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
- 2016-11-01 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 | $37.78 | $39.21 | 2,458,900 | — | — |
| 2024-12-30 | $37.15 | $38.55 | 2,570,500 | — | — |
| 2024-12-27 | $37.68 | $39.10 | 1,924,400 | — | — |
| 2024-12-26 | $38.35 | $39.80 | 1,903,900 | — | — |
| 2024-12-24 | $38.61 | $40.07 | 1,056,600 | — | — |
| 2024-12-23 | $38.58 | $40.04 | 2,851,900 | — | — |
| 2024-12-20 | $37.84 | $39.27 | 8,586,900 | — | — |
| 2024-12-19 | $36.62 | $38.00 | 4,074,500 | — | — |
| 2024-12-18 | $37.31 | $38.72 | 4,525,400 | — | — |
| 2024-12-17 | $38.44 | $39.89 | 4,423,200 | — | — |
| 2024-12-16 | $38.46 | $39.91 | 3,518,300 | — | — |
| 2024-12-13 | $39.12 | $40.60 | 3,602,300 | — | — |
| 2024-12-12 | $39.62 | $41.12 | 3,985,100 | — | — |
| 2024-12-11 | $39.54 | $41.03 | 6,509,500 | — | — |
| 2024-12-10 | $41.09 | $42.64 | 5,115,200 | — | — |
| 2024-12-09 | $41.99 | $43.58 | 6,192,300 | — | — |
| 2024-12-06 | $42.49 | $44.09 | 9,526,600 | — | — |
| 2024-12-05 | $46.17 | $47.91 | 2,235,600 | — | — |
| 2024-12-04 | $45.87 | $47.60 | 3,365,600 | — | — |
| 2024-12-03 | $45.90 | $47.63 | 2,559,400 | — | — |
| 2024-12-02 | $45.70 | $47.43 | 3,745,700 | — | — |
| 2024-11-29 | $46.43 | $48.18 | 1,785,200 | — | — |
| 2024-11-27 | $45.88 | $47.61 | 4,680,400 | — | — |
| 2024-11-26 | $47.42 | $49.21 | 3,632,600 | — | — |
| 2024-11-25 | $47.22 | $49.00 | 5,547,000 | — | — |
| 2024-11-22 | $45.47 | $47.19 | 3,169,700 | — | — |
| 2024-11-21 | $46.45 | $48.20 | 3,125,200 | — | — |
| 2024-11-20 | $45.74 | $47.47 | 3,849,000 | — | — |
| 2024-11-19 | $45.60 | $47.32 | 4,044,900 | — | — |
| 2024-11-18 | $43.98 | $45.64 | 4,401,000 | — | — |
| 2024-11-15 | $44.02 | $45.68 | 11,259,800 | — | — |
| 2024-11-14 | $41.21 | $42.77 | 4,506,500 | — | — |
| 2024-11-13 | $40.59 | $42.12 | 2,908,100 | — | — |
| 2024-11-12 | $40.95 | $42.50 | 6,310,800 | — | — |
| 2024-11-11 | $43.51 | $45.15 | 4,004,100 | — | — |
| 2024-11-08 | $44.78 | $46.47 | 3,887,700 | — | — |
| 2024-11-07 | $45.69 | $47.42 | 5,773,100 | — | — |
| 2024-11-06 | $45.36 | $47.07 | 9,643,700 | — | — |
| 2024-11-05 | $42.78 | $44.40 | 4,715,200 | — | — |
| 2024-11-04 | $40.73 | $42.27 | 2,931,000 | — | — |
| 2024-11-01 | $40.57 | $42.10 | 3,869,700 | — | — |
| 2024-10-31 | $40.09 | $41.60 | 3,905,300 | — | — |
| 2024-10-30 | $40.56 | $42.09 | 3,993,700 | — | — |
| 2024-10-29 | $40.96 | $42.51 | 3,304,700 | — | — |
| 2024-10-28 | $41.41 | $42.87 | 4,317,600 | — | — |
| 2024-10-25 | $41.10 | $42.55 | 3,768,900 | — | — |
| 2024-10-24 | $42.02 | $43.50 | 3,696,100 | — | — |
| 2024-10-23 | $41.88 | $43.36 | 4,182,500 | — | — |
| 2024-10-22 | $42.02 | $43.50 | 3,607,000 | — | — |
| 2024-10-21 | $41.52 | $42.98 | 3,157,400 | — | — |
| 2024-10-18 | $41.71 | $43.18 | 5,355,800 | — | — |
| 2024-10-17 | $40.35 | $41.77 | 11,257,700 | — | — |
| 2024-10-16 | $42.07 | $43.55 | 6,820,300 | — | — |
| 2024-10-15 | $41.30 | $42.76 | 4,565,600 | — | — |
| 2024-10-14 | $41.80 | $43.27 | 5,480,900 | — | — |
| 2024-10-11 | $41.02 | $42.47 | 5,202,100 | — | — |
| 2024-10-10 | $39.25 | $40.63 | 3,704,300 | — | — |
| 2024-10-09 | $38.44 | $39.80 | 4,674,000 | — | — |
| 2024-10-08 | $37.73 | $39.06 | 6,819,200 | — | — |
| 2024-10-07 | $39.47 | $40.86 | 3,777,400 | — | — |
| 2024-10-04 | $39.12 | $40.50 | 4,144,800 | — | — |
| 2024-10-03 | $38.17 | $39.52 | 4,294,700 | — | — |
| 2024-10-02 | $39.17 | $40.55 | 2,911,200 | — | — |
| 2024-10-01 | $39.18 | $40.56 | 4,431,300 | — | — |
| 2024-09-30 | $38.58 | $39.94 | 3,455,100 | — | — |
| 2024-09-27 | $39.27 | $40.65 | 5,633,100 | — | — |
| 2024-09-26 | $39.28 | $40.66 | 9,517,500 | — | — |
| 2024-09-25 | $36.01 | $37.28 | 5,326,800 | — | — |
| 2024-09-24 | $36.78 | $38.08 | 9,675,600 | — | — |
| 2024-09-23 | $34.23 | $35.44 | 4,166,600 | — | — |
| 2024-09-20 | $33.83 | $35.02 | 9,046,300 | — | — |
| 2024-09-19 | $34.92 | $36.15 | 6,439,800 | — | — |
| 2024-09-18 | $34.34 | $35.55 | 6,448,000 | — | — |
| 2024-09-17 | $33.97 | $35.17 | 5,037,500 | — | — |
| 2024-09-16 | $34.50 | $35.72 | 10,730,900 | — | — |
| 2024-09-13 | $32.52 | $33.67 | 5,376,500 | — | — |
| 2024-09-12 | $31.35 | $32.46 | 5,888,200 | — | — |
| 2024-09-11 | $29.86 | $30.91 | 5,048,500 | — | — |
| 2024-09-10 | $28.17 | $29.16 | 4,685,200 | — | — |
| 2024-09-09 | $28.97 | $29.99 | 5,212,500 | — | — |
| 2024-09-06 | $28.53 | $29.54 | 7,356,000 | — | — |
| 2024-09-05 | $30.27 | $31.34 | 3,016,700 | — | — |
| 2024-09-04 | $30.48 | $31.55 | 3,128,000 | — | — |
| 2024-09-03 | $30.22 | $31.29 | 5,381,700 | — | — |
| 2024-08-30 | $32.10 | $33.23 | 3,339,800 | — | — |
| 2024-08-29 | $32.47 | $33.61 | 4,672,900 | — | — |
| 2024-08-28 | $32.09 | $33.22 | 7,350,400 | — | — |
| 2024-08-27 | $34.30 | $35.51 | 3,538,700 | — | — |
| 2024-08-26 | $34.56 | $35.78 | 5,397,100 | — | — |
| 2024-08-23 | $33.92 | $35.12 | 4,113,800 | — | — |
| 2024-08-22 | $32.52 | $33.67 | 2,895,000 | — | — |
| 2024-08-21 | $33.29 | $34.46 | 4,287,700 | — | — |
| 2024-08-20 | $33.76 | $34.95 | 5,105,200 | — | — |
| 2024-08-19 | $34.00 | $35.20 | 7,297,900 | — | — |
| 2024-08-16 | $32.12 | $33.25 | 4,350,200 | — | — |
| 2024-08-15 | $32.09 | $33.22 | 5,102,300 | — | — |
| 2024-08-14 | $31.10 | $32.20 | 5,259,700 | — | — |
| 2024-08-13 | $31.60 | $32.71 | 4,914,200 | — | — |
| 2024-08-12 | $31.19 | $32.29 | 5,599,600 | — | — |
| 2024-08-09 | $30.56 | $31.53 | 7,073,600 | — | — |
| 2024-08-08 | $30.63 | $31.61 | 6,061,000 | — | — |
| 2024-08-07 | $29.21 | $30.14 | 9,780,600 | — | — |
| 2024-08-06 | $29.39 | $30.33 | 13,447,200 | — | — |
| 2024-08-05 | $28.44 | $29.35 | 13,153,600 | — | — |
| 2024-08-02 | $29.47 | $30.41 | 6,889,100 | — | — |
| 2024-08-01 | $31.47 | $32.47 | 18,449,700 | — | — |
| 2024-07-31 | $33.04 | $34.09 | 6,746,200 | — | — |
| 2024-07-30 | $31.77 | $32.78 | 8,687,800 | — | — |
| 2024-07-29 | $33.02 | $34.07 | 4,268,400 | — | — |
| 2024-07-26 | $33.43 | $34.50 | 5,798,800 | — | — |
| 2024-07-25 | $32.91 | $33.96 | 5,914,100 | — | — |
| 2024-07-24 | $32.84 | $33.89 | 6,360,100 | — | — |
| 2024-07-23 | $33.90 | $34.98 | 11,913,600 | — | — |
| 2024-07-22 | $34.53 | $35.63 | 6,116,700 | — | — |
| 2024-07-19 | $34.92 | $36.03 | 5,337,000 | — | — |
| 2024-07-18 | $35.65 | $36.79 | 8,903,600 | — | — |
| 2024-07-17 | $36.81 | $37.98 | 7,669,900 | — | — |
| 2024-07-16 | $38.66 | $39.89 | 6,208,300 | — | — |
| 2024-07-15 | $39.30 | $40.55 | 3,816,300 | — | — |
| 2024-07-12 | $38.95 | $40.19 | 4,871,100 | — | — |
| 2024-07-11 | $39.18 | $40.43 | 8,804,600 | — | — |
| 2024-07-10 | $38.46 | $39.69 | 6,127,300 | — | — |
| 2024-07-09 | $40.33 | $41.62 | 3,074,700 | — | — |
| 2024-07-08 | $41.66 | $42.99 | 3,001,000 | — | — |
| 2024-07-05 | $42.44 | $43.79 | 2,670,200 | — | — |
| 2024-07-03 | $42.38 | $43.73 | 4,074,500 | — | — |
| 2024-07-02 | $40.83 | $42.13 | 4,039,500 | — | — |
| 2024-07-01 | $39.70 | $40.97 | 3,228,000 | — | — |
| 2024-06-28 | $39.78 | $41.05 | 6,829,100 | — | — |
| 2024-06-27 | $38.82 | $40.06 | 5,027,300 | — | — |
| 2024-06-26 | $39.43 | $40.69 | 3,018,100 | — | — |
| 2024-06-25 | $39.94 | $41.21 | 3,018,200 | — | — |
| 2024-06-24 | $40.56 | $41.85 | 4,962,800 | — | — |
| 2024-06-21 | $40.40 | $41.69 | 6,448,700 | — | — |
| 2024-06-20 | $38.98 | $40.22 | 7,089,800 | — | — |
| 2024-06-18 | $37.49 | $38.68 | 3,898,400 | — | — |
| 2024-06-17 | $37.40 | $38.59 | 3,847,300 | — | — |
| 2024-06-14 | $37.90 | $39.11 | 3,228,400 | — | — |
| 2024-06-13 | $38.54 | $39.77 | 4,360,700 | — | — |
| 2024-06-12 | $39.71 | $40.98 | 3,301,600 | — | — |
| 2024-06-11 | $40.21 | $41.49 | 3,520,300 | — | — |
| 2024-06-10 | $41.16 | $42.47 | 2,950,200 | — | — |
| 2024-06-07 | $40.91 | $42.21 | 3,982,800 | — | — |
| 2024-06-06 | $42.65 | $44.01 | 3,154,800 | — | — |
| 2024-06-05 | $42.59 | $43.95 | 3,355,500 | — | — |
| 2024-06-04 | $42.01 | $43.35 | 6,500,600 | — | — |
| 2024-06-03 | $44.01 | $45.41 | 3,887,100 | — | — |
| 2024-05-31 | $44.27 | $45.68 | 4,527,300 | — | — |
| 2024-05-30 | $44.54 | $45.96 | 5,823,100 | — | — |
| 2024-05-29 | $43.93 | $45.33 | 5,275,400 | — | — |
| 2024-05-28 | $43.20 | $44.58 | 7,888,500 | — | — |
| 2024-05-24 | $41.64 | $42.97 | 2,921,700 | — | — |
| 2024-05-23 | $41.05 | $42.36 | 4,764,100 | — | — |
| 2024-05-22 | $42.15 | $43.49 | 6,324,200 | — | — |
| 2024-05-21 | $44.09 | $45.50 | 9,390,700 | — | — |
| 2024-05-20 | $42.53 | $43.89 | 7,220,300 | — | — |
| 2024-05-17 | $41.22 | $42.43 | 4,260,700 | — | — |
| 2024-05-16 | $40.15 | $41.33 | 3,743,700 | — | — |
| 2024-05-15 | $40.04 | $41.22 | 5,737,100 | — | — |
| 2024-05-14 | $39.83 | $41.00 | 5,399,200 | — | — |
| 2024-05-13 | $40.16 | $41.34 | 8,841,700 | — | — |
| 2024-05-10 | $37.12 | $38.21 | 4,540,800 | — | — |
| 2024-05-09 | $37.36 | $38.46 | 4,989,000 | — | — |
| 2024-05-08 | $36.64 | $37.72 | 4,058,800 | — | — |
| 2024-05-07 | $37.57 | $38.67 | 3,073,800 | — | — |
| 2024-05-06 | $37.32 | $38.42 | 3,769,500 | — | — |
| 2024-05-03 | $36.77 | $37.85 | 5,496,600 | — | — |
| 2024-05-02 | $35.94 | $37.00 | 5,784,400 | — | — |
| 2024-05-01 | $34.25 | $35.26 | 8,382,000 | — | — |
| 2024-04-30 | $35.14 | $36.17 | 7,993,000 | — | — |
| 2024-04-29 | $37.65 | $38.76 | 5,667,100 | — | — |
| 2024-04-26 | $36.88 | $37.96 | 5,653,300 | — | — |
| 2024-04-25 | $35.94 | $37.00 | 4,467,400 | — | — |
| 2024-04-24 | $36.08 | $37.14 | 5,706,800 | — | — |
| 2024-04-23 | $36.06 | $37.12 | 7,574,400 | — | — |
| 2024-04-22 | $36.35 | $37.42 | 7,838,900 | — | — |
| 2024-04-19 | $35.53 | $36.57 | 8,016,800 | — | — |
| 2024-04-18 | $35.47 | $36.51 | 11,608,400 | — | — |
| 2024-04-17 | $35.55 | $36.59 | 12,618,800 | — | — |
| 2024-04-16 | $36.09 | $37.15 | 7,126,900 | — | — |
| 2024-04-15 | $36.57 | $37.64 | 9,916,300 | — | — |
| 2024-04-12 | $35.20 | $36.23 | 7,488,700 | — | — |
| 2024-04-11 | $36.23 | $37.29 | 4,244,800 | — | — |
| 2024-04-10 | $36.19 | $37.25 | 5,437,500 | — | — |
| 2024-04-09 | $36.82 | $37.90 | 4,745,700 | — | — |
| 2024-04-08 | $36.34 | $37.41 | 4,690,500 | — | — |
| 2024-04-05 | $36.49 | $37.56 | 4,509,600 | — | — |
| 2024-04-04 | $35.95 | $37.01 | 8,961,300 | — | — |
| 2024-04-03 | $37.18 | $38.27 | 11,119,400 | — | — |
| 2024-04-02 | $35.64 | $36.69 | 8,190,100 | — | — |
| 2024-04-01 | $34.02 | $35.02 | 4,440,200 | — | — |
| 2024-03-28 | $33.79 | $34.78 | 6,147,100 | — | — |
| 2024-03-27 | $33.21 | $34.19 | 6,439,000 | — | — |
| 2024-03-26 | $31.58 | $32.51 | 3,765,000 | — | — |
| 2024-03-25 | $31.86 | $32.80 | 4,745,000 | — | — |
| 2024-03-22 | $31.40 | $32.32 | 4,334,900 | — | — |
| 2024-03-21 | $31.35 | $32.27 | 5,594,600 | — | — |
| 2024-03-20 | $31.35 | $32.27 | 7,446,900 | — | — |
| 2024-03-19 | $29.67 | $30.54 | 9,888,700 | — | — |
| 2024-03-18 | $31.03 | $31.94 | 6,844,400 | — | — |
| 2024-03-15 | $30.44 | $31.33 | 8,175,200 | — | — |
| 2024-03-14 | $30.02 | $30.90 | 5,678,500 | — | — |
| 2024-03-13 | $30.56 | $31.46 | 6,703,200 | — | — |
| 2024-03-12 | $29.79 | $30.66 | 6,140,100 | — | — |
| 2024-03-11 | $30.49 | $31.39 | 6,274,500 | — | — |
| 2024-03-08 | $29.85 | $30.73 | 6,537,800 | — | — |
| 2024-03-07 | $29.87 | $30.75 | 7,740,500 | — | — |
| 2024-03-06 | $28.22 | $29.05 | 6,335,600 | — | — |
| 2024-03-05 | $26.91 | $27.70 | 5,704,800 | — | — |
| 2024-03-04 | $27.48 | $28.29 | 3,954,700 | — | — |
| 2024-03-01 | $27.68 | $28.39 | 6,845,500 | — | — |
| 2024-02-29 | $27.21 | $27.91 | 6,020,200 | — | — |
| 2024-02-28 | $26.32 | $27.00 | 3,748,400 | — | — |
| 2024-02-27 | $26.70 | $27.38 | 6,822,600 | — | — |
| 2024-02-26 | $25.34 | $25.99 | 11,130,000 | — | — |
| 2024-02-23 | $26.52 | $27.20 | 5,340,300 | — | — |
| 2024-02-22 | $27.75 | $28.46 | 6,720,800 | — | — |
| 2024-02-21 | $27.96 | $28.68 | 5,637,100 | — | — |
| 2024-02-20 | $26.69 | $27.37 | 4,711,800 | — | — |
| 2024-02-16 | $27.40 | $28.10 | 4,686,200 | — | — |
| 2024-02-15 | $27.39 | $28.09 | 4,385,500 | — | — |
| 2024-02-14 | $26.79 | $27.48 | 5,100,600 | — | — |
| 2024-02-13 | $25.85 | $26.51 | 7,264,200 | — | — |
| 2024-02-12 | $27.90 | $28.62 | 4,374,600 | — | — |
| 2024-02-09 | $26.89 | $27.58 | 4,762,100 | — | — |
| 2024-02-08 | $27.71 | $28.42 | 4,854,500 | — | — |
| 2024-02-07 | $27.53 | $28.24 | 5,017,200 | — | — |
| 2024-02-06 | $27.62 | $28.33 | 7,828,400 | — | — |
| 2024-02-05 | $26.84 | $27.53 | 8,824,300 | — | — |
| 2024-02-02 | $29.49 | $30.25 | 4,959,000 | — | — |
| 2024-02-01 | $29.69 | $30.45 | 4,174,600 | — | — |
| 2024-01-31 | $29.75 | $30.51 | 5,760,400 | — | — |
| 2024-01-30 | $30.61 | $31.40 | 4,714,700 | — | — |
| 2024-01-29 | $30.91 | $31.70 | 4,649,100 | — | — |
| 2024-01-26 | $30.61 | $31.40 | 5,123,900 | — | — |
| 2024-01-25 | $29.88 | $30.65 | 4,683,300 | — | — |
| 2024-01-24 | $29.76 | $30.52 | 8,916,000 | — | — |
| 2024-01-23 | $29.51 | $30.27 | 9,363,900 | — | — |
| 2024-01-22 | $27.62 | $28.33 | 5,793,800 | — | — |
| 2024-01-19 | $27.36 | $28.06 | 6,001,900 | — | — |
| 2024-01-18 | $26.75 | $27.44 | 12,853,200 | — | — |
| 2024-01-17 | $27.18 | $27.88 | 9,606,400 | — | — |
| 2024-01-16 | $27.87 | $28.58 | 10,715,000 | — | — |
| 2024-01-12 | $30.03 | $30.80 | 3,933,900 | — | — |
| 2024-01-11 | $30.88 | $31.67 | 4,419,700 | — | — |
| 2024-01-10 | $31.65 | $32.46 | 4,733,500 | — | — |
| 2024-01-09 | $31.94 | $32.76 | 5,792,100 | — | — |
| 2024-01-08 | $31.73 | $32.54 | 4,992,100 | — | — |
| 2024-01-05 | $32.13 | $32.95 | 7,317,700 | — | — |
| 2024-01-04 | $31.13 | $31.93 | 4,543,600 | — | — |
| 2024-01-03 | $31.49 | $32.30 | 8,245,700 | — | — |
| 2024-01-02 | $33.31 | $34.16 | 3,838,000 | — | — |