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
- 2017-02-01 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 | $31.97 | $38.51 | 2,905,800 | — | — |
| 2024-12-30 | $31.83 | $38.34 | 1,799,000 | — | — |
| 2024-12-27 | $32.10 | $38.67 | 1,578,100 | — | — |
| 2024-12-26 | $32.29 | $38.90 | 1,268,000 | — | — |
| 2024-12-24 | $32.62 | $38.94 | 1,061,800 | — | — |
| 2024-12-23 | $32.23 | $38.48 | 2,181,200 | — | — |
| 2024-12-20 | $32.14 | $38.37 | 10,158,100 | — | — |
| 2024-12-19 | $31.72 | $37.87 | 5,965,300 | — | — |
| 2024-12-18 | $31.61 | $37.74 | 5,974,500 | — | — |
| 2024-12-17 | $32.40 | $38.68 | 3,196,700 | — | — |
| 2024-12-16 | $33.13 | $39.55 | 1,961,700 | — | — |
| 2024-12-13 | $33.07 | $39.48 | 1,687,800 | — | — |
| 2024-12-12 | $33.18 | $39.61 | 3,151,700 | — | — |
| 2024-12-11 | $33.29 | $39.74 | 3,006,800 | — | — |
| 2024-12-10 | $33.31 | $39.77 | 3,129,400 | — | — |
| 2024-12-09 | $33.68 | $40.21 | 2,360,800 | — | — |
| 2024-12-06 | $33.49 | $39.98 | 1,876,200 | — | — |
| 2024-12-05 | $33.58 | $40.09 | 3,290,400 | — | — |
| 2024-12-04 | $33.94 | $40.52 | 2,840,900 | — | — |
| 2024-12-03 | $33.59 | $40.10 | 2,588,400 | — | — |
| 2024-12-02 | $33.90 | $40.47 | 2,359,500 | — | — |
| 2024-11-29 | $34.25 | $40.89 | 2,162,200 | — | — |
| 2024-11-27 | $34.61 | $41.32 | 1,993,000 | — | — |
| 2024-11-26 | $34.16 | $40.78 | 2,538,800 | — | — |
| 2024-11-25 | $33.84 | $40.40 | 8,702,000 | — | — |
| 2024-11-22 | $33.88 | $40.45 | 2,127,600 | — | — |
| 2024-11-21 | $33.82 | $40.38 | 2,912,100 | — | — |
| 2024-11-20 | $33.70 | $40.23 | 3,086,600 | — | — |
| 2024-11-19 | $34.03 | $40.63 | 1,987,700 | — | — |
| 2024-11-18 | $34.15 | $40.77 | 2,195,300 | — | — |
| 2024-11-15 | $33.79 | $40.34 | 2,710,200 | — | — |
| 2024-11-14 | $33.54 | $40.04 | 2,838,700 | — | — |
| 2024-11-13 | $33.91 | $40.48 | 3,205,100 | — | — |
| 2024-11-12 | $33.43 | $39.91 | 3,236,900 | — | — |
| 2024-11-11 | $33.83 | $40.39 | 2,770,300 | — | — |
| 2024-11-08 | $33.70 | $40.23 | 3,474,200 | — | — |
| 2024-11-07 | $33.30 | $39.76 | 4,906,100 | — | — |
| 2024-11-06 | $33.36 | $39.83 | 6,394,700 | — | — |
| 2024-11-05 | $32.26 | $38.51 | 3,404,800 | — | — |
| 2024-11-04 | $31.79 | $37.95 | 4,548,100 | — | — |
| 2024-11-01 | $31.40 | $37.49 | 3,993,100 | — | — |
| 2024-10-31 | $31.41 | $37.50 | 7,337,800 | — | — |
| 2024-10-30 | $33.23 | $39.67 | 5,985,300 | — | — |
| 2024-10-29 | $33.21 | $39.65 | 2,830,700 | — | — |
| 2024-10-28 | $33.56 | $40.07 | 3,969,300 | — | — |
| 2024-10-25 | $33.60 | $40.11 | 3,035,600 | — | — |
| 2024-10-24 | $34.32 | $40.97 | 3,062,900 | — | — |
| 2024-10-23 | $34.71 | $41.44 | 2,812,800 | — | — |
| 2024-10-22 | $34.02 | $40.62 | 1,660,500 | — | — |
| 2024-10-21 | $33.71 | $40.25 | 3,217,300 | — | — |
| 2024-10-18 | $34.13 | $40.75 | 2,284,600 | — | — |
| 2024-10-17 | $34.17 | $40.80 | 2,591,300 | — | — |
| 2024-10-16 | $34.24 | $40.88 | 2,837,300 | — | — |
| 2024-10-15 | $33.46 | $39.95 | 3,665,100 | — | — |
| 2024-10-14 | $33.76 | $40.31 | 2,187,900 | — | — |
| 2024-10-11 | $33.75 | $40.29 | 2,086,600 | — | — |
| 2024-10-10 | $33.54 | $40.04 | 4,261,600 | — | — |
| 2024-10-09 | $33.27 | $39.72 | 3,268,600 | — | — |
| 2024-10-08 | $33.19 | $39.63 | 5,158,600 | — | — |
| 2024-10-07 | $34.00 | $40.59 | 3,082,300 | — | — |
| 2024-10-04 | $34.54 | $41.24 | 3,808,800 | — | — |
| 2024-10-03 | $34.15 | $40.77 | 2,108,600 | — | — |
| 2024-10-02 | $34.38 | $41.05 | 2,596,800 | — | — |
| 2024-10-01 | $34.69 | $41.42 | 3,259,500 | — | — |
| 2024-09-30 | $35.26 | $42.10 | 5,196,300 | — | — |
| 2024-09-27 | $35.00 | $41.79 | 4,452,500 | — | — |
| 2024-09-26 | $35.01 | $41.80 | 3,744,100 | — | — |
| 2024-09-25 | $35.58 | $42.14 | 4,998,000 | — | — |
| 2024-09-24 | $35.55 | $42.11 | 8,762,900 | — | — |
| 2024-09-23 | $36.50 | $43.23 | 14,090,600 | — | — |
| 2024-09-20 | $36.04 | $42.69 | 8,099,400 | — | — |
| 2024-09-19 | $36.04 | $42.69 | 4,739,700 | — | — |
| 2024-09-18 | $35.86 | $42.48 | 3,282,400 | — | — |
| 2024-09-17 | $36.11 | $42.77 | 3,688,100 | — | — |
| 2024-09-16 | $36.77 | $43.55 | 3,731,000 | — | — |
| 2024-09-13 | $37.02 | $43.85 | 2,814,100 | — | — |
| 2024-09-12 | $36.28 | $42.97 | 4,151,000 | — | — |
| 2024-09-11 | $36.00 | $42.64 | 3,991,800 | — | — |
| 2024-09-10 | $36.09 | $42.75 | 2,623,600 | — | — |
| 2024-09-09 | $35.69 | $42.27 | 4,161,100 | — | — |
| 2024-09-06 | $35.95 | $42.58 | 4,828,800 | — | — |
| 2024-09-05 | $37.28 | $44.16 | 2,657,200 | — | — |
| 2024-09-04 | $37.22 | $44.09 | 2,726,900 | — | — |
| 2024-09-03 | $37.27 | $44.15 | 3,287,500 | — | — |
| 2024-08-30 | $36.84 | $43.64 | 2,477,800 | — | — |
| 2024-08-29 | $36.22 | $42.90 | 1,821,000 | — | — |
| 2024-08-28 | $36.45 | $43.17 | 2,001,200 | — | — |
| 2024-08-27 | $36.39 | $43.10 | 2,603,300 | — | — |
| 2024-08-26 | $35.83 | $42.44 | 2,159,700 | — | — |
| 2024-08-23 | $36.15 | $42.82 | 2,181,500 | — | — |
| 2024-08-22 | $35.94 | $42.57 | 1,807,400 | — | — |
| 2024-08-21 | $35.99 | $42.63 | 1,660,300 | — | — |
| 2024-08-20 | $35.68 | $42.26 | 1,722,500 | — | — |
| 2024-08-19 | $35.63 | $42.20 | 1,883,500 | — | — |
| 2024-08-16 | $35.28 | $41.79 | 2,873,600 | — | — |
| 2024-08-15 | $35.26 | $41.77 | 2,957,200 | — | — |
| 2024-08-14 | $35.12 | $41.60 | 2,691,000 | — | — |
| 2024-08-13 | $35.27 | $41.78 | 3,132,500 | — | — |
| 2024-08-12 | $35.25 | $41.75 | 2,001,200 | — | — |
| 2024-08-09 | $35.69 | $42.27 | 2,671,600 | — | — |
| 2024-08-08 | $35.45 | $41.99 | 2,953,400 | — | — |
| 2024-08-07 | $35.22 | $41.72 | 3,599,000 | — | — |
| 2024-08-06 | $35.59 | $42.16 | 3,353,600 | — | — |
| 2024-08-05 | $34.67 | $41.07 | 3,343,400 | — | — |
| 2024-08-02 | $35.59 | $42.16 | 4,597,300 | — | — |
| 2024-08-01 | $35.53 | $42.08 | 4,152,500 | — | — |
| 2024-07-31 | $35.27 | $41.78 | 5,831,800 | — | — |
| 2024-07-30 | $34.99 | $41.45 | 4,679,000 | — | — |
| 2024-07-29 | $34.28 | $40.60 | 3,764,800 | — | — |
| 2024-07-26 | $34.07 | $40.36 | 7,097,600 | — | — |
| 2024-07-25 | $33.20 | $39.33 | 12,325,700 | — | — |
| 2024-07-24 | $35.97 | $42.61 | 3,941,900 | — | — |
| 2024-07-23 | $36.49 | $43.22 | 3,914,000 | — | — |
| 2024-07-22 | $36.30 | $43.00 | 2,476,900 | — | — |
| 2024-07-19 | $35.92 | $42.55 | 2,946,700 | — | — |
| 2024-07-18 | $35.92 | $42.55 | 3,179,600 | — | — |
| 2024-07-17 | $35.75 | $42.35 | 3,158,200 | — | — |
| 2024-07-16 | $35.83 | $42.44 | 3,203,400 | — | — |
| 2024-07-15 | $35.28 | $41.79 | 3,507,800 | — | — |
| 2024-07-12 | $35.37 | $41.90 | 5,214,600 | — | — |
| 2024-07-11 | $35.44 | $41.98 | 6,060,600 | — | — |
| 2024-07-10 | $35.84 | $42.45 | 2,358,600 | — | — |
| 2024-07-09 | $36.10 | $42.76 | 2,296,400 | — | — |
| 2024-07-08 | $36.13 | $42.80 | 2,862,600 | — | — |
| 2024-07-05 | $36.04 | $42.69 | 2,567,200 | — | — |
| 2024-07-03 | $36.01 | $42.65 | 1,773,400 | — | — |
| 2024-07-02 | $36.05 | $42.70 | 4,133,500 | — | — |
| 2024-07-01 | $35.78 | $42.38 | 4,020,000 | — | — |
| 2024-06-28 | $35.89 | $42.51 | 4,817,600 | — | — |
| 2024-06-27 | $35.34 | $41.86 | 2,787,500 | — | — |
| 2024-06-26 | $35.11 | $41.26 | 2,838,000 | — | — |
| 2024-06-25 | $35.54 | $41.76 | 1,876,500 | — | — |
| 2024-06-24 | $35.85 | $42.13 | 3,184,500 | — | — |
| 2024-06-21 | $35.42 | $41.62 | 5,253,800 | — | — |
| 2024-06-20 | $35.59 | $41.82 | 5,270,000 | — | — |
| 2024-06-18 | $35.73 | $41.98 | 3,164,500 | — | — |
| 2024-06-17 | $35.51 | $41.73 | 2,368,800 | — | — |
| 2024-06-14 | $35.50 | $41.71 | 4,783,000 | — | — |
| 2024-06-13 | $35.03 | $41.16 | 3,664,400 | — | — |
| 2024-06-12 | $35.05 | $41.19 | 2,846,600 | — | — |
| 2024-06-11 | $35.10 | $41.24 | 3,338,300 | — | — |
| 2024-06-10 | $35.31 | $41.49 | 3,438,100 | — | — |
| 2024-06-07 | $35.01 | $41.14 | 3,912,100 | — | — |
| 2024-06-06 | $34.86 | $40.96 | 1,413,800 | — | — |
| 2024-06-05 | $34.73 | $40.81 | 1,472,900 | — | — |
| 2024-06-04 | $34.95 | $41.07 | 3,432,900 | — | — |
| 2024-06-03 | $34.70 | $40.77 | 1,555,700 | — | — |
| 2024-05-31 | $34.79 | $40.88 | 3,823,900 | — | — |
| 2024-05-30 | $34.03 | $39.99 | 2,706,800 | — | — |
| 2024-05-29 | $33.78 | $39.69 | 2,122,900 | — | — |
| 2024-05-28 | $34.07 | $40.03 | 2,028,700 | — | — |
| 2024-05-24 | $34.48 | $40.52 | 1,216,200 | — | — |
| 2024-05-23 | $34.52 | $40.56 | 1,840,500 | — | — |
| 2024-05-22 | $34.98 | $41.10 | 1,756,400 | — | — |
| 2024-05-21 | $35.18 | $41.34 | 1,377,700 | — | — |
| 2024-05-20 | $35.43 | $41.63 | 1,446,600 | — | — |
| 2024-05-17 | $35.45 | $41.66 | 3,208,900 | — | — |
| 2024-05-16 | $35.21 | $41.37 | 2,680,600 | — | — |
| 2024-05-15 | $35.65 | $41.89 | 3,114,300 | — | — |
| 2024-05-14 | $34.98 | $41.10 | 2,362,200 | — | — |
| 2024-05-13 | $34.75 | $40.83 | 3,943,500 | — | — |
| 2024-05-10 | $34.78 | $40.87 | 1,841,600 | — | — |
| 2024-05-09 | $34.98 | $41.10 | 2,143,100 | — | — |
| 2024-05-08 | $34.70 | $40.77 | 2,033,500 | — | — |
| 2024-05-07 | $34.98 | $41.10 | 2,392,500 | — | — |
| 2024-05-06 | $34.80 | $40.89 | 6,979,600 | — | — |
| 2024-05-03 | $34.39 | $40.41 | 7,163,600 | — | — |
| 2024-05-02 | $34.50 | $40.54 | 3,783,200 | — | — |
| 2024-05-01 | $34.08 | $40.05 | 4,336,700 | — | — |
| 2024-04-30 | $34.20 | $40.19 | 4,365,500 | — | — |
| 2024-04-29 | $34.58 | $40.63 | 2,606,900 | — | — |
| 2024-04-26 | $34.72 | $40.80 | 3,782,600 | — | — |
| 2024-04-25 | $34.48 | $40.52 | 2,653,500 | — | — |
| 2024-04-24 | $34.31 | $40.32 | 1,985,900 | — | — |
| 2024-04-23 | $34.13 | $40.10 | 2,663,000 | — | — |
| 2024-04-22 | $33.78 | $39.69 | 3,521,800 | — | — |
| 2024-04-19 | $33.57 | $39.45 | 2,241,200 | — | — |
| 2024-04-18 | $33.40 | $39.25 | 2,051,700 | — | — |
| 2024-04-17 | $33.07 | $38.86 | 1,788,600 | — | — |
| 2024-04-16 | $33.04 | $38.82 | 1,844,600 | — | — |
| 2024-04-15 | $33.56 | $39.43 | 2,587,100 | — | — |
| 2024-04-12 | $33.92 | $39.86 | 3,204,600 | — | — |
| 2024-04-11 | $34.61 | $40.67 | 3,044,800 | — | — |
| 2024-04-10 | $34.87 | $40.97 | 3,060,200 | — | — |
| 2024-04-09 | $35.57 | $41.80 | 2,634,200 | — | — |
| 2024-04-08 | $35.34 | $41.53 | 2,161,600 | — | — |
| 2024-04-05 | $34.77 | $40.86 | 1,788,800 | — | — |
| 2024-04-04 | $34.40 | $40.42 | 2,197,700 | — | — |
| 2024-04-03 | $34.74 | $40.82 | 1,642,900 | — | — |
| 2024-04-02 | $34.79 | $40.88 | 2,806,000 | — | — |
| 2024-04-01 | $35.07 | $41.21 | 2,928,100 | — | — |
| 2024-03-28 | $35.61 | $41.84 | 3,743,700 | — | — |
| 2024-03-27 | $34.90 | $41.01 | 2,749,000 | — | — |
| 2024-03-26 | $34.27 | $39.94 | 2,419,200 | — | — |
| 2024-03-25 | $34.38 | $40.07 | 3,078,600 | — | — |
| 2024-03-22 | $34.59 | $40.31 | 3,603,100 | — | — |
| 2024-03-21 | $35.10 | $40.91 | 4,046,800 | — | — |
| 2024-03-20 | $34.84 | $40.60 | 2,258,100 | — | — |
| 2024-03-19 | $34.69 | $40.43 | 3,372,300 | — | — |
| 2024-03-18 | $34.62 | $40.35 | 2,871,300 | — | — |
| 2024-03-15 | $34.96 | $40.74 | 5,648,800 | — | — |
| 2024-03-14 | $34.87 | $40.64 | 3,280,800 | — | — |
| 2024-03-13 | $35.22 | $41.05 | 2,910,600 | — | — |
| 2024-03-12 | $35.20 | $41.02 | 2,989,100 | — | — |
| 2024-03-11 | $35.11 | $40.92 | 2,494,700 | — | — |
| 2024-03-08 | $35.12 | $40.93 | 2,938,700 | — | — |
| 2024-03-07 | $34.61 | $40.34 | 3,415,900 | — | — |
| 2024-03-06 | $34.92 | $40.70 | 2,161,700 | — | — |
| 2024-03-05 | $34.87 | $40.64 | 2,744,800 | — | — |
| 2024-03-04 | $35.41 | $41.27 | 3,576,200 | — | — |
| 2024-03-01 | $34.54 | $40.25 | 3,719,300 | — | — |
| 2024-02-29 | $34.07 | $39.71 | 5,748,700 | — | — |
| 2024-02-28 | $33.65 | $39.22 | 3,374,300 | — | — |
| 2024-02-27 | $33.53 | $39.08 | 4,417,800 | — | — |
| 2024-02-26 | $33.31 | $38.82 | 4,209,700 | — | — |
| 2024-02-23 | $33.28 | $38.79 | 4,057,000 | — | — |
| 2024-02-22 | $33.12 | $38.60 | 2,753,600 | — | — |
| 2024-02-21 | $33.20 | $38.69 | 3,451,400 | — | — |
| 2024-02-20 | $32.77 | $38.19 | 2,749,500 | — | — |
| 2024-02-16 | $32.70 | $38.11 | 2,607,000 | — | — |
| 2024-02-15 | $32.86 | $38.30 | 3,114,500 | — | — |
| 2024-02-14 | $32.33 | $37.68 | 5,885,200 | — | — |
| 2024-02-13 | $32.26 | $37.60 | 4,086,100 | — | — |
| 2024-02-12 | $32.90 | $38.34 | 2,836,600 | — | — |
| 2024-02-09 | $33.07 | $38.54 | 3,026,600 | — | — |
| 2024-02-08 | $32.69 | $38.10 | 2,090,900 | — | — |
| 2024-02-07 | $32.56 | $37.95 | 2,403,000 | — | — |
| 2024-02-06 | $32.72 | $38.13 | 3,094,000 | — | — |
| 2024-02-05 | $32.22 | $37.55 | 2,836,000 | — | — |
| 2024-02-02 | $33.02 | $38.48 | 3,369,400 | — | — |
| 2024-02-01 | $33.45 | $38.98 | 4,823,300 | — | — |
| 2024-01-31 | $32.93 | $38.38 | 4,556,200 | — | — |
| 2024-01-30 | $33.08 | $38.55 | 4,005,700 | — | — |
| 2024-01-29 | $33.32 | $38.83 | 2,970,600 | — | — |
| 2024-01-26 | $33.25 | $38.75 | 2,685,800 | — | — |
| 2024-01-25 | $33.26 | $38.76 | 3,065,000 | — | — |
| 2024-01-24 | $33.12 | $38.60 | 3,356,300 | — | — |
| 2024-01-23 | $33.73 | $39.31 | 3,312,700 | — | — |
| 2024-01-22 | $34.18 | $39.83 | 3,703,700 | — | — |
| 2024-01-19 | $33.68 | $39.25 | 8,899,000 | — | — |
| 2024-01-18 | $33.05 | $38.52 | 2,068,200 | — | — |
| 2024-01-17 | $33.11 | $38.59 | 3,802,500 | — | — |
| 2024-01-16 | $33.54 | $39.09 | 2,488,800 | — | — |
| 2024-01-12 | $33.80 | $39.39 | 2,370,700 | — | — |
| 2024-01-11 | $33.86 | $39.46 | 2,540,100 | — | — |
| 2024-01-10 | $34.17 | $39.82 | 2,747,100 | — | — |
| 2024-01-09 | $33.90 | $39.51 | 2,467,800 | — | — |
| 2024-01-08 | $34.23 | $39.89 | 2,786,000 | — | — |
| 2024-01-05 | $33.86 | $39.46 | 2,277,000 | — | — |
| 2024-01-04 | $33.98 | $39.60 | 2,608,800 | — | — |
| 2024-01-03 | $34.07 | $39.71 | 2,459,300 | — | — |
| 2024-01-02 | $34.62 | $40.35 | 2,504,400 | — | — |