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
- 2001-11-29 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 | $47.29 | $54.81 | 2,603,200 | — | — |
| 2024-12-30 | $46.05 | $53.37 | 2,896,400 | — | — |
| 2024-12-27 | $44.06 | $51.06 | 1,137,500 | — | — |
| 2024-12-26 | $44.24 | $51.27 | 1,349,900 | — | — |
| 2024-12-24 | $43.73 | $50.68 | 527,700 | — | — |
| 2024-12-23 | $43.75 | $50.70 | 1,297,600 | — | — |
| 2024-12-20 | $43.52 | $50.44 | 2,654,300 | — | — |
| 2024-12-19 | $41.96 | $48.63 | 2,149,400 | — | — |
| 2024-12-18 | $42.97 | $49.80 | 1,765,800 | — | — |
| 2024-12-17 | $44.46 | $51.53 | 1,455,200 | — | — |
| 2024-12-16 | $43.98 | $50.97 | 1,632,900 | — | — |
| 2024-12-13 | $43.86 | $50.83 | 1,420,300 | — | — |
| 2024-12-12 | $44.04 | $51.04 | 1,974,400 | — | — |
| 2024-12-11 | $45.54 | $52.78 | 1,450,000 | — | — |
| 2024-12-10 | $47.06 | $54.54 | 2,035,000 | — | — |
| 2024-12-09 | $47.44 | $54.98 | 4,055,300 | — | — |
| 2024-12-06 | $44.97 | $52.12 | 2,222,200 | — | — |
| 2024-12-05 | $43.61 | $50.54 | 2,315,700 | — | — |
| 2024-12-04 | $44.01 | $51.01 | 2,149,200 | — | — |
| 2024-12-03 | $42.64 | $49.42 | 1,735,500 | — | — |
| 2024-12-02 | $42.60 | $49.37 | 2,769,200 | — | — |
| 2024-11-29 | $41.35 | $47.92 | 2,818,200 | — | — |
| 2024-11-27 | $44.44 | $51.50 | 2,051,400 | — | — |
| 2024-11-26 | $43.84 | $50.81 | 2,283,000 | — | — |
| 2024-11-25 | $43.42 | $50.32 | 3,308,600 | — | — |
| 2024-11-22 | $40.79 | $47.27 | 2,577,500 | — | — |
| 2024-11-21 | $38.69 | $44.84 | 2,346,000 | — | — |
| 2024-11-20 | $38.63 | $44.77 | 2,440,500 | — | — |
| 2024-11-19 | $38.50 | $44.62 | 2,510,400 | — | — |
| 2024-11-18 | $40.09 | $46.46 | 3,315,900 | — | — |
| 2024-11-15 | $37.69 | $43.68 | 5,899,600 | — | — |
| 2024-11-14 | $41.20 | $47.75 | 8,456,500 | — | — |
| 2024-11-13 | $40.94 | $47.45 | 3,291,900 | — | — |
| 2024-11-12 | $39.91 | $46.25 | 2,169,900 | — | — |
| 2024-11-11 | $40.54 | $46.98 | 2,892,800 | — | — |
| 2024-11-08 | $37.90 | $43.92 | 2,834,500 | — | — |
| 2024-11-07 | $38.98 | $45.18 | 1,664,000 | — | — |
| 2024-11-06 | $38.84 | $45.01 | 1,971,000 | — | — |
| 2024-11-05 | $38.16 | $44.23 | 1,746,800 | — | — |
| 2024-11-04 | $37.45 | $43.40 | 3,403,000 | — | — |
| 2024-11-01 | $36.25 | $42.01 | 2,628,800 | — | — |
| 2024-10-31 | $35.69 | $41.36 | 2,378,700 | — | — |
| 2024-10-30 | $35.95 | $41.66 | 2,763,300 | — | — |
| 2024-10-29 | $35.85 | $41.55 | 3,071,400 | — | — |
| 2024-10-28 | $37.09 | $42.99 | 2,728,200 | — | — |
| 2024-10-25 | $36.74 | $42.58 | 1,906,100 | — | — |
| 2024-10-24 | $37.28 | $43.21 | 2,268,800 | — | — |
| 2024-10-23 | $37.85 | $43.87 | 2,708,100 | — | — |
| 2024-10-22 | $38.75 | $44.91 | 2,963,300 | — | — |
| 2024-10-21 | $40.98 | $47.49 | 2,578,300 | — | — |
| 2024-10-18 | $39.82 | $46.15 | 1,308,200 | — | — |
| 2024-10-17 | $39.38 | $45.64 | 2,167,600 | — | — |
| 2024-10-16 | $38.62 | $44.76 | 2,687,100 | — | — |
| 2024-10-15 | $39.47 | $45.74 | 4,160,200 | — | — |
| 2024-10-14 | $39.47 | $45.74 | 2,881,800 | — | — |
| 2024-10-11 | $37.53 | $43.50 | 1,772,200 | — | — |
| 2024-10-10 | $37.40 | $43.06 | 2,051,600 | — | — |
| 2024-10-09 | $38.44 | $44.25 | 3,437,000 | — | — |
| 2024-10-08 | $38.85 | $44.72 | 1,833,800 | — | — |
| 2024-10-07 | $39.09 | $45.00 | 2,871,000 | — | — |
| 2024-10-04 | $38.69 | $44.54 | 5,147,600 | — | — |
| 2024-10-03 | $38.89 | $44.77 | 4,860,400 | — | — |
| 2024-10-02 | $37.17 | $42.79 | 2,506,800 | — | — |
| 2024-10-01 | $37.78 | $43.49 | 3,043,100 | — | — |
| 2024-09-30 | $38.99 | $44.89 | 3,225,700 | — | — |
| 2024-09-27 | $41.38 | $47.64 | 2,784,200 | — | — |
| 2024-09-26 | $40.23 | $46.31 | 2,935,100 | — | — |
| 2024-09-25 | $39.60 | $45.59 | 2,154,000 | — | — |
| 2024-09-24 | $40.91 | $47.10 | 1,987,500 | — | — |
| 2024-09-23 | $40.57 | $46.70 | 1,898,400 | — | — |
| 2024-09-20 | $40.99 | $47.19 | 2,857,900 | — | — |
| 2024-09-19 | $42.43 | $48.85 | 1,878,400 | — | — |
| 2024-09-18 | $42.07 | $48.43 | 4,278,900 | — | — |
| 2024-09-17 | $41.33 | $47.58 | 4,960,600 | — | — |
| 2024-09-16 | $41.14 | $47.36 | 2,506,000 | — | — |
| 2024-09-13 | $41.43 | $47.69 | 2,862,900 | — | — |
| 2024-09-12 | $39.48 | $45.45 | 1,713,400 | — | — |
| 2024-09-11 | $38.77 | $44.63 | 3,158,400 | — | — |
| 2024-09-10 | $38.53 | $44.36 | 2,633,000 | — | — |
| 2024-09-09 | $38.72 | $44.57 | 3,268,500 | — | — |
| 2024-09-06 | $39.76 | $45.77 | 4,033,900 | — | — |
| 2024-09-05 | $40.46 | $46.58 | 3,700,300 | — | — |
| 2024-09-04 | $42.42 | $48.83 | 3,120,100 | — | — |
| 2024-09-03 | $43.72 | $50.33 | 2,566,600 | — | — |
| 2024-08-30 | $45.31 | $52.16 | 3,065,300 | — | — |
| 2024-08-29 | $46.15 | $53.13 | 2,658,300 | — | — |
| 2024-08-28 | $46.64 | $53.69 | 2,826,000 | — | — |
| 2024-08-27 | $47.85 | $55.09 | 3,226,400 | — | — |
| 2024-08-26 | $49.11 | $56.54 | 3,511,400 | — | — |
| 2024-08-23 | $49.15 | $56.58 | 6,659,300 | — | — |
| 2024-08-22 | $51.10 | $58.83 | 13,812,100 | — | — |
| 2024-08-21 | $61.92 | $71.28 | 1,875,800 | — | — |
| 2024-08-20 | $60.81 | $70.01 | 967,400 | — | — |
| 2024-08-19 | $60.90 | $70.11 | 1,295,000 | — | — |
| 2024-08-16 | $62.19 | $71.59 | 995,700 | — | — |
| 2024-08-15 | $62.39 | $71.82 | 1,253,000 | — | — |
| 2024-08-14 | $60.50 | $69.65 | 828,200 | — | — |
| 2024-08-13 | $60.19 | $69.29 | 885,400 | — | — |
| 2024-08-12 | $58.06 | $66.84 | 1,271,800 | — | — |
| 2024-08-09 | $60.21 | $69.31 | 867,500 | — | — |
| 2024-08-08 | $60.92 | $70.13 | 1,251,700 | — | — |
| 2024-08-07 | $58.99 | $67.91 | 1,296,000 | — | — |
| 2024-08-06 | $58.22 | $67.02 | 1,052,200 | — | — |
| 2024-08-05 | $58.86 | $67.76 | 1,453,200 | — | — |
| 2024-08-02 | $61.05 | $70.28 | 1,211,500 | — | — |
| 2024-08-01 | $62.13 | $71.52 | 932,800 | — | — |
| 2024-07-31 | $63.33 | $72.91 | 1,077,600 | — | — |
| 2024-07-30 | $63.09 | $72.63 | 1,342,900 | — | — |
| 2024-07-29 | $60.99 | $70.21 | 1,405,600 | — | — |
| 2024-07-26 | $60.76 | $69.95 | 1,412,400 | — | — |
| 2024-07-25 | $60.17 | $69.27 | 1,651,500 | — | — |
| 2024-07-24 | $58.94 | $67.85 | 1,294,800 | — | — |
| 2024-07-23 | $59.64 | $68.66 | 1,239,100 | — | — |
| 2024-07-22 | $59.75 | $68.78 | 1,191,400 | — | — |
| 2024-07-19 | $59.62 | $68.64 | 1,269,400 | — | — |
| 2024-07-18 | $61.26 | $70.52 | 1,301,800 | — | — |
| 2024-07-17 | $64.44 | $74.18 | 1,410,000 | — | — |
| 2024-07-16 | $63.66 | $73.29 | 1,028,500 | — | — |
| 2024-07-15 | $62.42 | $71.86 | 1,110,200 | — | — |
| 2024-07-12 | $62.92 | $72.43 | 1,594,800 | — | — |
| 2024-07-11 | $61.73 | $70.78 | 1,501,600 | — | — |
| 2024-07-10 | $58.74 | $67.35 | 916,200 | — | — |
| 2024-07-09 | $57.91 | $66.40 | 1,222,400 | — | — |
| 2024-07-08 | $59.30 | $67.99 | 1,335,700 | — | — |
| 2024-07-05 | $58.72 | $67.33 | 1,753,200 | — | — |
| 2024-07-03 | $59.86 | $68.63 | 843,700 | — | — |
| 2024-07-02 | $60.60 | $69.48 | 1,650,800 | — | — |
| 2024-07-01 | $59.71 | $68.46 | 1,767,600 | — | — |
| 2024-06-28 | $63.33 | $72.61 | 1,351,100 | — | — |
| 2024-06-27 | $62.70 | $71.89 | 1,116,600 | — | — |
| 2024-06-26 | $61.79 | $70.85 | 977,200 | — | — |
| 2024-06-25 | $63.69 | $73.02 | 1,212,200 | — | — |
| 2024-06-24 | $65.30 | $74.87 | 1,482,800 | — | — |
| 2024-06-21 | $65.76 | $75.40 | 2,079,600 | — | — |
| 2024-06-20 | $66.14 | $75.83 | 1,454,700 | — | — |
| 2024-06-18 | $64.28 | $73.70 | 1,018,600 | — | — |
| 2024-06-17 | $64.17 | $73.57 | 1,661,300 | — | — |
| 2024-06-14 | $63.42 | $72.71 | 1,885,700 | — | — |
| 2024-06-13 | $63.93 | $73.30 | 1,647,800 | — | — |
| 2024-06-12 | $64.93 | $74.45 | 1,158,700 | — | — |
| 2024-06-11 | $63.74 | $73.08 | 1,070,400 | — | — |
| 2024-06-10 | $63.19 | $72.45 | 1,816,500 | — | — |
| 2024-06-07 | $64.58 | $74.04 | 1,071,900 | — | — |
| 2024-06-06 | $64.56 | $74.02 | 1,031,300 | — | — |
| 2024-06-05 | $65.27 | $74.84 | 1,579,600 | — | — |
| 2024-06-04 | $65.21 | $74.77 | 1,264,900 | — | — |
| 2024-06-03 | $67.42 | $77.30 | 1,654,800 | — | — |
| 2024-05-31 | $70.64 | $80.99 | 2,808,000 | — | — |
| 2024-05-30 | $66.96 | $76.77 | 3,675,300 | — | — |
| 2024-05-29 | $62.48 | $71.64 | 7,799,400 | — | — |
| 2024-05-28 | $70.18 | $80.46 | 2,559,600 | — | — |
| 2024-05-24 | $69.57 | $79.77 | 1,247,000 | — | — |
| 2024-05-23 | $69.42 | $79.59 | 1,650,300 | — | — |
| 2024-05-22 | $70.24 | $80.53 | 1,003,500 | — | — |
| 2024-05-21 | $70.72 | $81.08 | 1,952,500 | — | — |
| 2024-05-20 | $72.65 | $83.30 | 1,442,800 | — | — |
| 2024-05-17 | $74.55 | $85.48 | 1,041,600 | — | — |
| 2024-05-16 | $73.95 | $84.79 | 1,715,100 | — | — |
| 2024-05-15 | $75.86 | $86.98 | 1,274,600 | — | — |
| 2024-05-14 | $75.64 | $86.73 | 1,127,500 | — | — |
| 2024-05-13 | $75.30 | $86.34 | 1,400,200 | — | — |
| 2024-05-10 | $75.03 | $86.03 | 607,300 | — | — |
| 2024-05-09 | $75.64 | $86.73 | 766,600 | — | — |
| 2024-05-08 | $74.78 | $85.74 | 584,200 | — | — |
| 2024-05-07 | $74.51 | $85.43 | 725,100 | — | — |
| 2024-05-06 | $73.86 | $84.68 | 1,361,100 | — | — |
| 2024-05-03 | $76.31 | $87.49 | 790,100 | — | — |
| 2024-05-02 | $74.92 | $85.90 | 610,400 | — | — |
| 2024-05-01 | $73.03 | $83.73 | 1,293,000 | — | — |
| 2024-04-30 | $72.98 | $83.68 | 1,749,500 | — | — |
| 2024-04-29 | $75.42 | $86.47 | 1,221,800 | — | — |
| 2024-04-26 | $75.14 | $86.15 | 721,700 | — | — |
| 2024-04-25 | $74.71 | $85.66 | 1,434,300 | — | — |
| 2024-04-24 | $76.53 | $87.75 | 895,100 | — | — |
| 2024-04-23 | $78.00 | $89.43 | 1,267,500 | — | — |
| 2024-04-22 | $77.22 | $88.54 | 2,041,600 | — | — |
| 2024-04-19 | $78.69 | $90.22 | 1,732,200 | — | — |
| 2024-04-18 | $77.20 | $88.51 | 2,123,200 | — | — |
| 2024-04-17 | $74.05 | $84.90 | 1,773,800 | — | — |
| 2024-04-16 | $71.61 | $82.10 | 1,593,500 | — | — |
| 2024-04-15 | $70.08 | $80.35 | 1,402,500 | — | — |
| 2024-04-12 | $70.50 | $80.83 | 1,580,400 | — | — |
| 2024-04-11 | $74.35 | $85.25 | 1,836,100 | — | — |
| 2024-04-10 | $77.95 | $89.09 | 1,202,300 | — | — |
| 2024-04-09 | $78.46 | $89.67 | 1,208,700 | — | — |
| 2024-04-08 | $78.13 | $89.29 | 1,226,400 | — | — |
| 2024-04-05 | $77.34 | $88.39 | 1,638,700 | — | — |
| 2024-04-04 | $79.26 | $90.58 | 2,142,600 | — | — |
| 2024-04-03 | $84.16 | $96.18 | 1,383,500 | — | — |
| 2024-04-02 | $83.92 | $95.91 | 1,316,300 | — | — |
| 2024-04-01 | $85.43 | $97.64 | 1,186,600 | — | — |
| 2024-03-28 | $85.09 | $97.25 | 1,459,800 | — | — |
| 2024-03-27 | $85.32 | $97.51 | 2,264,200 | — | — |
| 2024-03-26 | $84.25 | $96.29 | 1,698,100 | — | — |
| 2024-03-25 | $84.25 | $96.29 | 2,194,600 | — | — |
| 2024-03-22 | $85.76 | $98.01 | 1,579,500 | — | — |
| 2024-03-21 | $86.45 | $98.80 | 2,671,400 | — | — |
| 2024-03-20 | $84.84 | $96.96 | 1,522,100 | — | — |
| 2024-03-19 | $83.83 | $95.81 | 2,761,200 | — | — |
| 2024-03-18 | $84.19 | $96.22 | 2,178,600 | — | — |
| 2024-03-15 | $81.77 | $93.45 | 5,300,200 | — | — |
| 2024-03-14 | $79.53 | $90.89 | 2,579,700 | — | — |
| 2024-03-13 | $79.91 | $91.33 | 3,537,600 | — | — |
| 2024-03-12 | $78.48 | $89.69 | 4,521,700 | — | — |
| 2024-03-11 | $75.77 | $86.60 | 3,797,700 | — | — |
| 2024-03-08 | $73.08 | $83.52 | 1,671,100 | — | — |
| 2024-03-07 | $73.68 | $84.21 | 1,821,900 | — | — |
| 2024-03-06 | $71.90 | $82.17 | 1,613,900 | — | — |
| 2024-03-05 | $72.66 | $83.04 | 2,275,100 | — | — |
| 2024-03-04 | $69.66 | $79.61 | 2,570,200 | — | — |
| 2024-03-01 | $69.26 | $79.16 | 1,937,600 | — | — |
| 2024-02-29 | $67.54 | $77.19 | 2,658,600 | — | — |
| 2024-02-28 | $66.42 | $75.91 | 7,516,500 | — | — |
| 2024-02-27 | $64.75 | $74.00 | 2,981,400 | — | — |
| 2024-02-26 | $60.34 | $68.96 | 2,037,600 | — | — |
| 2024-02-23 | $61.10 | $69.83 | 1,679,800 | — | — |
| 2024-02-22 | $60.69 | $69.36 | 1,909,100 | — | — |
| 2024-02-21 | $61.17 | $69.91 | 1,434,800 | — | — |
| 2024-02-20 | $61.81 | $70.64 | 1,914,300 | — | — |
| 2024-02-16 | $64.49 | $73.70 | 1,763,000 | — | — |
| 2024-02-15 | $64.65 | $73.89 | 1,242,600 | — | — |
| 2024-02-14 | $64.26 | $73.44 | 1,121,000 | — | — |
| 2024-02-13 | $64.43 | $73.64 | 1,609,300 | — | — |
| 2024-02-12 | $66.05 | $75.49 | 1,272,500 | — | — |
| 2024-02-09 | $63.30 | $72.34 | 1,898,800 | — | — |
| 2024-02-08 | $64.14 | $73.30 | 1,213,900 | — | — |
| 2024-02-07 | $66.09 | $75.53 | 1,087,600 | — | — |
| 2024-02-06 | $66.37 | $75.85 | 759,000 | — | — |
| 2024-02-05 | $65.13 | $74.44 | 1,543,500 | — | — |
| 2024-02-02 | $67.79 | $77.48 | 1,346,200 | — | — |
| 2024-02-01 | $69.24 | $79.13 | 1,165,300 | — | — |
| 2024-01-31 | $66.85 | $76.40 | 1,775,200 | — | — |
| 2024-01-30 | $67.25 | $76.86 | 875,200 | — | — |
| 2024-01-29 | $66.96 | $76.53 | 1,291,000 | — | — |
| 2024-01-26 | $66.25 | $75.72 | 781,800 | — | — |
| 2024-01-25 | $66.13 | $75.58 | 919,800 | — | — |
| 2024-01-24 | $65.44 | $74.79 | 1,492,300 | — | — |
| 2024-01-23 | $66.08 | $75.52 | 2,272,400 | — | — |
| 2024-01-22 | $65.44 | $74.79 | 1,751,100 | — | — |
| 2024-01-19 | $63.75 | $72.86 | 1,473,900 | — | — |
| 2024-01-18 | $62.17 | $71.05 | 1,569,300 | — | — |
| 2024-01-17 | $61.04 | $69.76 | 1,038,500 | — | — |
| 2024-01-16 | $61.40 | $70.17 | 1,268,200 | — | — |
| 2024-01-12 | $61.30 | $70.06 | 1,238,800 | — | — |
| 2024-01-11 | $62.43 | $71.35 | 1,196,400 | — | — |
| 2024-01-10 | $60.98 | $69.41 | 1,250,200 | — | — |
| 2024-01-09 | $61.39 | $69.87 | 992,100 | — | — |
| 2024-01-08 | $61.91 | $70.47 | 1,390,100 | — | — |
| 2024-01-05 | $61.52 | $70.02 | 1,382,600 | — | — |
| 2024-01-04 | $60.49 | $68.85 | 2,045,800 | — | — |
| 2024-01-03 | $61.00 | $69.43 | 1,773,900 | — | — |
| 2024-01-02 | $61.95 | $70.51 | 1,415,700 | — | — |