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
- 2006-04-28 to 2026-09-03
- 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 | $26.33 | $26.33 | 8,008,400 | — | — |
| 2024-12-30 | $26.43 | $26.43 | 18,853,900 | — | — |
| 2024-12-27 | $26.76 | $26.76 | 9,643,500 | — | — |
| 2024-12-26 | $27.14 | $27.14 | 8,244,000 | — | — |
| 2024-12-24 | $27.02 | $27.02 | 3,967,700 | — | — |
| 2024-12-23 | $26.99 | $26.99 | 14,473,900 | — | — |
| 2024-12-20 | $26.92 | $26.92 | 17,487,600 | — | — |
| 2024-12-19 | $26.52 | $26.52 | 31,083,900 | — | — |
| 2024-12-18 | $26.85 | $26.85 | 27,794,500 | — | — |
| 2024-12-17 | $27.81 | $27.81 | 17,504,700 | — | — |
| 2024-12-16 | $27.80 | $27.80 | 9,124,900 | — | — |
| 2024-12-13 | $27.75 | $27.75 | 20,326,700 | — | — |
| 2024-12-12 | $28.20 | $28.20 | 34,794,100 | — | — |
| 2024-12-11 | $29.04 | $29.04 | 23,582,300 | — | — |
| 2024-12-10 | $28.99 | $28.99 | 43,997,000 | — | — |
| 2024-12-09 | $28.98 | $28.98 | 37,481,100 | — | — |
| 2024-12-06 | $28.25 | $28.25 | 13,195,500 | — | — |
| 2024-12-05 | $28.56 | $28.56 | 16,123,000 | — | — |
| 2024-12-04 | $28.53 | $28.53 | 22,762,400 | — | — |
| 2024-12-03 | $28.28 | $28.28 | 14,543,600 | — | — |
| 2024-12-02 | $27.79 | $27.79 | 9,925,400 | — | — |
| 2024-11-29 | $27.92 | $27.92 | 9,663,900 | — | — |
| 2024-11-27 | $27.45 | $27.45 | 22,858,600 | — | — |
| 2024-11-26 | $27.80 | $27.80 | 10,484,700 | — | — |
| 2024-11-25 | $27.63 | $27.63 | 22,478,400 | — | — |
| 2024-11-22 | $28.47 | $28.47 | 13,173,900 | — | — |
| 2024-11-21 | $28.04 | $28.04 | 11,030,500 | — | — |
| 2024-11-20 | $28.10 | $28.10 | 11,137,900 | — | — |
| 2024-11-19 | $28.50 | $28.50 | 12,751,100 | — | — |
| 2024-11-18 | $28.38 | $28.38 | 15,731,300 | — | — |
| 2024-11-15 | $27.57 | $27.57 | 18,838,400 | — | — |
| 2024-11-14 | $27.81 | $27.81 | 18,059,900 | — | — |
| 2024-11-13 | $27.61 | $27.61 | 16,530,500 | — | — |
| 2024-11-12 | $28.07 | $28.07 | 16,561,200 | — | — |
| 2024-11-11 | $27.97 | $27.97 | 24,582,600 | — | — |
| 2024-11-08 | $28.48 | $28.48 | 20,235,200 | — | — |
| 2024-11-07 | $29.11 | $29.11 | 21,432,200 | — | — |
| 2024-11-06 | $28.43 | $28.43 | 33,038,000 | — | — |
| 2024-11-05 | $29.75 | $29.75 | 12,188,500 | — | — |
| 2024-11-04 | $29.63 | $29.63 | 13,044,500 | — | — |
| 2024-11-01 | $29.54 | $29.54 | 22,164,900 | — | — |
| 2024-10-31 | $29.81 | $29.81 | 33,075,000 | — | — |
| 2024-10-30 | $30.81 | $30.81 | 20,900,100 | — | — |
| 2024-10-29 | $31.39 | $31.39 | 22,508,800 | — | — |
| 2024-10-28 | $30.73 | $30.73 | 16,296,900 | — | — |
| 2024-10-25 | $30.63 | $30.63 | 19,517,500 | — | — |
| 2024-10-24 | $30.69 | $30.69 | 29,251,500 | — | — |
| 2024-10-23 | $30.71 | $30.71 | 37,351,700 | — | — |
| 2024-10-22 | $31.74 | $31.74 | 37,066,100 | — | — |
| 2024-10-21 | $30.85 | $30.85 | 36,669,700 | — | — |
| 2024-10-18 | $30.64 | $30.64 | 45,090,400 | — | — |
| 2024-10-17 | $28.89 | $28.89 | 15,369,500 | — | — |
| 2024-10-16 | $28.91 | $28.91 | 17,789,700 | — | — |
| 2024-10-15 | $28.71 | $28.71 | 16,871,700 | — | — |
| 2024-10-14 | $28.54 | $28.54 | 13,515,700 | — | — |
| 2024-10-11 | $28.80 | $28.80 | 17,096,600 | — | — |
| 2024-10-10 | $28.38 | $28.38 | 18,329,100 | — | — |
| 2024-10-09 | $27.86 | $27.86 | 20,157,900 | — | — |
| 2024-10-08 | $28.01 | $28.01 | 39,037,200 | — | — |
| 2024-10-07 | $28.93 | $28.93 | 20,872,000 | — | — |
| 2024-10-04 | $29.36 | $29.36 | 39,083,200 | — | — |
| 2024-10-03 | $29.23 | $29.23 | 18,907,400 | — | — |
| 2024-10-02 | $29.00 | $29.00 | 21,103,100 | — | — |
| 2024-10-01 | $28.58 | $28.58 | 23,796,400 | — | — |
| 2024-09-30 | $28.41 | $28.41 | 16,578,100 | — | — |
| 2024-09-27 | $28.86 | $28.86 | 27,109,600 | — | — |
| 2024-09-26 | $29.26 | $29.26 | 23,692,000 | — | — |
| 2024-09-25 | $29.06 | $29.06 | 26,627,000 | — | — |
| 2024-09-24 | $29.38 | $29.38 | 41,629,900 | — | — |
| 2024-09-23 | $27.98 | $27.98 | 24,206,300 | — | — |
| 2024-09-20 | $28.41 | $28.41 | 21,649,400 | — | — |
| 2024-09-19 | $28.09 | $28.09 | 18,852,800 | — | — |
| 2024-09-18 | $27.24 | $27.24 | 35,165,900 | — | — |
| 2024-09-17 | $27.96 | $27.96 | 15,504,300 | — | — |
| 2024-09-16 | $28.07 | $28.07 | 14,701,600 | — | — |
| 2024-09-13 | $28.02 | $28.02 | 28,629,400 | — | — |
| 2024-09-12 | $27.27 | $27.27 | 22,524,200 | — | — |
| 2024-09-11 | $26.12 | $26.12 | 11,052,200 | — | — |
| 2024-09-10 | $25.94 | $25.94 | 9,395,400 | — | — |
| 2024-09-09 | $25.85 | $25.85 | 8,774,800 | — | — |
| 2024-09-06 | $25.48 | $25.48 | 23,805,400 | — | — |
| 2024-09-05 | $26.23 | $26.23 | 14,573,600 | — | — |
| 2024-09-04 | $25.68 | $25.68 | 11,322,400 | — | — |
| 2024-09-03 | $25.58 | $25.58 | 17,149,100 | — | — |
| 2024-08-30 | $26.35 | $26.35 | 15,762,100 | — | — |
| 2024-08-29 | $26.81 | $26.81 | 11,793,800 | — | — |
| 2024-08-28 | $26.69 | $26.69 | 11,564,200 | — | — |
| 2024-08-27 | $27.36 | $27.36 | 10,591,700 | — | — |
| 2024-08-26 | $27.32 | $27.32 | 8,812,400 | — | — |
| 2024-08-23 | $27.20 | $27.20 | 21,713,300 | — | — |
| 2024-08-22 | $26.39 | $26.39 | 23,972,700 | — | — |
| 2024-08-21 | $26.95 | $26.95 | 18,449,500 | — | — |
| 2024-08-20 | $26.87 | $26.87 | 20,454,500 | — | — |
| 2024-08-19 | $26.83 | $26.83 | 20,102,800 | — | — |
| 2024-08-16 | $26.43 | $26.43 | 19,315,700 | — | — |
| 2024-08-15 | $25.86 | $25.86 | 17,206,000 | — | — |
| 2024-08-14 | $25.13 | $25.13 | 14,114,400 | — | — |
| 2024-08-13 | $25.42 | $25.42 | 11,860,500 | — | — |
| 2024-08-12 | $25.49 | $25.49 | 15,323,100 | — | — |
| 2024-08-09 | $25.00 | $25.00 | 15,934,000 | — | — |
| 2024-08-08 | $25.01 | $25.01 | 17,704,400 | — | — |
| 2024-08-07 | $24.33 | $24.33 | 12,709,900 | — | — |
| 2024-08-06 | $24.64 | $24.64 | 18,308,000 | — | — |
| 2024-08-05 | $24.86 | $24.86 | 36,392,900 | — | — |
| 2024-08-02 | $26.04 | $26.04 | 25,325,000 | — | — |
| 2024-08-01 | $26.03 | $26.03 | 19,796,800 | — | — |
| 2024-07-31 | $26.39 | $26.39 | 23,227,900 | — | — |
| 2024-07-30 | $25.83 | $25.83 | 14,896,300 | — | — |
| 2024-07-29 | $25.44 | $25.44 | 16,616,700 | — | — |
| 2024-07-26 | $25.48 | $25.48 | 12,442,400 | — | — |
| 2024-07-25 | $25.41 | $25.41 | 31,711,400 | — | — |
| 2024-07-24 | $26.43 | $26.43 | 12,474,500 | — | — |
| 2024-07-23 | $26.68 | $26.68 | 10,184,500 | — | — |
| 2024-07-22 | $26.63 | $26.63 | 12,069,800 | — | — |
| 2024-07-19 | $26.69 | $26.69 | 20,111,200 | — | — |
| 2024-07-18 | $27.20 | $27.20 | 15,566,200 | — | — |
| 2024-07-17 | $27.67 | $27.67 | 34,443,400 | — | — |
| 2024-07-16 | $28.61 | $28.61 | 17,280,200 | — | — |
| 2024-07-15 | $28.03 | $28.03 | 13,426,700 | — | — |
| 2024-07-12 | $28.12 | $28.12 | 15,380,000 | — | — |
| 2024-07-11 | $28.68 | $28.68 | 20,141,500 | — | — |
| 2024-07-10 | $28.16 | $28.16 | 13,142,600 | — | — |
| 2024-07-09 | $28.12 | $28.12 | 14,005,300 | — | — |
| 2024-07-08 | $28.13 | $28.13 | 19,742,900 | — | — |
| 2024-07-05 | $28.48 | $28.48 | 23,018,600 | — | — |
| 2024-07-03 | $27.84 | $27.84 | 16,834,200 | — | — |
| 2024-07-02 | $26.97 | $26.97 | 12,172,000 | — | — |
| 2024-07-01 | $26.85 | $26.85 | 12,587,300 | — | — |
| 2024-06-28 | $26.57 | $26.57 | 10,426,500 | — | — |
| 2024-06-27 | $26.45 | $26.45 | 11,124,600 | — | — |
| 2024-06-26 | $26.31 | $26.31 | 13,855,700 | — | — |
| 2024-06-25 | $26.40 | $26.40 | 14,711,300 | — | — |
| 2024-06-24 | $27.00 | $27.00 | 12,836,300 | — | — |
| 2024-06-21 | $26.98 | $26.98 | 26,827,500 | — | — |
| 2024-06-20 | $28.00 | $28.00 | 22,898,000 | — | — |
| 2024-06-18 | $26.96 | $26.96 | 12,033,500 | — | — |
| 2024-06-17 | $26.92 | $26.92 | 15,016,000 | — | — |
| 2024-06-14 | $27.01 | $27.01 | 25,973,300 | — | — |
| 2024-06-13 | $26.43 | $26.43 | 21,680,300 | — | — |
| 2024-06-12 | $27.03 | $27.03 | 27,934,800 | — | — |
| 2024-06-11 | $26.71 | $26.71 | 13,338,900 | — | — |
| 2024-06-10 | $27.12 | $27.12 | 17,066,900 | — | — |
| 2024-06-07 | $26.67 | $26.67 | 43,868,900 | — | — |
| 2024-06-06 | $28.53 | $28.53 | 27,650,000 | — | — |
| 2024-06-05 | $27.40 | $27.40 | 18,175,300 | — | — |
| 2024-06-04 | $27.02 | $27.02 | 28,858,400 | — | — |
| 2024-06-03 | $27.89 | $27.89 | 18,156,000 | — | — |
| 2024-05-31 | $27.76 | $27.76 | 31,957,600 | — | — |
| 2024-05-30 | $28.42 | $28.42 | 22,224,700 | — | — |
| 2024-05-29 | $29.17 | $29.17 | 20,708,400 | — | — |
| 2024-05-28 | $29.24 | $29.24 | 31,041,700 | — | — |
| 2024-05-24 | $27.74 | $27.74 | 14,534,600 | — | — |
| 2024-05-23 | $27.55 | $27.55 | 39,911,200 | — | — |
| 2024-05-22 | $28.22 | $28.22 | 48,609,700 | — | — |
| 2024-05-21 | $29.27 | $29.27 | 30,700,300 | — | — |
| 2024-05-20 | $28.98 | $28.98 | 58,184,700 | — | — |
| 2024-05-17 | $28.79 | $28.79 | 52,708,100 | — | — |
| 2024-05-16 | $27.06 | $27.06 | 19,821,300 | — | — |
| 2024-05-15 | $27.12 | $27.12 | 39,872,400 | — | — |
| 2024-05-14 | $26.13 | $26.13 | 20,065,000 | — | — |
| 2024-05-13 | $25.80 | $25.80 | 15,222,900 | — | — |
| 2024-05-10 | $25.77 | $25.77 | 24,489,700 | — | — |
| 2024-05-09 | $25.86 | $25.86 | 32,734,900 | — | — |
| 2024-05-08 | $24.95 | $24.95 | 16,967,400 | — | — |
| 2024-05-07 | $24.92 | $24.92 | 14,811,500 | — | — |
| 2024-05-06 | $25.07 | $25.07 | 27,627,400 | — | — |
| 2024-05-03 | $24.22 | $24.22 | 26,859,100 | — | — |
| 2024-05-02 | $24.36 | $24.36 | 24,968,800 | — | — |
| 2024-05-01 | $24.27 | $24.27 | 42,815,400 | — | — |
| 2024-04-30 | $24.05 | $24.05 | 32,400,100 | — | — |
| 2024-04-29 | $24.83 | $24.83 | 23,922,200 | — | — |
| 2024-04-26 | $24.89 | $24.89 | 26,821,300 | — | — |
| 2024-04-25 | $25.06 | $25.06 | 32,678,400 | — | — |
| 2024-04-24 | $24.90 | $24.90 | 19,783,600 | — | — |
| 2024-04-23 | $24.99 | $24.99 | 37,046,800 | — | — |
| 2024-04-22 | $24.93 | $24.93 | 37,156,900 | — | — |
| 2024-04-19 | $26.20 | $26.20 | 29,321,200 | — | — |
| 2024-04-18 | $25.86 | $25.86 | 26,818,200 | — | — |
| 2024-04-17 | $25.85 | $25.85 | 46,667,300 | — | — |
| 2024-04-16 | $25.80 | $25.80 | 56,256,200 | — | — |
| 2024-04-15 | $26.41 | $26.41 | 51,965,100 | — | — |
| 2024-04-12 | $25.63 | $25.63 | 117,678,300 | — | — |
| 2024-04-11 | $26.01 | $26.01 | 28,595,200 | — | — |
| 2024-04-10 | $25.45 | $25.45 | 50,614,100 | — | — |
| 2024-04-09 | $25.72 | $25.72 | 40,950,600 | — | — |
| 2024-04-08 | $25.40 | $25.40 | 40,708,900 | — | — |
| 2024-04-05 | $25.03 | $25.03 | 43,238,200 | — | — |
| 2024-04-04 | $24.49 | $24.49 | 54,231,400 | — | — |
| 2024-04-03 | $24.73 | $24.73 | 61,360,100 | — | — |
| 2024-04-02 | $23.84 | $23.84 | 58,416,700 | — | — |
| 2024-04-01 | $22.86 | $22.86 | 22,490,700 | — | — |
| 2024-03-28 | $22.75 | $22.75 | 29,105,400 | — | — |
| 2024-03-27 | $22.51 | $22.51 | 12,551,800 | — | — |
| 2024-03-26 | $22.34 | $22.34 | 18,183,600 | — | — |
| 2024-03-25 | $22.58 | $22.58 | 10,066,700 | — | — |
| 2024-03-22 | $22.56 | $22.56 | 17,183,600 | — | — |
| 2024-03-21 | $22.65 | $22.65 | 31,163,600 | — | — |
| 2024-03-20 | $23.29 | $23.29 | 31,945,100 | — | — |
| 2024-03-19 | $22.79 | $22.79 | 13,406,900 | — | — |
| 2024-03-18 | $22.91 | $22.91 | 11,920,400 | — | — |
| 2024-03-15 | $23.03 | $23.03 | 28,077,900 | — | — |
| 2024-03-14 | $22.73 | $22.73 | 14,705,300 | — | — |
| 2024-03-13 | $22.79 | $22.79 | 27,121,500 | — | — |
| 2024-03-12 | $22.09 | $22.09 | 16,339,600 | — | — |
| 2024-03-11 | $22.35 | $22.35 | 15,364,500 | — | — |
| 2024-03-08 | $22.23 | $22.23 | 27,245,900 | — | — |
| 2024-03-07 | $22.24 | $22.24 | 18,890,500 | — | — |
| 2024-03-06 | $22.10 | $22.10 | 31,037,700 | — | — |
| 2024-03-05 | $21.67 | $21.67 | 22,277,000 | — | — |
| 2024-03-04 | $21.86 | $21.86 | 26,016,600 | — | — |
| 2024-03-01 | $21.17 | $21.17 | 23,570,200 | — | — |
| 2024-02-29 | $20.73 | $20.73 | 10,459,600 | — | — |
| 2024-02-28 | $20.55 | $20.55 | 8,303,800 | — | — |
| 2024-02-27 | $20.57 | $20.57 | 10,175,100 | — | — |
| 2024-02-26 | $20.62 | $20.62 | 14,409,300 | — | — |
| 2024-02-23 | $20.99 | $20.99 | 15,186,500 | — | — |
| 2024-02-22 | $20.82 | $20.82 | 16,728,600 | — | — |
| 2024-02-21 | $20.96 | $20.96 | 9,408,700 | — | — |
| 2024-02-20 | $21.07 | $21.07 | 9,047,200 | — | — |
| 2024-02-16 | $21.39 | $21.39 | 20,251,800 | — | — |
| 2024-02-15 | $20.94 | $20.94 | 26,720,400 | — | — |
| 2024-02-14 | $20.44 | $20.44 | 13,085,100 | — | — |
| 2024-02-13 | $20.20 | $20.20 | 22,824,200 | — | — |
| 2024-02-12 | $20.76 | $20.76 | 11,006,500 | — | — |
| 2024-02-09 | $20.68 | $20.68 | 10,620,900 | — | — |
| 2024-02-08 | $20.65 | $20.65 | 16,547,600 | — | — |
| 2024-02-07 | $20.33 | $20.33 | 12,084,100 | — | — |
| 2024-02-06 | $20.51 | $20.51 | 9,007,500 | — | — |
| 2024-02-05 | $20.47 | $20.47 | 16,531,700 | — | — |
| 2024-02-02 | $20.75 | $20.75 | 24,324,400 | — | — |
| 2024-02-01 | $21.21 | $21.21 | 28,714,400 | — | — |
| 2024-01-31 | $20.91 | $20.91 | 19,870,400 | — | — |
| 2024-01-30 | $21.19 | $21.19 | 10,734,400 | — | — |
| 2024-01-29 | $21.21 | $21.21 | 14,309,400 | — | — |
| 2024-01-26 | $20.86 | $20.86 | 7,980,600 | — | — |
| 2024-01-25 | $20.94 | $20.94 | 15,755,400 | — | — |
| 2024-01-24 | $20.71 | $20.71 | 24,238,800 | — | — |
| 2024-01-23 | $20.53 | $20.53 | 13,096,700 | — | — |
| 2024-01-22 | $20.22 | $20.22 | 18,292,200 | — | — |
| 2024-01-19 | $20.67 | $20.67 | 12,574,500 | — | — |
| 2024-01-18 | $20.81 | $20.81 | 10,585,900 | — | — |
| 2024-01-17 | $20.65 | $20.65 | 18,249,100 | — | — |
| 2024-01-16 | $20.96 | $20.96 | 16,953,000 | — | — |
| 2024-01-12 | $21.19 | $21.19 | 18,914,500 | — | — |
| 2024-01-11 | $20.82 | $20.82 | 21,816,100 | — | — |
| 2024-01-10 | $20.94 | $20.94 | 12,093,700 | — | — |
| 2024-01-09 | $21.00 | $21.00 | 10,772,300 | — | — |
| 2024-01-08 | $21.13 | $21.13 | 9,527,900 | — | — |
| 2024-01-05 | $21.21 | $21.21 | 21,401,800 | — | — |
| 2024-01-04 | $21.08 | $21.08 | 11,972,000 | — | — |
| 2024-01-03 | $21.06 | $21.06 | 26,373,800 | — | — |
| 2024-01-02 | $21.65 | $21.65 | 13,277,800 | — | — |