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
- 2014-01-28 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 | $36.01 | $45.30 | 1,207,500 | — | — |
| 2024-12-30 | $35.70 | $44.91 | 1,291,500 | — | — |
| 2024-12-27 | $35.65 | $44.85 | 1,286,800 | — | — |
| 2024-12-26 | $36.01 | $45.30 | 1,071,200 | — | — |
| 2024-12-24 | $35.75 | $44.98 | 905,500 | — | — |
| 2024-12-23 | $35.26 | $44.36 | 2,875,400 | — | — |
| 2024-12-20 | $34.86 | $43.86 | 5,073,700 | — | — |
| 2024-12-19 | $34.63 | $43.57 | 3,700,400 | — | — |
| 2024-12-18 | $34.61 | $43.54 | 3,399,400 | — | — |
| 2024-12-17 | $36.59 | $46.03 | 3,706,400 | — | — |
| 2024-12-16 | $37.59 | $47.29 | 2,090,100 | — | — |
| 2024-12-13 | $37.68 | $47.40 | 2,415,000 | — | — |
| 2024-12-12 | $37.52 | $47.20 | 3,422,700 | — | — |
| 2024-12-11 | $38.42 | $48.33 | 6,531,300 | — | — |
| 2024-12-10 | $38.55 | $48.50 | 2,415,200 | — | — |
| 2024-12-09 | $38.37 | $48.27 | 3,594,700 | — | — |
| 2024-12-06 | $38.55 | $48.50 | 3,374,900 | — | — |
| 2024-12-05 | $38.37 | $48.27 | 2,499,800 | — | — |
| 2024-12-04 | $38.84 | $48.86 | 2,167,300 | — | — |
| 2024-12-03 | $39.11 | $49.20 | 2,353,700 | — | — |
| 2024-12-02 | $39.20 | $49.32 | 3,772,100 | — | — |
| 2024-11-29 | $39.98 | $50.30 | 1,866,600 | — | — |
| 2024-11-27 | $39.49 | $49.68 | 2,939,600 | — | — |
| 2024-11-26 | $39.42 | $49.59 | 2,988,700 | — | — |
| 2024-11-25 | $38.98 | $49.04 | 4,352,400 | — | — |
| 2024-11-22 | $37.85 | $47.62 | 4,469,100 | — | — |
| 2024-11-21 | $37.19 | $46.79 | 3,772,000 | — | — |
| 2024-11-20 | $35.53 | $44.70 | 2,041,000 | — | — |
| 2024-11-19 | $35.57 | $44.75 | 2,601,300 | — | — |
| 2024-11-18 | $35.71 | $44.93 | 2,958,600 | — | — |
| 2024-11-15 | $36.22 | $45.57 | 2,165,800 | — | — |
| 2024-11-14 | $36.22 | $45.57 | 5,088,500 | — | — |
| 2024-11-13 | $36.58 | $46.02 | 2,182,600 | — | — |
| 2024-11-12 | $36.66 | $46.12 | 2,602,100 | — | — |
| 2024-11-11 | $37.55 | $47.24 | 2,431,700 | — | — |
| 2024-11-08 | $37.56 | $47.25 | 2,714,100 | — | — |
| 2024-11-07 | $38.02 | $47.83 | 3,972,000 | — | — |
| 2024-11-06 | $37.87 | $47.64 | 6,700,700 | — | — |
| 2024-11-05 | $35.22 | $44.31 | 2,189,400 | — | — |
| 2024-11-04 | $34.25 | $43.09 | 2,025,500 | — | — |
| 2024-11-01 | $34.57 | $43.49 | 2,380,400 | — | — |
| 2024-10-31 | $35.05 | $43.72 | 2,065,200 | — | — |
| 2024-10-30 | $36.10 | $45.03 | 3,332,100 | — | — |
| 2024-10-29 | $35.10 | $43.78 | 2,157,900 | — | — |
| 2024-10-28 | $35.12 | $43.80 | 2,122,800 | — | — |
| 2024-10-25 | $34.42 | $42.93 | 2,541,400 | — | — |
| 2024-10-24 | $34.49 | $43.02 | 2,285,700 | — | — |
| 2024-10-23 | $34.44 | $42.96 | 2,815,400 | — | — |
| 2024-10-22 | $34.72 | $43.31 | 3,151,800 | — | — |
| 2024-10-21 | $34.67 | $43.24 | 5,848,600 | — | — |
| 2024-10-18 | $35.01 | $43.67 | 9,150,000 | — | — |
| 2024-10-17 | $35.84 | $44.70 | 5,118,000 | — | — |
| 2024-10-16 | $35.94 | $44.83 | 5,597,100 | — | — |
| 2024-10-15 | $34.97 | $43.62 | 7,670,300 | — | — |
| 2024-10-14 | $35.79 | $44.64 | 4,189,100 | — | — |
| 2024-10-11 | $35.66 | $44.48 | 4,719,500 | — | — |
| 2024-10-10 | $35.11 | $43.79 | 4,025,100 | — | — |
| 2024-10-09 | $35.31 | $44.04 | 2,782,600 | — | — |
| 2024-10-08 | $34.88 | $43.51 | 2,046,400 | — | — |
| 2024-10-07 | $35.20 | $43.90 | 3,600,800 | — | — |
| 2024-10-04 | $35.12 | $43.80 | 2,563,100 | — | — |
| 2024-10-03 | $34.46 | $42.98 | 2,139,300 | — | — |
| 2024-10-02 | $34.54 | $43.08 | 1,843,400 | — | — |
| 2024-10-01 | $34.71 | $43.29 | 3,043,100 | — | — |
| 2024-09-30 | $35.59 | $44.39 | 3,169,800 | — | — |
| 2024-09-27 | $34.97 | $43.62 | 2,410,100 | — | — |
| 2024-09-26 | $34.82 | $43.43 | 3,265,000 | — | — |
| 2024-09-25 | $34.62 | $43.18 | 3,993,700 | — | — |
| 2024-09-24 | $34.18 | $42.63 | 3,554,100 | — | — |
| 2024-09-23 | $33.99 | $42.40 | 3,925,300 | — | — |
| 2024-09-20 | $34.48 | $43.01 | 4,588,600 | — | — |
| 2024-09-19 | $34.96 | $43.61 | 5,480,800 | — | — |
| 2024-09-18 | $34.05 | $42.47 | 6,085,900 | — | — |
| 2024-09-17 | $33.76 | $42.11 | 5,275,900 | — | — |
| 2024-09-16 | $33.03 | $41.20 | 5,514,100 | — | — |
| 2024-09-13 | $32.97 | $41.12 | 5,233,200 | — | — |
| 2024-09-12 | $32.85 | $40.97 | 5,786,000 | — | — |
| 2024-09-11 | $32.87 | $41.00 | 10,088,000 | — | — |
| 2024-09-10 | $32.67 | $40.75 | 27,135,000 | — | — |
| 2024-09-09 | $39.66 | $49.47 | 3,676,400 | — | — |
| 2024-09-06 | $39.56 | $49.34 | 6,049,200 | — | — |
| 2024-09-05 | $40.94 | $51.06 | 2,649,200 | — | — |
| 2024-09-04 | $41.58 | $51.86 | 3,272,000 | — | — |
| 2024-09-03 | $41.91 | $52.27 | 3,342,100 | — | — |
| 2024-08-30 | $43.19 | $53.87 | 3,637,200 | — | — |
| 2024-08-29 | $42.46 | $52.96 | 3,884,600 | — | — |
| 2024-08-28 | $42.50 | $53.01 | 2,415,900 | — | — |
| 2024-08-27 | $42.93 | $53.55 | 2,303,900 | — | — |
| 2024-08-26 | $42.88 | $53.48 | 2,483,800 | — | — |
| 2024-08-23 | $43.58 | $54.36 | 2,043,600 | — | — |
| 2024-08-22 | $41.89 | $52.25 | 1,357,100 | — | — |
| 2024-08-21 | $41.77 | $52.10 | 1,522,200 | — | — |
| 2024-08-20 | $42.04 | $52.44 | 1,663,400 | — | — |
| 2024-08-19 | $42.77 | $53.35 | 2,061,300 | — | — |
| 2024-08-16 | $42.03 | $52.42 | 1,925,400 | — | — |
| 2024-08-15 | $41.61 | $51.90 | 2,371,700 | — | — |
| 2024-08-14 | $41.06 | $51.21 | 1,535,400 | — | — |
| 2024-08-13 | $40.86 | $50.96 | 1,590,900 | — | — |
| 2024-08-12 | $40.31 | $50.28 | 1,577,800 | — | — |
| 2024-08-09 | $40.55 | $50.58 | 1,322,700 | — | — |
| 2024-08-08 | $40.42 | $50.42 | 1,602,300 | — | — |
| 2024-08-07 | $39.56 | $49.34 | 2,292,500 | — | — |
| 2024-08-06 | $40.02 | $49.92 | 3,299,000 | — | — |
| 2024-08-05 | $39.52 | $49.29 | 3,289,200 | — | — |
| 2024-08-02 | $40.67 | $50.73 | 4,032,300 | — | — |
| 2024-08-01 | $42.55 | $53.07 | 3,011,700 | — | — |
| 2024-07-31 | $45.01 | $55.77 | 2,952,500 | — | — |
| 2024-07-30 | $44.53 | $55.17 | 2,053,700 | — | — |
| 2024-07-29 | $44.16 | $54.71 | 1,455,900 | — | — |
| 2024-07-26 | $43.99 | $54.50 | 1,988,200 | — | — |
| 2024-07-25 | $43.35 | $53.71 | 3,023,900 | — | — |
| 2024-07-24 | $42.24 | $52.33 | 1,956,100 | — | — |
| 2024-07-23 | $42.28 | $52.38 | 2,262,900 | — | — |
| 2024-07-22 | $41.93 | $51.95 | 2,032,400 | — | — |
| 2024-07-19 | $41.86 | $51.86 | 2,248,700 | — | — |
| 2024-07-18 | $42.44 | $52.58 | 4,861,700 | — | — |
| 2024-07-17 | $43.43 | $53.81 | 6,654,400 | — | — |
| 2024-07-16 | $44.46 | $55.09 | 3,943,600 | — | — |
| 2024-07-15 | $43.78 | $54.24 | 3,510,500 | — | — |
| 2024-07-12 | $42.88 | $53.13 | 2,397,500 | — | — |
| 2024-07-11 | $42.30 | $52.41 | 3,182,900 | — | — |
| 2024-07-10 | $41.25 | $51.11 | 2,468,400 | — | — |
| 2024-07-09 | $41.03 | $50.84 | 3,481,000 | — | — |
| 2024-07-08 | $40.50 | $50.18 | 2,289,600 | — | — |
| 2024-07-05 | $39.84 | $49.36 | 5,184,700 | — | — |
| 2024-07-03 | $40.45 | $50.12 | 1,143,000 | — | — |
| 2024-07-02 | $40.31 | $49.94 | 2,916,500 | — | — |
| 2024-07-01 | $39.26 | $48.64 | 2,777,800 | — | — |
| 2024-06-28 | $39.67 | $49.15 | 6,201,700 | — | — |
| 2024-06-27 | $39.59 | $49.05 | 1,894,500 | — | — |
| 2024-06-26 | $39.83 | $49.35 | 2,374,700 | — | — |
| 2024-06-25 | $39.69 | $49.18 | 2,133,200 | — | — |
| 2024-06-24 | $40.40 | $50.05 | 2,721,800 | — | — |
| 2024-06-21 | $39.82 | $49.34 | 2,776,600 | — | — |
| 2024-06-20 | $39.99 | $49.55 | 1,592,000 | — | — |
| 2024-06-18 | $40.05 | $49.62 | 1,547,600 | — | — |
| 2024-06-17 | $39.75 | $49.25 | 2,019,300 | — | — |
| 2024-06-14 | $38.78 | $48.05 | 1,769,200 | — | — |
| 2024-06-13 | $39.77 | $49.27 | 2,587,600 | — | — |
| 2024-06-12 | $39.94 | $49.48 | 3,490,900 | — | — |
| 2024-06-11 | $38.57 | $47.79 | 3,567,400 | — | — |
| 2024-06-10 | $38.56 | $47.78 | 2,201,400 | — | — |
| 2024-06-07 | $38.64 | $47.87 | 2,127,400 | — | — |
| 2024-06-06 | $38.46 | $47.65 | 1,958,000 | — | — |
| 2024-06-05 | $38.25 | $47.39 | 1,416,700 | — | — |
| 2024-06-04 | $37.94 | $47.01 | 2,161,200 | — | — |
| 2024-06-03 | $38.66 | $47.90 | 1,759,800 | — | — |
| 2024-05-31 | $38.97 | $48.28 | 2,665,200 | — | — |
| 2024-05-30 | $38.30 | $47.45 | 1,153,000 | — | — |
| 2024-05-29 | $37.89 | $46.94 | 1,215,000 | — | — |
| 2024-05-28 | $38.12 | $47.23 | 1,641,800 | — | — |
| 2024-05-24 | $38.80 | $48.07 | 1,844,600 | — | — |
| 2024-05-23 | $38.36 | $47.53 | 2,975,900 | — | — |
| 2024-05-22 | $39.10 | $48.44 | 2,253,400 | — | — |
| 2024-05-21 | $39.36 | $48.77 | 2,024,600 | — | — |
| 2024-05-20 | $39.44 | $48.87 | 1,857,600 | — | — |
| 2024-05-17 | $40.12 | $49.71 | 1,389,400 | — | — |
| 2024-05-16 | $40.38 | $50.03 | 2,656,100 | — | — |
| 2024-05-15 | $41.10 | $50.92 | 2,813,200 | — | — |
| 2024-05-14 | $40.78 | $50.53 | 4,653,400 | — | — |
| 2024-05-13 | $39.66 | $49.14 | 2,053,000 | — | — |
| 2024-05-10 | $39.41 | $48.83 | 1,334,000 | — | — |
| 2024-05-09 | $39.75 | $49.25 | 1,326,300 | — | — |
| 2024-05-08 | $39.48 | $48.91 | 1,789,400 | — | — |
| 2024-05-07 | $39.40 | $48.82 | 2,213,600 | — | — |
| 2024-05-06 | $39.90 | $49.44 | 2,848,800 | — | — |
| 2024-05-03 | $39.37 | $48.78 | 2,608,000 | — | — |
| 2024-05-02 | $38.80 | $48.07 | 1,912,500 | — | — |
| 2024-05-01 | $38.56 | $47.78 | 3,633,400 | — | — |
| 2024-04-30 | $38.35 | $47.51 | 3,898,500 | — | — |
| 2024-04-29 | $39.16 | $48.15 | 2,698,500 | — | — |
| 2024-04-26 | $39.30 | $48.32 | 2,147,800 | — | — |
| 2024-04-25 | $39.14 | $48.12 | 3,433,100 | — | — |
| 2024-04-24 | $39.76 | $48.88 | 3,367,000 | — | — |
| 2024-04-23 | $39.71 | $48.82 | 3,969,900 | — | — |
| 2024-04-22 | $39.74 | $48.86 | 4,131,200 | — | — |
| 2024-04-19 | $39.05 | $48.01 | 7,236,100 | — | — |
| 2024-04-18 | $38.71 | $47.59 | 8,370,200 | — | — |
| 2024-04-17 | $36.27 | $44.59 | 4,402,900 | — | — |
| 2024-04-16 | $35.96 | $44.21 | 3,100,200 | — | — |
| 2024-04-15 | $36.59 | $44.99 | 3,918,100 | — | — |
| 2024-04-12 | $37.23 | $45.77 | 3,156,200 | — | — |
| 2024-04-11 | $38.00 | $46.72 | 3,322,800 | — | — |
| 2024-04-10 | $37.89 | $46.59 | 4,304,700 | — | — |
| 2024-04-09 | $39.15 | $48.13 | 3,481,200 | — | — |
| 2024-04-08 | $38.57 | $47.42 | 2,673,100 | — | — |
| 2024-04-05 | $38.38 | $47.19 | 2,109,300 | — | — |
| 2024-04-04 | $38.48 | $47.31 | 3,167,400 | — | — |
| 2024-04-03 | $39.04 | $48.00 | 2,212,200 | — | — |
| 2024-04-02 | $39.02 | $47.97 | 3,775,200 | — | — |
| 2024-04-01 | $39.59 | $48.68 | 2,411,700 | — | — |
| 2024-03-28 | $40.59 | $49.90 | 3,562,300 | — | — |
| 2024-03-27 | $39.81 | $48.95 | 2,218,300 | — | — |
| 2024-03-26 | $39.18 | $48.17 | 1,533,200 | — | — |
| 2024-03-25 | $39.43 | $48.48 | 2,200,600 | — | — |
| 2024-03-22 | $39.29 | $48.31 | 2,704,700 | — | — |
| 2024-03-21 | $40.60 | $49.92 | 6,351,800 | — | — |
| 2024-03-20 | $39.95 | $49.12 | 3,445,500 | — | — |
| 2024-03-19 | $37.87 | $46.56 | 4,225,700 | — | — |
| 2024-03-18 | $37.98 | $46.70 | 2,782,400 | — | — |
| 2024-03-15 | $37.62 | $46.25 | 6,807,200 | — | — |
| 2024-03-14 | $37.59 | $46.22 | 4,869,900 | — | — |
| 2024-03-13 | $38.37 | $47.18 | 3,381,200 | — | — |
| 2024-03-12 | $38.12 | $46.87 | 4,978,700 | — | — |
| 2024-03-11 | $37.47 | $46.07 | 3,203,300 | — | — |
| 2024-03-08 | $37.43 | $46.02 | 4,764,100 | — | — |
| 2024-03-07 | $36.54 | $44.93 | 2,730,900 | — | — |
| 2024-03-06 | $36.06 | $44.34 | 4,588,800 | — | — |
| 2024-03-05 | $36.50 | $44.88 | 4,582,100 | — | — |
| 2024-03-04 | $36.87 | $45.33 | 3,349,800 | — | — |
| 2024-03-01 | $37.33 | $45.90 | 3,973,000 | — | — |
| 2024-02-29 | $36.99 | $45.48 | 4,096,700 | — | — |
| 2024-02-28 | $36.23 | $44.54 | 1,681,700 | — | — |
| 2024-02-27 | $36.60 | $45.00 | 2,282,700 | — | — |
| 2024-02-26 | $36.04 | $44.31 | 3,679,200 | — | — |
| 2024-02-23 | $36.21 | $44.52 | 3,047,200 | — | — |
| 2024-02-22 | $36.00 | $44.26 | 3,855,100 | — | — |
| 2024-02-21 | $36.30 | $44.63 | 2,892,100 | — | — |
| 2024-02-20 | $36.69 | $45.11 | 6,384,900 | — | — |
| 2024-02-16 | $35.98 | $44.24 | 2,456,200 | — | — |
| 2024-02-15 | $36.81 | $45.26 | 3,578,700 | — | — |
| 2024-02-14 | $36.04 | $44.31 | 3,121,100 | — | — |
| 2024-02-13 | $35.34 | $43.45 | 4,950,500 | — | — |
| 2024-02-12 | $37.03 | $45.53 | 3,113,600 | — | — |
| 2024-02-09 | $36.09 | $44.37 | 2,936,200 | — | — |
| 2024-02-08 | $36.19 | $44.50 | 3,041,800 | — | — |
| 2024-02-07 | $35.68 | $43.87 | 4,481,900 | — | — |
| 2024-02-06 | $35.87 | $44.10 | 4,761,700 | — | — |
| 2024-02-05 | $35.76 | $43.97 | 3,939,200 | — | — |
| 2024-02-02 | $36.40 | $44.75 | 4,232,000 | — | — |
| 2024-02-01 | $37.09 | $45.60 | 4,648,900 | — | — |
| 2024-01-31 | $36.68 | $45.10 | 4,303,700 | — | — |
| 2024-01-30 | $37.58 | $45.84 | 2,095,600 | — | — |
| 2024-01-29 | $37.74 | $46.03 | 2,799,300 | — | — |
| 2024-01-26 | $37.62 | $45.88 | 3,147,600 | — | — |
| 2024-01-25 | $36.90 | $45.01 | 4,442,100 | — | — |
| 2024-01-24 | $36.48 | $44.49 | 3,940,400 | — | — |
| 2024-01-23 | $36.55 | $44.58 | 4,594,100 | — | — |
| 2024-01-22 | $36.32 | $44.30 | 9,067,300 | — | — |
| 2024-01-19 | $35.57 | $43.38 | 12,418,100 | — | — |
| 2024-01-18 | $32.13 | $39.19 | 7,479,400 | — | — |
| 2024-01-17 | $32.55 | $39.70 | 3,791,100 | — | — |
| 2024-01-16 | $33.04 | $40.30 | 3,012,500 | — | — |
| 2024-01-12 | $33.03 | $40.29 | 3,364,100 | — | — |
| 2024-01-11 | $33.58 | $40.96 | 3,018,300 | — | — |
| 2024-01-10 | $33.96 | $41.42 | 3,416,800 | — | — |
| 2024-01-09 | $34.12 | $41.62 | 4,068,400 | — | — |
| 2024-01-08 | $34.72 | $42.35 | 4,122,000 | — | — |
| 2024-01-05 | $35.18 | $42.91 | 5,646,900 | — | — |
| 2024-01-04 | $34.27 | $41.80 | 3,736,800 | — | — |
| 2024-01-03 | $34.65 | $42.26 | 4,718,300 | — | — |
| 2024-01-02 | $35.36 | $43.13 | 4,701,200 | — | — |