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
- 1993-01-19 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 | $32.71 | $34.37 | 5,503,400 | — | — |
| 2024-12-30 | $32.80 | $34.46 | 2,521,400 | — | — |
| 2024-12-27 | $33.17 | $34.85 | 1,872,800 | — | — |
| 2024-12-26 | $33.43 | $35.12 | 1,618,600 | — | — |
| 2024-12-24 | $33.22 | $34.90 | 1,267,800 | — | — |
| 2024-12-23 | $32.86 | $34.53 | 3,826,800 | — | — |
| 2024-12-20 | $33.76 | $35.47 | 11,310,600 | — | — |
| 2024-12-19 | $31.64 | $33.24 | 5,454,700 | — | — |
| 2024-12-18 | $31.08 | $32.66 | 4,672,200 | — | — |
| 2024-12-17 | $31.58 | $33.18 | 4,254,100 | — | — |
| 2024-12-16 | $32.36 | $34.00 | 7,222,600 | — | — |
| 2024-12-13 | $31.45 | $33.04 | 6,124,600 | — | — |
| 2024-12-12 | $30.58 | $32.13 | 8,780,700 | — | — |
| 2024-12-11 | $31.48 | $33.08 | 9,622,600 | — | — |
| 2024-12-10 | $33.05 | $34.73 | 4,809,700 | — | — |
| 2024-12-09 | $33.39 | $35.08 | 5,362,100 | — | — |
| 2024-12-06 | $32.93 | $34.60 | 3,870,600 | — | — |
| 2024-12-05 | $32.59 | $34.24 | 2,879,600 | — | — |
| 2024-12-04 | $32.86 | $34.53 | 2,435,700 | — | — |
| 2024-12-03 | $32.85 | $34.52 | 3,529,500 | — | — |
| 2024-12-02 | $33.20 | $34.88 | 3,196,400 | — | — |
| 2024-11-29 | $32.74 | $34.40 | 1,338,700 | — | — |
| 2024-11-27 | $32.51 | $34.16 | 2,538,000 | — | — |
| 2024-11-26 | $32.66 | $34.32 | 2,911,000 | — | — |
| 2024-11-25 | $32.57 | $34.22 | 7,099,600 | — | — |
| 2024-11-22 | $31.53 | $33.12 | 3,749,600 | — | — |
| 2024-11-21 | $31.50 | $33.10 | 5,616,200 | — | — |
| 2024-11-20 | $30.41 | $31.95 | 2,166,100 | — | — |
| 2024-11-19 | $30.29 | $31.83 | 2,978,300 | — | — |
| 2024-11-18 | $30.51 | $32.06 | 3,582,500 | — | — |
| 2024-11-15 | $30.71 | $32.27 | 3,737,600 | — | — |
| 2024-11-14 | $31.26 | $32.84 | 3,984,100 | — | — |
| 2024-11-13 | $30.74 | $32.30 | 4,843,300 | — | — |
| 2024-11-12 | $30.88 | $32.45 | 6,317,100 | — | — |
| 2024-11-11 | $31.94 | $33.56 | 6,317,600 | — | — |
| 2024-11-08 | $30.56 | $32.11 | 10,143,600 | — | — |
| 2024-11-07 | $31.11 | $32.69 | 23,731,700 | — | — |
| 2024-11-06 | $37.88 | $39.80 | 7,713,800 | — | — |
| 2024-11-05 | $36.94 | $38.81 | 3,403,100 | — | — |
| 2024-11-04 | $36.23 | $38.07 | 3,441,800 | — | — |
| 2024-11-01 | $35.69 | $37.50 | 4,559,300 | — | — |
| 2024-10-31 | $36.03 | $37.86 | 3,566,000 | — | — |
| 2024-10-30 | $36.89 | $38.76 | 3,423,400 | — | — |
| 2024-10-29 | $36.94 | $38.81 | 2,488,500 | — | — |
| 2024-10-28 | $37.02 | $38.90 | 2,478,900 | — | — |
| 2024-10-25 | $37.21 | $39.10 | 2,288,400 | — | — |
| 2024-10-24 | $37.41 | $39.31 | 2,231,300 | — | — |
| 2024-10-23 | $37.61 | $39.52 | 2,677,600 | — | — |
| 2024-10-22 | $37.76 | $39.67 | 2,157,400 | — | — |
| 2024-10-21 | $37.85 | $39.77 | 2,629,000 | — | — |
| 2024-10-18 | $38.43 | $40.38 | 2,735,900 | — | — |
| 2024-10-17 | $38.03 | $39.96 | 2,548,900 | — | — |
| 2024-10-16 | $37.83 | $39.74 | 2,560,300 | — | — |
| 2024-10-15 | $38.62 | $40.58 | 3,470,700 | — | — |
| 2024-10-14 | $37.79 | $39.71 | 4,386,200 | — | — |
| 2024-10-11 | $37.72 | $39.63 | 3,731,500 | — | — |
| 2024-10-10 | $36.55 | $38.40 | 3,651,700 | — | — |
| 2024-10-09 | $36.86 | $38.73 | 3,810,700 | — | — |
| 2024-10-08 | $37.72 | $39.63 | 4,433,700 | — | — |
| 2024-10-07 | $37.53 | $39.43 | 4,856,500 | — | — |
| 2024-10-04 | $37.60 | $39.51 | 3,737,900 | — | — |
| 2024-10-03 | $37.29 | $39.18 | 3,523,600 | — | — |
| 2024-10-02 | $37.45 | $39.35 | 4,373,000 | — | — |
| 2024-10-01 | $37.53 | $39.43 | 4,185,800 | — | — |
| 2024-09-30 | $37.84 | $39.76 | 3,339,300 | — | — |
| 2024-09-27 | $37.81 | $39.73 | 3,831,800 | — | — |
| 2024-09-26 | $37.17 | $39.05 | 2,510,600 | — | — |
| 2024-09-25 | $37.00 | $38.88 | 3,934,000 | — | — |
| 2024-09-24 | $37.32 | $39.21 | 3,757,400 | — | — |
| 2024-09-23 | $36.77 | $38.63 | 3,077,300 | — | — |
| 2024-09-20 | $36.30 | $38.14 | 12,190,100 | — | — |
| 2024-09-19 | $36.84 | $38.71 | 3,274,000 | — | — |
| 2024-09-18 | $36.26 | $38.10 | 3,184,300 | — | — |
| 2024-09-17 | $35.94 | $37.76 | 3,436,600 | — | — |
| 2024-09-16 | $35.18 | $36.96 | 3,307,200 | — | — |
| 2024-09-13 | $35.02 | $36.80 | 2,818,100 | — | — |
| 2024-09-12 | $34.99 | $36.76 | 5,634,900 | — | — |
| 2024-09-11 | $35.34 | $37.13 | 6,498,500 | — | — |
| 2024-09-10 | $36.26 | $38.10 | 4,165,000 | — | — |
| 2024-09-09 | $36.03 | $37.86 | 3,313,500 | — | — |
| 2024-09-06 | $35.82 | $37.64 | 4,276,600 | — | — |
| 2024-09-05 | $36.51 | $38.36 | 3,702,300 | — | — |
| 2024-09-04 | $36.45 | $38.30 | 2,560,100 | — | — |
| 2024-09-03 | $36.84 | $38.71 | 3,490,800 | — | — |
| 2024-08-30 | $37.21 | $39.10 | 3,626,300 | — | — |
| 2024-08-29 | $37.19 | $39.08 | 3,245,600 | — | — |
| 2024-08-28 | $36.74 | $38.60 | 2,345,100 | — | — |
| 2024-08-27 | $37.09 | $38.97 | 3,147,100 | — | — |
| 2024-08-26 | $37.37 | $39.26 | 2,954,200 | — | — |
| 2024-08-23 | $37.32 | $39.21 | 5,294,400 | — | — |
| 2024-08-22 | $36.42 | $38.27 | 4,800,500 | — | — |
| 2024-08-21 | $37.14 | $39.02 | 4,550,400 | — | — |
| 2024-08-20 | $36.53 | $38.38 | 3,375,900 | — | — |
| 2024-08-19 | $36.58 | $38.43 | 3,884,700 | — | — |
| 2024-08-16 | $35.19 | $36.97 | 2,962,000 | — | — |
| 2024-08-15 | $35.64 | $37.45 | 4,797,800 | — | — |
| 2024-08-14 | $34.17 | $35.90 | 3,198,200 | — | — |
| 2024-08-13 | $34.56 | $36.31 | 4,803,600 | — | — |
| 2024-08-12 | $33.77 | $35.48 | 3,530,200 | — | — |
| 2024-08-09 | $34.85 | $36.62 | 3,680,800 | — | — |
| 2024-08-08 | $34.87 | $36.64 | 4,784,900 | — | — |
| 2024-08-07 | $34.95 | $36.72 | 4,954,900 | — | — |
| 2024-08-06 | $35.68 | $37.49 | 3,565,100 | — | — |
| 2024-08-05 | $35.66 | $37.47 | 7,268,500 | — | — |
| 2024-08-02 | $36.67 | $38.53 | 5,757,500 | — | — |
| 2024-08-01 | $37.57 | $39.47 | 9,198,900 | — | — |
| 2024-07-31 | $38.14 | $40.07 | 21,731,500 | — | — |
| 2024-07-30 | $33.69 | $35.40 | 4,331,600 | — | — |
| 2024-07-29 | $33.20 | $34.88 | 6,290,000 | — | — |
| 2024-07-26 | $33.25 | $34.94 | 3,176,600 | — | — |
| 2024-07-25 | $33.25 | $34.94 | 6,752,300 | — | — |
| 2024-07-24 | $32.99 | $34.66 | 4,380,400 | — | — |
| 2024-07-23 | $34.35 | $36.09 | 4,970,500 | — | — |
| 2024-07-22 | $34.41 | $36.15 | 3,965,500 | — | — |
| 2024-07-19 | $34.67 | $36.43 | 4,074,700 | — | — |
| 2024-07-18 | $34.99 | $36.76 | 7,845,100 | — | — |
| 2024-07-17 | $35.55 | $37.35 | 9,712,800 | — | — |
| 2024-07-16 | $34.41 | $36.15 | 15,605,800 | — | — |
| 2024-07-15 | $32.02 | $33.64 | 8,595,300 | — | — |
| 2024-07-12 | $32.28 | $33.92 | 6,627,100 | — | — |
| 2024-07-11 | $31.55 | $33.15 | 7,445,400 | — | — |
| 2024-07-10 | $30.85 | $32.41 | 6,429,000 | — | — |
| 2024-07-09 | $30.94 | $32.51 | 5,785,700 | — | — |
| 2024-07-08 | $30.20 | $31.73 | 4,976,500 | — | — |
| 2024-07-05 | $29.42 | $30.91 | 3,859,200 | — | — |
| 2024-07-03 | $29.52 | $31.02 | 1,895,700 | — | — |
| 2024-07-02 | $29.45 | $30.94 | 3,510,100 | — | — |
| 2024-07-01 | $29.34 | $30.83 | 5,058,400 | — | — |
| 2024-06-28 | $30.38 | $31.92 | 11,048,700 | — | — |
| 2024-06-27 | $30.45 | $31.99 | 7,211,000 | — | — |
| 2024-06-26 | $30.32 | $31.86 | 5,596,600 | — | — |
| 2024-06-25 | $30.24 | $31.77 | 5,262,700 | — | — |
| 2024-06-24 | $30.80 | $32.36 | 4,537,500 | — | — |
| 2024-06-21 | $31.01 | $32.58 | 12,732,600 | — | — |
| 2024-06-20 | $30.29 | $31.83 | 3,012,700 | — | — |
| 2024-06-18 | $30.47 | $32.01 | 4,395,600 | — | — |
| 2024-06-17 | $30.54 | $32.09 | 3,693,900 | — | — |
| 2024-06-14 | $31.55 | $33.15 | 3,844,300 | — | — |
| 2024-06-13 | $31.61 | $33.21 | 5,467,300 | — | — |
| 2024-06-12 | $31.05 | $32.62 | 3,909,700 | — | — |
| 2024-06-11 | $31.71 | $33.32 | 3,085,000 | — | — |
| 2024-06-10 | $31.85 | $33.46 | 2,944,200 | — | — |
| 2024-06-07 | $32.02 | $33.64 | 3,567,400 | — | — |
| 2024-06-06 | $32.70 | $34.36 | 3,783,500 | — | — |
| 2024-06-05 | $31.44 | $33.03 | 4,017,500 | — | — |
| 2024-06-04 | $31.08 | $32.66 | 2,972,100 | — | — |
| 2024-06-03 | $31.02 | $32.59 | 4,183,900 | — | — |
| 2024-05-31 | $30.63 | $32.18 | 6,347,100 | — | — |
| 2024-05-30 | $29.96 | $31.48 | 4,770,400 | — | — |
| 2024-05-29 | $29.54 | $31.04 | 4,875,000 | — | — |
| 2024-05-28 | $29.35 | $30.84 | 4,486,500 | — | — |
| 2024-05-24 | $29.40 | $30.89 | 3,809,500 | — | — |
| 2024-05-23 | $29.48 | $30.97 | 4,965,800 | — | — |
| 2024-05-22 | $29.61 | $31.11 | 3,581,400 | — | — |
| 2024-05-21 | $30.03 | $31.55 | 4,045,700 | — | — |
| 2024-05-20 | $30.38 | $31.92 | 4,706,700 | — | — |
| 2024-05-17 | $31.21 | $32.79 | 2,876,700 | — | — |
| 2024-05-16 | $31.36 | $32.95 | 3,804,000 | — | — |
| 2024-05-15 | $31.36 | $32.95 | 4,974,500 | — | — |
| 2024-05-14 | $31.94 | $33.56 | 9,047,400 | — | — |
| 2024-05-13 | $30.96 | $32.53 | 7,544,500 | — | — |
| 2024-05-10 | $30.69 | $32.25 | 4,684,400 | — | — |
| 2024-05-09 | $30.58 | $32.13 | 7,001,500 | — | — |
| 2024-05-08 | $29.82 | $31.33 | 20,560,100 | — | — |
| 2024-05-07 | $31.51 | $33.11 | 9,161,600 | — | — |
| 2024-05-06 | $32.24 | $33.87 | 5,944,600 | — | — |
| 2024-05-03 | $31.93 | $33.55 | 5,812,800 | — | — |
| 2024-05-02 | $31.29 | $32.88 | 3,468,200 | — | — |
| 2024-05-01 | $31.18 | $32.76 | 4,391,900 | — | — |
| 2024-04-30 | $30.82 | $32.38 | 4,451,800 | — | — |
| 2024-04-29 | $31.53 | $33.13 | 2,679,200 | — | — |
| 2024-04-26 | $31.89 | $33.51 | 2,583,000 | — | — |
| 2024-04-25 | $31.69 | $33.30 | 4,375,500 | — | — |
| 2024-04-24 | $31.94 | $33.56 | 2,609,000 | — | — |
| 2024-04-23 | $31.69 | $33.30 | 3,361,800 | — | — |
| 2024-04-22 | $31.96 | $33.58 | 3,590,500 | — | — |
| 2024-04-19 | $32.18 | $33.81 | 4,043,800 | — | — |
| 2024-04-18 | $32.22 | $33.85 | 3,830,800 | — | — |
| 2024-04-17 | $32.28 | $33.92 | 3,651,900 | — | — |
| 2024-04-16 | $31.73 | $33.34 | 3,809,700 | — | — |
| 2024-04-15 | $31.96 | $33.58 | 5,324,500 | — | — |
| 2024-04-12 | $32.68 | $34.34 | 5,351,400 | — | — |
| 2024-04-11 | $33.81 | $35.52 | 3,354,300 | — | — |
| 2024-04-10 | $33.47 | $35.17 | 6,144,600 | — | — |
| 2024-04-09 | $35.11 | $36.89 | 3,844,500 | — | — |
| 2024-04-08 | $34.05 | $35.78 | 2,651,600 | — | — |
| 2024-04-05 | $33.71 | $35.42 | 4,447,600 | — | — |
| 2024-04-04 | $33.72 | $35.43 | 6,366,300 | — | — |
| 2024-04-03 | $35.77 | $37.58 | 2,616,100 | — | — |
| 2024-04-02 | $35.22 | $37.01 | 3,163,100 | — | — |
| 2024-04-01 | $35.91 | $37.73 | 3,636,300 | — | — |
| 2024-03-28 | $36.28 | $38.12 | 5,687,900 | — | — |
| 2024-03-27 | $35.88 | $37.70 | 4,296,600 | — | — |
| 2024-03-26 | $35.67 | $37.48 | 5,823,100 | — | — |
| 2024-03-25 | $35.34 | $37.13 | 4,316,500 | — | — |
| 2024-03-22 | $35.75 | $37.56 | 4,698,900 | — | — |
| 2024-03-21 | $35.69 | $37.50 | 7,413,200 | — | — |
| 2024-03-20 | $36.01 | $37.84 | 8,639,400 | — | — |
| 2024-03-19 | $35.71 | $37.52 | 8,267,100 | — | — |
| 2024-03-18 | $35.13 | $36.91 | 6,522,600 | — | — |
| 2024-03-15 | $33.55 | $35.25 | 15,616,700 | — | — |
| 2024-03-14 | $33.32 | $35.01 | 12,902,700 | — | — |
| 2024-03-13 | $33.29 | $34.98 | 7,395,600 | — | — |
| 2024-03-12 | $33.54 | $35.24 | 6,286,800 | — | — |
| 2024-03-11 | $34.10 | $35.83 | 3,490,600 | — | — |
| 2024-03-08 | $33.90 | $35.62 | 5,253,500 | — | — |
| 2024-03-07 | $34.11 | $35.84 | 7,021,700 | — | — |
| 2024-03-06 | $33.84 | $35.56 | 8,873,200 | — | — |
| 2024-03-05 | $34.58 | $36.33 | 5,436,400 | — | — |
| 2024-03-04 | $35.06 | $36.84 | 6,480,500 | — | — |
| 2024-03-01 | $35.91 | $37.73 | 5,337,000 | — | — |
| 2024-02-29 | $36.04 | $37.87 | 6,072,000 | — | — |
| 2024-02-28 | $35.91 | $37.73 | 5,785,100 | — | — |
| 2024-02-27 | $37.32 | $39.21 | 3,373,800 | — | — |
| 2024-02-26 | $36.62 | $38.48 | 3,159,700 | — | — |
| 2024-02-23 | $36.86 | $38.73 | 3,422,000 | — | — |
| 2024-02-22 | $36.12 | $37.95 | 4,792,200 | — | — |
| 2024-02-21 | $36.21 | $38.05 | 3,511,300 | — | — |
| 2024-02-20 | $36.15 | $37.98 | 3,638,900 | — | — |
| 2024-02-16 | $37.59 | $39.50 | 3,138,700 | — | — |
| 2024-02-15 | $37.65 | $39.56 | 3,770,900 | — | — |
| 2024-02-14 | $36.35 | $38.19 | 2,912,200 | — | — |
| 2024-02-13 | $35.62 | $37.43 | 4,073,700 | — | — |
| 2024-02-12 | $36.99 | $38.86 | 6,091,300 | — | — |
| 2024-02-09 | $35.42 | $37.22 | 3,522,700 | — | — |
| 2024-02-08 | $35.03 | $36.81 | 5,113,300 | — | — |
| 2024-02-07 | $34.82 | $36.58 | 4,999,600 | — | — |
| 2024-02-06 | $36.04 | $37.87 | 3,966,900 | — | — |
| 2024-02-05 | $35.46 | $37.26 | 6,081,700 | — | — |
| 2024-02-02 | $37.42 | $39.32 | 5,103,400 | — | — |
| 2024-02-01 | $38.25 | $40.19 | 6,607,000 | — | — |
| 2024-01-31 | $38.38 | $40.33 | 11,313,600 | — | — |
| 2024-01-30 | $37.73 | $39.64 | 12,486,900 | — | — |
| 2024-01-29 | $38.38 | $40.33 | 5,051,800 | — | — |
| 2024-01-26 | $37.96 | $39.88 | 6,788,900 | — | — |
| 2024-01-25 | $38.05 | $39.98 | 8,204,000 | — | — |
| 2024-01-24 | $36.94 | $38.81 | 3,844,200 | — | — |
| 2024-01-23 | $36.55 | $38.40 | 3,314,000 | — | — |
| 2024-01-22 | $36.22 | $38.06 | 4,209,200 | — | — |
| 2024-01-19 | $36.06 | $37.89 | 7,100,700 | — | — |
| 2024-01-18 | $36.37 | $38.21 | 6,083,400 | — | — |
| 2024-01-17 | $35.83 | $37.65 | 5,572,500 | — | — |
| 2024-01-16 | $36.67 | $38.53 | 4,857,800 | — | — |
| 2024-01-12 | $36.88 | $38.75 | 3,911,100 | — | — |
| 2024-01-11 | $37.64 | $39.55 | 8,816,700 | — | — |
| 2024-01-10 | $38.78 | $40.75 | 5,270,600 | — | — |
| 2024-01-09 | $39.04 | $41.02 | 18,290,900 | — | — |
| 2024-01-08 | $37.89 | $39.81 | 5,295,000 | — | — |
| 2024-01-05 | $36.68 | $38.54 | 4,637,600 | — | — |
| 2024-01-04 | $36.37 | $38.21 | 6,276,800 | — | — |
| 2024-01-03 | $35.86 | $37.68 | 11,633,900 | — | — |
| 2024-01-02 | $36.41 | $38.26 | 9,218,800 | — | — |