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
- 2012-05-15 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 | $47.05 | $74.87 | 1,660,380 | — | — |
| 2024-12-30 | $46.70 | $74.31 | 1,753,600 | — | — |
| 2024-12-27 | $47.20 | $75.11 | 1,892,240 | — | — |
| 2024-12-26 | $47.30 | $75.27 | 2,780,900 | — | — |
| 2024-12-24 | $47.45 | $75.51 | 868,360 | — | — |
| 2024-12-23 | $47.15 | $75.03 | 2,858,660 | — | — |
| 2024-12-20 | $47.00 | $74.79 | 7,953,280 | — | — |
| 2024-12-19 | $47.00 | $74.79 | 3,207,400 | — | — |
| 2024-12-18 | $47.20 | $75.11 | 3,552,540 | — | — |
| 2024-12-17 | $48.65 | $77.42 | 4,909,740 | — | — |
| 2024-12-16 | $49.20 | $78.29 | 2,880,120 | — | — |
| 2024-12-13 | $49.50 | $78.77 | 2,062,540 | — | — |
| 2024-12-12 | $49.95 | $79.48 | 3,003,420 | — | — |
| 2024-12-11 | $50.10 | $79.72 | 2,424,780 | — | — |
| 2024-12-10 | $50.65 | $80.60 | 3,789,540 | — | — |
| 2024-12-09 | $51.00 | $81.16 | 2,443,100 | — | — |
| 2024-12-06 | $50.90 | $81.00 | 2,196,560 | — | — |
| 2024-12-05 | $51.20 | $81.47 | 3,114,920 | — | — |
| 2024-12-04 | $52.35 | $83.30 | 3,677,360 | — | — |
| 2024-12-03 | $52.80 | $84.02 | 2,170,680 | — | — |
| 2024-12-02 | $52.85 | $84.10 | 5,286,700 | — | — |
| 2024-11-29 | $53.20 | $84.66 | 3,584,000 | — | — |
| 2024-11-27 | $52.50 | $83.54 | 3,872,760 | — | — |
| 2024-11-26 | $51.95 | $82.67 | 3,193,900 | — | — |
| 2024-11-25 | $52.40 | $83.38 | 4,071,760 | — | — |
| 2024-11-22 | $52.45 | $83.46 | 3,049,960 | — | — |
| 2024-11-21 | $52.35 | $83.30 | 5,616,760 | — | — |
| 2024-11-20 | $51.70 | $81.25 | 9,139,720 | — | — |
| 2024-11-19 | $49.45 | $77.72 | 8,973,520 | — | — |
| 2024-11-18 | $50.75 | $79.76 | 1,439,300 | — | — |
| 2024-11-15 | $51.10 | $80.31 | 2,105,320 | — | — |
| 2024-11-14 | $50.90 | $79.99 | 1,906,900 | — | — |
| 2024-11-13 | $50.55 | $79.44 | 1,636,460 | — | — |
| 2024-11-12 | $50.95 | $80.07 | 1,219,620 | — | — |
| 2024-11-11 | $51.55 | $81.02 | 1,256,960 | — | — |
| 2024-11-08 | $51.10 | $80.31 | 1,116,100 | — | — |
| 2024-11-07 | $51.05 | $80.23 | 1,493,280 | — | — |
| 2024-11-06 | $51.00 | $80.15 | 2,058,820 | — | — |
| 2024-11-05 | $51.30 | $80.62 | 1,747,640 | — | — |
| 2024-11-04 | $51.00 | $80.15 | 1,993,020 | — | — |
| 2024-11-01 | $51.30 | $80.62 | 3,562,280 | — | — |
| 2024-10-31 | $55.65 | $87.46 | 2,779,700 | — | — |
| 2024-10-30 | $55.30 | $86.91 | 1,350,660 | — | — |
| 2024-10-29 | $54.65 | $85.89 | 1,060,420 | — | — |
| 2024-10-28 | $55.40 | $87.07 | 1,111,500 | — | — |
| 2024-10-25 | $55.00 | $86.44 | 1,113,600 | — | — |
| 2024-10-24 | $55.35 | $86.99 | 1,041,000 | — | — |
| 2024-10-23 | $55.20 | $86.75 | 1,317,400 | — | — |
| 2024-10-22 | $54.95 | $86.36 | 1,075,960 | — | — |
| 2024-10-21 | $55.60 | $87.38 | 746,080 | — | — |
| 2024-10-18 | $56.20 | $88.32 | 1,781,760 | — | — |
| 2024-10-17 | $56.25 | $88.40 | 1,143,700 | — | — |
| 2024-10-16 | $56.50 | $88.79 | 774,660 | — | — |
| 2024-10-15 | $56.85 | $89.34 | 1,426,280 | — | — |
| 2024-10-14 | $56.70 | $89.11 | 794,620 | — | — |
| 2024-10-11 | $55.95 | $87.93 | 1,075,260 | — | — |
| 2024-10-10 | $55.50 | $87.22 | 1,199,940 | — | — |
| 2024-10-09 | $55.25 | $86.83 | 945,260 | — | — |
| 2024-10-08 | $55.40 | $87.07 | 1,045,280 | — | — |
| 2024-10-07 | $55.55 | $87.30 | 949,340 | — | — |
| 2024-10-04 | $56.00 | $88.01 | 1,325,180 | — | — |
| 2024-10-03 | $55.75 | $87.62 | 1,045,940 | — | — |
| 2024-10-02 | $56.15 | $88.24 | 2,045,880 | — | — |
| 2024-10-01 | $56.60 | $88.95 | 1,380,380 | — | — |
| 2024-09-30 | $56.65 | $89.03 | 1,593,560 | — | — |
| 2024-09-27 | $56.75 | $89.19 | 1,433,600 | — | — |
| 2024-09-26 | $56.75 | $89.19 | 1,687,320 | — | — |
| 2024-09-25 | $55.40 | $87.07 | 1,266,360 | — | — |
| 2024-09-24 | $55.95 | $87.93 | 1,338,620 | — | — |
| 2024-09-23 | $55.40 | $87.07 | 1,942,860 | — | — |
| 2024-09-20 | $54.50 | $85.65 | 3,274,080 | — | — |
| 2024-09-19 | $55.55 | $87.30 | 1,259,160 | — | — |
| 2024-09-18 | $55.05 | $86.52 | 1,302,460 | — | — |
| 2024-09-17 | $54.95 | $86.36 | 1,626,320 | — | — |
| 2024-09-16 | $55.60 | $87.38 | 1,188,840 | — | — |
| 2024-09-13 | $54.95 | $86.36 | 1,320,780 | — | — |
| 2024-09-12 | $54.40 | $85.49 | 2,813,000 | — | — |
| 2024-09-11 | $54.50 | $85.65 | 2,644,900 | — | — |
| 2024-09-10 | $55.15 | $86.67 | 1,413,700 | — | — |
| 2024-09-09 | $55.50 | $87.22 | 1,831,520 | — | — |
| 2024-09-06 | $55.40 | $87.07 | 1,540,660 | — | — |
| 2024-09-05 | $56.10 | $87.18 | 1,398,260 | — | — |
| 2024-09-04 | $56.65 | $88.04 | 1,094,400 | — | — |
| 2024-09-03 | $56.55 | $87.88 | 1,619,480 | — | — |
| 2024-08-30 | $57.20 | $88.89 | 1,883,960 | — | — |
| 2024-08-29 | $56.55 | $87.88 | 914,680 | — | — |
| 2024-08-28 | $56.20 | $87.34 | 938,200 | — | — |
| 2024-08-27 | $55.80 | $86.72 | 887,480 | — | — |
| 2024-08-26 | $55.85 | $86.80 | 903,940 | — | — |
| 2024-08-23 | $55.50 | $86.25 | 1,263,560 | — | — |
| 2024-08-22 | $54.65 | $84.93 | 1,359,360 | — | — |
| 2024-08-21 | $54.65 | $84.93 | 1,250,560 | — | — |
| 2024-08-20 | $53.95 | $83.84 | 1,726,480 | — | — |
| 2024-08-19 | $53.10 | $82.52 | 2,025,180 | — | — |
| 2024-08-16 | $52.25 | $81.20 | 5,008,800 | — | — |
| 2024-08-15 | $54.25 | $84.31 | 3,489,680 | — | — |
| 2024-08-14 | $53.30 | $82.83 | 1,624,940 | — | — |
| 2024-08-13 | $53.50 | $83.14 | 2,014,040 | — | — |
| 2024-08-12 | $52.50 | $81.59 | 1,448,840 | — | — |
| 2024-08-09 | $52.80 | $82.06 | 1,704,160 | — | — |
| 2024-08-08 | $53.05 | $82.44 | 2,565,420 | — | — |
| 2024-08-07 | $51.95 | $80.73 | 1,787,940 | — | — |
| 2024-08-06 | $52.45 | $81.51 | 2,273,820 | — | — |
| 2024-08-05 | $51.45 | $79.96 | 3,779,440 | — | — |
| 2024-08-02 | $52.60 | $81.74 | 2,655,120 | — | — |
| 2024-08-01 | $52.50 | $81.59 | 3,593,660 | — | — |
| 2024-07-31 | $52.65 | $81.82 | 4,707,020 | — | — |
| 2024-07-30 | $52.40 | $81.43 | 3,207,700 | — | — |
| 2024-07-29 | $52.10 | $80.97 | 3,217,980 | — | — |
| 2024-07-26 | $51.90 | $80.66 | 2,482,360 | — | — |
| 2024-07-25 | $50.75 | $78.87 | 2,183,780 | — | — |
| 2024-07-24 | $50.40 | $78.33 | 1,797,760 | — | — |
| 2024-07-23 | $50.35 | $78.25 | 2,039,040 | — | — |
| 2024-07-22 | $50.75 | $78.87 | 2,528,520 | — | — |
| 2024-07-19 | $50.55 | $78.56 | 6,006,580 | — | — |
| 2024-07-18 | $51.60 | $80.19 | 1,899,840 | — | — |
| 2024-07-17 | $51.65 | $80.27 | 1,945,100 | — | — |
| 2024-07-16 | $50.35 | $78.25 | 1,556,600 | — | — |
| 2024-07-15 | $49.20 | $76.46 | 1,438,920 | — | — |
| 2024-07-12 | $49.55 | $77.00 | 1,869,060 | — | — |
| 2024-07-11 | $49.05 | $76.23 | 1,738,460 | — | — |
| 2024-07-10 | $48.75 | $75.76 | 2,122,800 | — | — |
| 2024-07-09 | $47.80 | $74.28 | 1,403,340 | — | — |
| 2024-07-08 | $48.15 | $74.83 | 1,838,100 | — | — |
| 2024-07-05 | $47.50 | $73.82 | 3,394,200 | — | — |
| 2024-07-03 | $48.10 | $74.75 | 928,720 | — | — |
| 2024-07-02 | $47.90 | $74.44 | 1,526,940 | — | — |
| 2024-07-01 | $48.00 | $74.60 | 1,410,440 | — | — |
| 2024-06-28 | $48.90 | $75.99 | 2,721,500 | — | — |
| 2024-06-27 | $49.05 | $76.23 | 1,207,780 | — | — |
| 2024-06-26 | $49.20 | $76.46 | 1,055,040 | — | — |
| 2024-06-25 | $49.40 | $76.77 | 989,700 | — | — |
| 2024-06-24 | $50.05 | $77.78 | 1,590,320 | — | — |
| 2024-06-21 | $49.75 | $77.32 | 2,699,260 | — | — |
| 2024-06-20 | $49.40 | $76.77 | 1,423,300 | — | — |
| 2024-06-18 | $49.85 | $77.47 | 889,400 | — | — |
| 2024-06-17 | $49.80 | $77.39 | 1,039,620 | — | — |
| 2024-06-14 | $49.80 | $77.39 | 1,073,260 | — | — |
| 2024-06-13 | $50.20 | $78.01 | 946,760 | — | — |
| 2024-06-12 | $50.25 | $78.09 | 1,132,540 | — | — |
| 2024-06-11 | $49.90 | $77.55 | 1,229,760 | — | — |
| 2024-06-10 | $49.55 | $77.00 | 1,161,140 | — | — |
| 2024-06-07 | $50.05 | $77.78 | 1,138,440 | — | — |
| 2024-06-06 | $50.80 | $78.95 | 1,104,840 | — | — |
| 2024-06-05 | $51.05 | $79.34 | 1,687,280 | — | — |
| 2024-06-04 | $50.90 | $79.10 | 1,711,000 | — | — |
| 2024-06-03 | $51.05 | $79.34 | 3,550,940 | — | — |
| 2024-05-31 | $50.85 | $79.02 | 7,844,980 | — | — |
| 2024-05-30 | $49.40 | $76.77 | 1,797,800 | — | — |
| 2024-05-29 | $48.65 | $75.61 | 1,330,700 | — | — |
| 2024-05-28 | $49.15 | $76.38 | 1,352,440 | — | — |
| 2024-05-24 | $49.70 | $77.24 | 1,188,720 | — | — |
| 2024-05-23 | $49.40 | $76.77 | 1,424,800 | — | — |
| 2024-05-22 | $50.35 | $78.25 | 1,193,420 | — | — |
| 2024-05-21 | $50.35 | $78.25 | 1,327,680 | — | — |
| 2024-05-20 | $50.35 | $77.28 | 1,458,640 | — | — |
| 2024-05-17 | $51.35 | $78.81 | 2,080,460 | — | — |
| 2024-05-16 | $51.80 | $79.50 | 1,423,760 | — | — |
| 2024-05-15 | $51.70 | $79.35 | 1,743,600 | — | — |
| 2024-05-14 | $52.15 | $80.04 | 1,131,560 | — | — |
| 2024-05-13 | $51.85 | $79.58 | 1,389,960 | — | — |
| 2024-05-10 | $51.80 | $79.50 | 1,144,580 | — | — |
| 2024-05-09 | $51.60 | $79.20 | 1,247,880 | — | — |
| 2024-05-08 | $51.10 | $78.43 | 1,635,020 | — | — |
| 2024-05-07 | $50.60 | $77.66 | 1,431,120 | — | — |
| 2024-05-06 | $50.45 | $77.43 | 1,264,260 | — | — |
| 2024-05-03 | $50.05 | $76.82 | 1,353,780 | — | — |
| 2024-05-02 | $49.35 | $75.74 | 2,345,020 | — | — |
| 2024-05-01 | $49.00 | $75.20 | 5,164,580 | — | — |
| 2024-04-30 | $44.70 | $68.61 | 3,141,480 | — | — |
| 2024-04-29 | $45.25 | $69.45 | 1,693,240 | — | — |
| 2024-04-26 | $44.85 | $68.84 | 1,146,600 | — | — |
| 2024-04-25 | $44.75 | $68.68 | 1,081,720 | — | — |
| 2024-04-24 | $45.30 | $69.53 | 1,160,460 | — | — |
| 2024-04-23 | $44.90 | $68.91 | 1,123,180 | — | — |
| 2024-04-22 | $45.15 | $69.30 | 1,073,020 | — | — |
| 2024-04-19 | $44.85 | $68.84 | 1,287,480 | — | — |
| 2024-04-18 | $44.50 | $68.30 | 1,166,420 | — | — |
| 2024-04-17 | $44.15 | $67.76 | 946,300 | — | — |
| 2024-04-16 | $44.15 | $67.76 | 1,364,880 | — | — |
| 2024-04-15 | $44.70 | $68.61 | 1,549,800 | — | — |
| 2024-04-12 | $44.55 | $68.37 | 1,210,600 | — | — |
| 2024-04-11 | $45.35 | $69.60 | 1,016,940 | — | — |
| 2024-04-10 | $45.55 | $69.91 | 1,520,820 | — | — |
| 2024-04-09 | $46.90 | $71.98 | 1,383,060 | — | — |
| 2024-04-08 | $45.75 | $70.22 | 1,314,420 | — | — |
| 2024-04-05 | $46.05 | $70.68 | 802,180 | — | — |
| 2024-04-04 | $45.85 | $70.37 | 1,932,280 | — | — |
| 2024-04-03 | $45.90 | $70.45 | 1,790,280 | — | — |
| 2024-04-02 | $46.55 | $71.44 | 1,413,960 | — | — |
| 2024-04-01 | $47.25 | $72.52 | 1,043,960 | — | — |
| 2024-03-28 | $47.55 | $72.98 | 1,288,180 | — | — |
| 2024-03-27 | $47.40 | $72.75 | 1,658,400 | — | — |
| 2024-03-26 | $45.95 | $70.52 | 1,242,260 | — | — |
| 2024-03-25 | $46.45 | $71.29 | 1,135,000 | — | — |
| 2024-03-22 | $46.15 | $70.83 | 1,157,540 | — | — |
| 2024-03-21 | $46.40 | $71.21 | 945,520 | — | — |
| 2024-03-20 | $45.75 | $70.22 | 2,023,880 | — | — |
| 2024-03-19 | $46.90 | $71.98 | 1,412,160 | — | — |
| 2024-03-18 | $47.10 | $72.29 | 1,471,760 | — | — |
| 2024-03-15 | $47.40 | $72.75 | 5,703,240 | — | — |
| 2024-03-14 | $47.15 | $72.37 | 2,247,440 | — | — |
| 2024-03-13 | $47.60 | $73.06 | 1,086,240 | — | — |
| 2024-03-12 | $47.45 | $72.83 | 1,261,500 | — | — |
| 2024-03-11 | $47.35 | $72.67 | 1,256,400 | — | — |
| 2024-03-08 | $46.80 | $71.83 | 1,600,380 | — | — |
| 2024-03-07 | $47.10 | $72.29 | 1,934,980 | — | — |
| 2024-03-06 | $46.00 | $70.60 | 1,323,980 | — | — |
| 2024-03-05 | $45.85 | $70.37 | 1,435,560 | — | — |
| 2024-03-04 | $45.85 | $70.37 | 2,510,820 | — | — |
| 2024-03-01 | $45.45 | $69.76 | 1,402,160 | — | — |
| 2024-02-29 | $45.30 | $69.53 | 3,244,060 | — | — |
| 2024-02-28 | $44.35 | $68.07 | 1,607,100 | — | — |
| 2024-02-27 | $44.75 | $68.68 | 2,018,340 | — | — |
| 2024-02-26 | $45.70 | $69.18 | 1,646,520 | — | — |
| 2024-02-23 | $46.35 | $70.16 | 1,330,920 | — | — |
| 2024-02-22 | $46.30 | $70.09 | 1,630,220 | — | — |
| 2024-02-21 | $46.05 | $69.71 | 1,679,600 | — | — |
| 2024-02-20 | $45.60 | $69.03 | 2,210,460 | — | — |
| 2024-02-16 | $45.20 | $68.42 | 1,937,300 | — | — |
| 2024-02-15 | $44.95 | $68.05 | 1,597,260 | — | — |
| 2024-02-14 | $44.75 | $67.74 | 1,632,240 | — | — |
| 2024-02-13 | $44.40 | $67.21 | 2,557,200 | — | — |
| 2024-02-12 | $45.90 | $69.48 | 1,623,120 | — | — |
| 2024-02-09 | $45.50 | $68.88 | 1,611,380 | — | — |
| 2024-02-08 | $45.80 | $69.33 | 2,590,200 | — | — |
| 2024-02-07 | $46.90 | $71.00 | 3,050,540 | — | — |
| 2024-02-06 | $45.90 | $69.48 | 3,189,200 | — | — |
| 2024-02-05 | $46.10 | $69.79 | 4,210,180 | — | — |
| 2024-02-02 | $46.95 | $71.07 | 2,132,980 | — | — |
| 2024-02-01 | $47.30 | $71.60 | 1,926,360 | — | — |
| 2024-01-31 | $47.15 | $71.38 | 3,169,140 | — | — |
| 2024-01-30 | $47.80 | $72.36 | 1,502,000 | — | — |
| 2024-01-29 | $47.90 | $72.51 | 1,339,200 | — | — |
| 2024-01-26 | $47.70 | $72.21 | 1,286,140 | — | — |
| 2024-01-25 | $47.35 | $71.68 | 1,305,700 | — | — |
| 2024-01-24 | $46.55 | $70.47 | 1,801,820 | — | — |
| 2024-01-23 | $47.35 | $71.68 | 1,222,160 | — | — |
| 2024-01-22 | $47.30 | $71.60 | 1,376,760 | — | — |
| 2024-01-19 | $47.35 | $71.68 | 1,379,240 | — | — |
| 2024-01-18 | $47.25 | $71.53 | 904,740 | — | — |
| 2024-01-17 | $47.30 | $71.60 | 1,103,220 | — | — |
| 2024-01-16 | $47.90 | $72.51 | 1,571,680 | — | — |
| 2024-01-12 | $48.75 | $73.80 | 1,453,200 | — | — |
| 2024-01-11 | $49.20 | $74.48 | 2,443,460 | — | — |
| 2024-01-10 | $48.80 | $73.87 | 1,229,080 | — | — |
| 2024-01-09 | $48.85 | $73.95 | 1,313,000 | — | — |
| 2024-01-08 | $49.05 | $74.25 | 1,705,860 | — | — |
| 2024-01-05 | $48.70 | $73.72 | 2,787,260 | — | — |
| 2024-01-04 | $48.20 | $72.97 | 1,771,200 | — | — |
| 2024-01-03 | $48.00 | $72.66 | 1,403,020 | — | — |
| 2024-01-02 | $48.75 | $73.80 | 2,087,780 | — | — |