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
- 1993-06-29 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 | $42.51 | $163.36 | 877,700 | — | — |
| 2024-12-30 | $42.37 | $162.82 | 989,000 | — | — |
| 2024-12-27 | $42.64 | $163.86 | 978,300 | — | — |
| 2024-12-26 | $43.06 | $165.47 | 1,021,700 | — | — |
| 2024-12-24 | $42.79 | $164.43 | 405,600 | — | — |
| 2024-12-23 | $42.44 | $163.09 | 1,261,400 | — | — |
| 2024-12-20 | $42.02 | $161.47 | 1,610,200 | — | — |
| 2024-12-19 | $41.42 | $159.17 | 3,014,100 | — | — |
| 2024-12-18 | $41.69 | $160.20 | 3,157,600 | — | — |
| 2024-12-17 | $44.88 | $172.46 | 2,754,900 | — | — |
| 2024-12-16 | $44.58 | $171.31 | 3,524,300 | — | — |
| 2024-12-13 | $44.56 | $171.23 | 2,174,400 | — | — |
| 2024-12-12 | $43.96 | $168.93 | 3,774,800 | — | — |
| 2024-12-11 | $43.12 | $165.70 | 3,174,100 | — | — |
| 2024-12-10 | $40.65 | $156.21 | 1,549,100 | — | — |
| 2024-12-09 | $40.51 | $155.67 | 2,871,800 | — | — |
| 2024-12-06 | $38.87 | $149.37 | 2,355,100 | — | — |
| 2024-12-05 | $38.46 | $147.79 | 2,245,600 | — | — |
| 2024-12-04 | $38.38 | $147.49 | 3,315,500 | — | — |
| 2024-12-03 | $40.15 | $154.29 | 2,348,300 | — | — |
| 2024-12-02 | $40.22 | $154.56 | 2,427,700 | — | — |
| 2024-11-29 | $40.30 | $154.86 | 2,181,900 | — | — |
| 2024-11-27 | $39.71 | $152.60 | 3,123,900 | — | — |
| 2024-11-26 | $40.03 | $153.83 | 2,934,100 | — | — |
| 2024-11-25 | $39.26 | $150.87 | 6,502,800 | — | — |
| 2024-11-22 | $40.03 | $153.83 | 6,457,100 | — | — |
| 2024-11-21 | $37.47 | $143.99 | 5,340,500 | — | — |
| 2024-11-20 | $37.17 | $142.84 | 4,015,500 | — | — |
| 2024-11-19 | $35.55 | $136.61 | 3,720,900 | — | — |
| 2024-11-18 | $34.94 | $134.27 | 4,035,200 | — | — |
| 2024-11-15 | $32.39 | $124.47 | 2,976,900 | — | — |
| 2024-11-14 | $32.26 | $123.97 | 3,075,200 | — | — |
| 2024-11-13 | $30.91 | $118.78 | 2,024,900 | — | — |
| 2024-11-12 | $29.79 | $114.48 | 1,832,300 | — | — |
| 2024-11-11 | $29.84 | $114.67 | 1,830,500 | — | — |
| 2024-11-08 | $29.24 | $112.36 | 2,987,900 | — | — |
| 2024-11-07 | $29.32 | $112.67 | 2,287,000 | — | — |
| 2024-11-06 | $28.25 | $108.56 | 3,059,500 | — | — |
| 2024-11-05 | $27.49 | $105.64 | 2,886,700 | — | — |
| 2024-11-04 | $26.59 | $102.18 | 3,276,200 | — | — |
| 2024-11-01 | $25.37 | $97.49 | 2,004,300 | — | — |
| 2024-10-31 | $24.51 | $94.19 | 1,362,300 | — | — |
| 2024-10-30 | $24.55 | $94.34 | 1,775,500 | — | — |
| 2024-10-29 | $24.84 | $95.45 | 1,504,000 | — | — |
| 2024-10-28 | $25.51 | $98.03 | 1,891,000 | — | — |
| 2024-10-25 | $25.65 | $98.57 | 2,113,600 | — | — |
| 2024-10-24 | $25.11 | $96.49 | 1,952,400 | — | — |
| 2024-10-23 | $24.30 | $93.38 | 1,899,500 | — | — |
| 2024-10-22 | $24.82 | $95.38 | 1,088,800 | — | — |
| 2024-10-21 | $24.87 | $95.57 | 1,435,500 | — | — |
| 2024-10-18 | $25.00 | $96.07 | 1,151,700 | — | — |
| 2024-10-17 | $25.02 | $96.15 | 1,435,800 | — | — |
| 2024-10-16 | $24.88 | $95.61 | 1,585,500 | — | — |
| 2024-10-15 | $25.74 | $98.91 | 2,083,200 | — | — |
| 2024-10-14 | $25.25 | $97.03 | 1,913,300 | — | — |
| 2024-10-11 | $24.88 | $95.61 | 1,896,000 | — | — |
| 2024-10-10 | $24.25 | $93.19 | 2,597,700 | — | — |
| 2024-10-09 | $23.59 | $90.65 | 3,918,600 | — | — |
| 2024-10-08 | $22.10 | $84.93 | 920,000 | — | — |
| 2024-10-07 | $21.98 | $84.46 | 1,093,100 | — | — |
| 2024-10-04 | $22.24 | $85.46 | 1,171,600 | — | — |
| 2024-10-03 | $22.36 | $85.92 | 1,753,100 | — | — |
| 2024-10-02 | $21.69 | $83.35 | 1,404,100 | — | — |
| 2024-10-01 | $21.67 | $83.27 | 1,764,400 | — | — |
| 2024-09-30 | $21.21 | $81.51 | 1,806,800 | — | — |
| 2024-09-27 | $21.68 | $83.31 | 1,681,400 | — | — |
| 2024-09-26 | $22.06 | $84.77 | 1,713,600 | — | — |
| 2024-09-25 | $22.35 | $85.89 | 968,100 | — | — |
| 2024-09-24 | $22.75 | $87.42 | 1,176,000 | — | — |
| 2024-09-23 | $22.88 | $87.92 | 1,540,500 | — | — |
| 2024-09-20 | $23.65 | $90.88 | 1,072,700 | — | — |
| 2024-09-19 | $24.26 | $93.23 | 1,664,400 | — | — |
| 2024-09-18 | $23.56 | $90.54 | 1,335,900 | — | — |
| 2024-09-17 | $23.65 | $90.88 | 1,489,300 | — | — |
| 2024-09-16 | $23.87 | $91.73 | 1,769,800 | — | — |
| 2024-09-13 | $23.31 | $89.57 | 975,500 | — | — |
| 2024-09-12 | $23.11 | $88.81 | 1,395,900 | — | — |
| 2024-09-11 | $22.82 | $87.69 | 1,349,500 | — | — |
| 2024-09-10 | $22.72 | $87.31 | 1,669,600 | — | — |
| 2024-09-09 | $23.27 | $89.42 | 1,267,500 | — | — |
| 2024-09-06 | $23.35 | $89.73 | 1,344,700 | — | — |
| 2024-09-05 | $23.92 | $91.92 | 2,317,100 | — | — |
| 2024-09-04 | $24.04 | $92.38 | 3,052,700 | — | — |
| 2024-09-03 | $23.25 | $89.34 | 3,081,400 | — | — |
| 2024-08-30 | $23.70 | $91.07 | 4,723,400 | — | — |
| 2024-08-29 | $22.44 | $86.23 | 1,453,500 | — | — |
| 2024-08-28 | $21.73 | $83.50 | 839,300 | — | — |
| 2024-08-27 | $21.59 | $82.97 | 754,800 | — | — |
| 2024-08-26 | $21.32 | $81.93 | 682,500 | — | — |
| 2024-08-23 | $21.07 | $80.97 | 1,429,100 | — | — |
| 2024-08-22 | $20.68 | $79.47 | 1,073,200 | — | — |
| 2024-08-21 | $21.12 | $81.16 | 1,031,200 | — | — |
| 2024-08-20 | $21.64 | $83.16 | 1,062,600 | — | — |
| 2024-08-19 | $21.79 | $83.73 | 1,613,600 | — | — |
| 2024-08-16 | $21.67 | $83.27 | 1,316,500 | — | — |
| 2024-08-15 | $21.78 | $83.70 | 1,686,800 | — | — |
| 2024-08-14 | $21.60 | $83.00 | 1,934,600 | — | — |
| 2024-08-13 | $21.59 | $82.97 | 1,380,100 | — | — |
| 2024-08-12 | $21.44 | $82.39 | 2,195,700 | — | — |
| 2024-08-09 | $20.58 | $79.08 | 2,049,000 | — | — |
| 2024-08-08 | $19.78 | $76.01 | 2,380,200 | — | — |
| 2024-08-07 | $19.03 | $73.13 | 2,124,400 | — | — |
| 2024-08-06 | $18.45 | $70.90 | 1,859,300 | — | — |
| 2024-08-05 | $18.06 | $69.40 | 2,942,500 | — | — |
| 2024-08-02 | $18.14 | $69.71 | 2,739,100 | — | — |
| 2024-08-01 | $19.37 | $74.43 | 1,767,000 | — | — |
| 2024-07-31 | $19.94 | $76.62 | 1,672,700 | — | — |
| 2024-07-30 | $18.95 | $72.82 | 1,234,900 | — | — |
| 2024-07-29 | $19.30 | $74.17 | 1,661,800 | — | — |
| 2024-07-26 | $19.98 | $76.78 | 1,722,900 | — | — |
| 2024-07-25 | $19.68 | $75.63 | 1,574,800 | — | — |
| 2024-07-24 | $19.69 | $75.66 | 1,335,000 | — | — |
| 2024-07-23 | $20.47 | $78.66 | 1,254,200 | — | — |
| 2024-07-22 | $20.16 | $77.47 | 1,197,200 | — | — |
| 2024-07-19 | $20.19 | $77.59 | 1,263,500 | — | — |
| 2024-07-18 | $19.91 | $76.51 | 949,000 | — | — |
| 2024-07-17 | $19.87 | $76.36 | 2,293,400 | — | — |
| 2024-07-16 | $20.64 | $79.31 | 1,586,400 | — | — |
| 2024-07-15 | $20.99 | $80.66 | 1,385,400 | — | — |
| 2024-07-12 | $21.29 | $81.81 | 1,711,600 | — | — |
| 2024-07-11 | $21.13 | $81.20 | 1,169,900 | — | — |
| 2024-07-10 | $21.05 | $80.89 | 1,361,100 | — | — |
| 2024-07-09 | $20.73 | $79.66 | 1,147,300 | — | — |
| 2024-07-08 | $20.55 | $78.97 | 1,673,100 | — | — |
| 2024-07-05 | $20.08 | $77.16 | 1,337,900 | — | — |
| 2024-07-03 | $20.15 | $77.43 | 962,700 | — | — |
| 2024-07-02 | $20.01 | $76.89 | 1,740,100 | — | — |
| 2024-07-01 | $19.34 | $74.32 | 2,221,600 | — | — |
| 2024-06-28 | $20.12 | $77.32 | 1,999,900 | — | — |
| 2024-06-27 | $20.72 | $79.62 | 2,229,400 | — | — |
| 2024-06-26 | $20.28 | $77.93 | 1,912,600 | — | — |
| 2024-06-25 | $20.82 | $80.01 | 2,022,500 | — | — |
| 2024-06-24 | $20.77 | $79.81 | 1,611,700 | — | — |
| 2024-06-21 | $20.30 | $78.01 | 2,977,300 | — | — |
| 2024-06-20 | $20.76 | $79.78 | 1,295,600 | — | — |
| 2024-06-18 | $21.01 | $80.74 | 1,335,700 | — | — |
| 2024-06-17 | $20.44 | $78.55 | 1,250,400 | — | — |
| 2024-06-14 | $20.88 | $80.24 | 1,383,300 | — | — |
| 2024-06-13 | $21.17 | $81.35 | 4,495,800 | — | — |
| 2024-06-12 | $20.67 | $79.43 | 3,763,800 | — | — |
| 2024-06-11 | $20.27 | $77.89 | 1,684,600 | — | — |
| 2024-06-10 | $20.83 | $80.04 | 2,034,200 | — | — |
| 2024-06-07 | $20.02 | $76.93 | 2,129,500 | — | — |
| 2024-06-06 | $20.10 | $77.24 | 2,091,400 | — | — |
| 2024-06-05 | $20.81 | $79.97 | 3,201,200 | — | — |
| 2024-06-04 | $20.28 | $77.93 | 4,241,500 | — | — |
| 2024-06-03 | $22.10 | $84.93 | 2,370,400 | — | — |
| 2024-05-31 | $23.21 | $89.19 | 2,616,800 | — | — |
| 2024-05-30 | $23.91 | $91.88 | 3,182,600 | — | — |
| 2024-05-29 | $22.46 | $86.31 | 1,909,700 | — | — |
| 2024-05-28 | $22.25 | $85.50 | 2,884,200 | — | — |
| 2024-05-24 | $21.01 | $80.74 | 2,433,800 | — | — |
| 2024-05-23 | $21.35 | $82.04 | 2,606,600 | — | — |
| 2024-05-22 | $21.77 | $83.66 | 3,393,900 | — | — |
| 2024-05-21 | $23.53 | $90.42 | 1,865,600 | — | — |
| 2024-05-20 | $23.77 | $91.34 | 1,366,900 | — | — |
| 2024-05-17 | $23.44 | $90.07 | 1,506,400 | — | — |
| 2024-05-16 | $23.64 | $90.84 | 1,630,900 | — | — |
| 2024-05-15 | $23.91 | $91.88 | 2,610,100 | — | — |
| 2024-05-14 | $23.02 | $88.46 | 2,428,300 | — | — |
| 2024-05-13 | $22.78 | $87.54 | 2,945,400 | — | — |
| 2024-05-10 | $22.78 | $87.54 | 4,631,900 | — | — |
| 2024-05-09 | $24.38 | $93.69 | 1,846,100 | — | — |
| 2024-05-08 | $24.46 | $93.99 | 2,343,100 | — | — |
| 2024-05-07 | $24.03 | $92.34 | 2,866,800 | — | — |
| 2024-05-06 | $23.88 | $91.77 | 2,987,000 | — | — |
| 2024-05-03 | $23.38 | $89.84 | 2,838,100 | — | — |
| 2024-05-02 | $22.36 | $85.92 | 1,922,100 | — | — |
| 2024-05-01 | $22.08 | $84.85 | 1,698,200 | — | — |
| 2024-04-30 | $21.96 | $84.39 | 2,808,900 | — | — |
| 2024-04-29 | $21.48 | $82.54 | 1,680,800 | — | — |
| 2024-04-26 | $21.17 | $81.35 | 1,508,600 | — | — |
| 2024-04-25 | $20.24 | $77.78 | 2,100,900 | — | — |
| 2024-04-24 | $20.16 | $77.47 | 1,768,600 | — | — |
| 2024-04-23 | $20.87 | $80.20 | 1,562,500 | — | — |
| 2024-04-22 | $20.79 | $79.89 | 3,361,800 | — | — |
| 2024-04-19 | $19.34 | $74.32 | 1,355,000 | — | — |
| 2024-04-18 | $19.07 | $73.28 | 2,335,700 | — | — |
| 2024-04-17 | $19.47 | $74.82 | 1,802,200 | — | — |
| 2024-04-16 | $20.25 | $77.82 | 2,953,400 | — | — |
| 2024-04-15 | $20.21 | $77.66 | 2,167,500 | — | — |
| 2024-04-12 | $21.17 | $81.35 | 2,039,700 | — | — |
| 2024-04-11 | $21.61 | $83.04 | 1,559,000 | — | — |
| 2024-04-10 | $21.46 | $82.47 | 1,802,900 | — | — |
| 2024-04-09 | $21.75 | $83.58 | 3,420,500 | — | — |
| 2024-04-08 | $21.71 | $83.43 | 3,481,700 | — | — |
| 2024-04-05 | $21.04 | $80.85 | 2,406,700 | — | — |
| 2024-04-04 | $20.23 | $77.74 | 5,200,500 | — | — |
| 2024-04-03 | $20.64 | $79.31 | 2,122,600 | — | — |
| 2024-04-02 | $19.91 | $76.51 | 1,643,400 | — | — |
| 2024-04-01 | $19.63 | $75.43 | 696,700 | — | — |
| 2024-03-28 | $19.80 | $76.09 | 980,600 | — | — |
| 2024-03-27 | $20.12 | $77.32 | 1,289,800 | — | — |
| 2024-03-26 | $19.80 | $76.09 | 3,597,100 | — | — |
| 2024-03-25 | $20.37 | $78.28 | 2,236,100 | — | — |
| 2024-03-22 | $20.26 | $77.85 | 2,176,400 | — | — |
| 2024-03-21 | $20.19 | $77.59 | 3,602,600 | — | — |
| 2024-03-20 | $19.36 | $74.40 | 1,845,600 | — | — |
| 2024-03-19 | $18.97 | $72.90 | 2,746,100 | — | — |
| 2024-03-18 | $19.26 | $74.01 | 5,453,900 | — | — |
| 2024-03-15 | $18.06 | $69.40 | 2,585,100 | — | — |
| 2024-03-14 | $18.00 | $69.17 | 3,025,700 | — | — |
| 2024-03-13 | $18.11 | $69.59 | 2,792,200 | — | — |
| 2024-03-12 | $17.64 | $67.79 | 1,855,600 | — | — |
| 2024-03-11 | $17.34 | $66.63 | 1,678,500 | — | — |
| 2024-03-08 | $17.65 | $67.82 | 2,680,300 | — | — |
| 2024-03-07 | $18.32 | $70.40 | 2,916,700 | — | — |
| 2024-03-06 | $18.67 | $71.74 | 3,133,000 | — | — |
| 2024-03-05 | $18.20 | $69.94 | 2,028,200 | — | — |
| 2024-03-04 | $18.71 | $71.90 | 4,668,800 | — | — |
| 2024-03-01 | $17.83 | $68.52 | 2,345,900 | — | — |
| 2024-02-29 | $17.30 | $66.48 | 2,000,100 | — | — |
| 2024-02-28 | $17.07 | $65.60 | 2,200,200 | — | — |
| 2024-02-27 | $17.41 | $66.90 | 2,807,200 | — | — |
| 2024-02-26 | $17.91 | $68.82 | 2,015,600 | — | — |
| 2024-02-23 | $18.04 | $69.32 | 2,081,300 | — | — |
| 2024-02-22 | $18.05 | $69.36 | 9,383,800 | — | — |
| 2024-02-21 | $16.96 | $65.17 | 3,041,100 | — | — |
| 2024-02-20 | $16.71 | $64.21 | 1,833,600 | — | — |
| 2024-02-16 | $16.85 | $64.75 | 1,938,000 | — | — |
| 2024-02-15 | $17.00 | $65.33 | 1,566,900 | — | — |
| 2024-02-14 | $17.02 | $65.40 | 1,988,900 | — | — |
| 2024-02-13 | $16.66 | $64.02 | 1,233,800 | — | — |
| 2024-02-12 | $16.74 | $64.33 | 1,126,900 | — | — |
| 2024-02-09 | $16.64 | $63.94 | 2,304,800 | — | — |
| 2024-02-08 | $15.81 | $60.75 | 1,293,000 | — | — |
| 2024-02-07 | $16.04 | $61.64 | 2,503,000 | — | — |
| 2024-02-06 | $16.53 | $63.52 | 1,636,500 | — | — |
| 2024-02-05 | $16.41 | $63.06 | 1,533,900 | — | — |
| 2024-02-02 | $17.18 | $66.02 | 1,113,200 | — | — |
| 2024-02-01 | $17.49 | $67.21 | 1,658,500 | — | — |
| 2024-01-31 | $17.28 | $66.40 | 1,557,200 | — | — |
| 2024-01-30 | $17.29 | $66.44 | 1,300,200 | — | — |
| 2024-01-29 | $17.54 | $67.40 | 1,793,800 | — | — |
| 2024-01-26 | $17.69 | $67.98 | 2,729,900 | — | — |
| 2024-01-25 | $17.37 | $66.75 | 3,257,000 | — | — |
| 2024-01-24 | $16.44 | $63.18 | 2,677,700 | — | — |
| 2024-01-23 | $15.79 | $60.68 | 1,575,600 | — | — |
| 2024-01-22 | $15.64 | $60.10 | 2,651,900 | — | — |
| 2024-01-19 | $15.63 | $60.06 | 1,864,400 | — | — |
| 2024-01-18 | $15.20 | $58.41 | 1,568,800 | — | — |
| 2024-01-17 | $15.00 | $57.64 | 2,715,400 | — | — |
| 2024-01-16 | $14.91 | $57.30 | 3,797,500 | — | — |
| 2024-01-12 | $15.89 | $61.06 | 1,277,800 | — | — |
| 2024-01-11 | $15.99 | $61.45 | 2,795,500 | — | — |
| 2024-01-10 | $15.90 | $61.10 | 1,649,000 | — | — |
| 2024-01-09 | $16.04 | $61.64 | 2,388,800 | — | — |
| 2024-01-08 | $16.71 | $64.21 | 1,181,700 | — | — |
| 2024-01-05 | $16.70 | $64.17 | 1,788,800 | — | — |
| 2024-01-04 | $16.23 | $62.37 | 1,627,700 | — | — |
| 2024-01-03 | $16.77 | $64.44 | 2,152,300 | — | — |
| 2024-01-02 | $16.52 | $63.48 | 2,197,800 | — | — |