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
- 1992-08-07 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 | $37.85 | $417.93 | 1,553,900 | — | — |
| 2024-12-30 | $37.51 | $414.17 | 1,040,900 | — | — |
| 2024-12-27 | $37.72 | $416.49 | 1,224,900 | — | — |
| 2024-12-26 | $38.15 | $421.24 | 972,200 | — | — |
| 2024-12-24 | $38.19 | $421.68 | 464,000 | — | — |
| 2024-12-23 | $37.93 | $418.81 | 1,318,800 | — | — |
| 2024-12-20 | $37.83 | $417.70 | 9,425,200 | — | — |
| 2024-12-19 | $37.81 | $417.48 | 2,160,400 | — | — |
| 2024-12-18 | $37.99 | $419.47 | 2,116,900 | — | — |
| 2024-12-17 | $39.34 | $434.38 | 1,449,400 | — | — |
| 2024-12-16 | $39.01 | $430.73 | 1,408,000 | — | — |
| 2024-12-13 | $39.21 | $432.94 | 1,655,800 | — | — |
| 2024-12-12 | $38.80 | $428.42 | 1,669,700 | — | — |
| 2024-12-11 | $38.85 | $428.97 | 2,016,100 | — | — |
| 2024-12-10 | $39.27 | $433.60 | 2,362,200 | — | — |
| 2024-12-09 | $39.24 | $433.27 | 1,531,600 | — | — |
| 2024-12-06 | $39.25 | $433.38 | 1,322,300 | — | — |
| 2024-12-05 | $39.43 | $435.37 | 1,916,100 | — | — |
| 2024-12-04 | $39.44 | $435.48 | 1,518,300 | — | — |
| 2024-12-03 | $39.54 | $436.59 | 1,555,400 | — | — |
| 2024-12-02 | $39.81 | $439.57 | 1,628,500 | — | — |
| 2024-11-29 | $40.61 | $448.40 | 1,091,000 | — | — |
| 2024-11-27 | $40.67 | $449.06 | 2,137,400 | — | — |
| 2024-11-26 | $40.77 | $450.17 | 1,834,900 | — | — |
| 2024-11-25 | $40.09 | $442.66 | 3,327,900 | — | — |
| 2024-11-22 | $40.11 | $442.88 | 1,745,100 | — | — |
| 2024-11-21 | $40.14 | $443.21 | 1,395,800 | — | — |
| 2024-11-20 | $39.88 | $440.34 | 1,189,200 | — | — |
| 2024-11-19 | $40.15 | $443.32 | 1,304,800 | — | — |
| 2024-11-18 | $39.51 | $436.25 | 1,459,300 | — | — |
| 2024-11-15 | $40.03 | $442.00 | 3,225,200 | — | — |
| 2024-11-14 | $39.74 | $438.79 | 2,027,300 | — | — |
| 2024-11-13 | $40.06 | $442.33 | 2,721,500 | — | — |
| 2024-11-12 | $40.97 | $452.38 | 1,898,300 | — | — |
| 2024-11-11 | $41.39 | $457.01 | 1,826,700 | — | — |
| 2024-11-08 | $41.35 | $456.57 | 1,509,500 | — | — |
| 2024-11-07 | $40.75 | $449.95 | 2,689,800 | — | — |
| 2024-11-06 | $39.59 | $437.14 | 2,805,200 | — | — |
| 2024-11-05 | $40.61 | $448.40 | 2,084,700 | — | — |
| 2024-11-04 | $40.01 | $441.78 | 3,913,600 | — | — |
| 2024-11-01 | $41.20 | $447.52 | 1,901,000 | — | — |
| 2024-10-31 | $42.47 | $461.31 | 2,581,100 | — | — |
| 2024-10-30 | $42.53 | $461.96 | 1,681,600 | — | — |
| 2024-10-29 | $41.88 | $454.90 | 1,543,600 | — | — |
| 2024-10-28 | $41.57 | $451.54 | 1,349,000 | — | — |
| 2024-10-25 | $41.55 | $451.32 | 1,395,600 | — | — |
| 2024-10-24 | $41.72 | $453.17 | 1,097,200 | — | — |
| 2024-10-23 | $41.61 | $451.97 | 1,136,600 | — | — |
| 2024-10-22 | $41.24 | $447.95 | 1,215,800 | — | — |
| 2024-10-21 | $41.32 | $448.82 | 1,423,300 | — | — |
| 2024-10-18 | $41.61 | $451.97 | 1,614,600 | — | — |
| 2024-10-17 | $40.74 | $442.52 | 830,800 | — | — |
| 2024-10-16 | $41.00 | $445.34 | 717,500 | — | — |
| 2024-10-15 | $40.63 | $441.33 | 1,285,700 | — | — |
| 2024-10-14 | $39.95 | $433.94 | 822,100 | — | — |
| 2024-10-11 | $39.78 | $432.09 | 610,900 | — | — |
| 2024-10-10 | $39.57 | $429.81 | 1,104,800 | — | — |
| 2024-10-09 | $39.70 | $431.22 | 1,150,800 | — | — |
| 2024-10-08 | $39.51 | $429.16 | 1,308,100 | — | — |
| 2024-10-07 | $39.50 | $429.05 | 1,077,700 | — | — |
| 2024-10-04 | $39.35 | $427.42 | 1,556,500 | — | — |
| 2024-10-03 | $39.98 | $434.27 | 1,057,900 | — | — |
| 2024-10-02 | $40.05 | $435.03 | 2,134,000 | — | — |
| 2024-10-01 | $40.39 | $438.72 | 1,280,200 | — | — |
| 2024-09-30 | $40.70 | $442.09 | 1,977,400 | — | — |
| 2024-09-27 | $40.33 | $438.07 | 1,421,000 | — | — |
| 2024-09-26 | $40.46 | $439.48 | 1,352,200 | — | — |
| 2024-09-25 | $41.08 | $446.21 | 1,155,200 | — | — |
| 2024-09-24 | $41.05 | $445.89 | 1,583,100 | — | — |
| 2024-09-23 | $41.01 | $445.45 | 1,345,300 | — | — |
| 2024-09-20 | $40.41 | $438.94 | 4,187,000 | — | — |
| 2024-09-19 | $40.48 | $439.70 | 2,439,300 | — | — |
| 2024-09-18 | $41.29 | $448.49 | 2,711,700 | — | — |
| 2024-09-17 | $40.55 | $440.46 | 1,959,000 | — | — |
| 2024-09-16 | $40.80 | $443.17 | 1,281,300 | — | — |
| 2024-09-13 | $40.62 | $441.22 | 1,223,500 | — | — |
| 2024-09-12 | $40.57 | $440.67 | 1,571,200 | — | — |
| 2024-09-11 | $40.18 | $436.44 | 1,138,200 | — | — |
| 2024-09-10 | $40.28 | $437.52 | 1,413,700 | — | — |
| 2024-09-09 | $39.94 | $433.83 | 1,198,600 | — | — |
| 2024-09-06 | $39.64 | $430.57 | 1,109,300 | — | — |
| 2024-09-05 | $39.99 | $434.37 | 1,720,800 | — | — |
| 2024-09-04 | $39.88 | $433.18 | 1,404,600 | — | — |
| 2024-09-03 | $39.47 | $428.73 | 1,539,700 | — | — |
| 2024-08-30 | $39.54 | $429.49 | 2,379,300 | — | — |
| 2024-08-29 | $39.41 | $428.07 | 1,506,300 | — | — |
| 2024-08-28 | $39.36 | $427.53 | 1,741,300 | — | — |
| 2024-08-27 | $39.27 | $426.55 | 1,672,900 | — | — |
| 2024-08-26 | $38.84 | $421.88 | 1,387,500 | — | — |
| 2024-08-23 | $38.83 | $421.77 | 1,741,300 | — | — |
| 2024-08-22 | $38.39 | $416.99 | 1,024,400 | — | — |
| 2024-08-21 | $38.10 | $413.84 | 832,500 | — | — |
| 2024-08-20 | $37.99 | $412.65 | 1,042,200 | — | — |
| 2024-08-19 | $37.70 | $409.50 | 1,751,100 | — | — |
| 2024-08-16 | $37.43 | $406.57 | 1,674,900 | — | — |
| 2024-08-15 | $37.58 | $408.20 | 2,217,500 | — | — |
| 2024-08-14 | $37.90 | $411.67 | 1,583,100 | — | — |
| 2024-08-13 | $37.61 | $408.52 | 1,478,100 | — | — |
| 2024-08-12 | $37.80 | $410.59 | 1,018,700 | — | — |
| 2024-08-09 | $38.05 | $413.30 | 2,037,300 | — | — |
| 2024-08-08 | $37.23 | $404.39 | 1,466,800 | — | — |
| 2024-08-07 | $37.29 | $405.05 | 1,778,300 | — | — |
| 2024-08-06 | $37.06 | $402.55 | 1,995,300 | — | — |
| 2024-08-05 | $37.00 | $401.90 | 2,442,000 | — | — |
| 2024-08-02 | $38.26 | $408.31 | 3,750,100 | — | — |
| 2024-08-01 | $36.70 | $391.66 | 2,436,600 | — | — |
| 2024-07-31 | $36.40 | $388.46 | 2,502,400 | — | — |
| 2024-07-30 | $36.53 | $389.84 | 1,404,600 | — | — |
| 2024-07-29 | $36.58 | $390.38 | 1,630,100 | — | — |
| 2024-07-26 | $36.30 | $387.39 | 1,195,100 | — | — |
| 2024-07-25 | $35.73 | $381.31 | 1,565,000 | — | — |
| 2024-07-24 | $36.39 | $388.35 | 1,688,800 | — | — |
| 2024-07-23 | $36.95 | $394.33 | 2,242,700 | — | — |
| 2024-07-22 | $36.32 | $387.60 | 1,431,700 | — | — |
| 2024-07-19 | $35.91 | $383.23 | 1,303,200 | — | — |
| 2024-07-18 | $35.91 | $383.23 | 1,924,600 | — | — |
| 2024-07-17 | $35.80 | $382.05 | 1,656,500 | — | — |
| 2024-07-16 | $35.70 | $380.99 | 2,078,300 | — | — |
| 2024-07-15 | $34.97 | $373.19 | 1,267,100 | — | — |
| 2024-07-12 | $34.48 | $367.97 | 1,351,800 | — | — |
| 2024-07-11 | $34.41 | $367.22 | 1,777,500 | — | — |
| 2024-07-10 | $34.04 | $363.27 | 1,610,800 | — | — |
| 2024-07-09 | $33.55 | $358.04 | 1,203,300 | — | — |
| 2024-07-08 | $33.77 | $360.39 | 882,000 | — | — |
| 2024-07-05 | $33.87 | $361.46 | 846,400 | — | — |
| 2024-07-03 | $33.79 | $360.60 | 727,200 | — | — |
| 2024-07-02 | $33.93 | $362.10 | 1,242,500 | — | — |
| 2024-07-01 | $33.97 | $362.52 | 1,648,500 | — | — |
| 2024-06-28 | $34.25 | $365.51 | 3,114,100 | — | — |
| 2024-06-27 | $33.73 | $359.96 | 1,543,000 | — | — |
| 2024-06-26 | $33.44 | $356.87 | 1,609,000 | — | — |
| 2024-06-25 | $33.25 | $354.84 | 1,692,600 | — | — |
| 2024-06-24 | $33.60 | $358.57 | 2,104,600 | — | — |
| 2024-06-21 | $33.02 | $352.38 | 3,011,800 | — | — |
| 2024-06-20 | $32.70 | $348.97 | 1,491,500 | — | — |
| 2024-06-18 | $32.69 | $348.86 | 1,325,800 | — | — |
| 2024-06-17 | $32.48 | $346.62 | 960,900 | — | — |
| 2024-06-14 | $32.37 | $345.45 | 1,301,200 | — | — |
| 2024-06-13 | $32.11 | $342.67 | 1,385,300 | — | — |
| 2024-06-12 | $31.79 | $339.26 | 2,208,900 | — | — |
| 2024-06-11 | $31.50 | $336.16 | 1,367,700 | — | — |
| 2024-06-10 | $31.85 | $339.90 | 1,181,800 | — | — |
| 2024-06-07 | $32.14 | $342.99 | 1,020,100 | — | — |
| 2024-06-06 | $32.57 | $347.58 | 952,000 | — | — |
| 2024-06-05 | $32.76 | $349.61 | 1,006,200 | — | — |
| 2024-06-04 | $32.82 | $350.25 | 1,611,100 | — | — |
| 2024-06-03 | $32.31 | $344.81 | 1,457,600 | — | — |
| 2024-05-31 | $32.33 | $345.02 | 2,004,900 | — | — |
| 2024-05-30 | $31.54 | $336.59 | 1,636,600 | — | — |
| 2024-05-29 | $30.78 | $328.48 | 1,212,200 | — | — |
| 2024-05-28 | $31.12 | $332.11 | 1,320,800 | — | — |
| 2024-05-24 | $31.47 | $335.84 | 874,300 | — | — |
| 2024-05-23 | $31.32 | $334.24 | 2,005,200 | — | — |
| 2024-05-22 | $31.92 | $340.65 | 2,036,700 | — | — |
| 2024-05-21 | $31.72 | $338.51 | 3,647,300 | — | — |
| 2024-05-20 | $30.86 | $329.33 | 1,121,300 | — | — |
| 2024-05-17 | $30.63 | $326.88 | 907,300 | — | — |
| 2024-05-16 | $30.68 | $327.41 | 1,521,900 | — | — |
| 2024-05-15 | $30.76 | $328.27 | 2,152,200 | — | — |
| 2024-05-14 | $30.86 | $329.33 | 1,384,100 | — | — |
| 2024-05-13 | $30.74 | $328.05 | 1,304,200 | — | — |
| 2024-05-10 | $30.69 | $327.52 | 1,208,500 | — | — |
| 2024-05-09 | $30.75 | $328.16 | 1,199,000 | — | — |
| 2024-05-08 | $30.83 | $329.01 | 1,384,100 | — | — |
| 2024-05-07 | $30.93 | $330.08 | 2,233,700 | — | — |
| 2024-05-06 | $31.13 | $332.21 | 1,599,500 | — | — |
| 2024-05-03 | $31.34 | $334.46 | 2,470,900 | — | — |
| 2024-05-02 | $31.27 | $333.71 | 2,238,000 | — | — |
| 2024-05-01 | $30.69 | $327.52 | 1,328,800 | — | — |
| 2024-04-30 | $30.41 | $324.53 | 1,638,600 | — | — |
| 2024-04-29 | $30.78 | $328.48 | 1,383,000 | — | — |
| 2024-04-26 | $31.09 | $324.64 | 1,563,400 | — | — |
| 2024-04-25 | $30.90 | $322.65 | 1,505,900 | — | — |
| 2024-04-24 | $30.68 | $320.36 | 1,012,000 | — | — |
| 2024-04-23 | $30.69 | $320.46 | 1,604,300 | — | — |
| 2024-04-22 | $30.26 | $315.97 | 2,521,500 | — | — |
| 2024-04-19 | $30.42 | $317.64 | 1,141,400 | — | — |
| 2024-04-18 | $29.98 | $313.05 | 1,441,900 | — | — |
| 2024-04-17 | $29.96 | $312.84 | 1,733,700 | — | — |
| 2024-04-16 | $30.11 | $314.40 | 949,900 | — | — |
| 2024-04-15 | $30.33 | $316.70 | 1,113,000 | — | — |
| 2024-04-12 | $30.50 | $318.48 | 1,158,800 | — | — |
| 2024-04-11 | $30.68 | $320.36 | 1,104,400 | — | — |
| 2024-04-10 | $30.80 | $321.61 | 1,260,100 | — | — |
| 2024-04-09 | $31.86 | $332.68 | 986,500 | — | — |
| 2024-04-08 | $31.99 | $334.04 | 1,127,100 | — | — |
| 2024-04-05 | $31.95 | $333.62 | 1,474,000 | — | — |
| 2024-04-04 | $31.21 | $325.89 | 1,057,200 | — | — |
| 2024-04-03 | $31.24 | $326.20 | 1,101,700 | — | — |
| 2024-04-02 | $31.08 | $324.53 | 1,874,600 | — | — |
| 2024-04-01 | $31.82 | $332.26 | 1,264,800 | — | — |
| 2024-03-28 | $31.67 | $330.69 | 1,694,700 | — | — |
| 2024-03-27 | $31.05 | $324.22 | 1,422,400 | — | — |
| 2024-03-26 | $30.81 | $321.71 | 1,245,300 | — | — |
| 2024-03-25 | $30.99 | $323.59 | 1,227,200 | — | — |
| 2024-03-22 | $30.98 | $323.49 | 2,386,300 | — | — |
| 2024-03-21 | $31.22 | $326.00 | 1,272,700 | — | — |
| 2024-03-20 | $31.21 | $325.89 | 1,192,700 | — | — |
| 2024-03-19 | $30.96 | $323.28 | 1,284,300 | — | — |
| 2024-03-18 | $30.83 | $321.92 | 1,519,400 | — | — |
| 2024-03-15 | $30.76 | $321.19 | 3,048,400 | — | — |
| 2024-03-14 | $30.88 | $322.45 | 1,113,200 | — | — |
| 2024-03-13 | $31.03 | $324.01 | 1,971,600 | — | — |
| 2024-03-12 | $31.06 | $324.32 | 1,044,400 | — | — |
| 2024-03-11 | $30.92 | $322.86 | 1,011,300 | — | — |
| 2024-03-08 | $30.74 | $320.98 | 1,190,900 | — | — |
| 2024-03-07 | $30.59 | $319.42 | 1,248,900 | — | — |
| 2024-03-06 | $30.93 | $322.97 | 1,899,500 | — | — |
| 2024-03-05 | $30.90 | $322.65 | 1,398,100 | — | — |
| 2024-03-04 | $31.49 | $328.81 | 1,592,400 | — | — |
| 2024-03-01 | $31.00 | $323.70 | 1,567,000 | — | — |
| 2024-02-29 | $31.12 | $324.95 | 2,323,000 | — | — |
| 2024-02-28 | $31.53 | $329.23 | 2,283,700 | — | — |
| 2024-02-27 | $31.25 | $326.31 | 2,033,500 | — | — |
| 2024-02-26 | $31.23 | $326.10 | 1,464,200 | — | — |
| 2024-02-23 | $31.12 | $324.95 | 925,300 | — | — |
| 2024-02-22 | $31.34 | $327.25 | 1,046,000 | — | — |
| 2024-02-21 | $31.27 | $326.52 | 1,491,000 | — | — |
| 2024-02-20 | $31.35 | $327.35 | 1,980,800 | — | — |
| 2024-02-16 | $30.95 | $323.18 | 2,520,000 | — | — |
| 2024-02-15 | $30.77 | $321.30 | 1,949,900 | — | — |
| 2024-02-14 | $30.92 | $322.86 | 1,998,300 | — | — |
| 2024-02-13 | $30.81 | $321.71 | 2,713,100 | — | — |
| 2024-02-12 | $30.83 | $321.92 | 2,491,400 | — | — |
| 2024-02-09 | $30.94 | $323.07 | 4,569,600 | — | — |
| 2024-02-08 | $29.91 | $312.32 | 4,418,900 | — | — |
| 2024-02-07 | $28.09 | $293.31 | 3,400,500 | — | — |
| 2024-02-06 | $27.97 | $292.06 | 2,476,500 | — | — |
| 2024-02-05 | $27.93 | $291.64 | 2,889,800 | — | — |
| 2024-02-02 | $28.20 | $294.46 | 3,017,700 | — | — |
| 2024-02-01 | $29.52 | $301.25 | 3,104,500 | — | — |
| 2024-01-31 | $29.00 | $295.94 | 1,988,300 | — | — |
| 2024-01-30 | $29.31 | $299.11 | 1,893,300 | — | — |
| 2024-01-29 | $29.30 | $299.00 | 1,929,300 | — | — |
| 2024-01-26 | $29.03 | $296.25 | 1,860,500 | — | — |
| 2024-01-25 | $28.91 | $295.02 | 1,725,100 | — | — |
| 2024-01-24 | $28.78 | $293.70 | 2,176,800 | — | — |
| 2024-01-23 | $29.64 | $302.47 | 1,304,700 | — | — |
| 2024-01-22 | $29.82 | $304.31 | 1,294,900 | — | — |
| 2024-01-19 | $29.68 | $302.88 | 1,760,500 | — | — |
| 2024-01-18 | $29.41 | $300.13 | 1,604,400 | — | — |
| 2024-01-17 | $29.54 | $301.45 | 1,997,500 | — | — |
| 2024-01-16 | $30.20 | $308.19 | 1,674,600 | — | — |
| 2024-01-12 | $30.64 | $312.68 | 2,031,800 | — | — |
| 2024-01-11 | $30.51 | $311.35 | 1,371,000 | — | — |
| 2024-01-10 | $30.48 | $311.04 | 1,409,200 | — | — |
| 2024-01-09 | $30.11 | $307.27 | 1,975,800 | — | — |
| 2024-01-08 | $30.71 | $313.39 | 1,081,600 | — | — |
| 2024-01-05 | $30.38 | $310.02 | 1,683,100 | — | — |
| 2024-01-04 | $30.51 | $311.35 | 1,321,900 | — | — |
| 2024-01-03 | $30.52 | $311.45 | 1,417,500 | — | — |
| 2024-01-02 | $30.85 | $314.82 | 1,611,600 | — | — |