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
- 2008-12-04 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 | $33.67 | $33.67 | 853,100 | — | — |
| 2024-12-30 | $33.98 | $33.98 | 1,491,900 | — | — |
| 2024-12-27 | $35.25 | $35.25 | 1,516,700 | — | — |
| 2024-12-26 | $36.32 | $36.32 | 1,539,700 | — | — |
| 2024-12-24 | $35.99 | $35.99 | 557,600 | — | — |
| 2024-12-23 | $35.86 | $35.86 | 1,266,900 | — | — |
| 2024-12-20 | $35.62 | $35.62 | 1,586,300 | — | — |
| 2024-12-19 | $34.26 | $34.26 | 1,782,900 | — | — |
| 2024-12-18 | $35.23 | $35.23 | 2,372,600 | — | — |
| 2024-12-17 | $37.74 | $37.74 | 967,100 | — | — |
| 2024-12-16 | $37.90 | $37.90 | 840,200 | — | — |
| 2024-12-13 | $37.70 | $37.70 | 2,168,400 | — | — |
| 2024-12-12 | $39.19 | $39.19 | 2,497,300 | — | — |
| 2024-12-11 | $42.30 | $42.30 | 2,220,000 | — | — |
| 2024-12-10 | $41.77 | $41.77 | 1,544,400 | — | — |
| 2024-12-09 | $41.36 | $41.36 | 2,358,200 | — | — |
| 2024-12-06 | $39.10 | $39.10 | 1,342,400 | — | — |
| 2024-12-05 | $39.93 | $39.93 | 1,071,300 | — | — |
| 2024-12-04 | $39.96 | $39.96 | 1,638,600 | — | — |
| 2024-12-03 | $39.12 | $39.12 | 1,153,800 | — | — |
| 2024-12-02 | $37.84 | $37.84 | 961,100 | — | — |
| 2024-11-29 | $38.19 | $38.19 | 871,300 | — | — |
| 2024-11-27 | $36.89 | $36.89 | 1,661,200 | — | — |
| 2024-11-26 | $37.83 | $37.83 | 854,800 | — | — |
| 2024-11-25 | $37.42 | $37.42 | 2,302,000 | — | — |
| 2024-11-22 | $39.75 | $39.75 | 1,581,000 | — | — |
| 2024-11-21 | $38.67 | $38.67 | 1,317,900 | — | — |
| 2024-11-20 | $38.80 | $38.80 | 1,362,900 | — | — |
| 2024-11-19 | $39.84 | $39.84 | 1,066,200 | — | — |
| 2024-11-18 | $39.53 | $39.53 | 1,764,400 | — | — |
| 2024-11-15 | $37.34 | $37.34 | 1,573,700 | — | — |
| 2024-11-14 | $38.00 | $38.00 | 1,698,000 | — | — |
| 2024-11-13 | $37.50 | $37.50 | 1,416,300 | — | — |
| 2024-11-12 | $38.78 | $38.78 | 1,044,300 | — | — |
| 2024-11-11 | $38.49 | $38.49 | 1,472,000 | — | — |
| 2024-11-08 | $39.93 | $39.93 | 1,866,500 | — | — |
| 2024-11-07 | $41.76 | $41.76 | 1,490,400 | — | — |
| 2024-11-06 | $39.83 | $39.83 | 2,227,800 | — | — |
| 2024-11-05 | $43.70 | $43.70 | 1,033,100 | — | — |
| 2024-11-04 | $43.29 | $43.29 | 1,042,700 | — | — |
| 2024-11-01 | $42.98 | $42.98 | 2,096,500 | — | — |
| 2024-10-31 | $43.83 | $43.83 | 3,660,700 | — | — |
| 2024-10-30 | $46.90 | $46.90 | 2,465,600 | — | — |
| 2024-10-29 | $48.76 | $48.76 | 2,530,900 | — | — |
| 2024-10-28 | $46.68 | $46.68 | 1,898,900 | — | — |
| 2024-10-25 | $46.43 | $46.43 | 1,436,000 | — | — |
| 2024-10-24 | $46.60 | $46.60 | 2,087,000 | — | — |
| 2024-10-23 | $46.68 | $46.68 | 3,732,400 | — | — |
| 2024-10-22 | $49.90 | $49.90 | 2,875,000 | — | — |
| 2024-10-21 | $47.25 | $47.25 | 3,620,500 | — | — |
| 2024-10-18 | $46.69 | $46.69 | 5,186,500 | — | — |
| 2024-10-17 | $41.52 | $41.52 | 1,671,300 | — | — |
| 2024-10-16 | $41.60 | $41.60 | 1,796,300 | — | — |
| 2024-10-15 | $41.03 | $41.03 | 1,321,900 | — | — |
| 2024-10-14 | $40.47 | $40.47 | 934,100 | — | — |
| 2024-10-11 | $41.25 | $41.25 | 1,206,600 | — | — |
| 2024-10-10 | $40.13 | $40.13 | 1,479,700 | — | — |
| 2024-10-09 | $38.73 | $38.73 | 993,600 | — | — |
| 2024-10-08 | $39.10 | $39.10 | 2,998,300 | — | — |
| 2024-10-07 | $41.85 | $41.85 | 1,359,800 | — | — |
| 2024-10-04 | $43.13 | $43.13 | 3,492,400 | — | — |
| 2024-10-03 | $42.76 | $42.76 | 1,926,800 | — | — |
| 2024-10-02 | $42.15 | $42.15 | 2,141,100 | — | — |
| 2024-10-01 | $40.96 | $40.96 | 1,917,500 | — | — |
| 2024-09-30 | $40.44 | $40.44 | 2,090,500 | — | — |
| 2024-09-27 | $41.74 | $41.74 | 2,549,900 | — | — |
| 2024-09-26 | $42.97 | $42.97 | 3,046,000 | — | — |
| 2024-09-25 | $42.32 | $42.32 | 3,003,000 | — | — |
| 2024-09-24 | $43.40 | $43.40 | 3,492,300 | — | — |
| 2024-09-23 | $39.44 | $39.44 | 1,987,200 | — | — |
| 2024-09-20 | $40.62 | $40.62 | 1,837,900 | — | — |
| 2024-09-19 | $39.81 | $39.81 | 2,332,000 | — | — |
| 2024-09-18 | $37.42 | $37.42 | 4,240,200 | — | — |
| 2024-09-17 | $39.48 | $39.48 | 1,198,100 | — | — |
| 2024-09-16 | $39.77 | $39.77 | 1,455,600 | — | — |
| 2024-09-13 | $39.65 | $39.65 | 3,084,400 | — | — |
| 2024-09-12 | $37.49 | $37.49 | 2,369,100 | — | — |
| 2024-09-11 | $34.50 | $34.50 | 1,385,700 | — | — |
| 2024-09-10 | $34.05 | $34.05 | 1,153,600 | — | — |
| 2024-09-09 | $33.80 | $33.80 | 1,089,300 | — | — |
| 2024-09-06 | $32.70 | $32.70 | 2,044,300 | — | — |
| 2024-09-05 | $34.86 | $34.86 | 1,545,700 | — | — |
| 2024-09-04 | $33.39 | $33.39 | 876,100 | — | — |
| 2024-09-03 | $33.17 | $33.17 | 1,631,600 | — | — |
| 2024-08-30 | $35.27 | $35.27 | 1,966,400 | — | — |
| 2024-08-29 | $36.59 | $36.59 | 1,194,200 | — | — |
| 2024-08-28 | $36.29 | $36.29 | 1,369,400 | — | — |
| 2024-08-27 | $38.23 | $38.23 | 1,029,800 | — | — |
| 2024-08-26 | $38.12 | $38.12 | 1,371,900 | — | — |
| 2024-08-23 | $37.87 | $37.87 | 2,472,700 | — | — |
| 2024-08-22 | $35.59 | $35.59 | 1,964,500 | — | — |
| 2024-08-21 | $37.16 | $37.16 | 1,303,200 | — | — |
| 2024-08-20 | $36.92 | $36.92 | 1,975,300 | — | — |
| 2024-08-19 | $36.84 | $36.84 | 1,655,000 | — | — |
| 2024-08-16 | $35.74 | $35.74 | 1,833,200 | — | — |
| 2024-08-15 | $34.22 | $34.22 | 2,090,600 | — | — |
| 2024-08-14 | $32.32 | $32.32 | 1,653,100 | — | — |
| 2024-08-13 | $33.14 | $33.14 | 1,329,100 | — | — |
| 2024-08-12 | $33.38 | $33.38 | 1,814,200 | — | — |
| 2024-08-09 | $32.12 | $32.12 | 1,124,900 | — | — |
| 2024-08-08 | $32.15 | $32.15 | 2,141,000 | — | — |
| 2024-08-07 | $30.50 | $30.50 | 1,883,400 | — | — |
| 2024-08-06 | $31.24 | $31.24 | 1,559,100 | — | — |
| 2024-08-05 | $31.76 | $31.76 | 2,929,100 | — | — |
| 2024-08-02 | $34.94 | $34.94 | 1,968,700 | — | — |
| 2024-08-01 | $34.95 | $34.95 | 1,646,200 | — | — |
| 2024-07-31 | $36.01 | $36.01 | 1,446,100 | — | — |
| 2024-07-30 | $34.51 | $34.51 | 1,207,700 | — | — |
| 2024-07-29 | $33.48 | $33.48 | 1,324,900 | — | — |
| 2024-07-26 | $33.54 | $33.54 | 1,303,700 | — | — |
| 2024-07-25 | $33.35 | $33.35 | 2,585,000 | — | — |
| 2024-07-24 | $36.22 | $36.22 | 1,428,300 | — | — |
| 2024-07-23 | $36.90 | $36.90 | 645,000 | — | — |
| 2024-07-22 | $36.81 | $36.81 | 1,068,900 | — | — |
| 2024-07-19 | $36.89 | $36.89 | 1,773,300 | — | — |
| 2024-07-18 | $38.38 | $38.38 | 2,066,800 | — | — |
| 2024-07-17 | $39.76 | $39.76 | 2,556,200 | — | — |
| 2024-07-16 | $42.55 | $42.55 | 1,675,500 | — | — |
| 2024-07-15 | $40.86 | $40.86 | 1,229,400 | — | — |
| 2024-07-12 | $41.19 | $41.19 | 1,447,000 | — | — |
| 2024-07-11 | $42.97 | $42.97 | 1,610,700 | — | — |
| 2024-07-10 | $41.37 | $41.37 | 1,410,500 | — | — |
| 2024-07-09 | $41.30 | $41.30 | 838,300 | — | — |
| 2024-07-08 | $41.30 | $41.30 | 1,114,500 | — | — |
| 2024-07-05 | $42.45 | $42.45 | 2,063,000 | — | — |
| 2024-07-03 | $40.59 | $40.59 | 1,913,300 | — | — |
| 2024-07-02 | $38.16 | $38.16 | 1,152,400 | — | — |
| 2024-07-01 | $37.81 | $37.81 | 674,500 | — | — |
| 2024-06-28 | $37.09 | $37.09 | 966,600 | — | — |
| 2024-06-27 | $36.69 | $36.69 | 826,500 | — | — |
| 2024-06-26 | $36.33 | $36.33 | 888,500 | — | — |
| 2024-06-25 | $36.60 | $36.60 | 1,303,700 | — | — |
| 2024-06-24 | $38.29 | $38.29 | 787,600 | — | — |
| 2024-06-21 | $38.27 | $38.27 | 2,091,800 | — | — |
| 2024-06-20 | $41.36 | $41.36 | 1,940,400 | — | — |
| 2024-06-18 | $38.46 | $38.46 | 1,122,100 | — | — |
| 2024-06-17 | $38.31 | $38.31 | 785,200 | — | — |
| 2024-06-14 | $38.57 | $38.57 | 1,592,900 | — | — |
| 2024-06-13 | $36.92 | $36.92 | 2,084,100 | — | — |
| 2024-06-12 | $38.70 | $38.70 | 2,260,200 | — | — |
| 2024-06-11 | $37.84 | $37.84 | 1,299,500 | — | — |
| 2024-06-10 | $39.10 | $39.10 | 1,228,700 | — | — |
| 2024-06-07 | $37.76 | $37.76 | 3,485,600 | — | — |
| 2024-06-06 | $43.53 | $43.53 | 1,505,900 | — | — |
| 2024-06-05 | $40.16 | $40.16 | 1,403,500 | — | — |
| 2024-06-04 | $39.00 | $39.00 | 2,387,100 | — | — |
| 2024-06-03 | $41.79 | $41.79 | 1,383,100 | — | — |
| 2024-05-31 | $41.29 | $41.29 | 2,201,900 | — | — |
| 2024-05-30 | $43.40 | $43.40 | 1,421,900 | — | — |
| 2024-05-29 | $45.88 | $45.88 | 1,227,300 | — | — |
| 2024-05-28 | $46.07 | $46.07 | 1,977,400 | — | — |
| 2024-05-24 | $41.55 | $41.55 | 1,066,100 | — | — |
| 2024-05-23 | $40.98 | $40.98 | 2,115,800 | — | — |
| 2024-05-22 | $43.02 | $43.02 | 2,473,400 | — | — |
| 2024-05-21 | $46.41 | $46.41 | 2,181,500 | — | — |
| 2024-05-20 | $45.56 | $45.56 | 3,962,900 | — | — |
| 2024-05-17 | $45.03 | $45.03 | 3,268,700 | — | — |
| 2024-05-16 | $39.84 | $39.84 | 1,074,700 | — | — |
| 2024-05-15 | $40.06 | $40.06 | 1,956,100 | — | — |
| 2024-05-14 | $37.21 | $37.21 | 916,400 | — | — |
| 2024-05-13 | $36.27 | $36.27 | 738,300 | — | — |
| 2024-05-10 | $36.16 | $36.16 | 1,374,900 | — | — |
| 2024-05-09 | $36.41 | $36.41 | 1,780,800 | — | — |
| 2024-05-08 | $33.94 | $33.94 | 921,700 | — | — |
| 2024-05-07 | $33.87 | $33.87 | 635,700 | — | — |
| 2024-05-06 | $34.29 | $34.29 | 1,244,900 | — | — |
| 2024-05-03 | $32.01 | $32.01 | 1,833,800 | — | — |
| 2024-05-02 | $32.41 | $32.41 | 1,307,500 | — | — |
| 2024-05-01 | $32.16 | $32.16 | 1,538,800 | — | — |
| 2024-04-30 | $31.64 | $31.64 | 1,854,100 | — | — |
| 2024-04-29 | $33.79 | $33.79 | 895,000 | — | — |
| 2024-04-26 | $33.94 | $33.94 | 1,186,700 | — | — |
| 2024-04-25 | $34.45 | $34.45 | 1,210,600 | — | — |
| 2024-04-24 | $33.96 | $33.96 | 884,900 | — | — |
| 2024-04-23 | $34.23 | $34.23 | 1,322,100 | — | — |
| 2024-04-22 | $34.02 | $34.02 | 2,154,100 | — | — |
| 2024-04-19 | $37.88 | $37.88 | 1,482,500 | — | — |
| 2024-04-18 | $36.85 | $36.85 | 939,300 | — | — |
| 2024-04-17 | $36.87 | $36.87 | 1,676,000 | — | — |
| 2024-04-16 | $36.68 | $36.68 | 2,177,100 | — | — |
| 2024-04-15 | $38.39 | $38.39 | 2,117,800 | — | — |
| 2024-04-12 | $36.24 | $36.24 | 4,590,000 | — | — |
| 2024-04-11 | $37.32 | $37.32 | 1,518,000 | — | — |
| 2024-04-10 | $35.73 | $35.73 | 2,347,000 | — | — |
| 2024-04-09 | $36.55 | $36.55 | 2,101,100 | — | — |
| 2024-04-08 | $35.66 | $35.66 | 2,497,400 | — | — |
| 2024-04-05 | $34.62 | $34.62 | 1,948,800 | — | — |
| 2024-04-04 | $33.19 | $33.19 | 2,159,700 | — | — |
| 2024-04-03 | $33.84 | $33.84 | 3,417,100 | — | — |
| 2024-04-02 | $31.47 | $31.47 | 2,192,400 | — | — |
| 2024-04-01 | $29.02 | $29.02 | 1,540,700 | — | — |
| 2024-03-28 | $28.74 | $28.74 | 1,407,700 | — | — |
| 2024-03-27 | $28.14 | $28.14 | 475,400 | — | — |
| 2024-03-26 | $27.75 | $27.75 | 952,200 | — | — |
| 2024-03-25 | $28.33 | $28.33 | 1,182,500 | — | — |
| 2024-03-22 | $28.32 | $28.32 | 891,100 | — | — |
| 2024-03-21 | $28.56 | $28.56 | 1,573,900 | — | — |
| 2024-03-20 | $30.26 | $30.26 | 1,147,700 | — | — |
| 2024-03-19 | $28.96 | $28.96 | 589,200 | — | — |
| 2024-03-18 | $29.27 | $29.27 | 559,600 | — | — |
| 2024-03-15 | $29.66 | $29.66 | 1,020,700 | — | — |
| 2024-03-14 | $28.82 | $28.82 | 1,444,100 | — | — |
| 2024-03-13 | $29.05 | $29.05 | 1,020,600 | — | — |
| 2024-03-12 | $27.23 | $27.23 | 830,900 | — | — |
| 2024-03-11 | $27.95 | $27.95 | 927,400 | — | — |
| 2024-03-08 | $27.56 | $27.56 | 1,245,200 | — | — |
| 2024-03-07 | $27.67 | $27.67 | 954,000 | — | — |
| 2024-03-06 | $27.33 | $27.33 | 1,569,900 | — | — |
| 2024-03-05 | $26.25 | $26.25 | 1,388,300 | — | — |
| 2024-03-04 | $26.73 | $26.73 | 1,697,400 | — | — |
| 2024-03-01 | $25.14 | $25.14 | 1,630,700 | — | — |
| 2024-02-29 | $24.10 | $24.10 | 1,031,600 | — | — |
| 2024-02-28 | $23.66 | $23.66 | 589,900 | — | — |
| 2024-02-27 | $23.70 | $23.70 | 984,700 | — | — |
| 2024-02-26 | $23.80 | $23.80 | 1,201,500 | — | — |
| 2024-02-23 | $24.73 | $24.73 | 1,191,800 | — | — |
| 2024-02-22 | $24.34 | $24.34 | 695,400 | — | — |
| 2024-02-21 | $24.68 | $24.68 | 915,100 | — | — |
| 2024-02-20 | $24.93 | $24.93 | 799,400 | — | — |
| 2024-02-16 | $25.76 | $25.76 | 1,146,500 | — | — |
| 2024-02-15 | $24.69 | $24.69 | 1,320,600 | — | — |
| 2024-02-14 | $23.55 | $23.55 | 944,200 | — | — |
| 2024-02-13 | $22.97 | $22.97 | 2,023,100 | — | — |
| 2024-02-12 | $24.33 | $24.33 | 850,100 | — | — |
| 2024-02-09 | $24.14 | $24.14 | 762,400 | — | — |
| 2024-02-08 | $24.08 | $24.08 | 1,360,600 | — | — |
| 2024-02-07 | $23.34 | $23.34 | 1,276,700 | — | — |
| 2024-02-06 | $23.79 | $23.79 | 903,700 | — | — |
| 2024-02-05 | $23.63 | $23.63 | 1,651,400 | — | — |
| 2024-02-02 | $24.31 | $24.31 | 2,593,700 | — | — |
| 2024-02-01 | $25.50 | $25.50 | 1,320,400 | — | — |
| 2024-01-31 | $24.75 | $24.75 | 1,440,300 | — | — |
| 2024-01-30 | $25.50 | $25.50 | 993,000 | — | — |
| 2024-01-29 | $25.54 | $25.54 | 1,236,000 | — | — |
| 2024-01-26 | $24.67 | $24.67 | 750,000 | — | — |
| 2024-01-25 | $24.87 | $24.87 | 1,078,700 | — | — |
| 2024-01-24 | $24.36 | $24.36 | 2,441,500 | — | — |
| 2024-01-23 | $23.92 | $23.92 | 1,435,100 | — | — |
| 2024-01-22 | $23.11 | $23.11 | 1,571,700 | — | — |
| 2024-01-19 | $24.25 | $24.25 | 1,520,500 | — | — |
| 2024-01-18 | $24.60 | $24.60 | 1,530,700 | — | — |
| 2024-01-17 | $24.25 | $24.25 | 1,771,900 | — | — |
| 2024-01-16 | $25.04 | $25.04 | 1,529,500 | — | — |
| 2024-01-12 | $25.55 | $25.55 | 1,938,700 | — | — |
| 2024-01-11 | $24.66 | $24.66 | 1,317,500 | — | — |
| 2024-01-10 | $25.01 | $25.01 | 596,300 | — | — |
| 2024-01-09 | $25.15 | $25.15 | 806,000 | — | — |
| 2024-01-08 | $25.50 | $25.50 | 678,100 | — | — |
| 2024-01-05 | $25.67 | $25.67 | 1,248,500 | — | — |
| 2024-01-04 | $25.34 | $25.34 | 1,630,600 | — | — |
| 2024-01-03 | $25.36 | $25.36 | 3,092,700 | — | — |
| 2024-01-02 | $26.83 | $26.83 | 1,166,400 | — | — |