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
- 1994-12-08 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 | $24.97 | $41.56 | 3,482,500 | — | — |
| 2024-12-30 | $24.97 | $41.56 | 4,378,300 | — | — |
| 2024-12-27 | $25.48 | $42.41 | 3,678,200 | — | — |
| 2024-12-26 | $25.53 | $42.49 | 3,970,300 | — | — |
| 2024-12-24 | $25.67 | $42.73 | 1,654,700 | — | — |
| 2024-12-23 | $25.27 | $42.06 | 5,161,400 | — | — |
| 2024-12-20 | $24.61 | $40.96 | 7,982,500 | — | — |
| 2024-12-19 | $24.48 | $40.75 | 6,163,400 | — | — |
| 2024-12-18 | $24.95 | $41.53 | 7,877,100 | — | — |
| 2024-12-17 | $25.87 | $43.06 | 6,836,400 | — | — |
| 2024-12-16 | $25.75 | $42.71 | 5,451,700 | — | — |
| 2024-12-13 | $26.29 | $43.60 | 4,487,600 | — | — |
| 2024-12-12 | $26.23 | $43.51 | 3,978,700 | — | — |
| 2024-12-11 | $26.26 | $43.56 | 5,089,400 | — | — |
| 2024-12-10 | $26.32 | $43.65 | 8,068,200 | — | — |
| 2024-12-09 | $26.54 | $44.02 | 6,300,100 | — | — |
| 2024-12-06 | $26.43 | $43.84 | 5,318,900 | — | — |
| 2024-12-05 | $25.93 | $43.01 | 5,424,100 | — | — |
| 2024-12-04 | $25.86 | $42.89 | 4,697,600 | — | — |
| 2024-12-03 | $25.78 | $42.76 | 6,301,100 | — | — |
| 2024-12-02 | $26.12 | $43.32 | 5,585,200 | — | — |
| 2024-11-29 | $25.50 | $42.29 | 4,277,300 | — | — |
| 2024-11-27 | $25.41 | $42.15 | 3,758,200 | — | — |
| 2024-11-26 | $25.57 | $42.41 | 6,140,300 | — | — |
| 2024-11-25 | $25.75 | $42.71 | 8,414,700 | — | — |
| 2024-11-22 | $24.48 | $40.60 | 4,107,300 | — | — |
| 2024-11-21 | $24.54 | $40.70 | 5,638,000 | — | — |
| 2024-11-20 | $24.50 | $40.64 | 4,218,500 | — | — |
| 2024-11-19 | $24.54 | $40.70 | 4,934,400 | — | — |
| 2024-11-18 | $24.95 | $41.38 | 4,470,700 | — | — |
| 2024-11-15 | $25.27 | $41.91 | 4,967,600 | — | — |
| 2024-11-14 | $26.10 | $43.29 | 4,760,700 | — | — |
| 2024-11-13 | $25.87 | $42.91 | 5,209,500 | — | — |
| 2024-11-12 | $27.15 | $45.03 | 4,180,700 | — | — |
| 2024-11-11 | $26.86 | $44.55 | 4,863,200 | — | — |
| 2024-11-08 | $26.51 | $43.97 | 4,623,300 | — | — |
| 2024-11-07 | $27.13 | $45.00 | 4,135,000 | — | — |
| 2024-11-06 | $26.50 | $43.95 | 7,919,200 | — | — |
| 2024-11-05 | $26.69 | $44.27 | 5,362,200 | — | — |
| 2024-11-04 | $25.96 | $43.06 | 5,100,200 | — | — |
| 2024-11-01 | $26.67 | $44.24 | 6,813,900 | — | — |
| 2024-10-31 | $27.14 | $45.01 | 9,300,100 | — | — |
| 2024-10-30 | $27.55 | $45.69 | 8,444,800 | — | — |
| 2024-10-29 | $28.92 | $47.97 | 4,969,400 | — | — |
| 2024-10-28 | $28.54 | $47.34 | 7,368,500 | — | — |
| 2024-10-25 | $28.22 | $46.81 | 5,025,500 | — | — |
| 2024-10-24 | $28.16 | $46.71 | 4,378,200 | — | — |
| 2024-10-23 | $27.90 | $46.28 | 5,343,000 | — | — |
| 2024-10-22 | $27.68 | $45.91 | 3,746,100 | — | — |
| 2024-10-21 | $27.43 | $45.50 | 3,503,200 | — | — |
| 2024-10-18 | $27.99 | $46.42 | 3,958,100 | — | — |
| 2024-10-17 | $27.44 | $45.51 | 4,443,200 | — | — |
| 2024-10-16 | $27.26 | $45.21 | 3,505,000 | — | — |
| 2024-10-15 | $26.88 | $44.58 | 7,414,800 | — | — |
| 2024-10-14 | $28.33 | $46.99 | 2,908,800 | — | — |
| 2024-10-11 | $27.94 | $46.34 | 2,583,400 | — | — |
| 2024-10-10 | $27.94 | $46.34 | 2,896,200 | — | — |
| 2024-10-09 | $28.16 | $46.71 | 4,224,800 | — | — |
| 2024-10-08 | $27.99 | $46.42 | 5,394,300 | — | — |
| 2024-10-07 | $28.18 | $46.74 | 3,326,900 | — | — |
| 2024-10-04 | $28.43 | $47.15 | 3,556,000 | — | — |
| 2024-10-03 | $28.24 | $46.84 | 3,011,700 | — | — |
| 2024-10-02 | $28.84 | $47.83 | 4,071,100 | — | — |
| 2024-10-01 | $28.90 | $47.93 | 5,963,900 | — | — |
| 2024-09-30 | $29.73 | $49.31 | 3,632,700 | — | — |
| 2024-09-27 | $30.36 | $50.36 | 5,290,900 | — | — |
| 2024-09-26 | $29.48 | $48.90 | 5,253,400 | — | — |
| 2024-09-25 | $28.10 | $46.61 | 3,071,100 | — | — |
| 2024-09-24 | $28.44 | $47.17 | 3,979,600 | — | — |
| 2024-09-23 | $27.91 | $46.14 | 3,111,200 | — | — |
| 2024-09-20 | $27.94 | $46.19 | 6,848,900 | — | — |
| 2024-09-19 | $28.99 | $47.93 | 7,257,400 | — | — |
| 2024-09-18 | $27.97 | $46.24 | 3,894,600 | — | — |
| 2024-09-17 | $28.22 | $46.66 | 3,772,600 | — | — |
| 2024-09-16 | $27.82 | $45.99 | 6,850,900 | — | — |
| 2024-09-13 | $28.59 | $47.27 | 7,181,800 | — | — |
| 2024-09-12 | $27.95 | $46.21 | 6,616,000 | — | — |
| 2024-09-11 | $28.33 | $46.84 | 10,815,100 | — | — |
| 2024-09-10 | $28.03 | $46.34 | 6,649,100 | — | — |
| 2024-09-09 | $28.87 | $47.73 | 3,594,500 | — | — |
| 2024-09-06 | $28.37 | $46.90 | 5,003,500 | — | — |
| 2024-09-05 | $29.50 | $48.77 | 3,042,300 | — | — |
| 2024-09-04 | $29.78 | $49.23 | 3,254,000 | — | — |
| 2024-09-03 | $29.59 | $48.92 | 7,168,400 | — | — |
| 2024-08-30 | $31.95 | $52.82 | 3,549,300 | — | — |
| 2024-08-29 | $31.15 | $51.50 | 3,629,400 | — | — |
| 2024-08-28 | $31.01 | $51.27 | 3,617,800 | — | — |
| 2024-08-27 | $31.49 | $52.06 | 2,482,900 | — | — |
| 2024-08-26 | $31.04 | $51.32 | 3,743,000 | — | — |
| 2024-08-23 | $31.63 | $52.29 | 3,994,800 | — | — |
| 2024-08-22 | $30.59 | $50.57 | 3,844,500 | — | — |
| 2024-08-21 | $31.50 | $52.08 | 3,326,000 | — | — |
| 2024-08-20 | $30.88 | $51.05 | 2,871,700 | — | — |
| 2024-08-19 | $31.32 | $51.78 | 3,235,000 | — | — |
| 2024-08-16 | $30.64 | $50.66 | 3,366,500 | — | — |
| 2024-08-15 | $30.72 | $50.79 | 5,633,500 | — | — |
| 2024-08-14 | $29.61 | $48.95 | 3,334,800 | — | — |
| 2024-08-13 | $29.99 | $49.58 | 4,148,900 | — | — |
| 2024-08-12 | $29.33 | $48.49 | 3,000,100 | — | — |
| 2024-08-09 | $29.33 | $48.49 | 2,572,000 | — | — |
| 2024-08-08 | $29.42 | $48.64 | 5,710,600 | — | — |
| 2024-08-07 | $28.24 | $46.69 | 4,523,300 | — | — |
| 2024-08-06 | $28.94 | $47.85 | 5,242,900 | — | — |
| 2024-08-05 | $29.39 | $48.59 | 7,278,300 | — | — |
| 2024-08-02 | $30.22 | $49.96 | 6,890,700 | — | — |
| 2024-08-01 | $31.40 | $51.91 | 7,962,600 | — | — |
| 2024-07-31 | $33.76 | $55.81 | 5,541,300 | — | — |
| 2024-07-30 | $32.59 | $53.88 | 4,977,400 | — | — |
| 2024-07-29 | $33.61 | $55.57 | 5,170,500 | — | — |
| 2024-07-26 | $33.99 | $56.19 | 5,584,200 | — | — |
| 2024-07-25 | $33.47 | $55.33 | 13,815,500 | — | — |
| 2024-07-24 | $39.54 | $65.37 | 6,187,500 | — | — |
| 2024-07-23 | $40.26 | $66.56 | 2,963,700 | — | — |
| 2024-07-22 | $42.01 | $69.45 | 4,273,400 | — | — |
| 2024-07-19 | $39.93 | $66.01 | 4,096,200 | — | — |
| 2024-07-18 | $41.60 | $68.78 | 3,963,400 | — | — |
| 2024-07-17 | $41.10 | $67.95 | 4,540,900 | — | — |
| 2024-07-16 | $42.72 | $70.63 | 3,001,100 | — | — |
| 2024-07-15 | $42.13 | $69.65 | 2,381,000 | — | — |
| 2024-07-12 | $42.67 | $70.54 | 2,368,600 | — | — |
| 2024-07-11 | $41.89 | $69.26 | 4,198,400 | — | — |
| 2024-07-10 | $42.58 | $70.40 | 3,671,700 | — | — |
| 2024-07-09 | $41.51 | $68.63 | 2,602,700 | — | — |
| 2024-07-08 | $42.41 | $70.12 | 2,193,200 | — | — |
| 2024-07-05 | $42.42 | $70.13 | 2,225,300 | — | — |
| 2024-07-03 | $41.12 | $67.98 | 2,041,400 | — | — |
| 2024-07-02 | $40.37 | $66.74 | 3,525,100 | — | — |
| 2024-07-01 | $39.25 | $64.89 | 2,075,500 | — | — |
| 2024-06-28 | $39.28 | $64.94 | 2,542,600 | — | — |
| 2024-06-27 | $38.99 | $64.46 | 3,785,900 | — | — |
| 2024-06-26 | $39.78 | $65.77 | 3,114,700 | — | — |
| 2024-06-25 | $40.10 | $66.30 | 3,248,400 | — | — |
| 2024-06-24 | $40.25 | $66.40 | 2,696,300 | — | — |
| 2024-06-21 | $40.79 | $67.29 | 5,365,500 | — | — |
| 2024-06-20 | $40.68 | $67.10 | 4,598,500 | — | — |
| 2024-06-18 | $43.08 | $71.06 | 3,008,400 | — | — |
| 2024-06-17 | $43.10 | $71.10 | 2,720,600 | — | — |
| 2024-06-14 | $42.46 | $70.04 | 2,815,500 | — | — |
| 2024-06-13 | $44.25 | $72.99 | 3,384,000 | — | — |
| 2024-06-12 | $45.24 | $74.63 | 3,256,900 | — | — |
| 2024-06-11 | $43.82 | $72.28 | 2,237,100 | — | — |
| 2024-06-10 | $44.34 | $73.14 | 2,836,000 | — | — |
| 2024-06-07 | $44.49 | $73.39 | 3,149,500 | — | — |
| 2024-06-06 | $45.06 | $74.33 | 3,628,100 | — | — |
| 2024-06-05 | $44.37 | $73.19 | 4,189,200 | — | — |
| 2024-06-04 | $42.94 | $70.83 | 3,952,900 | — | — |
| 2024-06-03 | $41.97 | $69.23 | 2,616,300 | — | — |
| 2024-05-31 | $41.97 | $69.23 | 4,554,600 | — | — |
| 2024-05-30 | $40.95 | $67.55 | 2,015,100 | — | — |
| 2024-05-29 | $40.30 | $66.48 | 3,672,300 | — | — |
| 2024-05-28 | $41.88 | $69.08 | 3,336,900 | — | — |
| 2024-05-24 | $41.89 | $69.10 | 2,521,300 | — | — |
| 2024-05-23 | $41.70 | $68.79 | 3,991,000 | — | — |
| 2024-05-22 | $42.27 | $69.73 | 3,440,900 | — | — |
| 2024-05-21 | $40.96 | $67.57 | 2,392,600 | — | — |
| 2024-05-20 | $42.04 | $69.35 | 2,022,600 | — | — |
| 2024-05-17 | $41.64 | $68.69 | 1,923,300 | — | — |
| 2024-05-16 | $41.93 | $69.17 | 3,065,200 | — | — |
| 2024-05-15 | $42.85 | $70.68 | 3,274,800 | — | — |
| 2024-05-14 | $41.84 | $69.02 | 3,246,600 | — | — |
| 2024-05-13 | $40.52 | $66.84 | 1,717,900 | — | — |
| 2024-05-10 | $40.51 | $66.82 | 2,036,400 | — | — |
| 2024-05-09 | $40.32 | $66.51 | 2,861,100 | — | — |
| 2024-05-08 | $40.36 | $66.58 | 3,595,300 | — | — |
| 2024-05-07 | $40.69 | $67.12 | 3,219,600 | — | — |
| 2024-05-06 | $40.31 | $66.49 | 2,287,500 | — | — |
| 2024-05-03 | $40.07 | $66.10 | 2,717,900 | — | — |
| 2024-05-02 | $39.18 | $64.63 | 2,939,000 | — | — |
| 2024-05-01 | $38.74 | $63.90 | 3,788,800 | — | — |
| 2024-04-30 | $39.56 | $65.26 | 3,636,800 | — | — |
| 2024-04-29 | $41.18 | $67.93 | 2,828,400 | — | — |
| 2024-04-26 | $41.33 | $68.18 | 3,776,000 | — | — |
| 2024-04-25 | $42.60 | $70.27 | 6,250,100 | — | — |
| 2024-04-24 | $42.14 | $69.51 | 6,911,600 | — | — |
| 2024-04-23 | $39.98 | $65.95 | 3,242,600 | — | — |
| 2024-04-22 | $39.25 | $64.75 | 3,328,500 | — | — |
| 2024-04-19 | $38.60 | $63.67 | 3,997,700 | — | — |
| 2024-04-18 | $39.61 | $65.34 | 4,008,200 | — | — |
| 2024-04-17 | $40.33 | $66.53 | 3,514,600 | — | — |
| 2024-04-16 | $40.33 | $66.53 | 4,234,900 | — | — |
| 2024-04-15 | $40.64 | $67.04 | 3,064,700 | — | — |
| 2024-04-12 | $41.08 | $67.76 | 3,304,400 | — | — |
| 2024-04-11 | $42.66 | $70.37 | 2,815,900 | — | — |
| 2024-04-10 | $42.29 | $69.76 | 3,336,700 | — | — |
| 2024-04-09 | $43.46 | $71.69 | 2,600,200 | — | — |
| 2024-04-08 | $42.26 | $69.71 | 1,935,500 | — | — |
| 2024-04-05 | $41.95 | $69.20 | 3,409,300 | — | — |
| 2024-04-04 | $41.88 | $69.08 | 3,790,200 | — | — |
| 2024-04-03 | $42.54 | $70.17 | 3,123,600 | — | — |
| 2024-04-02 | $41.95 | $69.20 | 3,364,000 | — | — |
| 2024-04-01 | $43.33 | $71.48 | 2,294,600 | — | — |
| 2024-03-28 | $43.24 | $71.33 | 2,353,500 | — | — |
| 2024-03-27 | $43.97 | $72.53 | 3,506,600 | — | — |
| 2024-03-26 | $43.02 | $70.96 | 2,771,800 | — | — |
| 2024-03-25 | $42.93 | $70.82 | 2,157,800 | — | — |
| 2024-03-22 | $43.30 | $71.43 | 1,969,900 | — | — |
| 2024-03-21 | $43.48 | $71.72 | 3,766,700 | — | — |
| 2024-03-20 | $44.33 | $73.13 | 3,023,400 | — | — |
| 2024-03-19 | $43.68 | $72.05 | 3,899,300 | — | — |
| 2024-03-18 | $44.58 | $73.54 | 2,640,200 | — | — |
| 2024-03-15 | $44.85 | $73.88 | 7,073,500 | — | — |
| 2024-03-14 | $46.51 | $76.62 | 3,168,300 | — | — |
| 2024-03-13 | $47.61 | $78.43 | 3,274,500 | — | — |
| 2024-03-12 | $48.61 | $80.08 | 3,951,300 | — | — |
| 2024-03-11 | $47.50 | $78.25 | 4,023,700 | — | — |
| 2024-03-08 | $46.95 | $77.34 | 4,355,300 | — | — |
| 2024-03-07 | $48.57 | $80.01 | 4,504,900 | — | — |
| 2024-03-06 | $46.86 | $77.20 | 4,194,000 | — | — |
| 2024-03-05 | $45.85 | $75.53 | 3,468,200 | — | — |
| 2024-03-04 | $46.56 | $76.70 | 2,302,300 | — | — |
| 2024-03-01 | $47.17 | $77.71 | 3,484,800 | — | — |
| 2024-02-29 | $45.62 | $75.15 | 2,682,100 | — | — |
| 2024-02-28 | $44.92 | $74.00 | 2,109,100 | — | — |
| 2024-02-27 | $46.31 | $76.29 | 3,181,600 | — | — |
| 2024-02-26 | $44.85 | $73.88 | 2,519,800 | — | — |
| 2024-02-23 | $44.75 | $73.72 | 3,202,200 | — | — |
| 2024-02-22 | $45.63 | $75.17 | 3,461,400 | — | — |
| 2024-02-21 | $44.62 | $73.51 | 2,768,500 | — | — |
| 2024-02-20 | $44.57 | $73.42 | 3,697,700 | — | — |
| 2024-02-16 | $45.18 | $74.43 | 3,341,700 | — | — |
| 2024-02-15 | $45.31 | $74.64 | 3,094,600 | — | — |
| 2024-02-14 | $44.99 | $74.11 | 2,899,900 | — | — |
| 2024-02-13 | $44.21 | $72.83 | 4,199,900 | — | — |
| 2024-02-12 | $45.86 | $75.55 | 2,770,600 | — | — |
| 2024-02-09 | $46.26 | $76.21 | 3,101,000 | — | — |
| 2024-02-08 | $45.17 | $74.41 | 3,710,300 | — | — |
| 2024-02-07 | $44.03 | $72.53 | 4,027,700 | — | — |
| 2024-02-06 | $44.22 | $72.85 | 3,865,300 | — | — |
| 2024-02-05 | $44.75 | $73.72 | 3,705,000 | — | — |
| 2024-02-02 | $43.65 | $71.91 | 3,480,100 | — | — |
| 2024-02-01 | $44.29 | $72.96 | 3,345,900 | — | — |
| 2024-01-31 | $44.12 | $72.68 | 3,978,600 | — | — |
| 2024-01-30 | $44.34 | $73.04 | 2,881,400 | — | — |
| 2024-01-29 | $44.82 | $73.83 | 4,083,500 | — | — |
| 2024-01-26 | $44.62 | $73.51 | 7,932,700 | — | — |
| 2024-01-25 | $45.60 | $75.12 | 6,583,100 | — | — |
| 2024-01-24 | $45.96 | $75.71 | 6,128,400 | — | — |
| 2024-01-23 | $46.67 | $76.88 | 3,701,300 | — | — |
| 2024-01-22 | $45.33 | $74.67 | 2,860,500 | — | — |
| 2024-01-19 | $44.99 | $74.11 | 4,295,000 | — | — |
| 2024-01-18 | $43.99 | $72.47 | 4,480,000 | — | — |
| 2024-01-17 | $42.56 | $70.11 | 3,458,800 | — | — |
| 2024-01-16 | $43.55 | $71.74 | 4,442,900 | — | — |
| 2024-01-12 | $43.56 | $71.76 | 2,723,500 | — | — |
| 2024-01-11 | $44.24 | $72.88 | 3,412,500 | — | — |
| 2024-01-10 | $44.39 | $73.13 | 3,331,400 | — | — |
| 2024-01-09 | $44.67 | $73.59 | 3,543,700 | — | — |
| 2024-01-08 | $45.45 | $74.87 | 3,119,700 | — | — |
| 2024-01-05 | $44.61 | $73.49 | 3,313,500 | — | — |
| 2024-01-04 | $44.90 | $73.97 | 6,135,600 | — | — |
| 2024-01-03 | $46.99 | $77.41 | 3,849,500 | — | — |
| 2024-01-02 | $48.35 | $79.65 | 4,128,500 | — | — |