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
- 1991-02-25 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 | $39.68 | $89.20 | 1,390,600 | — | — |
| 2024-12-30 | $39.88 | $89.66 | 941,800 | — | — |
| 2024-12-27 | $39.98 | $89.87 | 792,000 | — | — |
| 2024-12-26 | $40.53 | $91.11 | 1,373,400 | — | — |
| 2024-12-24 | $40.31 | $90.63 | 484,000 | — | — |
| 2024-12-23 | $39.81 | $89.49 | 1,499,600 | — | — |
| 2024-12-20 | $40.09 | $90.12 | 12,538,800 | — | — |
| 2024-12-19 | $39.74 | $89.34 | 1,846,200 | — | — |
| 2024-12-18 | $39.36 | $88.47 | 2,206,200 | — | — |
| 2024-12-17 | $41.24 | $92.72 | 1,767,200 | — | — |
| 2024-12-16 | $42.04 | $94.49 | 1,806,000 | — | — |
| 2024-12-13 | $41.24 | $92.70 | 1,412,800 | — | — |
| 2024-12-12 | $41.47 | $93.23 | 2,008,800 | — | — |
| 2024-12-11 | $42.04 | $94.50 | 2,685,600 | — | — |
| 2024-12-10 | $40.08 | $90.10 | 2,336,600 | — | — |
| 2024-12-09 | $39.03 | $87.74 | 1,395,400 | — | — |
| 2024-12-06 | $39.36 | $88.48 | 2,273,800 | — | — |
| 2024-12-05 | $39.47 | $88.49 | 2,718,800 | — | — |
| 2024-12-04 | $39.34 | $88.21 | 1,649,400 | — | — |
| 2024-12-03 | $39.44 | $88.43 | 1,920,200 | — | — |
| 2024-12-02 | $40.38 | $90.53 | 2,721,000 | — | — |
| 2024-11-29 | $40.38 | $90.55 | 1,389,600 | — | — |
| 2024-11-27 | $40.42 | $90.62 | 1,861,600 | — | — |
| 2024-11-26 | $40.67 | $91.19 | 3,549,400 | — | — |
| 2024-11-25 | $41.08 | $92.10 | 47,070,600 | — | — |
| 2024-11-22 | $43.95 | $98.55 | 6,281,800 | — | — |
| 2024-11-21 | $45.85 | $102.81 | 1,143,000 | — | — |
| 2024-11-20 | $45.50 | $102.02 | 1,245,600 | — | — |
| 2024-11-19 | $45.34 | $101.66 | 815,800 | — | — |
| 2024-11-18 | $45.18 | $101.30 | 1,156,200 | — | — |
| 2024-11-15 | $44.34 | $99.42 | 1,438,200 | — | — |
| 2024-11-14 | $45.08 | $101.07 | 1,527,200 | — | — |
| 2024-11-13 | $45.50 | $102.02 | 1,261,600 | — | — |
| 2024-11-12 | $46.72 | $104.77 | 1,417,800 | — | — |
| 2024-11-11 | $47.67 | $106.89 | 1,383,600 | — | — |
| 2024-11-08 | $47.20 | $105.83 | 1,355,400 | — | — |
| 2024-11-07 | $46.76 | $104.84 | 1,592,400 | — | — |
| 2024-11-06 | $47.50 | $106.51 | 3,450,600 | — | — |
| 2024-11-05 | $42.37 | $94.99 | 1,020,800 | — | — |
| 2024-11-04 | $41.50 | $93.05 | 1,201,400 | — | — |
| 2024-11-01 | $40.73 | $91.33 | 1,860,400 | — | — |
| 2024-10-31 | $40.99 | $91.90 | 1,548,600 | — | — |
| 2024-10-30 | $41.50 | $93.05 | 1,242,000 | — | — |
| 2024-10-29 | $41.50 | $93.05 | 1,103,800 | — | — |
| 2024-10-28 | $41.53 | $93.12 | 1,865,600 | — | — |
| 2024-10-25 | $40.92 | $91.76 | 2,047,000 | — | — |
| 2024-10-24 | $40.90 | $91.71 | 1,780,400 | — | — |
| 2024-10-23 | $40.50 | $90.81 | 2,157,400 | — | — |
| 2024-10-22 | $41.11 | $92.18 | 3,906,200 | — | — |
| 2024-10-21 | $36.04 | $80.81 | 1,727,600 | — | — |
| 2024-10-18 | $36.12 | $80.98 | 1,724,600 | — | — |
| 2024-10-17 | $37.00 | $82.96 | 937,200 | — | — |
| 2024-10-16 | $37.10 | $83.19 | 1,722,000 | — | — |
| 2024-10-15 | $36.43 | $81.68 | 1,062,800 | — | — |
| 2024-10-14 | $36.71 | $82.31 | 1,133,800 | — | — |
| 2024-10-11 | $36.42 | $81.66 | 892,000 | — | — |
| 2024-10-10 | $35.60 | $79.82 | 1,662,400 | — | — |
| 2024-10-09 | $36.13 | $81.00 | 1,436,200 | — | — |
| 2024-10-08 | $35.97 | $80.65 | 1,140,600 | — | — |
| 2024-10-07 | $35.95 | $80.60 | 798,200 | — | — |
| 2024-10-04 | $36.32 | $81.44 | 853,200 | — | — |
| 2024-10-03 | $35.89 | $80.47 | 1,060,600 | — | — |
| 2024-10-02 | $36.11 | $80.96 | 1,025,600 | — | — |
| 2024-10-01 | $36.49 | $81.82 | 1,280,000 | — | — |
| 2024-09-30 | $37.05 | $83.07 | 2,079,400 | — | — |
| 2024-09-27 | $36.05 | $80.83 | 1,304,000 | — | — |
| 2024-09-26 | $35.80 | $80.27 | 1,483,000 | — | — |
| 2024-09-25 | $35.27 | $79.08 | 1,413,000 | — | — |
| 2024-09-24 | $35.72 | $80.08 | 937,600 | — | — |
| 2024-09-23 | $35.90 | $80.51 | 1,238,800 | — | — |
| 2024-09-20 | $36.28 | $81.35 | 11,540,800 | — | — |
| 2024-09-19 | $36.83 | $82.58 | 1,667,200 | — | — |
| 2024-09-18 | $35.47 | $79.53 | 2,017,600 | — | — |
| 2024-09-17 | $35.61 | $79.85 | 1,400,200 | — | — |
| 2024-09-16 | $35.25 | $79.04 | 1,225,600 | — | — |
| 2024-09-13 | $35.13 | $78.77 | 1,190,800 | — | — |
| 2024-09-12 | $34.13 | $76.53 | 1,011,200 | — | — |
| 2024-09-11 | $33.57 | $75.27 | 967,400 | — | — |
| 2024-09-10 | $33.56 | $75.26 | 1,203,800 | — | — |
| 2024-09-09 | $33.42 | $74.95 | 1,326,600 | — | — |
| 2024-09-06 | $32.95 | $73.87 | 1,431,400 | — | — |
| 2024-09-05 | $33.44 | $74.74 | 1,102,800 | — | — |
| 2024-09-04 | $33.94 | $75.86 | 1,497,400 | — | — |
| 2024-09-03 | $34.31 | $76.69 | 1,830,800 | — | — |
| 2024-08-30 | $36.36 | $81.27 | 1,204,000 | — | — |
| 2024-08-29 | $35.68 | $79.76 | 906,000 | — | — |
| 2024-08-28 | $34.99 | $78.21 | 1,360,200 | — | — |
| 2024-08-27 | $34.90 | $78.01 | 900,200 | — | — |
| 2024-08-26 | $35.36 | $79.04 | 1,072,400 | — | — |
| 2024-08-23 | $35.38 | $79.10 | 1,172,600 | — | — |
| 2024-08-22 | $34.56 | $77.26 | 1,687,000 | — | — |
| 2024-08-21 | $35.06 | $78.39 | 1,538,400 | — | — |
| 2024-08-20 | $33.94 | $75.87 | 916,200 | — | — |
| 2024-08-19 | $34.50 | $77.13 | 861,800 | — | — |
| 2024-08-16 | $34.23 | $76.52 | 1,498,200 | — | — |
| 2024-08-15 | $34.22 | $76.51 | 1,589,800 | — | — |
| 2024-08-14 | $33.71 | $75.36 | 1,291,200 | — | — |
| 2024-08-13 | $33.86 | $75.70 | 1,649,800 | — | — |
| 2024-08-12 | $33.49 | $74.88 | 1,095,800 | — | — |
| 2024-08-09 | $34.06 | $76.13 | 861,600 | — | — |
| 2024-08-08 | $33.66 | $75.25 | 1,123,600 | — | — |
| 2024-08-07 | $33.17 | $74.16 | 1,826,200 | — | — |
| 2024-08-06 | $33.94 | $75.86 | 1,829,000 | — | — |
| 2024-08-05 | $32.76 | $73.22 | 1,649,800 | — | — |
| 2024-08-02 | $33.49 | $74.86 | 1,896,400 | — | — |
| 2024-08-01 | $34.32 | $76.72 | 1,882,400 | — | — |
| 2024-07-31 | $35.47 | $79.29 | 1,951,000 | — | — |
| 2024-07-30 | $35.17 | $78.61 | 1,548,600 | — | — |
| 2024-07-29 | $34.48 | $77.08 | 1,905,600 | — | — |
| 2024-07-26 | $35.06 | $78.39 | 1,663,000 | — | — |
| 2024-07-25 | $34.10 | $76.23 | 1,872,000 | — | — |
| 2024-07-24 | $32.81 | $73.36 | 2,079,400 | — | — |
| 2024-07-23 | $33.45 | $74.77 | 2,331,400 | — | — |
| 2024-07-22 | $32.17 | $71.93 | 1,081,600 | — | — |
| 2024-07-19 | $31.42 | $70.23 | 1,371,600 | — | — |
| 2024-07-18 | $31.71 | $70.89 | 1,053,800 | — | — |
| 2024-07-17 | $32.22 | $72.04 | 1,966,400 | — | — |
| 2024-07-16 | $32.10 | $71.76 | 1,836,800 | — | — |
| 2024-07-15 | $30.73 | $68.70 | 1,306,200 | — | — |
| 2024-07-12 | $29.95 | $66.95 | 1,097,600 | — | — |
| 2024-07-11 | $29.65 | $66.28 | 1,053,200 | — | — |
| 2024-07-10 | $28.63 | $63.99 | 1,042,200 | — | — |
| 2024-07-09 | $27.87 | $62.29 | 1,069,200 | — | — |
| 2024-07-08 | $28.25 | $63.15 | 1,081,400 | — | — |
| 2024-07-05 | $28.33 | $63.32 | 705,200 | — | — |
| 2024-07-03 | $28.42 | $63.52 | 493,800 | — | — |
| 2024-07-02 | $28.48 | $63.67 | 1,047,400 | — | — |
| 2024-07-01 | $28.05 | $62.70 | 978,200 | — | — |
| 2024-06-28 | $28.47 | $63.65 | 6,294,400 | — | — |
| 2024-06-27 | $28.28 | $63.22 | 1,006,600 | — | — |
| 2024-06-26 | $27.94 | $62.46 | 1,432,800 | — | — |
| 2024-06-25 | $28.49 | $63.69 | 1,443,000 | — | — |
| 2024-06-24 | $28.33 | $63.32 | 1,150,200 | — | — |
| 2024-06-21 | $27.84 | $62.24 | 4,754,400 | — | — |
| 2024-06-20 | $27.72 | $61.97 | 1,232,000 | — | — |
| 2024-06-18 | $27.59 | $61.68 | 1,143,200 | — | — |
| 2024-06-17 | $27.57 | $61.63 | 1,208,400 | — | — |
| 2024-06-14 | $27.45 | $61.35 | 1,224,600 | — | — |
| 2024-06-13 | $28.30 | $63.27 | 1,232,200 | — | — |
| 2024-06-12 | $27.91 | $62.38 | 1,218,000 | — | — |
| 2024-06-11 | $27.07 | $60.52 | 1,117,000 | — | — |
| 2024-06-10 | $27.47 | $61.40 | 1,321,400 | — | — |
| 2024-06-07 | $27.67 | $61.85 | 991,800 | — | — |
| 2024-06-06 | $28.04 | $62.45 | 1,072,000 | — | — |
| 2024-06-05 | $28.32 | $63.07 | 715,400 | — | — |
| 2024-06-04 | $28.07 | $62.52 | 896,800 | — | — |
| 2024-06-03 | $28.62 | $63.75 | 1,010,200 | — | — |
| 2024-05-31 | $29.46 | $65.61 | 1,376,600 | — | — |
| 2024-05-30 | $29.13 | $64.88 | 1,395,200 | — | — |
| 2024-05-29 | $28.34 | $63.13 | 995,000 | — | — |
| 2024-05-28 | $28.42 | $63.30 | 1,032,200 | — | — |
| 2024-05-24 | $29.55 | $65.82 | 934,400 | — | — |
| 2024-05-23 | $29.13 | $64.89 | 875,200 | — | — |
| 2024-05-22 | $29.18 | $65.01 | 857,600 | — | — |
| 2024-05-21 | $29.46 | $65.61 | 1,041,200 | — | — |
| 2024-05-20 | $29.20 | $65.04 | 1,119,200 | — | — |
| 2024-05-17 | $28.75 | $64.05 | 1,461,800 | — | — |
| 2024-05-16 | $29.14 | $64.90 | 1,351,200 | — | — |
| 2024-05-15 | $29.54 | $65.80 | 1,483,400 | — | — |
| 2024-05-14 | $29.75 | $66.27 | 1,306,200 | — | — |
| 2024-05-13 | $29.14 | $64.90 | 925,000 | — | — |
| 2024-05-10 | $29.64 | $66.01 | 775,600 | — | — |
| 2024-05-09 | $29.43 | $65.56 | 871,600 | — | — |
| 2024-05-08 | $29.17 | $64.97 | 802,000 | — | — |
| 2024-05-07 | $29.33 | $65.32 | 1,077,600 | — | — |
| 2024-05-06 | $29.00 | $64.60 | 889,800 | — | — |
| 2024-05-03 | $28.41 | $63.27 | 965,400 | — | — |
| 2024-05-02 | $28.44 | $63.35 | 987,400 | — | — |
| 2024-05-01 | $28.05 | $62.47 | 1,380,400 | — | — |
| 2024-04-30 | $27.91 | $62.17 | 1,533,000 | — | — |
| 2024-04-29 | $29.04 | $64.68 | 1,430,600 | — | — |
| 2024-04-26 | $28.67 | $63.85 | 1,374,600 | — | — |
| 2024-04-25 | $29.21 | $65.06 | 2,304,600 | — | — |
| 2024-04-24 | $28.98 | $64.55 | 3,162,200 | — | — |
| 2024-04-23 | $28.72 | $63.98 | 2,552,600 | — | — |
| 2024-04-22 | $26.77 | $59.63 | 1,240,600 | — | — |
| 2024-04-19 | $26.14 | $58.23 | 2,433,200 | — | — |
| 2024-04-18 | $26.16 | $58.27 | 1,331,600 | — | — |
| 2024-04-17 | $25.99 | $57.88 | 1,507,800 | — | — |
| 2024-04-16 | $26.05 | $58.02 | 984,800 | — | — |
| 2024-04-15 | $25.88 | $57.64 | 756,000 | — | — |
| 2024-04-12 | $25.86 | $57.60 | 774,600 | — | — |
| 2024-04-11 | $26.13 | $58.19 | 879,600 | — | — |
| 2024-04-10 | $25.86 | $57.59 | 1,124,600 | — | — |
| 2024-04-09 | $26.98 | $60.10 | 786,400 | — | — |
| 2024-04-08 | $27.00 | $60.16 | 868,600 | — | — |
| 2024-04-05 | $26.92 | $59.98 | 806,800 | — | — |
| 2024-04-04 | $26.40 | $58.80 | 915,800 | — | — |
| 2024-04-03 | $26.60 | $59.25 | 1,026,000 | — | — |
| 2024-04-02 | $26.13 | $58.19 | 1,251,400 | — | — |
| 2024-04-01 | $26.77 | $59.63 | 963,000 | — | — |
| 2024-03-28 | $26.97 | $60.07 | 1,274,800 | — | — |
| 2024-03-27 | $26.70 | $59.48 | 1,466,000 | — | — |
| 2024-03-26 | $26.46 | $58.93 | 859,200 | — | — |
| 2024-03-25 | $26.60 | $59.25 | 716,000 | — | — |
| 2024-03-22 | $26.99 | $60.12 | 672,800 | — | — |
| 2024-03-21 | $27.11 | $60.38 | 1,253,200 | — | — |
| 2024-03-20 | $26.32 | $58.62 | 1,400,400 | — | — |
| 2024-03-19 | $26.14 | $58.22 | 1,126,800 | — | — |
| 2024-03-18 | $26.14 | $58.22 | 1,102,200 | — | — |
| 2024-03-15 | $26.20 | $58.36 | 7,999,200 | — | — |
| 2024-03-14 | $25.73 | $57.30 | 962,200 | — | — |
| 2024-03-13 | $25.95 | $57.57 | 1,297,800 | — | — |
| 2024-03-12 | $25.93 | $57.54 | 954,000 | — | — |
| 2024-03-11 | $25.98 | $57.64 | 1,708,000 | — | — |
| 2024-03-08 | $25.88 | $57.43 | 1,549,800 | — | — |
| 2024-03-07 | $25.92 | $57.52 | 1,242,400 | — | — |
| 2024-03-06 | $25.20 | $55.92 | 1,054,800 | — | — |
| 2024-03-05 | $25.46 | $56.50 | 1,076,600 | — | — |
| 2024-03-04 | $25.93 | $57.55 | 1,127,000 | — | — |
| 2024-03-01 | $25.72 | $57.07 | 1,176,000 | — | — |
| 2024-02-29 | $25.69 | $57.01 | 1,556,400 | — | — |
| 2024-02-28 | $25.45 | $56.46 | 990,600 | — | — |
| 2024-02-27 | $25.66 | $56.94 | 1,527,000 | — | — |
| 2024-02-26 | $25.34 | $56.23 | 1,393,000 | — | — |
| 2024-02-23 | $24.57 | $54.52 | 1,128,400 | — | — |
| 2024-02-22 | $23.82 | $52.86 | 1,130,400 | — | — |
| 2024-02-21 | $24.07 | $53.41 | 1,257,600 | — | — |
| 2024-02-20 | $24.30 | $53.91 | 1,495,800 | — | — |
| 2024-02-16 | $24.83 | $55.11 | 1,406,000 | — | — |
| 2024-02-15 | $25.29 | $56.12 | 1,464,200 | — | — |
| 2024-02-14 | $24.46 | $54.28 | 1,300,800 | — | — |
| 2024-02-13 | $24.03 | $53.31 | 2,319,000 | — | — |
| 2024-02-12 | $25.09 | $55.67 | 1,673,000 | — | — |
| 2024-02-09 | $24.79 | $55.01 | 1,421,400 | — | — |
| 2024-02-08 | $24.70 | $54.81 | 1,585,600 | — | — |
| 2024-02-07 | $24.50 | $54.35 | 1,404,800 | — | — |
| 2024-02-06 | $24.15 | $53.58 | 1,930,400 | — | — |
| 2024-02-05 | $24.13 | $53.54 | 1,070,800 | — | — |
| 2024-02-02 | $24.66 | $54.71 | 946,800 | — | — |
| 2024-02-01 | $24.75 | $54.91 | 1,342,000 | — | — |
| 2024-01-31 | $24.00 | $53.26 | 1,636,600 | — | — |
| 2024-01-30 | $24.90 | $55.24 | 1,473,200 | — | — |
| 2024-01-29 | $24.61 | $54.61 | 2,358,000 | — | — |
| 2024-01-26 | $24.17 | $53.62 | 1,212,600 | — | — |
| 2024-01-25 | $24.15 | $53.59 | 1,455,800 | — | — |
| 2024-01-24 | $23.40 | $51.92 | 1,286,800 | — | — |
| 2024-01-23 | $23.54 | $52.23 | 1,392,000 | — | — |
| 2024-01-22 | $23.68 | $52.55 | 1,819,600 | — | — |
| 2024-01-19 | $23.15 | $51.36 | 1,431,200 | — | — |
| 2024-01-18 | $23.25 | $51.59 | 1,182,800 | — | — |
| 2024-01-17 | $22.78 | $50.55 | 851,200 | — | — |
| 2024-01-16 | $22.64 | $50.23 | 834,000 | — | — |
| 2024-01-12 | $22.66 | $50.28 | 689,000 | — | — |
| 2024-01-11 | $22.75 | $50.48 | 882,000 | — | — |
| 2024-01-10 | $22.80 | $50.58 | 824,800 | — | — |
| 2024-01-09 | $22.87 | $50.75 | 852,800 | — | — |
| 2024-01-08 | $23.00 | $51.04 | 941,600 | — | — |
| 2024-01-05 | $22.63 | $50.22 | 1,198,400 | — | — |
| 2024-01-04 | $22.91 | $50.84 | 1,090,000 | — | — |
| 2024-01-03 | $22.97 | $50.97 | 1,150,200 | — | — |
| 2024-01-02 | $23.30 | $51.69 | 1,107,000 | — | — |