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
- 2000-05-16 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 | $30.32 | $42.38 | 1,094,900 | — | — |
| 2024-12-30 | $30.60 | $42.77 | 1,341,100 | — | — |
| 2024-12-27 | $30.69 | $42.90 | 1,095,000 | — | — |
| 2024-12-26 | $30.64 | $42.83 | 862,200 | — | — |
| 2024-12-24 | $30.55 | $42.70 | 583,900 | — | — |
| 2024-12-23 | $30.29 | $42.34 | 1,801,500 | — | — |
| 2024-12-20 | $29.78 | $41.63 | 2,302,300 | — | — |
| 2024-12-19 | $29.81 | $41.67 | 2,434,600 | — | — |
| 2024-12-18 | $30.02 | $41.96 | 1,669,700 | — | — |
| 2024-12-17 | $31.40 | $43.89 | 1,418,300 | — | — |
| 2024-12-16 | $31.82 | $44.48 | 1,296,300 | — | — |
| 2024-12-13 | $31.86 | $44.54 | 771,700 | — | — |
| 2024-12-12 | $32.02 | $44.76 | 979,700 | — | — |
| 2024-12-11 | $32.18 | $44.98 | 1,168,100 | — | — |
| 2024-12-10 | $31.69 | $44.30 | 1,481,800 | — | — |
| 2024-12-09 | $32.59 | $45.56 | 1,119,300 | — | — |
| 2024-12-06 | $32.79 | $45.84 | 1,121,800 | — | — |
| 2024-12-05 | $32.74 | $45.77 | 1,452,200 | — | — |
| 2024-12-04 | $32.44 | $45.35 | 965,100 | — | — |
| 2024-12-03 | $32.55 | $45.50 | 909,900 | — | — |
| 2024-12-02 | $32.28 | $45.12 | 1,237,900 | — | — |
| 2024-11-29 | $32.34 | $45.21 | 1,022,300 | — | — |
| 2024-11-27 | $31.34 | $43.81 | 962,800 | — | — |
| 2024-11-26 | $31.19 | $43.60 | 1,446,900 | — | — |
| 2024-11-25 | $32.04 | $44.79 | 1,662,000 | — | — |
| 2024-11-22 | $31.80 | $44.45 | 1,268,400 | — | — |
| 2024-11-21 | $31.74 | $44.37 | 1,249,600 | — | — |
| 2024-11-20 | $31.83 | $44.49 | 1,548,800 | — | — |
| 2024-11-19 | $31.85 | $44.52 | 1,200,700 | — | — |
| 2024-11-18 | $31.87 | $44.55 | 982,400 | — | — |
| 2024-11-15 | $31.63 | $44.21 | 1,215,200 | — | — |
| 2024-11-14 | $31.68 | $44.28 | 1,241,600 | — | — |
| 2024-11-13 | $31.62 | $44.20 | 1,645,400 | — | — |
| 2024-11-12 | $32.06 | $44.82 | 1,221,700 | — | — |
| 2024-11-11 | $32.65 | $45.64 | 1,518,400 | — | — |
| 2024-11-08 | $32.34 | $45.21 | 1,740,000 | — | — |
| 2024-11-07 | $33.08 | $46.24 | 1,621,800 | — | — |
| 2024-11-06 | $33.02 | $46.16 | 2,473,700 | — | — |
| 2024-11-05 | $31.73 | $44.35 | 1,421,300 | — | — |
| 2024-11-04 | $31.01 | $43.35 | 1,023,900 | — | — |
| 2024-11-01 | $31.11 | $43.49 | 1,365,000 | — | — |
| 2024-10-31 | $30.68 | $42.89 | 1,888,800 | — | — |
| 2024-10-30 | $31.35 | $43.82 | 2,864,500 | — | — |
| 2024-10-29 | $32.82 | $45.88 | 2,122,600 | — | — |
| 2024-10-28 | $32.39 | $45.28 | 1,363,800 | — | — |
| 2024-10-25 | $32.10 | $44.87 | 937,600 | — | — |
| 2024-10-24 | $32.38 | $45.26 | 924,900 | — | — |
| 2024-10-23 | $31.95 | $44.66 | 959,900 | — | — |
| 2024-10-22 | $32.50 | $45.43 | 863,000 | — | — |
| 2024-10-21 | $32.33 | $45.19 | 844,800 | — | — |
| 2024-10-18 | $32.83 | $45.89 | 1,017,000 | — | — |
| 2024-10-17 | $32.56 | $45.51 | 1,234,400 | — | — |
| 2024-10-16 | $32.50 | $45.43 | 1,060,100 | — | — |
| 2024-10-15 | $31.94 | $44.65 | 1,021,100 | — | — |
| 2024-10-14 | $32.19 | $45.00 | 1,274,700 | — | — |
| 2024-10-11 | $32.02 | $44.76 | 2,082,400 | — | — |
| 2024-10-10 | $31.61 | $44.19 | 801,200 | — | — |
| 2024-10-09 | $31.58 | $44.14 | 658,600 | — | — |
| 2024-10-08 | $31.20 | $43.61 | 865,800 | — | — |
| 2024-10-07 | $31.31 | $43.77 | 1,412,400 | — | — |
| 2024-10-04 | $30.89 | $43.18 | 870,200 | — | — |
| 2024-10-03 | $30.66 | $42.86 | 855,400 | — | — |
| 2024-10-02 | $30.98 | $43.31 | 1,700,400 | — | — |
| 2024-10-01 | $30.81 | $43.07 | 2,429,200 | — | — |
| 2024-09-30 | $30.91 | $43.21 | 1,181,100 | — | — |
| 2024-09-27 | $31.03 | $43.38 | 1,272,100 | — | — |
| 2024-09-26 | $31.01 | $43.35 | 2,491,500 | — | — |
| 2024-09-25 | $30.00 | $41.94 | 1,165,000 | — | — |
| 2024-09-24 | $30.64 | $42.83 | 1,374,700 | — | — |
| 2024-09-23 | $30.22 | $42.24 | 950,500 | — | — |
| 2024-09-20 | $29.90 | $41.80 | 1,397,200 | — | — |
| 2024-09-19 | $30.40 | $42.49 | 1,121,900 | — | — |
| 2024-09-18 | $29.91 | $41.81 | 1,321,300 | — | — |
| 2024-09-17 | $29.76 | $41.60 | 1,003,600 | — | — |
| 2024-09-16 | $29.79 | $41.64 | 1,396,200 | — | — |
| 2024-09-13 | $29.59 | $41.36 | 1,252,100 | — | — |
| 2024-09-12 | $28.98 | $40.51 | 1,403,400 | — | — |
| 2024-09-11 | $29.00 | $40.54 | 1,979,900 | — | — |
| 2024-09-10 | $28.63 | $40.02 | 2,268,000 | — | — |
| 2024-09-09 | $29.02 | $40.57 | 2,041,400 | — | — |
| 2024-09-06 | $28.53 | $39.88 | 2,617,700 | — | — |
| 2024-09-05 | $29.36 | $41.04 | 1,602,300 | — | — |
| 2024-09-04 | $29.44 | $41.15 | 2,325,000 | — | — |
| 2024-09-03 | $29.67 | $41.47 | 2,355,300 | — | — |
| 2024-08-30 | $30.76 | $43.00 | 1,318,400 | — | — |
| 2024-08-29 | $30.79 | $43.04 | 1,648,100 | — | — |
| 2024-08-28 | $31.08 | $43.45 | 1,195,600 | — | — |
| 2024-08-27 | $31.26 | $43.70 | 1,567,900 | — | — |
| 2024-08-26 | $31.12 | $43.50 | 1,135,400 | — | — |
| 2024-08-23 | $31.05 | $43.40 | 1,075,500 | — | — |
| 2024-08-22 | $30.73 | $42.96 | 1,079,100 | — | — |
| 2024-08-21 | $30.68 | $42.89 | 1,897,000 | — | — |
| 2024-08-20 | $30.46 | $42.58 | 1,580,600 | — | — |
| 2024-08-19 | $30.46 | $42.58 | 1,286,100 | — | — |
| 2024-08-16 | $30.38 | $42.47 | 2,397,400 | — | — |
| 2024-08-15 | $30.15 | $42.15 | 3,718,100 | — | — |
| 2024-08-14 | $30.89 | $43.18 | 6,163,600 | — | — |
| 2024-08-13 | $29.25 | $40.89 | 2,059,300 | — | — |
| 2024-08-12 | $28.63 | $40.02 | 1,481,900 | — | — |
| 2024-08-09 | $28.69 | $40.10 | 1,211,700 | — | — |
| 2024-08-08 | $28.64 | $40.03 | 1,154,600 | — | — |
| 2024-08-07 | $28.16 | $39.36 | 1,550,000 | — | — |
| 2024-08-06 | $28.18 | $39.39 | 2,007,500 | — | — |
| 2024-08-05 | $27.97 | $39.10 | 4,242,100 | — | — |
| 2024-08-02 | $28.03 | $39.18 | 3,024,700 | — | — |
| 2024-08-01 | $29.16 | $40.76 | 2,418,800 | — | — |
| 2024-07-31 | $30.18 | $42.19 | 1,786,300 | — | — |
| 2024-07-30 | $30.01 | $41.95 | 1,380,400 | — | — |
| 2024-07-29 | $29.97 | $41.89 | 1,770,600 | — | — |
| 2024-07-26 | $30.55 | $42.70 | 775,400 | — | — |
| 2024-07-25 | $30.17 | $42.17 | 1,254,100 | — | — |
| 2024-07-24 | $30.00 | $41.94 | 1,790,600 | — | — |
| 2024-07-23 | $30.54 | $42.69 | 1,966,600 | — | — |
| 2024-07-22 | $30.68 | $42.89 | 1,502,600 | — | — |
| 2024-07-19 | $30.42 | $42.52 | 890,700 | — | — |
| 2024-07-18 | $30.59 | $42.76 | 1,303,000 | — | — |
| 2024-07-17 | $31.01 | $43.35 | 1,540,400 | — | — |
| 2024-07-16 | $31.42 | $43.92 | 1,094,400 | — | — |
| 2024-07-15 | $31.07 | $43.43 | 846,500 | — | — |
| 2024-07-12 | $31.24 | $43.67 | 1,169,100 | — | — |
| 2024-07-11 | $31.03 | $43.38 | 1,197,900 | — | — |
| 2024-07-10 | $30.74 | $42.97 | 886,000 | — | — |
| 2024-07-09 | $30.27 | $42.31 | 954,500 | — | — |
| 2024-07-08 | $30.39 | $42.48 | 823,500 | — | — |
| 2024-07-05 | $30.44 | $42.55 | 1,097,500 | — | — |
| 2024-07-03 | $30.34 | $42.41 | 1,003,100 | — | — |
| 2024-07-02 | $30.02 | $41.96 | 1,346,500 | — | — |
| 2024-07-01 | $29.94 | $41.85 | 1,077,000 | — | — |
| 2024-06-28 | $29.54 | $41.29 | 1,435,600 | — | — |
| 2024-06-27 | $29.46 | $41.18 | 1,555,500 | — | — |
| 2024-06-26 | $29.21 | $40.83 | 4,455,800 | — | — |
| 2024-06-25 | $29.80 | $41.66 | 2,549,500 | — | — |
| 2024-06-24 | $30.60 | $42.77 | 1,155,100 | — | — |
| 2024-06-21 | $30.24 | $42.27 | 3,251,100 | — | — |
| 2024-06-20 | $31.20 | $43.61 | 2,487,300 | — | — |
| 2024-06-18 | $31.18 | $43.59 | 1,696,800 | — | — |
| 2024-06-17 | $30.99 | $43.32 | 2,082,400 | — | — |
| 2024-06-14 | $30.40 | $42.49 | 1,583,800 | — | — |
| 2024-06-13 | $30.42 | $42.52 | 3,235,800 | — | — |
| 2024-06-12 | $31.14 | $43.53 | 1,740,600 | — | — |
| 2024-06-11 | $30.86 | $43.14 | 1,833,000 | — | — |
| 2024-06-10 | $31.26 | $43.70 | 1,131,800 | — | — |
| 2024-06-07 | $31.62 | $44.20 | 1,637,900 | — | — |
| 2024-06-06 | $31.69 | $44.30 | 1,538,800 | — | — |
| 2024-06-05 | $31.29 | $43.74 | 1,137,700 | — | — |
| 2024-06-04 | $31.22 | $43.64 | 1,035,200 | — | — |
| 2024-06-03 | $31.69 | $44.30 | 2,121,600 | — | — |
| 2024-05-31 | $31.88 | $44.56 | 2,884,900 | — | — |
| 2024-05-30 | $31.23 | $43.65 | 1,321,700 | — | — |
| 2024-05-29 | $30.51 | $42.65 | 1,641,100 | — | — |
| 2024-05-28 | $30.87 | $43.15 | 1,619,800 | — | — |
| 2024-05-24 | $30.87 | $43.15 | 1,619,300 | — | — |
| 2024-05-23 | $30.19 | $42.20 | 2,277,700 | — | — |
| 2024-05-22 | $30.05 | $42.01 | 989,700 | — | — |
| 2024-05-21 | $30.40 | $42.49 | 1,250,000 | — | — |
| 2024-05-20 | $30.10 | $42.08 | 1,275,100 | — | — |
| 2024-05-17 | $30.34 | $42.41 | 1,084,000 | — | — |
| 2024-05-16 | $30.02 | $41.96 | 1,803,200 | — | — |
| 2024-05-15 | $30.66 | $42.86 | 2,060,400 | — | — |
| 2024-05-14 | $30.16 | $42.16 | 2,188,300 | — | — |
| 2024-05-13 | $29.68 | $41.49 | 1,873,200 | — | — |
| 2024-05-10 | $29.70 | $41.52 | 2,608,000 | — | — |
| 2024-05-09 | $28.97 | $40.50 | 2,408,200 | — | — |
| 2024-05-08 | $28.83 | $40.30 | 3,135,300 | — | — |
| 2024-05-07 | $29.54 | $41.29 | 5,554,800 | — | — |
| 2024-05-06 | $27.60 | $38.58 | 2,687,000 | — | — |
| 2024-05-03 | $27.17 | $37.98 | 2,124,000 | — | — |
| 2024-05-02 | $26.82 | $37.49 | 3,959,500 | — | — |
| 2024-05-01 | $26.19 | $36.61 | 1,788,900 | — | — |
| 2024-04-30 | $26.85 | $37.53 | 2,869,800 | — | — |
| 2024-04-29 | $27.39 | $37.31 | 2,501,100 | — | — |
| 2024-04-26 | $27.38 | $37.30 | 1,800,500 | — | — |
| 2024-04-25 | $27.49 | $37.44 | 2,514,800 | — | — |
| 2024-04-24 | $27.36 | $37.27 | 3,249,000 | — | — |
| 2024-04-23 | $28.39 | $38.67 | 3,168,500 | — | — |
| 2024-04-22 | $27.97 | $38.10 | 3,376,700 | — | — |
| 2024-04-19 | $28.06 | $38.22 | 1,949,000 | — | — |
| 2024-04-18 | $28.12 | $38.30 | 2,292,100 | — | — |
| 2024-04-17 | $28.11 | $38.29 | 2,356,600 | — | — |
| 2024-04-16 | $27.99 | $38.13 | 2,418,800 | — | — |
| 2024-04-15 | $28.42 | $38.71 | 2,021,600 | — | — |
| 2024-04-12 | $28.73 | $39.13 | 2,178,500 | — | — |
| 2024-04-11 | $29.12 | $39.67 | 3,602,300 | — | — |
| 2024-04-10 | $29.45 | $40.11 | 3,518,500 | — | — |
| 2024-04-09 | $30.80 | $41.95 | 2,339,800 | — | — |
| 2024-04-08 | $31.15 | $42.43 | 2,949,500 | — | — |
| 2024-04-05 | $31.27 | $42.59 | 2,397,600 | — | — |
| 2024-04-04 | $31.05 | $42.29 | 2,494,500 | — | — |
| 2024-04-03 | $31.13 | $42.40 | 2,160,300 | — | — |
| 2024-04-02 | $30.50 | $41.54 | 2,189,800 | — | — |
| 2024-04-01 | $30.48 | $41.52 | 1,691,300 | — | — |
| 2024-03-28 | $30.72 | $41.84 | 2,956,600 | — | — |
| 2024-03-27 | $31.40 | $42.77 | 3,203,700 | — | — |
| 2024-03-26 | $31.15 | $42.43 | 1,553,800 | — | — |
| 2024-03-25 | $31.50 | $42.91 | 2,798,900 | — | — |
| 2024-03-22 | $31.24 | $42.55 | 2,210,200 | — | — |
| 2024-03-21 | $31.25 | $42.57 | 4,223,800 | — | — |
| 2024-03-20 | $31.22 | $42.53 | 3,248,100 | — | — |
| 2024-03-19 | $31.15 | $42.43 | 3,234,300 | — | — |
| 2024-03-18 | $31.55 | $42.98 | 2,039,100 | — | — |
| 2024-03-15 | $31.93 | $43.49 | 3,576,900 | — | — |
| 2024-03-14 | $31.31 | $42.65 | 3,061,300 | — | — |
| 2024-03-13 | $31.73 | $43.22 | 2,207,900 | — | — |
| 2024-03-12 | $31.65 | $43.11 | 3,218,700 | — | — |
| 2024-03-11 | $31.04 | $42.28 | 3,349,700 | — | — |
| 2024-03-08 | $30.85 | $42.02 | 5,569,800 | — | — |
| 2024-03-07 | $29.81 | $40.61 | 4,522,700 | — | — |
| 2024-03-06 | $29.14 | $39.69 | 5,675,600 | — | — |
| 2024-03-05 | $28.82 | $39.26 | 2,468,600 | — | — |
| 2024-03-04 | $28.70 | $39.09 | 2,640,200 | — | — |
| 2024-03-01 | $28.95 | $39.43 | 2,373,800 | — | — |
| 2024-02-29 | $28.45 | $38.75 | 5,955,700 | — | — |
| 2024-02-28 | $28.50 | $38.82 | 1,272,100 | — | — |
| 2024-02-27 | $28.57 | $38.92 | 1,953,600 | — | — |
| 2024-02-26 | $28.35 | $38.62 | 1,707,600 | — | — |
| 2024-02-23 | $28.05 | $38.21 | 1,818,800 | — | — |
| 2024-02-22 | $28.06 | $38.22 | 3,390,600 | — | — |
| 2024-02-21 | $27.82 | $37.89 | 1,643,000 | — | — |
| 2024-02-20 | $27.79 | $37.85 | 2,005,000 | — | — |
| 2024-02-16 | $27.66 | $37.68 | 1,801,200 | — | — |
| 2024-02-15 | $27.87 | $37.96 | 3,213,200 | — | — |
| 2024-02-14 | $27.47 | $37.42 | 2,270,700 | — | — |
| 2024-02-13 | $27.05 | $36.85 | 3,737,600 | — | — |
| 2024-02-12 | $27.92 | $38.03 | 2,169,700 | — | — |
| 2024-02-09 | $27.90 | $38.00 | 2,593,800 | — | — |
| 2024-02-08 | $27.79 | $37.85 | 3,370,000 | — | — |
| 2024-02-07 | $27.76 | $37.81 | 6,342,600 | — | — |
| 2024-02-06 | $28.15 | $38.34 | 6,384,900 | — | — |
| 2024-02-05 | $29.79 | $40.58 | 2,567,900 | — | — |
| 2024-02-02 | $29.84 | $40.65 | 1,995,800 | — | — |
| 2024-02-01 | $29.51 | $40.20 | 3,032,800 | — | — |
| 2024-01-31 | $29.91 | $40.74 | 2,031,600 | — | — |
| 2024-01-30 | $30.23 | $41.18 | 2,373,700 | — | — |
| 2024-01-29 | $29.97 | $40.82 | 2,555,900 | — | — |
| 2024-01-26 | $29.87 | $40.69 | 2,364,300 | — | — |
| 2024-01-25 | $29.69 | $40.44 | 2,402,700 | — | — |
| 2024-01-24 | $29.50 | $40.18 | 2,800,500 | — | — |
| 2024-01-23 | $28.93 | $39.41 | 2,707,300 | — | — |
| 2024-01-22 | $29.11 | $39.65 | 2,383,600 | — | — |
| 2024-01-19 | $29.02 | $39.53 | 3,659,900 | — | — |
| 2024-01-18 | $29.36 | $39.99 | 2,312,100 | — | — |
| 2024-01-17 | $29.14 | $39.69 | 2,131,200 | — | — |
| 2024-01-16 | $29.47 | $40.14 | 1,744,200 | — | — |
| 2024-01-12 | $29.80 | $40.59 | 1,913,700 | — | — |
| 2024-01-11 | $29.49 | $40.17 | 3,264,200 | — | — |
| 2024-01-10 | $29.92 | $40.75 | 2,910,000 | — | — |
| 2024-01-09 | $29.72 | $40.48 | 2,571,800 | — | — |
| 2024-01-08 | $30.35 | $41.34 | 3,188,900 | — | — |
| 2024-01-05 | $29.92 | $40.75 | 3,282,000 | — | — |
| 2024-01-04 | $29.57 | $40.28 | 3,917,800 | — | — |
| 2024-01-03 | $29.30 | $39.91 | 6,129,300 | — | — |
| 2024-01-02 | $30.40 | $41.41 | 3,973,900 | — | — |