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
- 2013-10-10 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 | $35.05 | $35.05 | 3,780,700 | — | — |
| 2024-12-30 | $35.52 | $35.52 | 6,896,500 | — | — |
| 2024-12-27 | $33.30 | $33.30 | 2,118,900 | — | — |
| 2024-12-26 | $32.81 | $32.81 | 1,841,600 | — | — |
| 2024-12-24 | $33.25 | $33.25 | 2,112,200 | — | — |
| 2024-12-23 | $32.31 | $32.31 | 2,994,000 | — | — |
| 2024-12-20 | $30.93 | $30.93 | 6,564,700 | — | — |
| 2024-12-19 | $30.86 | $30.86 | 3,606,700 | — | — |
| 2024-12-18 | $30.55 | $30.55 | 3,752,400 | — | — |
| 2024-12-17 | $31.59 | $31.59 | 3,755,000 | — | — |
| 2024-12-16 | $31.58 | $31.58 | 2,279,100 | — | — |
| 2024-12-13 | $32.37 | $32.37 | 2,926,700 | — | — |
| 2024-12-12 | $33.05 | $33.05 | 3,409,800 | — | — |
| 2024-12-11 | $32.90 | $32.90 | 4,258,100 | — | — |
| 2024-12-10 | $31.05 | $31.05 | 2,629,700 | — | — |
| 2024-12-09 | $31.19 | $31.19 | 3,450,300 | — | — |
| 2024-12-06 | $31.09 | $31.09 | 3,515,700 | — | — |
| 2024-12-05 | $31.76 | $31.76 | 3,081,900 | — | — |
| 2024-12-04 | $31.52 | $31.52 | 2,842,000 | — | — |
| 2024-12-03 | $32.08 | $32.08 | 4,078,000 | — | — |
| 2024-12-02 | $31.79 | $31.79 | 3,811,000 | — | — |
| 2024-11-29 | $32.69 | $32.69 | 1,913,700 | — | — |
| 2024-11-27 | $32.48 | $32.48 | 3,844,300 | — | — |
| 2024-11-26 | $33.09 | $33.09 | 2,751,400 | — | — |
| 2024-11-25 | $33.23 | $33.23 | 6,037,100 | — | — |
| 2024-11-22 | $33.11 | $33.11 | 4,406,700 | — | — |
| 2024-11-21 | $33.40 | $33.40 | 6,866,300 | — | — |
| 2024-11-20 | $33.18 | $33.18 | 3,983,100 | — | — |
| 2024-11-19 | $31.92 | $31.92 | 2,203,700 | — | — |
| 2024-11-18 | $31.95 | $31.95 | 4,692,300 | — | — |
| 2024-11-15 | $30.49 | $30.49 | 2,445,200 | — | — |
| 2024-11-14 | $30.41 | $30.41 | 3,664,400 | — | — |
| 2024-11-13 | $31.19 | $31.19 | 2,556,300 | — | — |
| 2024-11-12 | $31.16 | $31.16 | 3,590,800 | — | — |
| 2024-11-11 | $31.67 | $31.67 | 7,022,600 | — | — |
| 2024-11-08 | $29.23 | $29.23 | 3,034,700 | — | — |
| 2024-11-07 | $28.67 | $28.67 | 2,652,200 | — | — |
| 2024-11-06 | $28.65 | $28.65 | 4,757,500 | — | — |
| 2024-11-05 | $26.69 | $26.69 | 2,990,200 | — | — |
| 2024-11-04 | $26.57 | $26.57 | 3,710,200 | — | — |
| 2024-11-01 | $25.54 | $25.54 | 5,155,300 | — | — |
| 2024-10-31 | $25.88 | $25.88 | 8,372,600 | — | — |
| 2024-10-30 | $28.22 | $28.22 | 5,310,700 | — | — |
| 2024-10-29 | $27.59 | $27.59 | 3,632,300 | — | — |
| 2024-10-28 | $27.41 | $27.41 | 3,565,800 | — | — |
| 2024-10-25 | $27.74 | $27.74 | 3,665,100 | — | — |
| 2024-10-24 | $27.69 | $27.69 | 4,403,500 | — | — |
| 2024-10-23 | $26.94 | $26.94 | 2,425,800 | — | — |
| 2024-10-22 | $26.56 | $26.56 | 2,444,000 | — | — |
| 2024-10-21 | $26.87 | $26.87 | 2,852,200 | — | — |
| 2024-10-18 | $26.84 | $26.84 | 3,022,900 | — | — |
| 2024-10-17 | $27.30 | $27.30 | 3,128,900 | — | — |
| 2024-10-16 | $27.24 | $27.24 | 3,744,300 | — | — |
| 2024-10-15 | $27.35 | $27.35 | 3,857,300 | — | — |
| 2024-10-14 | $28.05 | $28.05 | 3,479,600 | — | — |
| 2024-10-11 | $29.25 | $29.25 | 2,575,200 | — | — |
| 2024-10-10 | $28.85 | $28.85 | 3,180,200 | — | — |
| 2024-10-09 | $28.61 | $28.61 | 3,469,900 | — | — |
| 2024-10-08 | $29.37 | $29.37 | 3,429,000 | — | — |
| 2024-10-07 | $29.89 | $29.89 | 2,577,500 | — | — |
| 2024-10-04 | $29.99 | $29.99 | 2,823,900 | — | — |
| 2024-10-03 | $30.26 | $30.26 | 4,646,000 | — | — |
| 2024-10-02 | $29.23 | $29.23 | 3,478,200 | — | — |
| 2024-10-01 | $28.66 | $28.66 | 4,673,900 | — | — |
| 2024-09-30 | $28.65 | $28.65 | 4,733,800 | — | — |
| 2024-09-27 | $28.71 | $28.71 | 4,360,300 | — | — |
| 2024-09-26 | $27.71 | $27.71 | 6,909,700 | — | — |
| 2024-09-25 | $27.74 | $27.74 | 3,897,800 | — | — |
| 2024-09-24 | $28.38 | $28.38 | 3,974,900 | — | — |
| 2024-09-23 | $28.88 | $28.88 | 5,155,000 | — | — |
| 2024-09-20 | $27.44 | $27.44 | 4,413,000 | — | — |
| 2024-09-19 | $27.25 | $27.25 | 3,386,100 | — | — |
| 2024-09-18 | $26.65 | $26.65 | 2,785,900 | — | — |
| 2024-09-17 | $26.45 | $26.45 | 3,693,600 | — | — |
| 2024-09-16 | $26.68 | $26.68 | 3,643,000 | — | — |
| 2024-09-13 | $26.49 | $26.49 | 3,316,700 | — | — |
| 2024-09-12 | $26.57 | $26.57 | 4,659,900 | — | — |
| 2024-09-11 | $26.49 | $26.49 | 4,174,700 | — | — |
| 2024-09-10 | $25.25 | $25.25 | 3,104,400 | — | — |
| 2024-09-09 | $25.17 | $25.17 | 3,794,500 | — | — |
| 2024-09-06 | $25.46 | $25.46 | 3,878,800 | — | — |
| 2024-09-05 | $25.33 | $25.33 | 3,451,900 | — | — |
| 2024-09-04 | $24.94 | $24.94 | 3,691,900 | — | — |
| 2024-09-03 | $25.64 | $25.64 | 3,922,900 | — | — |
| 2024-08-30 | $26.99 | $26.99 | 2,867,600 | — | — |
| 2024-08-29 | $26.90 | $26.90 | 2,640,800 | — | — |
| 2024-08-28 | $26.55 | $26.55 | 2,820,700 | — | — |
| 2024-08-27 | $26.58 | $26.58 | 3,209,000 | — | — |
| 2024-08-26 | $27.38 | $27.38 | 3,620,800 | — | — |
| 2024-08-23 | $27.59 | $27.59 | 2,772,400 | — | — |
| 2024-08-22 | $26.89 | $26.89 | 3,663,800 | — | — |
| 2024-08-21 | $27.78 | $27.78 | 2,395,500 | — | — |
| 2024-08-20 | $28.34 | $28.34 | 2,672,000 | — | — |
| 2024-08-19 | $28.78 | $28.78 | 2,911,100 | — | — |
| 2024-08-16 | $27.89 | $27.89 | 1,469,900 | — | — |
| 2024-08-15 | $27.84 | $27.84 | 3,164,000 | — | — |
| 2024-08-14 | $27.40 | $27.40 | 2,053,000 | — | — |
| 2024-08-13 | $27.29 | $27.29 | 2,939,600 | — | — |
| 2024-08-12 | $27.19 | $27.19 | 2,678,200 | — | — |
| 2024-08-09 | $26.71 | $26.71 | 2,222,100 | — | — |
| 2024-08-08 | $26.55 | $26.55 | 3,064,300 | — | — |
| 2024-08-07 | $25.30 | $25.30 | 3,762,800 | — | — |
| 2024-08-06 | $25.34 | $25.34 | 3,962,900 | — | — |
| 2024-08-05 | $25.20 | $25.20 | 5,972,000 | — | — |
| 2024-08-02 | $26.50 | $26.50 | 5,741,900 | — | — |
| 2024-08-01 | $28.77 | $28.77 | 5,586,300 | — | — |
| 2024-07-31 | $29.02 | $29.02 | 3,585,400 | — | — |
| 2024-07-30 | $29.02 | $29.02 | 3,167,600 | — | — |
| 2024-07-29 | $29.17 | $29.17 | 3,372,100 | — | — |
| 2024-07-26 | $29.59 | $29.59 | 3,345,000 | — | — |
| 2024-07-25 | $29.20 | $29.20 | 4,020,400 | — | — |
| 2024-07-24 | $29.84 | $29.84 | 4,058,700 | — | — |
| 2024-07-23 | $30.46 | $30.46 | 4,175,500 | — | — |
| 2024-07-22 | $30.81 | $30.81 | 5,050,800 | — | — |
| 2024-07-19 | $29.69 | $29.69 | 3,402,800 | — | — |
| 2024-07-18 | $29.47 | $29.47 | 5,052,400 | — | — |
| 2024-07-17 | $29.81 | $29.81 | 7,696,800 | — | — |
| 2024-07-16 | $31.65 | $31.65 | 3,767,800 | — | — |
| 2024-07-15 | $31.99 | $31.99 | 4,785,900 | — | — |
| 2024-07-12 | $32.56 | $32.56 | 2,228,900 | — | — |
| 2024-07-11 | $32.48 | $32.48 | 2,206,200 | — | — |
| 2024-07-10 | $32.02 | $32.02 | 2,555,300 | — | — |
| 2024-07-09 | $32.48 | $32.48 | 2,772,700 | — | — |
| 2024-07-08 | $32.80 | $32.80 | 1,963,000 | — | — |
| 2024-07-05 | $32.61 | $32.61 | 1,470,900 | — | — |
| 2024-07-03 | $33.30 | $33.30 | 1,640,100 | — | — |
| 2024-07-02 | $32.86 | $32.86 | 2,353,900 | — | — |
| 2024-07-01 | $32.13 | $32.13 | 3,057,900 | — | — |
| 2024-06-28 | $32.63 | $32.63 | 4,492,200 | — | — |
| 2024-06-27 | $32.62 | $32.62 | 2,438,500 | — | — |
| 2024-06-26 | $32.89 | $32.89 | 2,503,100 | — | — |
| 2024-06-25 | $33.51 | $33.51 | 2,982,900 | — | — |
| 2024-06-24 | $33.49 | $33.49 | 3,543,100 | — | — |
| 2024-06-21 | $32.43 | $32.43 | 6,619,400 | — | — |
| 2024-06-20 | $32.47 | $32.47 | 3,647,600 | — | — |
| 2024-06-18 | $32.80 | $32.80 | 3,639,900 | — | — |
| 2024-06-17 | $32.55 | $32.55 | 3,964,100 | — | — |
| 2024-06-14 | $33.16 | $33.16 | 3,435,400 | — | — |
| 2024-06-13 | $34.11 | $34.11 | 2,750,200 | — | — |
| 2024-06-12 | $34.86 | $34.86 | 2,880,300 | — | — |
| 2024-06-11 | $35.37 | $35.37 | 2,753,300 | — | — |
| 2024-06-10 | $35.22 | $35.22 | 2,986,800 | — | — |
| 2024-06-07 | $34.02 | $34.02 | 1,912,600 | — | — |
| 2024-06-06 | $34.07 | $34.07 | 1,675,900 | — | — |
| 2024-06-05 | $34.42 | $34.42 | 2,446,200 | — | — |
| 2024-06-04 | $33.71 | $33.71 | 4,163,100 | — | — |
| 2024-06-03 | $35.11 | $35.11 | 4,151,500 | — | — |
| 2024-05-31 | $35.63 | $35.63 | 3,733,300 | — | — |
| 2024-05-30 | $35.11 | $35.11 | 4,396,900 | — | — |
| 2024-05-29 | $34.23 | $34.23 | 2,823,100 | — | — |
| 2024-05-28 | $34.68 | $34.68 | 3,198,600 | — | — |
| 2024-05-24 | $33.28 | $33.28 | 3,075,300 | — | — |
| 2024-05-23 | $33.51 | $33.51 | 2,450,500 | — | — |
| 2024-05-22 | $34.11 | $34.11 | 3,427,300 | — | — |
| 2024-05-21 | $34.38 | $34.38 | 3,550,400 | — | — |
| 2024-05-20 | $35.52 | $35.52 | 3,355,500 | — | — |
| 2024-05-17 | $35.00 | $35.00 | 2,725,100 | — | — |
| 2024-05-16 | $34.15 | $34.15 | 1,966,900 | — | — |
| 2024-05-15 | $34.32 | $34.32 | 3,097,000 | — | — |
| 2024-05-14 | $33.97 | $33.97 | 2,970,700 | — | — |
| 2024-05-13 | $33.45 | $33.45 | 2,776,600 | — | — |
| 2024-05-10 | $33.32 | $33.32 | 3,475,400 | — | — |
| 2024-05-09 | $34.39 | $34.39 | 3,032,700 | — | — |
| 2024-05-08 | $34.02 | $34.02 | 3,561,500 | — | — |
| 2024-05-07 | $34.35 | $34.35 | 4,300,500 | — | — |
| 2024-05-06 | $34.34 | $34.34 | 3,807,700 | — | — |
| 2024-05-03 | $33.14 | $33.14 | 3,635,400 | — | — |
| 2024-05-02 | $32.65 | $32.65 | 5,813,800 | — | — |
| 2024-05-01 | $32.66 | $32.66 | 7,115,900 | — | — |
| 2024-04-30 | $34.01 | $34.01 | 6,485,700 | — | — |
| 2024-04-29 | $34.30 | $34.30 | 6,687,700 | — | — |
| 2024-04-26 | $33.80 | $33.80 | 7,919,500 | — | — |
| 2024-04-25 | $33.39 | $33.39 | 10,084,400 | — | — |
| 2024-04-24 | $31.44 | $31.44 | 7,273,100 | — | — |
| 2024-04-23 | $31.02 | $31.02 | 5,841,100 | — | — |
| 2024-04-22 | $30.37 | $30.37 | 5,516,600 | — | — |
| 2024-04-19 | $29.29 | $29.29 | 3,526,800 | — | — |
| 2024-04-18 | $28.86 | $28.86 | 3,845,700 | — | — |
| 2024-04-17 | $29.16 | $29.16 | 3,861,600 | — | — |
| 2024-04-16 | $29.12 | $29.12 | 3,160,200 | — | — |
| 2024-04-15 | $29.00 | $29.00 | 3,200,000 | — | — |
| 2024-04-12 | $29.79 | $29.79 | 3,029,500 | — | — |
| 2024-04-11 | $30.18 | $30.18 | 3,700,300 | — | — |
| 2024-04-10 | $30.49 | $30.49 | 4,595,300 | — | — |
| 2024-04-09 | $30.23 | $30.23 | 4,171,000 | — | — |
| 2024-04-08 | $29.97 | $29.97 | 4,560,400 | — | — |
| 2024-04-05 | $29.29 | $29.29 | 3,461,100 | — | — |
| 2024-04-04 | $28.96 | $28.96 | 4,001,100 | — | — |
| 2024-04-03 | $29.41 | $29.41 | 4,841,000 | — | — |
| 2024-04-02 | $29.51 | $29.51 | 4,511,600 | — | — |
| 2024-04-01 | $29.39 | $29.39 | 3,767,400 | — | — |
| 2024-03-28 | $29.00 | $29.00 | 5,788,500 | — | — |
| 2024-03-27 | $28.72 | $28.72 | 5,629,000 | — | — |
| 2024-03-26 | $27.32 | $27.32 | 2,952,100 | — | — |
| 2024-03-25 | $27.46 | $27.46 | 3,514,500 | — | — |
| 2024-03-22 | $26.99 | $26.99 | 3,403,500 | — | — |
| 2024-03-21 | $26.87 | $26.87 | 3,452,600 | — | — |
| 2024-03-20 | $26.69 | $26.69 | 3,978,500 | — | — |
| 2024-03-19 | $26.07 | $26.07 | 2,863,800 | — | — |
| 2024-03-18 | $25.60 | $25.60 | 3,576,100 | — | — |
| 2024-03-15 | $25.81 | $25.81 | 5,920,200 | — | — |
| 2024-03-14 | $26.18 | $26.18 | 3,340,100 | — | — |
| 2024-03-13 | $26.06 | $26.06 | 4,756,300 | — | — |
| 2024-03-12 | $26.18 | $26.18 | 3,511,500 | — | — |
| 2024-03-11 | $26.32 | $26.32 | 5,158,400 | — | — |
| 2024-03-08 | $26.65 | $26.65 | 2,649,400 | — | — |
| 2024-03-07 | $26.48 | $26.48 | 3,474,100 | — | — |
| 2024-03-06 | $26.87 | $26.87 | 2,881,700 | — | — |
| 2024-03-05 | $26.95 | $26.95 | 3,945,000 | — | — |
| 2024-03-04 | $26.74 | $26.74 | 6,356,700 | — | — |
| 2024-03-01 | $25.92 | $25.92 | 3,776,200 | — | — |
| 2024-02-29 | $25.70 | $25.70 | 4,418,900 | — | — |
| 2024-02-28 | $25.46 | $25.46 | 2,650,100 | — | — |
| 2024-02-27 | $25.41 | $25.41 | 2,964,200 | — | — |
| 2024-02-26 | $25.42 | $25.42 | 5,318,800 | — | — |
| 2024-02-23 | $25.21 | $25.21 | 5,581,800 | — | — |
| 2024-02-22 | $25.69 | $25.69 | 6,551,000 | — | — |
| 2024-02-21 | $25.63 | $25.63 | 13,922,600 | — | — |
| 2024-02-20 | $23.41 | $23.41 | 5,742,300 | — | — |
| 2024-02-16 | $23.97 | $23.97 | 7,117,000 | — | — |
| 2024-02-15 | $23.52 | $23.52 | 14,262,800 | — | — |
| 2024-02-14 | $21.21 | $21.21 | 9,348,800 | — | — |
| 2024-02-13 | $21.00 | $21.00 | 6,271,000 | — | — |
| 2024-02-12 | $21.50 | $21.50 | 5,174,800 | — | — |
| 2024-02-09 | $21.14 | $21.14 | 5,457,700 | — | — |
| 2024-02-08 | $21.63 | $21.63 | 5,237,500 | — | — |
| 2024-02-07 | $21.36 | $21.36 | 3,066,400 | — | — |
| 2024-02-06 | $21.54 | $21.54 | 3,288,500 | — | — |
| 2024-02-05 | $21.12 | $21.12 | 3,341,900 | — | — |
| 2024-02-02 | $21.89 | $21.89 | 2,749,600 | — | — |
| 2024-02-01 | $22.16 | $22.16 | 3,679,300 | — | — |
| 2024-01-31 | $22.34 | $22.34 | 3,926,000 | — | — |
| 2024-01-30 | $22.93 | $22.93 | 3,931,300 | — | — |
| 2024-01-29 | $22.58 | $22.58 | 4,025,200 | — | — |
| 2024-01-26 | $22.68 | $22.68 | 5,238,400 | — | — |
| 2024-01-25 | $22.80 | $22.80 | 5,081,600 | — | — |
| 2024-01-24 | $22.54 | $22.54 | 2,918,600 | — | — |
| 2024-01-23 | $21.92 | $21.92 | 3,245,500 | — | — |
| 2024-01-22 | $21.64 | $21.64 | 4,527,600 | — | — |
| 2024-01-19 | $21.90 | $21.90 | 4,939,900 | — | — |
| 2024-01-18 | $21.90 | $21.90 | 4,637,300 | — | — |
| 2024-01-17 | $22.11 | $22.11 | 4,608,300 | — | — |
| 2024-01-16 | $22.02 | $22.02 | 5,495,300 | — | — |
| 2024-01-12 | $23.45 | $23.45 | 4,952,800 | — | — |
| 2024-01-11 | $22.75 | $22.75 | 5,602,600 | — | — |
| 2024-01-10 | $22.89 | $22.89 | 5,539,900 | — | — |
| 2024-01-09 | $23.44 | $23.44 | 6,214,200 | — | — |
| 2024-01-08 | $23.01 | $23.01 | 7,462,400 | — | — |
| 2024-01-05 | $23.25 | $23.25 | 9,297,700 | — | — |
| 2024-01-04 | $22.39 | $22.39 | 6,270,700 | — | — |
| 2024-01-03 | $22.77 | $22.77 | 5,567,900 | — | — |
| 2024-01-02 | $22.62 | $22.62 | 3,299,500 | — | — |