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
- 2013-08-01 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 | $37.42 | $43.76 | 1,636,600 | — | — |
| 2024-12-30 | $37.04 | $43.31 | 1,966,400 | — | — |
| 2024-12-27 | $37.10 | $43.38 | 1,255,400 | — | — |
| 2024-12-26 | $37.15 | $43.44 | 1,390,700 | — | — |
| 2024-12-24 | $37.15 | $43.44 | 516,100 | — | — |
| 2024-12-23 | $36.83 | $43.07 | 1,363,000 | — | — |
| 2024-12-20 | $36.52 | $42.70 | 6,057,300 | — | — |
| 2024-12-19 | $36.06 | $42.17 | 3,691,300 | — | — |
| 2024-12-18 | $35.96 | $42.05 | 2,951,600 | — | — |
| 2024-12-17 | $36.90 | $43.15 | 2,879,400 | — | — |
| 2024-12-16 | $37.42 | $43.76 | 1,784,500 | — | — |
| 2024-12-13 | $37.37 | $43.70 | 2,634,500 | — | — |
| 2024-12-12 | $37.96 | $44.08 | 2,917,900 | — | — |
| 2024-12-11 | $37.75 | $43.84 | 3,229,000 | — | — |
| 2024-12-10 | $37.57 | $43.63 | 3,566,300 | — | — |
| 2024-12-09 | $37.69 | $43.77 | 2,510,100 | — | — |
| 2024-12-06 | $37.26 | $43.27 | 2,233,000 | — | — |
| 2024-12-05 | $37.38 | $43.41 | 2,393,200 | — | — |
| 2024-12-04 | $37.61 | $43.68 | 1,261,400 | — | — |
| 2024-12-03 | $37.44 | $43.48 | 1,126,000 | — | — |
| 2024-12-02 | $37.69 | $43.77 | 1,865,200 | — | — |
| 2024-11-29 | $38.29 | $44.47 | 1,368,800 | — | — |
| 2024-11-27 | $38.62 | $44.85 | 1,602,500 | — | — |
| 2024-11-26 | $38.32 | $44.50 | 3,025,800 | — | — |
| 2024-11-25 | $38.05 | $44.19 | 3,773,200 | — | — |
| 2024-11-22 | $37.66 | $43.74 | 1,214,600 | — | — |
| 2024-11-21 | $37.63 | $43.70 | 1,202,700 | — | — |
| 2024-11-20 | $37.54 | $43.60 | 1,289,200 | — | — |
| 2024-11-19 | $37.58 | $43.64 | 1,251,800 | — | — |
| 2024-11-18 | $37.44 | $43.48 | 2,389,000 | — | — |
| 2024-11-15 | $37.60 | $43.67 | 1,683,700 | — | — |
| 2024-11-14 | $37.51 | $43.56 | 1,788,800 | — | — |
| 2024-11-13 | $37.96 | $44.08 | 2,325,300 | — | — |
| 2024-11-12 | $37.33 | $43.35 | 1,969,800 | — | — |
| 2024-11-11 | $37.41 | $43.45 | 2,453,800 | — | — |
| 2024-11-08 | $36.96 | $42.92 | 2,211,400 | — | — |
| 2024-11-07 | $36.73 | $42.66 | 2,080,500 | — | — |
| 2024-11-06 | $36.37 | $42.24 | 3,217,600 | — | — |
| 2024-11-05 | $35.40 | $41.11 | 1,943,600 | — | — |
| 2024-11-04 | $35.20 | $40.88 | 2,896,700 | — | — |
| 2024-11-01 | $35.02 | $40.67 | 3,508,500 | — | — |
| 2024-10-31 | $35.24 | $40.93 | 4,026,500 | — | — |
| 2024-10-30 | $36.70 | $42.62 | 4,774,400 | — | — |
| 2024-10-29 | $37.80 | $43.90 | 2,805,200 | — | — |
| 2024-10-28 | $38.24 | $44.41 | 2,291,100 | — | — |
| 2024-10-25 | $38.27 | $44.44 | 2,210,300 | — | — |
| 2024-10-24 | $38.62 | $44.85 | 1,995,200 | — | — |
| 2024-10-23 | $39.05 | $45.35 | 3,260,000 | — | — |
| 2024-10-22 | $38.16 | $44.32 | 2,126,200 | — | — |
| 2024-10-21 | $37.34 | $43.36 | 1,661,500 | — | — |
| 2024-10-18 | $38.12 | $44.27 | 1,507,100 | — | — |
| 2024-10-17 | $38.11 | $44.26 | 1,362,200 | — | — |
| 2024-10-16 | $38.14 | $44.29 | 1,361,600 | — | — |
| 2024-10-15 | $37.50 | $43.55 | 2,509,400 | — | — |
| 2024-10-14 | $37.83 | $43.93 | 832,500 | — | — |
| 2024-10-11 | $37.89 | $44.00 | 1,439,800 | — | — |
| 2024-10-10 | $37.45 | $43.49 | 2,038,600 | — | — |
| 2024-10-09 | $37.33 | $43.35 | 1,241,200 | — | — |
| 2024-10-08 | $37.33 | $43.35 | 1,585,700 | — | — |
| 2024-10-07 | $37.84 | $43.94 | 1,613,000 | — | — |
| 2024-10-04 | $38.34 | $44.53 | 2,026,900 | — | — |
| 2024-10-03 | $38.10 | $44.25 | 1,668,400 | — | — |
| 2024-10-02 | $38.13 | $44.28 | 1,439,300 | — | — |
| 2024-10-01 | $38.10 | $44.25 | 1,945,900 | — | — |
| 2024-09-30 | $38.39 | $44.58 | 2,429,200 | — | — |
| 2024-09-27 | $38.27 | $44.44 | 1,752,900 | — | — |
| 2024-09-26 | $38.50 | $44.71 | 2,351,800 | — | — |
| 2024-09-25 | $39.33 | $45.68 | 1,478,700 | — | — |
| 2024-09-24 | $39.56 | $45.94 | 2,135,800 | — | — |
| 2024-09-23 | $39.96 | $46.41 | 2,858,800 | — | — |
| 2024-09-20 | $39.62 | $46.01 | 4,973,800 | — | — |
| 2024-09-19 | $39.82 | $46.24 | 1,979,400 | — | — |
| 2024-09-18 | $39.66 | $46.06 | 2,160,500 | — | — |
| 2024-09-17 | $40.29 | $46.79 | 1,935,300 | — | — |
| 2024-09-16 | $40.95 | $47.56 | 1,159,500 | — | — |
| 2024-09-13 | $41.12 | $47.75 | 2,142,400 | — | — |
| 2024-09-12 | $40.60 | $46.85 | 2,233,400 | — | — |
| 2024-09-11 | $40.10 | $46.27 | 1,831,400 | — | — |
| 2024-09-10 | $39.91 | $46.05 | 1,354,900 | — | — |
| 2024-09-09 | $39.19 | $45.22 | 1,752,900 | — | — |
| 2024-09-06 | $39.40 | $45.46 | 3,346,400 | — | — |
| 2024-09-05 | $39.75 | $45.87 | 1,522,900 | — | — |
| 2024-09-04 | $39.59 | $45.68 | 1,655,500 | — | — |
| 2024-09-03 | $39.59 | $45.68 | 1,976,200 | — | — |
| 2024-08-30 | $39.77 | $45.89 | 2,098,400 | — | — |
| 2024-08-29 | $39.14 | $45.16 | 1,391,600 | — | — |
| 2024-08-28 | $39.22 | $45.26 | 2,221,800 | — | — |
| 2024-08-27 | $38.83 | $44.81 | 2,557,800 | — | — |
| 2024-08-26 | $38.61 | $44.55 | 1,981,000 | — | — |
| 2024-08-23 | $38.57 | $44.51 | 1,950,600 | — | — |
| 2024-08-22 | $38.35 | $44.25 | 1,695,300 | — | — |
| 2024-08-21 | $38.61 | $44.55 | 1,576,400 | — | — |
| 2024-08-20 | $38.63 | $44.57 | 1,868,800 | — | — |
| 2024-08-19 | $38.56 | $44.49 | 1,208,700 | — | — |
| 2024-08-16 | $38.26 | $44.15 | 1,341,300 | — | — |
| 2024-08-15 | $38.42 | $44.33 | 2,332,100 | — | — |
| 2024-08-14 | $38.30 | $44.19 | 1,479,400 | — | — |
| 2024-08-13 | $38.40 | $44.31 | 1,670,900 | — | — |
| 2024-08-12 | $38.42 | $44.33 | 1,860,400 | — | — |
| 2024-08-09 | $38.34 | $44.24 | 1,393,300 | — | — |
| 2024-08-08 | $38.36 | $44.26 | 1,525,100 | — | — |
| 2024-08-07 | $38.32 | $44.22 | 3,061,100 | — | — |
| 2024-08-06 | $38.07 | $43.93 | 2,384,400 | — | — |
| 2024-08-05 | $37.08 | $42.79 | 2,677,700 | — | — |
| 2024-08-02 | $37.75 | $43.56 | 4,077,500 | — | — |
| 2024-08-01 | $36.84 | $42.51 | 2,096,500 | — | — |
| 2024-07-31 | $36.09 | $41.64 | 2,280,500 | — | — |
| 2024-07-30 | $36.14 | $41.70 | 2,056,500 | — | — |
| 2024-07-29 | $36.09 | $41.64 | 2,893,000 | — | — |
| 2024-07-26 | $35.39 | $40.84 | 3,001,800 | — | — |
| 2024-07-25 | $34.87 | $40.24 | 4,763,300 | — | — |
| 2024-07-24 | $35.71 | $41.21 | 2,757,700 | — | — |
| 2024-07-23 | $36.57 | $42.20 | 1,726,000 | — | — |
| 2024-07-22 | $36.75 | $42.41 | 2,173,800 | — | — |
| 2024-07-19 | $36.24 | $41.82 | 1,763,500 | — | — |
| 2024-07-18 | $36.25 | $41.83 | 2,455,600 | — | — |
| 2024-07-17 | $36.31 | $41.90 | 1,843,500 | — | — |
| 2024-07-16 | $36.26 | $41.84 | 1,898,200 | — | — |
| 2024-07-15 | $35.86 | $41.38 | 2,956,200 | — | — |
| 2024-07-12 | $36.02 | $41.56 | 4,312,400 | — | — |
| 2024-07-11 | $36.55 | $42.17 | 3,388,500 | — | — |
| 2024-07-10 | $37.31 | $43.05 | 1,421,800 | — | — |
| 2024-07-09 | $37.23 | $42.96 | 1,269,100 | — | — |
| 2024-07-08 | $37.40 | $43.16 | 1,334,600 | — | — |
| 2024-07-05 | $37.45 | $43.21 | 1,403,100 | — | — |
| 2024-07-03 | $37.31 | $43.05 | 914,600 | — | — |
| 2024-07-02 | $37.34 | $43.09 | 2,670,000 | — | — |
| 2024-07-01 | $37.40 | $43.16 | 2,388,300 | — | — |
| 2024-06-28 | $37.16 | $42.88 | 3,032,600 | — | — |
| 2024-06-27 | $36.76 | $42.42 | 2,559,300 | — | — |
| 2024-06-26 | $36.06 | $41.61 | 1,555,500 | — | — |
| 2024-06-25 | $36.25 | $41.83 | 1,355,700 | — | — |
| 2024-06-24 | $36.80 | $42.46 | 1,751,200 | — | — |
| 2024-06-21 | $36.35 | $41.94 | 3,057,700 | — | — |
| 2024-06-20 | $36.03 | $41.57 | 2,047,900 | — | — |
| 2024-06-18 | $36.13 | $41.69 | 2,923,700 | — | — |
| 2024-06-17 | $35.62 | $41.10 | 1,740,200 | — | — |
| 2024-06-14 | $35.44 | $40.89 | 1,276,500 | — | — |
| 2024-06-13 | $35.41 | $40.56 | 1,942,100 | — | — |
| 2024-06-12 | $35.28 | $40.41 | 3,573,900 | — | — |
| 2024-06-11 | $35.55 | $40.72 | 1,473,400 | — | — |
| 2024-06-10 | $35.71 | $40.90 | 1,517,100 | — | — |
| 2024-06-07 | $35.65 | $40.83 | 2,106,000 | — | — |
| 2024-06-06 | $35.77 | $40.97 | 1,434,200 | — | — |
| 2024-06-05 | $35.93 | $41.15 | 1,683,500 | — | — |
| 2024-06-04 | $36.38 | $41.67 | 1,583,400 | — | — |
| 2024-06-03 | $35.98 | $41.21 | 1,577,400 | — | — |
| 2024-05-31 | $36.04 | $41.28 | 2,793,300 | — | — |
| 2024-05-30 | $35.65 | $40.83 | 1,617,600 | — | — |
| 2024-05-29 | $35.46 | $40.62 | 1,963,000 | — | — |
| 2024-05-28 | $35.71 | $40.90 | 1,157,200 | — | — |
| 2024-05-24 | $36.13 | $41.38 | 1,330,100 | — | — |
| 2024-05-23 | $36.07 | $41.32 | 1,332,500 | — | — |
| 2024-05-22 | $36.37 | $41.66 | 1,003,300 | — | — |
| 2024-05-21 | $36.72 | $42.06 | 1,107,500 | — | — |
| 2024-05-20 | $36.74 | $42.08 | 1,952,600 | — | — |
| 2024-05-17 | $36.77 | $42.12 | 1,451,300 | — | — |
| 2024-05-16 | $36.45 | $41.75 | 1,192,300 | — | — |
| 2024-05-15 | $36.65 | $41.98 | 2,245,600 | — | — |
| 2024-05-14 | $36.07 | $41.32 | 1,163,100 | — | — |
| 2024-05-13 | $35.93 | $41.15 | 996,200 | — | — |
| 2024-05-10 | $36.07 | $41.32 | 1,499,700 | — | — |
| 2024-05-09 | $36.40 | $41.69 | 1,663,200 | — | — |
| 2024-05-08 | $36.16 | $41.42 | 1,326,800 | — | — |
| 2024-05-07 | $36.47 | $41.77 | 2,437,200 | — | — |
| 2024-05-06 | $36.08 | $41.33 | 3,949,200 | — | — |
| 2024-05-03 | $35.76 | $40.96 | 2,359,000 | — | — |
| 2024-05-02 | $36.40 | $41.69 | 2,173,500 | — | — |
| 2024-05-01 | $35.93 | $41.15 | 2,289,300 | — | — |
| 2024-04-30 | $35.80 | $41.01 | 2,674,700 | — | — |
| 2024-04-29 | $36.11 | $41.36 | 1,935,700 | — | — |
| 2024-04-26 | $36.41 | $41.70 | 1,530,500 | — | — |
| 2024-04-25 | $35.76 | $40.96 | 1,925,800 | — | — |
| 2024-04-24 | $35.57 | $40.74 | 2,764,300 | — | — |
| 2024-04-23 | $35.60 | $40.78 | 2,230,700 | — | — |
| 2024-04-22 | $35.51 | $40.67 | 3,556,300 | — | — |
| 2024-04-19 | $35.27 | $40.40 | 2,657,300 | — | — |
| 2024-04-18 | $35.03 | $40.12 | 2,623,200 | — | — |
| 2024-04-17 | $34.66 | $39.70 | 1,942,700 | — | — |
| 2024-04-16 | $34.67 | $39.71 | 1,458,300 | — | — |
| 2024-04-15 | $35.07 | $40.17 | 1,330,400 | — | — |
| 2024-04-12 | $35.56 | $40.73 | 1,488,100 | — | — |
| 2024-04-11 | $36.09 | $41.34 | 1,737,300 | — | — |
| 2024-04-10 | $36.06 | $41.30 | 2,054,200 | — | — |
| 2024-04-09 | $36.56 | $41.88 | 1,814,600 | — | — |
| 2024-04-08 | $36.56 | $41.88 | 2,397,400 | — | — |
| 2024-04-05 | $35.99 | $41.22 | 1,067,900 | — | — |
| 2024-04-04 | $35.67 | $40.86 | 1,602,500 | — | — |
| 2024-04-03 | $35.92 | $41.14 | 1,591,600 | — | — |
| 2024-04-02 | $36.06 | $41.30 | 1,915,000 | — | — |
| 2024-04-01 | $36.34 | $41.62 | 1,359,600 | — | — |
| 2024-03-28 | $36.78 | $42.13 | 1,954,800 | — | — |
| 2024-03-27 | $36.25 | $41.52 | 2,243,400 | — | — |
| 2024-03-26 | $35.62 | $40.80 | 2,583,100 | — | — |
| 2024-03-25 | $36.03 | $41.27 | 1,864,800 | — | — |
| 2024-03-22 | $36.33 | $41.61 | 2,435,500 | — | — |
| 2024-03-21 | $36.60 | $41.92 | 2,194,300 | — | — |
| 2024-03-20 | $36.22 | $41.49 | 3,106,600 | — | — |
| 2024-03-19 | $35.93 | $41.15 | 2,023,100 | — | — |
| 2024-03-18 | $35.85 | $41.06 | 3,180,400 | — | — |
| 2024-03-15 | $36.28 | $41.56 | 5,020,300 | — | — |
| 2024-03-14 | $36.32 | $41.60 | 2,514,000 | — | — |
| 2024-03-13 | $36.85 | $41.91 | 1,837,200 | — | — |
| 2024-03-12 | $36.85 | $41.91 | 1,764,200 | — | — |
| 2024-03-11 | $36.65 | $41.68 | 2,000,400 | — | — |
| 2024-03-08 | $36.85 | $41.91 | 2,161,200 | — | — |
| 2024-03-07 | $36.52 | $41.54 | 4,307,500 | — | — |
| 2024-03-06 | $36.53 | $41.55 | 2,294,100 | — | — |
| 2024-03-05 | $36.60 | $41.63 | 3,999,900 | — | — |
| 2024-03-04 | $37.26 | $42.38 | 3,369,900 | — | — |
| 2024-03-01 | $36.79 | $41.84 | 5,338,700 | — | — |
| 2024-02-29 | $37.01 | $42.09 | 53,186,700 | — | — |
| 2024-02-28 | $36.19 | $41.16 | 8,170,100 | — | — |
| 2024-02-27 | $36.17 | $41.14 | 13,418,500 | — | — |
| 2024-02-26 | $35.58 | $40.47 | 4,888,300 | — | — |
| 2024-02-23 | $35.24 | $40.08 | 4,707,100 | — | — |
| 2024-02-22 | $34.75 | $39.52 | 3,187,000 | — | — |
| 2024-02-21 | $34.73 | $39.50 | 2,483,600 | — | — |
| 2024-02-20 | $34.38 | $39.10 | 3,112,300 | — | — |
| 2024-02-16 | $34.43 | $39.16 | 1,854,800 | — | — |
| 2024-02-15 | $34.64 | $39.40 | 2,771,300 | — | — |
| 2024-02-14 | $34.03 | $38.70 | 5,294,700 | — | — |
| 2024-02-13 | $34.10 | $38.78 | 2,830,700 | — | — |
| 2024-02-12 | $34.68 | $39.44 | 2,182,900 | — | — |
| 2024-02-09 | $35.23 | $40.07 | 2,249,800 | — | — |
| 2024-02-08 | $35.02 | $39.83 | 1,794,300 | — | — |
| 2024-02-07 | $34.77 | $39.55 | 1,550,900 | — | — |
| 2024-02-06 | $34.86 | $39.65 | 1,663,200 | — | — |
| 2024-02-05 | $34.54 | $39.28 | 1,905,900 | — | — |
| 2024-02-02 | $35.42 | $40.28 | 2,994,800 | — | — |
| 2024-02-01 | $35.73 | $40.64 | 3,665,300 | — | — |
| 2024-01-31 | $35.05 | $39.86 | 2,756,600 | — | — |
| 2024-01-30 | $35.29 | $40.14 | 2,194,500 | — | — |
| 2024-01-29 | $35.30 | $40.15 | 3,525,100 | — | — |
| 2024-01-26 | $35.07 | $39.89 | 2,164,000 | — | — |
| 2024-01-25 | $34.84 | $39.62 | 2,559,400 | — | — |
| 2024-01-24 | $35.04 | $39.85 | 2,269,800 | — | — |
| 2024-01-23 | $35.45 | $40.32 | 1,636,900 | — | — |
| 2024-01-22 | $36.18 | $41.15 | 2,082,400 | — | — |
| 2024-01-19 | $35.61 | $40.50 | 3,992,400 | — | — |
| 2024-01-18 | $34.83 | $39.61 | 3,313,300 | — | — |
| 2024-01-17 | $35.24 | $40.08 | 4,567,900 | — | — |
| 2024-01-16 | $35.29 | $40.14 | 3,902,300 | — | — |
| 2024-01-12 | $35.75 | $40.66 | 2,853,000 | — | — |
| 2024-01-11 | $35.79 | $40.71 | 2,052,000 | — | — |
| 2024-01-10 | $36.16 | $41.13 | 1,720,200 | — | — |
| 2024-01-09 | $35.98 | $40.92 | 2,203,000 | — | — |
| 2024-01-08 | $36.14 | $41.10 | 2,544,400 | — | — |
| 2024-01-05 | $35.41 | $40.27 | 2,532,500 | — | — |
| 2024-01-04 | $35.77 | $40.68 | 1,983,400 | — | — |
| 2024-01-03 | $36.07 | $41.02 | 2,215,500 | — | — |
| 2024-01-02 | $36.54 | $41.56 | 1,909,700 | — | — |