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
- 2010-03-11 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 | $27.40 | $28.31 | 873,000 | — | — |
| 2024-12-30 | $27.12 | $28.02 | 945,900 | — | — |
| 2024-12-27 | $27.38 | $28.29 | 1,051,000 | — | — |
| 2024-12-26 | $27.81 | $28.74 | 1,334,100 | — | — |
| 2024-12-24 | $27.40 | $28.31 | 466,200 | — | — |
| 2024-12-23 | $27.44 | $28.35 | 1,079,400 | — | — |
| 2024-12-20 | $27.24 | $28.15 | 4,605,200 | — | — |
| 2024-12-19 | $27.32 | $28.23 | 6,536,500 | — | — |
| 2024-12-18 | $28.17 | $29.11 | 1,892,800 | — | — |
| 2024-12-17 | $29.48 | $30.46 | 1,299,900 | — | — |
| 2024-12-16 | $30.25 | $31.26 | 1,820,000 | — | — |
| 2024-12-13 | $30.37 | $31.38 | 1,252,500 | — | — |
| 2024-12-12 | $30.45 | $31.46 | 1,082,300 | — | — |
| 2024-12-11 | $30.60 | $31.62 | 1,331,000 | — | — |
| 2024-12-10 | $30.97 | $32.00 | 2,229,300 | — | — |
| 2024-12-09 | $30.89 | $31.92 | 2,303,700 | — | — |
| 2024-12-06 | $30.62 | $31.64 | 2,496,600 | — | — |
| 2024-12-05 | $31.14 | $32.18 | 1,962,900 | — | — |
| 2024-12-04 | $31.73 | $32.79 | 1,579,000 | — | — |
| 2024-12-03 | $32.12 | $33.19 | 1,625,500 | — | — |
| 2024-12-02 | $32.33 | $33.41 | 3,969,200 | — | — |
| 2024-11-29 | $32.14 | $33.21 | 579,400 | — | — |
| 2024-11-27 | $32.11 | $33.18 | 689,800 | — | — |
| 2024-11-26 | $32.17 | $33.24 | 1,315,700 | — | — |
| 2024-11-25 | $33.58 | $34.70 | 2,058,000 | — | — |
| 2024-11-22 | $31.89 | $32.95 | 1,115,900 | — | — |
| 2024-11-21 | $30.87 | $31.90 | 1,966,100 | — | — |
| 2024-11-20 | $30.72 | $31.74 | 1,190,000 | — | — |
| 2024-11-19 | $30.98 | $32.01 | 1,505,700 | — | — |
| 2024-11-18 | $31.55 | $32.60 | 1,453,700 | — | — |
| 2024-11-15 | $31.83 | $32.89 | 1,797,200 | — | — |
| 2024-11-14 | $32.62 | $33.71 | 1,507,300 | — | — |
| 2024-11-13 | $32.67 | $33.76 | 1,231,300 | — | — |
| 2024-11-12 | $32.85 | $33.82 | 1,662,100 | — | — |
| 2024-11-11 | $32.60 | $33.56 | 1,029,800 | — | — |
| 2024-11-08 | $33.09 | $34.07 | 807,500 | — | — |
| 2024-11-07 | $33.48 | $34.47 | 1,622,300 | — | — |
| 2024-11-06 | $33.46 | $34.45 | 1,710,000 | — | — |
| 2024-11-05 | $31.58 | $32.51 | 3,305,300 | — | — |
| 2024-11-04 | $33.64 | $34.63 | 2,346,800 | — | — |
| 2024-11-01 | $34.48 | $35.50 | 1,698,700 | — | — |
| 2024-10-31 | $34.34 | $35.35 | 1,560,800 | — | — |
| 2024-10-30 | $34.98 | $36.01 | 942,900 | — | — |
| 2024-10-29 | $35.33 | $36.37 | 668,400 | — | — |
| 2024-10-28 | $35.55 | $36.60 | 843,500 | — | — |
| 2024-10-25 | $35.10 | $36.14 | 966,200 | — | — |
| 2024-10-24 | $34.94 | $35.97 | 1,215,700 | — | — |
| 2024-10-23 | $34.88 | $35.91 | 999,600 | — | — |
| 2024-10-22 | $35.03 | $36.06 | 2,219,000 | — | — |
| 2024-10-21 | $35.45 | $36.50 | 960,400 | — | — |
| 2024-10-18 | $35.99 | $37.05 | 828,800 | — | — |
| 2024-10-17 | $36.13 | $37.20 | 841,200 | — | — |
| 2024-10-16 | $35.91 | $36.97 | 708,700 | — | — |
| 2024-10-15 | $35.45 | $36.50 | 828,300 | — | — |
| 2024-10-14 | $36.49 | $37.57 | 1,194,100 | — | — |
| 2024-10-11 | $35.96 | $37.02 | 991,300 | — | — |
| 2024-10-10 | $35.22 | $36.26 | 1,420,900 | — | — |
| 2024-10-09 | $35.14 | $36.18 | 668,200 | — | — |
| 2024-10-08 | $34.90 | $35.93 | 1,309,800 | — | — |
| 2024-10-07 | $35.75 | $36.80 | 2,085,800 | — | — |
| 2024-10-04 | $34.90 | $35.93 | 811,500 | — | — |
| 2024-10-03 | $34.38 | $35.39 | 655,700 | — | — |
| 2024-10-02 | $34.78 | $35.81 | 975,600 | — | — |
| 2024-10-01 | $35.14 | $36.18 | 1,143,900 | — | — |
| 2024-09-30 | $35.86 | $36.92 | 1,121,300 | — | — |
| 2024-09-27 | $36.98 | $38.07 | 904,700 | — | — |
| 2024-09-26 | $36.65 | $37.73 | 973,500 | — | — |
| 2024-09-25 | $35.22 | $36.26 | 582,900 | — | — |
| 2024-09-24 | $36.01 | $37.07 | 692,600 | — | — |
| 2024-09-23 | $35.62 | $36.67 | 947,800 | — | — |
| 2024-09-20 | $35.35 | $36.39 | 2,442,000 | — | — |
| 2024-09-19 | $36.41 | $37.48 | 1,042,400 | — | — |
| 2024-09-18 | $35.44 | $36.49 | 2,119,900 | — | — |
| 2024-09-17 | $35.72 | $36.77 | 970,800 | — | — |
| 2024-09-16 | $35.04 | $36.07 | 1,138,700 | — | — |
| 2024-09-13 | $34.66 | $35.68 | 1,206,600 | — | — |
| 2024-09-12 | $34.15 | $35.16 | 2,512,200 | — | — |
| 2024-09-11 | $34.59 | $35.61 | 834,300 | — | — |
| 2024-09-10 | $34.51 | $35.53 | 735,000 | — | — |
| 2024-09-09 | $34.91 | $35.94 | 1,177,200 | — | — |
| 2024-09-06 | $35.19 | $36.23 | 754,700 | — | — |
| 2024-09-05 | $36.26 | $37.33 | 963,800 | — | — |
| 2024-09-04 | $36.51 | $37.59 | 1,290,200 | — | — |
| 2024-09-03 | $36.60 | $37.68 | 874,200 | — | — |
| 2024-08-30 | $38.55 | $39.69 | 1,200,600 | — | — |
| 2024-08-29 | $37.96 | $39.08 | 743,400 | — | — |
| 2024-08-28 | $37.88 | $39.00 | 967,000 | — | — |
| 2024-08-27 | $38.04 | $39.16 | 737,000 | — | — |
| 2024-08-26 | $38.38 | $39.51 | 1,030,200 | — | — |
| 2024-08-23 | $38.38 | $39.51 | 1,062,300 | — | — |
| 2024-08-22 | $36.83 | $37.92 | 773,700 | — | — |
| 2024-08-21 | $37.31 | $38.41 | 746,300 | — | — |
| 2024-08-20 | $37.03 | $38.12 | 717,500 | — | — |
| 2024-08-19 | $37.37 | $38.47 | 1,068,300 | — | — |
| 2024-08-16 | $36.90 | $37.99 | 923,600 | — | — |
| 2024-08-15 | $37.11 | $38.20 | 1,255,800 | — | — |
| 2024-08-14 | $35.97 | $37.03 | 1,357,300 | — | — |
| 2024-08-13 | $36.44 | $37.39 | 1,305,900 | — | — |
| 2024-08-12 | $35.95 | $36.89 | 2,158,000 | — | — |
| 2024-08-09 | $36.04 | $36.98 | 3,305,700 | — | — |
| 2024-08-08 | $36.18 | $37.12 | 2,788,600 | — | — |
| 2024-08-07 | $34.98 | $35.89 | 1,728,000 | — | — |
| 2024-08-06 | $35.14 | $36.06 | 1,781,500 | — | — |
| 2024-08-05 | $35.25 | $36.17 | 1,985,000 | — | — |
| 2024-08-02 | $36.24 | $37.19 | 1,771,200 | — | — |
| 2024-08-01 | $37.29 | $38.26 | 2,344,300 | — | — |
| 2024-07-31 | $38.99 | $40.01 | 2,324,300 | — | — |
| 2024-07-30 | $38.17 | $39.17 | 3,531,900 | — | — |
| 2024-07-29 | $37.90 | $38.89 | 3,489,800 | — | — |
| 2024-07-26 | $38.23 | $39.23 | 1,752,800 | — | — |
| 2024-07-25 | $37.25 | $38.22 | 2,037,700 | — | — |
| 2024-07-24 | $37.25 | $38.22 | 1,925,400 | — | — |
| 2024-07-23 | $38.98 | $40.00 | 1,471,500 | — | — |
| 2024-07-22 | $39.15 | $40.17 | 1,586,000 | — | — |
| 2024-07-19 | $38.89 | $39.91 | 2,833,900 | — | — |
| 2024-07-18 | $41.52 | $42.60 | 1,895,500 | — | — |
| 2024-07-17 | $41.71 | $42.80 | 1,822,000 | — | — |
| 2024-07-16 | $42.30 | $43.40 | 1,469,800 | — | — |
| 2024-07-15 | $40.91 | $41.98 | 2,803,200 | — | — |
| 2024-07-12 | $40.70 | $41.76 | 2,476,900 | — | — |
| 2024-07-11 | $40.10 | $41.15 | 2,306,500 | — | — |
| 2024-07-10 | $39.27 | $40.30 | 1,923,200 | — | — |
| 2024-07-09 | $38.57 | $39.58 | 1,661,600 | — | — |
| 2024-07-08 | $38.59 | $39.60 | 1,516,200 | — | — |
| 2024-07-05 | $37.91 | $38.90 | 2,017,100 | — | — |
| 2024-07-03 | $37.92 | $38.91 | 546,000 | — | — |
| 2024-07-02 | $37.69 | $38.67 | 1,724,200 | — | — |
| 2024-07-01 | $37.36 | $38.34 | 2,947,500 | — | — |
| 2024-06-28 | $37.39 | $38.37 | 2,639,000 | — | — |
| 2024-06-27 | $37.26 | $38.23 | 3,559,500 | — | — |
| 2024-06-26 | $37.06 | $38.03 | 3,330,900 | — | — |
| 2024-06-25 | $37.31 | $38.28 | 1,901,100 | — | — |
| 2024-06-24 | $38.24 | $39.24 | 822,400 | — | — |
| 2024-06-21 | $38.01 | $39.00 | 2,476,700 | — | — |
| 2024-06-20 | $38.40 | $39.40 | 1,135,200 | — | — |
| 2024-06-18 | $38.73 | $39.74 | 2,358,700 | — | — |
| 2024-06-17 | $38.44 | $39.44 | 1,333,500 | — | — |
| 2024-06-14 | $38.15 | $39.15 | 2,211,100 | — | — |
| 2024-06-13 | $39.30 | $40.33 | 1,421,600 | — | — |
| 2024-06-12 | $39.64 | $40.67 | 1,088,700 | — | — |
| 2024-06-11 | $39.22 | $40.24 | 1,595,600 | — | — |
| 2024-06-10 | $39.54 | $40.57 | 1,369,600 | — | — |
| 2024-06-07 | $39.46 | $40.49 | 1,293,200 | — | — |
| 2024-06-06 | $39.20 | $40.22 | 2,103,500 | — | — |
| 2024-06-05 | $40.11 | $41.16 | 1,669,500 | — | — |
| 2024-06-04 | $40.16 | $41.21 | 1,956,800 | — | — |
| 2024-06-03 | $41.18 | $42.26 | 3,106,300 | — | — |
| 2024-05-31 | $41.32 | $42.40 | 1,596,900 | — | — |
| 2024-05-30 | $40.50 | $41.56 | 2,157,700 | — | — |
| 2024-05-29 | $40.46 | $41.52 | 1,667,000 | — | — |
| 2024-05-28 | $41.74 | $42.83 | 1,636,000 | — | — |
| 2024-05-24 | $41.85 | $42.94 | 1,135,300 | — | — |
| 2024-05-23 | $41.88 | $42.97 | 1,187,900 | — | — |
| 2024-05-22 | $42.00 | $43.10 | 1,432,000 | — | — |
| 2024-05-21 | $42.56 | $43.67 | 1,259,900 | — | — |
| 2024-05-20 | $42.54 | $43.65 | 1,690,200 | — | — |
| 2024-05-17 | $42.77 | $43.89 | 1,766,700 | — | — |
| 2024-05-16 | $42.64 | $43.75 | 1,927,500 | — | — |
| 2024-05-15 | $43.02 | $44.14 | 1,767,300 | — | — |
| 2024-05-14 | $42.69 | $43.80 | 2,201,800 | — | — |
| 2024-05-13 | $42.61 | $43.72 | 3,170,200 | — | — |
| 2024-05-10 | $42.34 | $43.45 | 1,479,100 | — | — |
| 2024-05-09 | $42.64 | $43.75 | 1,651,400 | — | — |
| 2024-05-08 | $42.55 | $43.66 | 3,885,400 | — | — |
| 2024-05-07 | $41.99 | $43.09 | 4,180,800 | — | — |
| 2024-05-06 | $41.09 | $42.04 | 3,925,600 | — | — |
| 2024-05-03 | $40.07 | $41.00 | 3,544,100 | — | — |
| 2024-05-02 | $39.40 | $40.31 | 3,215,200 | — | — |
| 2024-05-01 | $38.99 | $39.89 | 4,875,200 | — | — |
| 2024-04-30 | $38.31 | $39.20 | 14,624,200 | — | — |
| 2024-04-29 | $35.76 | $36.59 | 1,827,400 | — | — |
| 2024-04-26 | $34.98 | $35.79 | 1,173,900 | — | — |
| 2024-04-25 | $34.38 | $35.17 | 1,042,700 | — | — |
| 2024-04-24 | $34.42 | $35.22 | 1,046,300 | — | — |
| 2024-04-23 | $34.26 | $35.05 | 998,400 | — | — |
| 2024-04-22 | $33.71 | $34.49 | 1,623,800 | — | — |
| 2024-04-19 | $33.70 | $34.48 | 1,725,500 | — | — |
| 2024-04-18 | $33.51 | $34.28 | 948,900 | — | — |
| 2024-04-17 | $33.48 | $34.25 | 1,370,600 | — | — |
| 2024-04-16 | $33.67 | $34.45 | 1,225,300 | — | — |
| 2024-04-15 | $33.98 | $34.77 | 1,021,200 | — | — |
| 2024-04-12 | $34.58 | $35.38 | 1,032,200 | — | — |
| 2024-04-11 | $35.32 | $36.14 | 2,004,500 | — | — |
| 2024-04-10 | $35.22 | $36.03 | 932,500 | — | — |
| 2024-04-09 | $36.19 | $37.03 | 1,457,900 | — | — |
| 2024-04-08 | $35.89 | $36.72 | 762,300 | — | — |
| 2024-04-05 | $35.44 | $36.26 | 783,900 | — | — |
| 2024-04-04 | $36.05 | $36.88 | 980,300 | — | — |
| 2024-04-03 | $36.76 | $37.61 | 1,863,900 | — | — |
| 2024-04-02 | $36.29 | $37.13 | 1,579,800 | — | — |
| 2024-04-01 | $36.46 | $37.30 | 1,380,900 | — | — |
| 2024-03-28 | $36.74 | $37.59 | 958,500 | — | — |
| 2024-03-27 | $36.43 | $37.27 | 1,418,200 | — | — |
| 2024-03-26 | $34.91 | $35.72 | 1,963,500 | — | — |
| 2024-03-25 | $35.67 | $36.49 | 697,400 | — | — |
| 2024-03-22 | $35.70 | $36.53 | 1,360,800 | — | — |
| 2024-03-21 | $36.27 | $37.11 | 2,325,800 | — | — |
| 2024-03-20 | $36.37 | $37.21 | 832,600 | — | — |
| 2024-03-19 | $35.69 | $36.51 | 1,904,700 | — | — |
| 2024-03-18 | $35.80 | $36.63 | 1,408,300 | — | — |
| 2024-03-15 | $35.57 | $36.39 | 2,876,600 | — | — |
| 2024-03-14 | $35.42 | $36.24 | 1,786,200 | — | — |
| 2024-03-13 | $35.81 | $36.64 | 2,189,700 | — | — |
| 2024-03-12 | $35.71 | $36.54 | 2,056,800 | — | — |
| 2024-03-11 | $35.49 | $36.31 | 1,474,300 | — | — |
| 2024-03-08 | $35.37 | $36.19 | 2,449,800 | — | — |
| 2024-03-07 | $35.07 | $35.88 | 1,549,600 | — | — |
| 2024-03-06 | $34.41 | $35.21 | 1,265,800 | — | — |
| 2024-03-05 | $33.91 | $34.69 | 2,182,900 | — | — |
| 2024-03-04 | $35.18 | $35.99 | 1,467,500 | — | — |
| 2024-03-01 | $34.73 | $35.53 | 1,469,000 | — | — |
| 2024-02-29 | $34.42 | $35.22 | 2,472,200 | — | — |
| 2024-02-28 | $33.87 | $34.65 | 1,398,400 | — | — |
| 2024-02-27 | $34.01 | $34.80 | 3,390,800 | — | — |
| 2024-02-26 | $34.43 | $35.23 | 4,595,400 | — | — |
| 2024-02-23 | $35.03 | $35.84 | 1,254,900 | — | — |
| 2024-02-22 | $34.26 | $35.05 | 2,165,200 | — | — |
| 2024-02-21 | $34.25 | $35.04 | 3,452,600 | — | — |
| 2024-02-20 | $33.67 | $34.45 | 3,163,300 | — | — |
| 2024-02-16 | $33.68 | $34.46 | 3,610,300 | — | — |
| 2024-02-15 | $33.81 | $34.59 | 2,977,800 | — | — |
| 2024-02-14 | $32.74 | $33.50 | 2,609,700 | — | — |
| 2024-02-13 | $32.35 | $33.10 | 2,688,300 | — | — |
| 2024-02-12 | $33.62 | $34.27 | 2,596,600 | — | — |
| 2024-02-09 | $32.95 | $33.59 | 1,687,900 | — | — |
| 2024-02-08 | $32.71 | $33.35 | 2,892,900 | — | — |
| 2024-02-07 | $33.17 | $33.82 | 3,029,600 | — | — |
| 2024-02-06 | $33.06 | $33.70 | 5,826,700 | — | — |
| 2024-02-05 | $36.12 | $36.82 | 1,728,600 | — | — |
| 2024-02-02 | $36.56 | $37.27 | 1,117,900 | — | — |
| 2024-02-01 | $36.78 | $37.50 | 1,102,500 | — | — |
| 2024-01-31 | $36.17 | $36.87 | 2,027,400 | — | — |
| 2024-01-30 | $37.35 | $38.08 | 2,794,600 | — | — |
| 2024-01-29 | $35.75 | $36.45 | 3,859,300 | — | — |
| 2024-01-26 | $35.45 | $36.14 | 3,066,800 | — | — |
| 2024-01-25 | $35.40 | $36.09 | 1,235,600 | — | — |
| 2024-01-24 | $35.32 | $36.01 | 1,609,800 | — | — |
| 2024-01-23 | $35.33 | $36.02 | 2,026,200 | — | — |
| 2024-01-22 | $34.99 | $35.67 | 1,672,200 | — | — |
| 2024-01-19 | $34.45 | $35.12 | 1,972,300 | — | — |
| 2024-01-18 | $34.42 | $35.09 | 3,880,700 | — | — |
| 2024-01-17 | $33.82 | $34.48 | 1,616,000 | — | — |
| 2024-01-16 | $34.24 | $34.91 | 2,221,700 | — | — |
| 2024-01-12 | $34.26 | $34.93 | 1,388,600 | — | — |
| 2024-01-11 | $34.79 | $35.47 | 1,943,200 | — | — |
| 2024-01-10 | $35.05 | $35.73 | 2,321,100 | — | — |
| 2024-01-09 | $35.62 | $36.31 | 2,056,300 | — | — |
| 2024-01-08 | $35.93 | $36.63 | 2,597,000 | — | — |
| 2024-01-05 | $36.22 | $36.92 | 2,462,700 | — | — |
| 2024-01-04 | $36.04 | $36.74 | 2,913,400 | — | — |
| 2024-01-03 | $36.20 | $36.90 | 3,103,100 | — | — |
| 2024-01-02 | $37.12 | $37.84 | 2,363,600 | — | — |