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
- 2020-12-09 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 | $34.43 | $34.43 | 3,318,700 | — | — |
| 2024-12-30 | $35.29 | $35.29 | 4,301,100 | — | — |
| 2024-12-27 | $35.73 | $35.73 | 4,856,400 | — | — |
| 2024-12-26 | $37.32 | $37.32 | 5,820,000 | — | — |
| 2024-12-24 | $35.71 | $35.71 | 2,677,600 | — | — |
| 2024-12-23 | $35.46 | $35.46 | 4,202,000 | — | — |
| 2024-12-20 | $36.34 | $36.34 | 13,085,100 | — | — |
| 2024-12-19 | $35.45 | $35.45 | 16,159,500 | — | — |
| 2024-12-18 | $39.69 | $39.69 | 11,653,900 | — | — |
| 2024-12-17 | $42.86 | $42.86 | 9,278,700 | — | — |
| 2024-12-16 | $42.94 | $42.94 | 12,270,800 | — | — |
| 2024-12-13 | $39.46 | $39.46 | 12,272,900 | — | — |
| 2024-12-12 | $38.25 | $38.25 | 11,015,200 | — | — |
| 2024-12-11 | $38.18 | $38.18 | 20,197,100 | — | — |
| 2024-12-10 | $41.73 | $41.73 | 51,069,500 | — | — |
| 2024-12-09 | $41.68 | $41.68 | 27,865,300 | — | — |
| 2024-12-06 | $40.52 | $40.52 | 14,028,200 | — | — |
| 2024-12-05 | $37.49 | $37.49 | 7,538,400 | — | — |
| 2024-12-04 | $37.59 | $37.59 | 7,207,100 | — | — |
| 2024-12-03 | $36.75 | $36.75 | 4,158,000 | — | — |
| 2024-12-02 | $36.19 | $36.19 | 5,273,600 | — | — |
| 2024-11-29 | $37.18 | $37.18 | 5,545,200 | — | — |
| 2024-11-27 | $36.39 | $36.39 | 3,790,300 | — | — |
| 2024-11-26 | $36.36 | $36.36 | 5,955,400 | — | — |
| 2024-11-25 | $37.86 | $37.86 | 9,507,400 | — | — |
| 2024-11-22 | $37.42 | $37.42 | 10,053,300 | — | — |
| 2024-11-21 | $34.99 | $34.99 | 13,031,400 | — | — |
| 2024-11-20 | $32.36 | $32.36 | 9,005,000 | — | — |
| 2024-11-19 | $32.96 | $32.96 | 27,941,900 | — | — |
| 2024-11-18 | $26.54 | $26.54 | 2,665,400 | — | — |
| 2024-11-15 | $25.99 | $25.99 | 3,197,200 | — | — |
| 2024-11-14 | $26.38 | $26.38 | 2,724,400 | — | — |
| 2024-11-13 | $27.25 | $27.25 | 3,046,000 | — | — |
| 2024-11-12 | $27.79 | $27.79 | 2,847,300 | — | — |
| 2024-11-11 | $28.19 | $28.19 | 5,162,800 | — | — |
| 2024-11-08 | $27.56 | $27.56 | 2,762,100 | — | — |
| 2024-11-07 | $27.52 | $27.52 | 3,450,700 | — | — |
| 2024-11-06 | $27.70 | $27.70 | 5,510,900 | — | — |
| 2024-11-05 | $26.59 | $26.59 | 3,397,300 | — | — |
| 2024-11-04 | $24.84 | $24.84 | 2,390,600 | — | — |
| 2024-11-01 | $25.03 | $25.03 | 2,807,100 | — | — |
| 2024-10-31 | $24.63 | $24.63 | 3,153,300 | — | — |
| 2024-10-30 | $25.95 | $25.95 | 2,198,500 | — | — |
| 2024-10-29 | $26.35 | $26.35 | 1,813,500 | — | — |
| 2024-10-28 | $26.34 | $26.34 | 2,319,300 | — | — |
| 2024-10-25 | $25.28 | $25.28 | 2,222,600 | — | — |
| 2024-10-24 | $25.00 | $25.00 | 1,862,200 | — | — |
| 2024-10-23 | $24.42 | $24.42 | 2,492,000 | — | — |
| 2024-10-22 | $25.22 | $25.22 | 1,704,100 | — | — |
| 2024-10-21 | $25.55 | $25.55 | 1,853,600 | — | — |
| 2024-10-18 | $25.67 | $25.67 | 1,941,300 | — | — |
| 2024-10-17 | $25.93 | $25.93 | 2,507,200 | — | — |
| 2024-10-16 | $26.17 | $26.17 | 2,936,800 | — | — |
| 2024-10-15 | $26.19 | $26.19 | 4,039,800 | — | — |
| 2024-10-14 | $27.58 | $27.58 | 3,522,500 | — | — |
| 2024-10-11 | $27.24 | $27.24 | 5,986,300 | — | — |
| 2024-10-10 | $26.23 | $26.23 | 3,897,700 | — | — |
| 2024-10-09 | $26.10 | $26.10 | 5,377,300 | — | — |
| 2024-10-08 | $24.45 | $24.45 | 2,379,100 | — | — |
| 2024-10-07 | $24.10 | $24.10 | 2,248,300 | — | — |
| 2024-10-04 | $24.08 | $24.08 | 3,026,800 | — | — |
| 2024-10-03 | $23.03 | $23.03 | 1,790,300 | — | — |
| 2024-10-02 | $22.89 | $22.89 | 2,949,900 | — | — |
| 2024-10-01 | $22.60 | $22.60 | 3,672,800 | — | — |
| 2024-09-30 | $24.23 | $24.23 | 1,840,800 | — | — |
| 2024-09-27 | $24.22 | $24.22 | 2,192,500 | — | — |
| 2024-09-26 | $24.37 | $24.37 | 2,602,100 | — | — |
| 2024-09-25 | $24.16 | $24.16 | 4,946,700 | — | — |
| 2024-09-24 | $23.21 | $23.21 | 2,244,900 | — | — |
| 2024-09-23 | $23.30 | $23.30 | 2,110,800 | — | — |
| 2024-09-20 | $23.25 | $23.25 | 4,796,800 | — | — |
| 2024-09-19 | $23.72 | $23.72 | 3,073,200 | — | — |
| 2024-09-18 | $23.27 | $23.27 | 3,166,600 | — | — |
| 2024-09-17 | $23.33 | $23.33 | 2,671,200 | — | — |
| 2024-09-16 | $23.28 | $23.28 | 3,706,800 | — | — |
| 2024-09-13 | $23.00 | $23.00 | 4,337,400 | — | — |
| 2024-09-12 | $22.87 | $22.87 | 5,745,900 | — | — |
| 2024-09-11 | $21.41 | $21.41 | 3,100,400 | — | — |
| 2024-09-10 | $21.50 | $21.50 | 3,294,000 | — | — |
| 2024-09-09 | $21.39 | $21.39 | 5,080,500 | — | — |
| 2024-09-06 | $21.30 | $21.30 | 8,753,500 | — | — |
| 2024-09-05 | $21.12 | $21.12 | 25,822,400 | — | — |
| 2024-09-04 | $23.01 | $23.01 | 14,440,100 | — | — |
| 2024-09-03 | $23.45 | $23.45 | 6,791,700 | — | — |
| 2024-08-30 | $23.34 | $23.34 | 4,583,800 | — | — |
| 2024-08-29 | $23.06 | $23.06 | 3,716,900 | — | — |
| 2024-08-28 | $23.00 | $23.00 | 3,946,900 | — | — |
| 2024-08-27 | $23.53 | $23.53 | 3,437,500 | — | — |
| 2024-08-26 | $24.35 | $24.35 | 2,068,400 | — | — |
| 2024-08-23 | $24.52 | $24.52 | 2,459,500 | — | — |
| 2024-08-22 | $24.10 | $24.10 | 2,417,900 | — | — |
| 2024-08-21 | $24.83 | $24.83 | 2,593,500 | — | — |
| 2024-08-20 | $24.59 | $24.59 | 3,569,800 | — | — |
| 2024-08-19 | $25.62 | $25.62 | 1,821,500 | — | — |
| 2024-08-16 | $25.49 | $25.49 | 1,708,100 | — | — |
| 2024-08-15 | $25.66 | $25.66 | 1,993,800 | — | — |
| 2024-08-14 | $25.11 | $25.11 | 1,395,500 | — | — |
| 2024-08-13 | $24.99 | $24.99 | 2,092,200 | — | — |
| 2024-08-12 | $24.60 | $24.60 | 1,671,900 | — | — |
| 2024-08-09 | $24.95 | $24.95 | 1,741,400 | — | — |
| 2024-08-08 | $24.85 | $24.85 | 2,573,800 | — | — |
| 2024-08-07 | $23.40 | $23.40 | 3,129,800 | — | — |
| 2024-08-06 | $23.90 | $23.90 | 2,286,600 | — | — |
| 2024-08-05 | $23.90 | $23.90 | 4,581,700 | — | — |
| 2024-08-02 | $24.43 | $24.43 | 4,232,500 | — | — |
| 2024-08-01 | $25.82 | $25.82 | 2,911,300 | — | — |
| 2024-07-31 | $26.75 | $26.75 | 3,173,700 | — | — |
| 2024-07-30 | $26.59 | $26.59 | 3,291,300 | — | — |
| 2024-07-29 | $27.40 | $27.40 | 1,902,300 | — | — |
| 2024-07-26 | $27.73 | $27.73 | 2,758,500 | — | — |
| 2024-07-25 | $26.84 | $26.84 | 3,693,400 | — | — |
| 2024-07-24 | $26.46 | $26.46 | 3,666,000 | — | — |
| 2024-07-23 | $28.38 | $28.38 | 2,091,500 | — | — |
| 2024-07-22 | $28.05 | $28.05 | 2,233,600 | — | — |
| 2024-07-19 | $27.83 | $27.83 | 2,778,100 | — | — |
| 2024-07-18 | $28.24 | $28.24 | 4,088,700 | — | — |
| 2024-07-17 | $29.85 | $29.85 | 2,956,800 | — | — |
| 2024-07-16 | $30.44 | $30.44 | 4,468,400 | — | — |
| 2024-07-15 | $30.58 | $30.58 | 4,373,000 | — | — |
| 2024-07-12 | $29.68 | $29.68 | 3,390,000 | — | — |
| 2024-07-11 | $29.80 | $29.80 | 4,232,300 | — | — |
| 2024-07-10 | $29.96 | $29.96 | 3,238,200 | — | — |
| 2024-07-09 | $29.44 | $29.44 | 4,556,500 | — | — |
| 2024-07-08 | $29.90 | $29.90 | 3,907,900 | — | — |
| 2024-07-05 | $29.94 | $29.94 | 4,645,600 | — | — |
| 2024-07-03 | $28.56 | $28.56 | 1,878,100 | — | — |
| 2024-07-02 | $28.09 | $28.09 | 2,368,800 | — | — |
| 2024-07-01 | $28.61 | $28.61 | 2,492,100 | — | — |
| 2024-06-28 | $28.96 | $28.96 | 4,866,400 | — | — |
| 2024-06-27 | $28.55 | $28.55 | 3,497,200 | — | — |
| 2024-06-26 | $27.64 | $27.64 | 2,832,400 | — | — |
| 2024-06-25 | $27.47 | $27.47 | 2,087,900 | — | — |
| 2024-06-24 | $27.78 | $27.78 | 3,672,500 | — | — |
| 2024-06-21 | $27.21 | $27.21 | 5,119,200 | — | — |
| 2024-06-20 | $27.45 | $27.45 | 4,572,400 | — | — |
| 2024-06-18 | $28.71 | $28.71 | 3,015,600 | — | — |
| 2024-06-17 | $29.21 | $29.21 | 3,881,400 | — | — |
| 2024-06-14 | $29.04 | $29.04 | 5,351,100 | — | — |
| 2024-06-13 | $30.49 | $30.49 | 4,384,800 | — | — |
| 2024-06-12 | $31.62 | $31.62 | 7,660,600 | — | — |
| 2024-06-11 | $31.31 | $31.31 | 5,264,100 | — | — |
| 2024-06-10 | $31.36 | $31.36 | 6,186,800 | — | — |
| 2024-06-07 | $30.00 | $30.00 | 7,843,300 | — | — |
| 2024-06-06 | $29.93 | $29.93 | 4,598,100 | — | — |
| 2024-06-05 | $30.56 | $30.56 | 6,960,500 | — | — |
| 2024-06-04 | $29.67 | $29.67 | 5,594,100 | — | — |
| 2024-06-03 | $29.46 | $29.46 | 9,710,500 | — | — |
| 2024-05-31 | $29.57 | $29.57 | 17,875,900 | — | — |
| 2024-05-30 | $28.57 | $28.57 | 41,394,000 | — | — |
| 2024-05-29 | $23.92 | $23.92 | 11,034,100 | — | — |
| 2024-05-28 | $24.10 | $24.10 | 4,636,700 | — | — |
| 2024-05-24 | $24.04 | $24.04 | 3,260,600 | — | — |
| 2024-05-23 | $23.94 | $23.94 | 5,803,100 | — | — |
| 2024-05-22 | $24.88 | $24.88 | 4,622,200 | — | — |
| 2024-05-21 | $26.15 | $26.15 | 3,576,900 | — | — |
| 2024-05-20 | $26.51 | $26.51 | 2,933,700 | — | — |
| 2024-05-17 | $26.39 | $26.39 | 4,038,700 | — | — |
| 2024-05-16 | $26.20 | $26.20 | 3,355,900 | — | — |
| 2024-05-15 | $26.59 | $26.59 | 5,457,300 | — | — |
| 2024-05-14 | $26.25 | $26.25 | 7,090,200 | — | — |
| 2024-05-13 | $24.95 | $24.95 | 5,190,500 | — | — |
| 2024-05-10 | $23.89 | $23.89 | 3,730,600 | — | — |
| 2024-05-09 | $24.31 | $24.31 | 2,113,000 | — | — |
| 2024-05-08 | $24.43 | $24.43 | 3,533,200 | — | — |
| 2024-05-07 | $24.76 | $24.76 | 3,609,400 | — | — |
| 2024-05-06 | $24.77 | $24.77 | 4,871,100 | — | — |
| 2024-05-03 | $24.04 | $24.04 | 5,462,100 | — | — |
| 2024-05-02 | $23.15 | $23.15 | 3,127,000 | — | — |
| 2024-05-01 | $22.69 | $22.69 | 3,360,200 | — | — |
| 2024-04-30 | $22.53 | $22.53 | 3,899,600 | — | — |
| 2024-04-29 | $23.10 | $23.10 | 3,491,100 | — | — |
| 2024-04-26 | $22.83 | $22.83 | 4,153,300 | — | — |
| 2024-04-25 | $22.16 | $22.16 | 3,291,800 | — | — |
| 2024-04-24 | $22.35 | $22.35 | 5,393,400 | — | — |
| 2024-04-23 | $22.33 | $22.33 | 5,100,900 | — | — |
| 2024-04-22 | $21.57 | $21.57 | 4,489,400 | — | — |
| 2024-04-19 | $20.72 | $20.72 | 4,428,400 | — | — |
| 2024-04-18 | $20.87 | $20.87 | 4,690,700 | — | — |
| 2024-04-17 | $20.60 | $20.60 | 5,053,300 | — | — |
| 2024-04-16 | $20.50 | $20.50 | 6,070,300 | — | — |
| 2024-04-15 | $20.84 | $20.84 | 7,112,300 | — | — |
| 2024-04-12 | $22.43 | $22.43 | 6,088,300 | — | — |
| 2024-04-11 | $23.67 | $23.67 | 4,994,000 | — | — |
| 2024-04-10 | $23.61 | $23.61 | 6,830,600 | — | — |
| 2024-04-09 | $24.93 | $24.93 | 3,461,200 | — | — |
| 2024-04-08 | $24.97 | $24.97 | 2,957,600 | — | — |
| 2024-04-05 | $25.16 | $25.16 | 4,111,500 | — | — |
| 2024-04-04 | $25.02 | $25.02 | 5,908,800 | — | — |
| 2024-04-03 | $25.33 | $25.33 | 3,802,800 | — | — |
| 2024-04-02 | $25.76 | $25.76 | 4,119,200 | — | — |
| 2024-04-01 | $26.40 | $26.40 | 4,118,900 | — | — |
| 2024-03-28 | $27.07 | $27.07 | 3,108,500 | — | — |
| 2024-03-27 | $27.26 | $27.26 | 3,539,500 | — | — |
| 2024-03-26 | $27.06 | $27.06 | 4,096,400 | — | — |
| 2024-03-25 | $27.63 | $27.63 | 5,221,100 | — | — |
| 2024-03-22 | $27.82 | $27.82 | 3,714,300 | — | — |
| 2024-03-21 | $28.38 | $28.38 | 4,394,900 | — | — |
| 2024-03-20 | $28.65 | $28.65 | 4,065,000 | — | — |
| 2024-03-19 | $28.29 | $28.29 | 3,955,200 | — | — |
| 2024-03-18 | $29.05 | $29.05 | 4,203,600 | — | — |
| 2024-03-15 | $28.92 | $28.92 | 5,230,800 | — | — |
| 2024-03-14 | $29.10 | $29.10 | 5,786,000 | — | — |
| 2024-03-13 | $30.37 | $30.37 | 3,980,200 | — | — |
| 2024-03-12 | $30.68 | $30.68 | 5,079,100 | — | — |
| 2024-03-11 | $30.87 | $30.87 | 4,776,400 | — | — |
| 2024-03-08 | $31.70 | $31.70 | 10,157,300 | — | — |
| 2024-03-07 | $31.77 | $31.77 | 6,714,800 | — | — |
| 2024-03-06 | $32.46 | $32.46 | 9,760,600 | — | — |
| 2024-03-05 | $31.26 | $31.26 | 11,402,500 | — | — |
| 2024-03-04 | $34.07 | $34.07 | 14,609,400 | — | — |
| 2024-03-01 | $35.87 | $35.87 | 21,607,500 | — | — |
| 2024-02-29 | $36.97 | $36.97 | 56,242,800 | — | — |
| 2024-02-28 | $29.69 | $29.69 | 15,944,800 | — | — |
| 2024-02-27 | $30.10 | $30.10 | 10,033,400 | — | — |
| 2024-02-26 | $28.90 | $28.90 | 11,843,300 | — | — |
| 2024-02-23 | $26.15 | $26.15 | 5,442,100 | — | — |
| 2024-02-22 | $26.63 | $26.63 | 6,195,000 | — | — |
| 2024-02-21 | $26.18 | $26.18 | 5,298,300 | — | — |
| 2024-02-20 | $27.05 | $27.05 | 6,254,400 | — | — |
| 2024-02-16 | $28.73 | $28.73 | 6,949,800 | — | — |
| 2024-02-15 | $30.04 | $30.04 | 8,825,800 | — | — |
| 2024-02-14 | $29.24 | $29.24 | 6,817,500 | — | — |
| 2024-02-13 | $28.74 | $28.74 | 10,977,400 | — | — |
| 2024-02-12 | $31.18 | $31.18 | 15,340,900 | — | — |
| 2024-02-09 | $28.47 | $28.47 | 14,791,700 | — | — |
| 2024-02-08 | $26.84 | $26.84 | 7,610,300 | — | — |
| 2024-02-07 | $25.83 | $25.83 | 6,103,300 | — | — |
| 2024-02-06 | $26.01 | $26.01 | 8,990,300 | — | — |
| 2024-02-05 | $24.12 | $24.12 | 4,549,600 | — | — |
| 2024-02-02 | $25.02 | $25.02 | 4,812,500 | — | — |
| 2024-02-01 | $24.95 | $24.95 | 4,529,600 | — | — |
| 2024-01-31 | $24.78 | $24.78 | 5,085,700 | — | — |
| 2024-01-30 | $25.53 | $25.53 | 3,483,100 | — | — |
| 2024-01-29 | $26.06 | $26.06 | 4,082,000 | — | — |
| 2024-01-26 | $25.12 | $25.12 | 3,563,700 | — | — |
| 2024-01-25 | $25.18 | $25.18 | 4,823,700 | — | — |
| 2024-01-24 | $25.44 | $25.44 | 7,243,500 | — | — |
| 2024-01-23 | $26.42 | $26.42 | 4,796,800 | — | — |
| 2024-01-22 | $26.44 | $26.44 | 9,233,900 | — | — |
| 2024-01-19 | $24.81 | $24.81 | 7,137,400 | — | — |
| 2024-01-18 | $24.06 | $24.06 | 7,359,700 | — | — |
| 2024-01-17 | $24.34 | $24.34 | 6,383,700 | — | — |
| 2024-01-16 | $25.06 | $25.06 | 6,490,700 | — | — |
| 2024-01-12 | $26.21 | $26.21 | 5,600,800 | — | — |
| 2024-01-11 | $27.36 | $27.36 | 10,312,800 | — | — |
| 2024-01-10 | $28.54 | $28.54 | 7,722,200 | — | — |
| 2024-01-09 | $28.30 | $28.30 | 4,781,800 | — | — |
| 2024-01-08 | $28.57 | $28.57 | 7,376,600 | — | — |
| 2024-01-05 | $27.26 | $27.26 | 6,089,800 | — | — |
| 2024-01-04 | $27.89 | $27.89 | 6,007,700 | — | — |
| 2024-01-03 | $27.61 | $27.61 | 6,665,600 | — | — |
| 2024-01-02 | $28.74 | $28.74 | 9,224,000 | — | — |