.61 | $36.99 | 2,357,600 | — | — |
| 2024-08-23 | $30.47 | $36.82 | 4,895,600 | — | — |
| 2024-08-22 | $30.00 | $36.26 | 3,595,000 | — | — |
| 2024-08-21 | $30.23 | $36.53 | 3,695,000 | — | — |
| 2024-08-20 | $30.05 | $36.31 | 2,178,800 | — | — |
| 2024-08-19 | $30.14 | $36.42 | 3,574,800 | — | — |
| 2024-08-16 | $30.06 | $36.32 | 3,677,400 | — | — |
| 2024-08-15 | $29.92 | $36.16 | 7,513,200 | — | — |
| 2024-08-14 | $29.42 | $35.56 | 6,515,600 | — | — |
| 2024-08-13 | $29.33 | $35.45 | 7,466,200 | — | — |
| 2024-08-12 | $30.29 | $36.61 | 8,969,600 | — | — |
| 2024-08-09 | $30.37 | $36.28 | 7,827,400 | — | — |
| 2024-08-08 | $30.13 | $35.99 | 9,373,600 | — | — |
| 2024-08-07 | $29.73 | $35.51 | 9,795,000 | — | — |
| 2024-08-06 | $29.18 | $34.86 | 9,530,000 | — | — |
| 2024-08-05 | $29.02 | $34.67 | 14,264,400 | — | — |
| 2024-08-02 | $30.00 | $35.84 | 12,958,400 | — | — |
| 2024-08-01 | $30.25 | $36.15 | 6,389,200 | — | — |
| 2024-07-31 | $30.00 | $35.85 | 3,571,200 | — | — |
| 2024-07-30 | $29.96 | $35.79 | 3,472,800 | — | — |
| 2024-07-29 | $30.07 | $35.92 | 1,797,000 | — | — |
| 2024-07-26 | $30.32 | $36.22 | 2,278,400 | — | — |
| 2024-07-25 | $30.10 | $35.96 | 3,520,000 | — | — |
| 2024-07-24 | $29.84 | $35.66 | 5,717,200 | — | — |
| 2024-07-23 | $30.27 | $36.16 | 3,977,800 | — | — |
| 2024-07-22 | $30.39 | $36.30 | 4,577,600 | — | — |
| 2024-07-19 | $29.75 | $35.54 | 4,071,000 | — | — |
| 2024-07-18 | $30.15 | $36.02 | 2,885,600 | — | — |
| 2024-07-17 | $30.18 | $36.06 | 4,238,000 | — | — |
| 2024-07-16 | $30.47 | $36.40 | 7,024,000 | — | — |
| 2024-07-15 | $30.14 | $36.01 | 7,200,400 | — | — |
| 2024-07-12 | $30.22 | $36.10 | 3,721,600 | — | — |
| 2024-07-11 | $30.16 | $36.03 | 6,277,800 | — | — |
| 2024-07-10 | $30.18 | $36.06 | 4,682,800 | — | — |
| 2024-07-09 | $30.65 | $36.61 | 7,134,800 | — | — |
| 2024-07-08 | $30.96 | $36.99 | 5,546,800 | — | — |
| 2024-07-05 | $30.95 | $36.97 | 9,175,800 | — | — |
| 2024-07-03 | $33.32 | $39.81 | 4,629,800 | — | — |
| 2024-07-02 | $33.49 | $40.00 | 9,717,800 | — | — |
| 2024-07-01 | $32.05 | $38.29 | 6,099,000 | — | — |
| 2024-06-28 | $32.17 | $38.43 | 7,078,200 | — | — |
| 2024-06-27 | $32.44 | $38.75 | 7,176,200 | — | — |
| 2024-06-26 | $32.50 | $38.83 | 8,083,600 | — | — |
| 2024-06-25 | $32.53 | $38.86 | 6,385,200 | — | — |
| 2024-06-24 | $32.11 | $38.36 | 5,970,800 | — | — |
| 2024-06-21 | $31.71 | $37.88 | 4,166,000 | — | — |
| 2024-06-20 | $31.62 | $37.78 | 6,041,000 | — | — |
| 2024-06-18 | $30.83 | $36.83 | 6,963,400 | — | — |
| 2024-06-17 | $30.47 | $36.40 | 4,305,400 | — | — |
| 2024-06-14 | $30.33 | $36.23 | 3,599,000 | — | — |
| 2024-06-13 | $30.13 | $35.99 | 4,887,600 | — | — |
| 2024-06-12 | $30.16 | $36.03 | 6,392,800 | — | — |
| 2024-06-11 | $29.53 | $35.27 | 5,597,000 | — | — |
| 2024-06-10 | $29.55 | $35.30 | 3,241,000 | — | — |
| 2024-06-07 | $29.55 | $35.30 | 3,420,400 | — | — |
| 2024-06-06 | $29.54 | $35.29 | 4,934,200 | — | — |
| 2024-06-05 | $29.22 | $34.90 | 9,037,600 | — | — |
| 2024-06-04 | $27.75 | $33.16 | 10,632,600 | — | — |
| 2024-06-03 | $30.62 | $36.58 | 8,752,800 | — | — |
| 2024-05-31 | $28.95 | $34.58 | 7,352,600 | — | — |
| 2024-05-30 | $28.61 | $34.18 | 7,197,600 | — | — |
| 2024-05-29 | $28.50 | $34.05 | 3,104,800 | — | — |
| 2024-05-28 | $28.89 | $34.51 | 4,229,000 | — | — |
| 2024-05-24 | $29.00 | $34.65 | 5,510,400 | — | — |
| 2024-05-23 | $28.39 | $33.91 | 4,357,200 | — | — |
| 2024-05-22 | $28.08 | $33.54 | 1,760,000 | — | — |
| 2024-05-21 | $28.08 | $33.55 | 4,140,600 | — | — |
| 2024-05-20 | $28.25 | $33.76 | 1,631,600 | — | — |
| 2024-05-17 | $28.39 | $33.92 | 3,415,600 | — | — |
| 2024-05-16 | $28.02 | $33.48 | 2,266,400 | — | — |
| 2024-05-15 | $27.83 | $33.25 | 3,143,400 | — | — |
| 2024-05-14 | $27.98 | $33.42 | 3,514,000 | — | — |
| 2024-05-13 | $27.95 | $33.39 | 3,721,600 | — | — |
| 2024-05-10 | $27.75 | $33.15 | 4,626,600 | — | — |
| 2024-05-09 | $27.67 | $33.05 | 5,672,400 | — | — |
| 2024-05-08 | $28.04 | $33.49 | 6,222,600 | — | — |
| 2024-05-07 | $28.38 | $33.91 | 8,088,800 | — | — |
| 2024-05-06 | $29.04 | $34.69 | 3,284,000 | — | — |
| 2024-05-03 | $29.25 | $34.95 | 7,570,600 | — | — |
| 2024-05-02 | $29.43 | $35.17 | 3,577,400 | — | — |
| 2024-05-01 | $29.07 | $34.73 | 4,590,400 | — | — |
| 2024-04-30 | $28.80 | $34.41 | 3,174,200 | — | — |
| 2024-04-29 | $29.17 | $34.84 | 3,064,400 | — | — |
| 2024-04-26 | $29.17 | $34.85 | 2,869,800 | — | — |
| 2024-04-25 | $29.17 | $34.84 | 3,373,400 | — | — |
| 2024-04-24 | $29.13 | $34.80 | 3,267,600 | — | — |
| 2024-04-23 | $29.22 | $34.91 | 5,303,200 | — | — |
| 2024-04-22 | $29.15 | $34.83 | 7,955,400 | — | — |
| 2024-04-19 | $29.53 | $35.27 | 8,593,400 | — | — |
| 2024-04-18 | $28.69 | $34.28 | 6,685,400 | — | — |
| 2024-04-17 | $28.41 | $33.94 | 5,575,800 | — | — |
| 2024-04-16 | $28.26 | $33.77 | 3,626,600 | — | — |
| 2024-04-15 | $28.25 | $33.76 | 3,963,800 | — | — |
| 2024-04-12 | $28.53 | $34.08 | 12,219,600 | — | — |
| 2024-04-11 | $28.99 | $34.63 | 4,381,200 | — | — |
| 2024-04-10 | $29.22 | $34.90 | 4,519,000 | — | — |
| 2024-04-09 | $29.51 | $35.26 | 4,876,000 | — | — |
| 2024-04-08 | $29.70 | $35.48 | 5,688,200 | — | — |
| 2024-04-05 | $29.49 | $35.23 | 6,219,800 | — | — |
| 2024-04-04 | $29.64 | $35.41 | 13,834,400 | — | — |
| 2024-04-03 | $28.20 | $33.69 | 6,329,200 | — | — |
| 2024-04-02 | $28.46 | $34.00 | 6,330,800 | — | — |
| 2024-04-01 | $28.12 | $33.59 | 5,413,400 | — | — |
| 2024-03-28 | $27.99 | $33.43 | 4,019,400 | — | — |
| 2024-03-27 | $27.83 | $33.24 | 4,770,800 | — | — |
| 2024-03-26 | $27.26 | $32.57 | 2,991,600 | — | — |
| 2024-03-25 | $27.26 | $32.57 | 3,399,200 | — | — |
| 2024-03-22 | $27.20 | $32.49 | 4,598,000 | — | — |
| 2024-03-21 | $27.81 | $33.22 | 3,174,000 | — | — |
| 2024-03-20 | $27.87 | $33.30 | 3,804,000 | — | — |
| 2024-03-19 | $27.73 | $33.12 | 3,986,600 | — | — |
| 2024-03-18 | $28.00 | $33.46 | 4,939,800 | — | — |
| 2024-03-15 | $27.62 | $32.99 | 4,207,600 | — | — |
| 2024-03-14 | $27.71 | $33.10 | 5,946,400 | — | — |
| 2024-03-13 | $28.50 | $34.04 | 5,680,000 | — | — |
| 2024-03-12 | $28.50 | $34.05 | 8,815,400 | — | — |
| 2024-03-11 | $27.95 | $33.39 | 6,747,600 | — | — |
| 2024-03-08 | $27.94 | $33.38 | 4,902,400 | — | — |
| 2024-03-07 | $28.00 | $33.46 | 4,146,600 | — | — |
| 2024-03-06 | $27.90 | $33.33 | 5,022,600 | — | — |
| 2024-03-05 | $27.47 | $32.81 | 6,357,400 | — | — |
| 2024-03-04 | $27.24 | $32.54 | 7,931,600 | — | — |
| 2024-03-01 | $27.50 | $32.86 | 5,565,200 | — | — |
| 2024-02-29 | $26.75 | $31.96 | 5,561,000 | — | — |
| 2024-02-28 | $26.58 | $31.75 | 3,405,800 | — | — |
| 2024-02-27 | $26.88 | $32.11 | 4,092,400 | — | — |
| 2024-02-26 | $26.92 | $32.16 | 6,306,600 | — | — |
| 2024-02-23 | $27.00 | $32.26 | 4,723,400 | — | — |
| 2024-02-22 | $27.20 | $32.50 | 11,508,200 | — | — |
| 2024-02-21 | $27.05 | $32.32 | 9,915,400 | — | — |
| 2024-02-20 | $27.40 | $32.73 | 16,069,000 | — | — |
| 2024-02-16 | $26.90 | $32.14 | 5,140,000 | — | — |
| 2024-02-15 | $27.09 | $32.37 | 5,665,400 | — | — |
| 2024-02-14 | $26.39 | $31.53 | 6,338,400 | — | — |
| 2024-02-13 | $26.18 | $31.28 | 9,224,200 | — | — |
| 2024-02-12 | $26.50 | $31.66 | 6,223,000 | — | — |
| 2024-02-09 | $26.88 | $32.11 | 7,445,800 | — | — |
| 2024-02-08 | $26.81 | $32.03 | 9,094,000 | — | — |
| 2024-02-07 | $27.82 | $33.23 | 4,609,200 | — | — |
| 2024-02-06 | $28.03 | $33.48 | 6,638,800 | — | — |
| 2024-02-05 | $27.74 | $33.13 | 9,202,000 | — | — |
| 2024-02-02 | $27.40 | $32.73 | 6,920,600 | — | — |
| 2024-02-01 | $28.33 | $33.85 | 8,478,800 | — | — |
| 2024-01-31 | $27.75 | $33.15 | 6,407,200 | — | — |
| 2024-01-30 | $27.86 | $33.28 | 7,400,200 | — | — |
| 2024-01-29 | $27.68 | $33.07 | 10,296,600 | — | — |
| 2024-01-26 | $28.31 | $33.82 | 9,433,800 | — | — |
| 2024-01-25 | $28.22 | $33.71 | 12,227,600 | — | — |
| 2024-01-24 | $27.40 | $32.73 | 15,042,600 | — | — |
| 2024-01-23 | $26.99 | $32.24 | 19,030,200 | — | — |
| 2024-01-22 | $28.05 | $33.51 | 7,036,400 | — | — |
| 2024-01-19 | $27.92 | $33.36 | 14,250,000 | — | — |
| 2024-01-18 | $28.26 | $33.76 | 26,324,000 | — | — |
| 2024-01-17 | $27.80 | $33.21 | 31,634,400 | — | — |
| 2024-01-16 | $30.59 | $36.55 | 18,395,400 | — | — |
| 2024-01-12 | $32.79 | $39.17 | 3,973,800 | — | — |
| 2024-01-11 | $32.69 | $39.05 | 3,338,400 | — | — |
| 2024-01-10 | $32.67 | $39.04 | 3,913,200 | — | — |
| 2024-01-09 | $32.41 | $38.72 | 3,366,000 | — | — |
| 2024-01-08 | $32.96 | $39.38 | 3,986,200 | — | — |
| 2024-01-05 | $32.79 | $39.17 | 2,971,600 | — | — |
| 2024-01-04 | $33.13 | $39.59 | 1,835,600 | — | — |
| 2024-01-03 | $32.96 | $39.37 | 3,069,000 | — | — |
| 2024-01-02 | $33.31 | $39.80 | 3,160,400 | — | — |