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
- 2000-03-28 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 | $29.86 | $40.30 | 1,627,800 | — | — |
| 2024-12-30 | $30.13 | $40.67 | 1,474,500 | — | — |
| 2024-12-27 | $30.46 | $41.11 | 1,579,500 | — | — |
| 2024-12-26 | $30.51 | $41.18 | 1,125,200 | — | — |
| 2024-12-24 | $30.52 | $41.19 | 2,092,900 | — | — |
| 2024-12-23 | $30.49 | $41.15 | 3,102,200 | — | — |
| 2024-12-20 | $30.30 | $40.90 | 3,833,300 | — | — |
| 2024-12-19 | $30.07 | $40.59 | 3,602,200 | — | — |
| 2024-12-18 | $30.11 | $40.64 | 2,452,500 | — | — |
| 2024-12-17 | $30.99 | $41.83 | 6,102,000 | — | — |
| 2024-12-16 | $31.46 | $42.46 | 6,127,800 | — | — |
| 2024-12-13 | $31.21 | $42.12 | 3,286,900 | — | — |
| 2024-12-12 | $30.92 | $41.73 | 4,444,200 | — | — |
| 2024-12-11 | $31.19 | $42.10 | 2,887,400 | — | — |
| 2024-12-10 | $31.06 | $41.92 | 3,348,200 | — | — |
| 2024-12-09 | $31.04 | $41.89 | 3,886,300 | — | — |
| 2024-12-06 | $31.25 | $42.18 | 4,492,600 | — | — |
| 2024-12-05 | $31.90 | $43.06 | 8,824,000 | — | — |
| 2024-12-04 | $30.88 | $41.68 | 7,583,600 | — | — |
| 2024-12-03 | $30.92 | $41.73 | 4,079,300 | — | — |
| 2024-12-02 | $30.54 | $41.22 | 6,811,400 | — | — |
| 2024-11-29 | $30.55 | $41.23 | 3,612,800 | — | — |
| 2024-11-27 | $30.87 | $41.67 | 6,798,100 | — | — |
| 2024-11-26 | $31.01 | $41.85 | 3,933,200 | — | — |
| 2024-11-25 | $31.19 | $42.10 | 8,190,400 | — | — |
| 2024-11-22 | $30.76 | $41.52 | 7,565,500 | — | — |
| 2024-11-21 | $29.82 | $40.25 | 2,652,000 | — | — |
| 2024-11-20 | $29.73 | $40.13 | 4,548,300 | — | — |
| 2024-11-19 | $29.76 | $40.17 | 2,511,700 | — | — |
| 2024-11-18 | $29.75 | $40.15 | 5,995,100 | — | — |
| 2024-11-15 | $29.46 | $39.76 | 2,828,200 | — | — |
| 2024-11-14 | $29.63 | $39.99 | 2,736,500 | — | — |
| 2024-11-13 | $29.73 | $40.13 | 2,126,400 | — | — |
| 2024-11-12 | $29.95 | $40.42 | 4,150,400 | — | — |
| 2024-11-11 | $30.00 | $40.49 | 2,926,600 | — | — |
| 2024-11-08 | $29.82 | $40.25 | 2,979,200 | — | — |
| 2024-11-07 | $30.00 | $40.49 | 7,259,900 | — | — |
| 2024-11-06 | $30.90 | $41.71 | 3,523,200 | — | — |
| 2024-11-05 | $30.99 | $41.83 | 4,542,300 | — | — |
| 2024-11-04 | $30.19 | $40.75 | 6,186,300 | — | — |
| 2024-11-01 | $30.38 | $41.00 | 4,930,500 | — | — |
| 2024-10-31 | $30.41 | $41.04 | 4,730,800 | — | — |
| 2024-10-30 | $31.29 | $42.23 | 10,396,700 | — | — |
| 2024-10-29 | $31.25 | $42.18 | 6,047,300 | — | — |
| 2024-10-28 | $31.15 | $42.04 | 10,491,100 | — | — |
| 2024-10-25 | $29.48 | $39.79 | 3,612,200 | — | — |
| 2024-10-24 | $29.57 | $39.91 | 2,899,600 | — | — |
| 2024-10-23 | $29.57 | $39.91 | 5,199,200 | — | — |
| 2024-10-22 | $29.86 | $40.30 | 7,211,900 | — | — |
| 2024-10-21 | $29.52 | $39.84 | 5,481,000 | — | — |
| 2024-10-18 | $29.60 | $39.95 | 4,249,900 | — | — |
| 2024-10-17 | $28.88 | $38.98 | 4,611,700 | — | — |
| 2024-10-16 | $29.55 | $39.88 | 4,627,300 | — | — |
| 2024-10-15 | $29.29 | $39.53 | 4,584,700 | — | — |
| 2024-10-14 | $29.14 | $39.33 | 3,113,800 | — | — |
| 2024-10-11 | $28.70 | $38.74 | 3,770,900 | — | — |
| 2024-10-10 | $29.20 | $39.41 | 4,744,400 | — | — |
| 2024-10-09 | $29.35 | $39.61 | 6,289,800 | — | — |
| 2024-10-08 | $29.30 | $39.55 | 5,230,900 | — | — |
| 2024-10-07 | $28.81 | $38.88 | 7,306,900 | — | — |
| 2024-10-04 | $29.41 | $39.69 | 7,502,500 | — | — |
| 2024-10-03 | $29.30 | $39.55 | 13,415,900 | — | — |
| 2024-10-02 | $29.62 | $39.98 | 7,981,700 | — | — |
| 2024-10-01 | $29.87 | $40.32 | 6,290,000 | — | — |
| 2024-09-30 | $29.85 | $40.29 | 13,146,600 | — | — |
| 2024-09-27 | $30.60 | $41.30 | 4,492,100 | — | — |
| 2024-09-26 | $31.28 | $42.22 | 7,037,800 | — | — |
| 2024-09-25 | $31.28 | $42.22 | 4,823,700 | — | — |
| 2024-09-24 | $31.25 | $42.18 | 3,300,100 | — | — |
| 2024-09-23 | $31.36 | $42.33 | 6,414,600 | — | — |
| 2024-09-20 | $31.38 | $42.35 | 6,995,700 | — | — |
| 2024-09-19 | $30.78 | $41.54 | 4,078,700 | — | — |
| 2024-09-18 | $30.44 | $41.08 | 4,790,300 | — | — |
| 2024-09-17 | $29.94 | $40.41 | 7,592,700 | — | — |
| 2024-09-16 | $29.95 | $40.42 | 10,700,500 | — | — |
| 2024-09-13 | $29.62 | $39.98 | 6,887,900 | — | — |
| 2024-09-12 | $29.62 | $39.98 | 3,268,000 | — | — |
| 2024-09-11 | $29.19 | $39.40 | 5,515,400 | — | — |
| 2024-09-10 | $28.96 | $39.09 | 5,517,700 | — | — |
| 2024-09-09 | $29.13 | $39.32 | 4,763,400 | — | — |
| 2024-09-06 | $28.56 | $38.55 | 5,257,100 | — | — |
| 2024-09-05 | $29.11 | $39.29 | 4,389,600 | — | — |
| 2024-09-04 | $29.60 | $39.95 | 5,991,900 | — | — |
| 2024-09-03 | $29.49 | $39.80 | 7,158,200 | — | — |
| 2024-08-30 | $29.31 | $39.56 | 2,870,200 | — | — |
| 2024-08-29 | $29.12 | $39.30 | 2,901,400 | — | — |
| 2024-08-28 | $28.89 | $38.99 | 2,742,200 | — | — |
| 2024-08-27 | $29.00 | $39.14 | 4,085,700 | — | — |
| 2024-08-26 | $28.67 | $38.70 | 2,749,900 | — | — |
| 2024-08-23 | $28.60 | $38.60 | 4,235,400 | — | — |
| 2024-08-22 | $28.34 | $38.25 | 3,918,000 | — | — |
| 2024-08-21 | $28.10 | $37.93 | 3,658,400 | — | — |
| 2024-08-20 | $27.91 | $37.67 | 9,374,400 | — | — |
| 2024-08-19 | $28.02 | $37.82 | 2,603,300 | — | — |
| 2024-08-16 | $28.19 | $38.05 | 2,708,000 | — | — |
| 2024-08-15 | $27.84 | $37.58 | 5,746,300 | — | — |
| 2024-08-14 | $27.58 | $37.22 | 2,990,700 | — | — |
| 2024-08-13 | $27.62 | $37.28 | 6,440,700 | — | — |
| 2024-08-12 | $27.76 | $37.47 | 4,059,800 | — | — |
| 2024-08-09 | $28.12 | $37.63 | 4,188,400 | — | — |
| 2024-08-08 | $28.14 | $37.66 | 9,793,100 | — | — |
| 2024-08-07 | $27.78 | $37.18 | 3,726,400 | — | — |
| 2024-08-06 | $27.84 | $37.26 | 7,200,800 | — | — |
| 2024-08-05 | $27.82 | $37.23 | 8,653,700 | — | — |
| 2024-08-02 | $28.11 | $37.62 | 5,252,400 | — | — |
| 2024-08-01 | $28.79 | $38.53 | 5,492,200 | — | — |
| 2024-07-31 | $29.11 | $38.96 | 4,114,200 | — | — |
| 2024-07-30 | $28.88 | $38.65 | 6,613,800 | — | — |
| 2024-07-29 | $28.78 | $38.51 | 4,829,400 | — | — |
| 2024-07-26 | $28.76 | $38.49 | 4,750,400 | — | — |
| 2024-07-25 | $28.30 | $37.87 | 6,883,900 | — | — |
| 2024-07-24 | $28.62 | $38.30 | 8,535,500 | — | — |
| 2024-07-23 | $29.11 | $38.96 | 3,815,100 | — | — |
| 2024-07-22 | $29.36 | $39.29 | 3,183,300 | — | — |
| 2024-07-19 | $29.35 | $39.28 | 4,027,000 | — | — |
| 2024-07-18 | $29.46 | $39.42 | 5,151,000 | — | — |
| 2024-07-17 | $29.30 | $39.21 | 3,872,100 | — | — |
| 2024-07-16 | $29.62 | $39.64 | 7,632,500 | — | — |
| 2024-07-15 | $29.17 | $39.04 | 4,898,100 | — | — |
| 2024-07-12 | $29.18 | $39.05 | 3,270,400 | — | — |
| 2024-07-11 | $29.31 | $39.22 | 3,687,700 | — | — |
| 2024-07-10 | $29.45 | $39.41 | 3,556,100 | — | — |
| 2024-07-09 | $29.38 | $39.32 | 6,897,800 | — | — |
| 2024-07-08 | $29.14 | $39.00 | 3,991,600 | — | — |
| 2024-07-05 | $29.23 | $39.12 | 7,044,000 | — | — |
| 2024-07-03 | $28.85 | $38.61 | 2,031,100 | — | — |
| 2024-07-02 | $28.68 | $38.38 | 5,920,900 | — | — |
| 2024-07-01 | $28.81 | $38.55 | 2,502,500 | — | — |
| 2024-06-28 | $28.81 | $38.55 | 5,988,700 | — | — |
| 2024-06-27 | $29.01 | $38.82 | 3,274,300 | — | — |
| 2024-06-26 | $28.90 | $38.67 | 4,916,300 | — | — |
| 2024-06-25 | $28.79 | $38.53 | 6,478,700 | — | — |
| 2024-06-24 | $28.14 | $37.66 | 7,840,300 | — | — |
| 2024-06-21 | $27.70 | $37.07 | 8,143,900 | — | — |
| 2024-06-20 | $27.78 | $37.18 | 8,426,200 | — | — |
| 2024-06-18 | $26.99 | $36.12 | 7,631,000 | — | — |
| 2024-06-17 | $26.35 | $35.26 | 5,252,500 | — | — |
| 2024-06-14 | $26.26 | $35.14 | 11,818,900 | — | — |
| 2024-06-13 | $26.04 | $34.85 | 7,808,600 | — | — |
| 2024-06-12 | $26.45 | $35.40 | 8,576,500 | — | — |
| 2024-06-11 | $26.40 | $35.33 | 6,984,300 | — | — |
| 2024-06-10 | $26.68 | $35.70 | 3,401,500 | — | — |
| 2024-06-07 | $26.68 | $35.70 | 3,665,400 | — | — |
| 2024-06-06 | $26.47 | $35.42 | 4,327,800 | — | — |
| 2024-06-05 | $26.67 | $35.69 | 7,754,400 | — | — |
| 2024-06-04 | $25.77 | $34.49 | 11,344,000 | — | — |
| 2024-06-03 | $28.32 | $37.90 | 6,929,400 | — | — |
| 2024-05-31 | $26.74 | $35.78 | 3,814,900 | — | — |
| 2024-05-30 | $26.64 | $35.65 | 7,077,500 | — | — |
| 2024-05-29 | $26.37 | $35.29 | 3,442,400 | — | — |
| 2024-05-28 | $26.80 | $35.86 | 5,448,600 | — | — |
| 2024-05-24 | $27.32 | $36.56 | 2,190,400 | — | — |
| 2024-05-23 | $27.09 | $36.25 | 3,038,200 | — | — |
| 2024-05-22 | $26.77 | $35.82 | 1,825,300 | — | — |
| 2024-05-21 | $27.00 | $36.13 | 4,435,800 | — | — |
| 2024-05-20 | $27.08 | $36.24 | 1,859,500 | — | — |
| 2024-05-17 | $27.21 | $36.41 | 1,913,200 | — | — |
| 2024-05-16 | $27.10 | $36.27 | 3,894,800 | — | — |
| 2024-05-15 | $27.19 | $36.39 | 2,834,500 | — | — |
| 2024-05-14 | $26.90 | $36.00 | 1,893,800 | — | — |
| 2024-05-13 | $26.90 | $36.00 | 4,739,500 | — | — |
| 2024-05-10 | $26.79 | $35.85 | 2,281,300 | — | — |
| 2024-05-09 | $26.75 | $35.80 | 2,022,900 | — | — |
| 2024-05-08 | $26.94 | $36.05 | 2,556,000 | — | — |
| 2024-05-07 | $27.12 | $36.29 | 4,212,000 | — | — |
| 2024-05-06 | $27.51 | $36.81 | 2,502,200 | — | — |
| 2024-05-03 | $27.34 | $36.59 | 3,642,800 | — | — |
| 2024-05-02 | $27.57 | $36.89 | 6,566,900 | — | — |
| 2024-05-01 | $27.55 | $36.87 | 4,509,300 | — | — |
| 2024-04-30 | $27.53 | $36.84 | 5,216,000 | — | — |
| 2024-04-29 | $27.47 | $36.76 | 8,003,100 | — | — |
| 2024-04-26 | $26.53 | $35.50 | 2,531,800 | — | — |
| 2024-04-25 | $26.60 | $35.60 | 2,622,200 | — | — |
| 2024-04-24 | $26.19 | $35.05 | 2,592,900 | — | — |
| 2024-04-23 | $26.29 | $35.18 | 1,973,600 | — | — |
| 2024-04-22 | $26.11 | $34.94 | 3,162,100 | — | — |
| 2024-04-19 | $25.68 | $34.37 | 3,394,000 | — | — |
| 2024-04-18 | $25.43 | $34.03 | 5,151,100 | — | — |
| 2024-04-17 | $25.63 | $34.30 | 4,573,900 | — | — |
| 2024-04-16 | $25.49 | $34.11 | 4,823,600 | — | — |
| 2024-04-15 | $25.57 | $34.22 | 7,048,400 | — | — |
| 2024-04-12 | $26.14 | $34.98 | 5,725,200 | — | — |
| 2024-04-11 | $26.44 | $35.38 | 4,102,600 | — | — |
| 2024-04-10 | $26.43 | $35.37 | 3,171,100 | — | — |
| 2024-04-09 | $26.62 | $35.62 | 4,152,800 | — | — |
| 2024-04-08 | $26.08 | $34.90 | 4,980,400 | — | — |
| 2024-04-05 | $25.75 | $34.46 | 13,389,900 | — | — |
| 2024-04-04 | $25.63 | $34.30 | 7,701,600 | — | — |
| 2024-04-03 | $25.68 | $34.37 | 2,233,400 | — | — |
| 2024-04-02 | $25.75 | $34.46 | 7,603,800 | — | — |
| 2024-04-01 | $25.96 | $34.74 | 9,425,600 | — | — |
| 2024-03-28 | $26.41 | $35.34 | 5,000,500 | — | — |
| 2024-03-27 | $25.97 | $34.75 | 5,778,900 | — | — |
| 2024-03-26 | $25.90 | $34.66 | 6,215,200 | — | — |
| 2024-03-25 | $25.87 | $34.62 | 3,834,600 | — | — |
| 2024-03-22 | $26.00 | $34.79 | 3,487,800 | — | — |
| 2024-03-21 | $25.98 | $34.77 | 4,774,200 | — | — |
| 2024-03-20 | $26.18 | $35.03 | 2,814,200 | — | — |
| 2024-03-19 | $25.90 | $34.66 | 4,106,200 | — | — |
| 2024-03-18 | $25.95 | $34.73 | 5,762,200 | — | — |
| 2024-03-15 | $25.82 | $34.55 | 6,998,500 | — | — |
| 2024-03-14 | $25.84 | $34.58 | 4,013,600 | — | — |
| 2024-03-13 | $26.06 | $34.87 | 6,486,600 | — | — |
| 2024-03-12 | $26.13 | $34.97 | 2,693,600 | — | — |
| 2024-03-11 | $26.08 | $34.90 | 3,130,200 | — | — |
| 2024-03-08 | $26.18 | $35.03 | 8,201,000 | — | — |
| 2024-03-07 | $26.26 | $35.14 | 3,812,200 | — | — |
| 2024-03-06 | $26.37 | $35.29 | 6,574,500 | — | — |
| 2024-03-05 | $26.27 | $35.16 | 10,445,300 | — | — |
| 2024-03-04 | $26.40 | $35.33 | 7,581,800 | — | — |
| 2024-03-01 | $26.48 | $35.44 | 7,159,600 | — | — |
| 2024-02-29 | $25.61 | $34.27 | 5,242,600 | — | — |
| 2024-02-28 | $25.33 | $33.90 | 4,412,000 | — | — |
| 2024-02-27 | $25.58 | $34.23 | 3,701,800 | — | — |
| 2024-02-26 | $25.53 | $34.16 | 4,407,700 | — | — |
| 2024-02-23 | $25.63 | $34.30 | 4,745,500 | — | — |
| 2024-02-22 | $25.96 | $34.74 | 5,350,700 | — | — |
| 2024-02-21 | $25.49 | $34.11 | 4,656,200 | — | — |
| 2024-02-20 | $25.47 | $34.08 | 9,984,700 | — | — |
| 2024-02-16 | $24.74 | $33.11 | 3,845,500 | — | — |
| 2024-02-15 | $24.73 | $33.09 | 4,155,200 | — | — |
| 2024-02-14 | $24.63 | $32.96 | 2,561,600 | — | — |
| 2024-02-13 | $24.25 | $32.45 | 5,544,900 | — | — |
| 2024-02-12 | $23.88 | $31.96 | 6,051,300 | — | — |
| 2024-02-09 | $24.19 | $32.37 | 7,359,300 | — | — |
| 2024-02-08 | $23.58 | $31.56 | 6,030,300 | — | — |
| 2024-02-07 | $24.57 | $32.88 | 2,884,600 | — | — |
| 2024-02-06 | $24.66 | $33.00 | 2,523,100 | — | — |
| 2024-02-05 | $24.54 | $32.84 | 4,258,000 | — | — |
| 2024-02-02 | $24.60 | $32.92 | 4,568,500 | — | — |
| 2024-02-01 | $25.09 | $33.58 | 10,739,900 | — | — |
| 2024-01-31 | $24.40 | $32.65 | 6,369,700 | — | — |
| 2024-01-30 | $24.37 | $32.61 | 5,716,200 | — | — |
| 2024-01-29 | $24.22 | $32.41 | 10,194,200 | — | — |
| 2024-01-26 | $24.13 | $32.29 | 4,097,400 | — | — |
| 2024-01-25 | $24.12 | $32.28 | 9,274,800 | — | — |
| 2024-01-24 | $23.75 | $31.78 | 11,734,200 | — | — |
| 2024-01-23 | $24.34 | $32.57 | 16,556,400 | — | — |
| 2024-01-22 | $24.47 | $32.75 | 14,468,500 | — | — |
| 2024-01-19 | $23.88 | $31.96 | 7,195,300 | — | — |
| 2024-01-18 | $23.44 | $31.37 | 10,905,800 | — | — |
| 2024-01-17 | $23.16 | $30.99 | 13,203,700 | — | — |
| 2024-01-16 | $23.65 | $31.65 | 13,829,100 | — | — |
| 2024-01-12 | $24.07 | $32.21 | 5,834,700 | — | — |
| 2024-01-11 | $23.96 | $32.06 | 6,026,100 | — | — |
| 2024-01-10 | $23.96 | $32.06 | 3,761,400 | — | — |
| 2024-01-09 | $23.52 | $31.48 | 3,361,600 | — | — |
| 2024-01-08 | $23.87 | $31.94 | 4,719,300 | — | — |
| 2024-01-05 | $24.09 | $32.24 | 4,898,400 | — | — |
| 2024-01-04 | $23.80 | $31.85 | 5,149,800 | — | — |
| 2024-01-03 | $23.75 | $31.78 | 5,553,000 | — | — |
| 2024-01-02 | $23.45 | $31.38 | 7,344,400 | — | — |