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
- 2013-12-12 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 | $37.31 | $42.51 | 1,490,700 | — | — |
| 2024-12-30 | $37.25 | $42.44 | 1,241,900 | — | — |
| 2024-12-27 | $37.43 | $42.65 | 1,232,500 | — | — |
| 2024-12-26 | $37.65 | $42.90 | 1,605,600 | — | — |
| 2024-12-24 | $37.67 | $42.92 | 599,400 | — | — |
| 2024-12-23 | $37.65 | $42.90 | 1,062,700 | — | — |
| 2024-12-20 | $37.62 | $42.87 | 3,703,300 | — | — |
| 2024-12-19 | $37.41 | $42.63 | 1,968,100 | — | — |
| 2024-12-18 | $37.35 | $42.56 | 2,024,100 | — | — |
| 2024-12-17 | $38.77 | $44.18 | 1,643,700 | — | — |
| 2024-12-16 | $39.64 | $45.17 | 1,732,100 | — | — |
| 2024-12-13 | $40.17 | $45.77 | 1,292,600 | — | — |
| 2024-12-12 | $40.40 | $46.03 | 1,535,900 | — | — |
| 2024-12-11 | $40.76 | $46.44 | 2,320,700 | — | — |
| 2024-12-10 | $40.14 | $45.74 | 2,042,500 | — | — |
| 2024-12-09 | $39.96 | $45.53 | 2,816,700 | — | — |
| 2024-12-06 | $41.61 | $47.41 | 1,956,900 | — | — |
| 2024-12-05 | $41.60 | $47.40 | 1,862,000 | — | — |
| 2024-12-04 | $41.02 | $46.74 | 1,381,900 | — | — |
| 2024-12-03 | $40.20 | $45.81 | 2,541,200 | — | — |
| 2024-12-02 | $40.32 | $45.94 | 1,673,800 | — | — |
| 2024-11-29 | $40.69 | $46.24 | 802,000 | — | — |
| 2024-11-27 | $40.77 | $46.34 | 1,550,100 | — | — |
| 2024-11-26 | $42.22 | $47.98 | 2,760,700 | — | — |
| 2024-11-25 | $41.86 | $47.57 | 2,815,900 | — | — |
| 2024-11-22 | $40.86 | $46.44 | 1,838,400 | — | — |
| 2024-11-21 | $40.42 | $45.94 | 3,332,900 | — | — |
| 2024-11-20 | $38.95 | $44.27 | 2,225,500 | — | — |
| 2024-11-19 | $37.69 | $42.84 | 1,745,800 | — | — |
| 2024-11-18 | $37.25 | $42.33 | 1,868,900 | — | — |
| 2024-11-15 | $37.36 | $42.46 | 3,015,400 | — | — |
| 2024-11-14 | $38.68 | $43.96 | 1,416,300 | — | — |
| 2024-11-13 | $39.09 | $44.43 | 3,481,900 | — | — |
| 2024-11-12 | $38.02 | $43.21 | 2,690,100 | — | — |
| 2024-11-11 | $38.68 | $43.96 | 4,359,100 | — | — |
| 2024-11-08 | $39.11 | $44.45 | 3,818,700 | — | — |
| 2024-11-07 | $38.97 | $44.29 | 1,853,300 | — | — |
| 2024-11-06 | $39.30 | $44.66 | 1,926,100 | — | — |
| 2024-11-05 | $38.34 | $43.57 | 1,496,700 | — | — |
| 2024-11-04 | $38.14 | $43.35 | 1,074,400 | — | — |
| 2024-11-01 | $38.21 | $43.43 | 1,228,500 | — | — |
| 2024-10-31 | $37.83 | $42.99 | 1,391,000 | — | — |
| 2024-10-30 | $38.29 | $43.52 | 1,124,600 | — | — |
| 2024-10-29 | $38.21 | $43.43 | 1,487,100 | — | — |
| 2024-10-28 | $38.21 | $43.43 | 2,450,000 | — | — |
| 2024-10-25 | $37.60 | $42.73 | 1,490,000 | — | — |
| 2024-10-24 | $37.97 | $43.15 | 4,273,700 | — | — |
| 2024-10-23 | $38.20 | $43.41 | 2,222,000 | — | — |
| 2024-10-22 | $39.39 | $44.77 | 1,980,500 | — | — |
| 2024-10-21 | $39.59 | $44.99 | 1,943,800 | — | — |
| 2024-10-18 | $39.67 | $45.09 | 1,125,200 | — | — |
| 2024-10-17 | $39.02 | $44.35 | 1,166,900 | — | — |
| 2024-10-16 | $39.40 | $44.78 | 1,841,400 | — | — |
| 2024-10-15 | $39.01 | $44.34 | 2,301,900 | — | — |
| 2024-10-14 | $38.72 | $44.01 | 1,380,900 | — | — |
| 2024-10-11 | $38.11 | $43.31 | 794,300 | — | — |
| 2024-10-10 | $37.51 | $42.63 | 998,200 | — | — |
| 2024-10-09 | $38.04 | $43.23 | 899,100 | — | — |
| 2024-10-08 | $37.60 | $42.73 | 1,345,900 | — | — |
| 2024-10-07 | $37.27 | $42.36 | 1,561,000 | — | — |
| 2024-10-04 | $37.82 | $42.98 | 1,724,900 | — | — |
| 2024-10-03 | $37.92 | $43.10 | 1,581,200 | — | — |
| 2024-10-02 | $38.24 | $43.46 | 1,198,200 | — | — |
| 2024-10-01 | $38.14 | $43.35 | 2,069,000 | — | — |
| 2024-09-30 | $38.73 | $44.02 | 1,946,000 | — | — |
| 2024-09-27 | $38.44 | $43.69 | 1,603,200 | — | — |
| 2024-09-26 | $38.35 | $43.59 | 5,283,100 | — | — |
| 2024-09-25 | $37.26 | $42.35 | 2,901,100 | — | — |
| 2024-09-24 | $37.25 | $42.33 | 1,381,000 | — | — |
| 2024-09-23 | $36.96 | $42.01 | 3,477,900 | — | — |
| 2024-09-20 | $37.75 | $42.90 | 3,144,500 | — | — |
| 2024-09-19 | $38.91 | $44.22 | 1,850,800 | — | — |
| 2024-09-18 | $38.08 | $43.28 | 1,930,900 | — | — |
| 2024-09-17 | $38.60 | $43.87 | 2,664,800 | — | — |
| 2024-09-16 | $38.29 | $43.52 | 2,240,600 | — | — |
| 2024-09-13 | $38.21 | $43.43 | 1,638,100 | — | — |
| 2024-09-12 | $38.09 | $43.29 | 1,545,100 | — | — |
| 2024-09-11 | $37.99 | $43.18 | 2,023,800 | — | — |
| 2024-09-10 | $37.81 | $42.97 | 2,358,100 | — | — |
| 2024-09-09 | $37.68 | $42.82 | 2,436,800 | — | — |
| 2024-09-06 | $36.67 | $41.68 | 2,567,400 | — | — |
| 2024-09-05 | $37.38 | $42.48 | 4,000,500 | — | — |
| 2024-09-04 | $36.11 | $41.04 | 2,127,600 | — | — |
| 2024-09-03 | $36.30 | $41.26 | 1,475,500 | — | — |
| 2024-08-30 | $36.63 | $41.63 | 1,992,700 | — | — |
| 2024-08-29 | $36.08 | $41.01 | 1,264,700 | — | — |
| 2024-08-28 | $35.67 | $40.54 | 955,900 | — | — |
| 2024-08-27 | $35.64 | $40.51 | 1,208,800 | — | — |
| 2024-08-26 | $35.49 | $40.33 | 1,256,000 | — | — |
| 2024-08-23 | $35.56 | $40.41 | 1,448,800 | — | — |
| 2024-08-22 | $35.51 | $40.36 | 1,310,200 | — | — |
| 2024-08-21 | $35.70 | $40.57 | 1,250,800 | — | — |
| 2024-08-20 | $35.53 | $40.38 | 1,112,100 | — | — |
| 2024-08-19 | $35.96 | $40.87 | 2,092,700 | — | — |
| 2024-08-16 | $35.83 | $40.61 | 1,343,900 | — | — |
| 2024-08-15 | $35.56 | $40.31 | 2,051,000 | — | — |
| 2024-08-14 | $35.97 | $40.77 | 1,930,300 | — | — |
| 2024-08-13 | $35.55 | $40.30 | 2,409,700 | — | — |
| 2024-08-12 | $35.03 | $39.71 | 3,319,900 | — | — |
| 2024-08-09 | $34.51 | $39.12 | 1,619,900 | — | — |
| 2024-08-08 | $34.64 | $39.26 | 1,818,600 | — | — |
| 2024-08-07 | $33.66 | $38.15 | 3,236,300 | — | — |
| 2024-08-06 | $33.22 | $37.65 | 4,442,600 | — | — |
| 2024-08-05 | $33.07 | $37.48 | 2,811,400 | — | — |
| 2024-08-02 | $33.31 | $37.76 | 2,217,300 | — | — |
| 2024-08-01 | $33.40 | $37.86 | 2,676,200 | — | — |
| 2024-07-31 | $34.27 | $38.84 | 1,418,400 | — | — |
| 2024-07-30 | $34.24 | $38.81 | 1,075,900 | — | — |
| 2024-07-29 | $33.89 | $38.41 | 1,203,600 | — | — |
| 2024-07-26 | $33.65 | $38.14 | 960,600 | — | — |
| 2024-07-25 | $33.09 | $37.51 | 1,301,900 | — | — |
| 2024-07-24 | $33.21 | $37.64 | 1,612,800 | — | — |
| 2024-07-23 | $33.64 | $38.13 | 1,487,100 | — | — |
| 2024-07-22 | $33.27 | $37.71 | 2,365,500 | — | — |
| 2024-07-19 | $32.67 | $37.03 | 1,304,500 | — | — |
| 2024-07-18 | $32.83 | $37.21 | 1,602,900 | — | — |
| 2024-07-17 | $33.42 | $37.88 | 1,318,600 | — | — |
| 2024-07-16 | $34.07 | $38.62 | 2,214,500 | — | — |
| 2024-07-15 | $33.10 | $37.52 | 2,327,800 | — | — |
| 2024-07-12 | $33.79 | $38.30 | 1,432,300 | — | — |
| 2024-07-11 | $33.07 | $37.48 | 2,001,600 | — | — |
| 2024-07-10 | $32.37 | $36.69 | 1,835,900 | — | — |
| 2024-07-09 | $32.43 | $36.76 | 1,634,700 | — | — |
| 2024-07-08 | $33.08 | $37.50 | 1,524,700 | — | — |
| 2024-07-05 | $32.44 | $36.77 | 2,961,200 | — | — |
| 2024-07-03 | $33.25 | $37.69 | 684,300 | — | — |
| 2024-07-02 | $33.23 | $37.67 | 1,260,300 | — | — |
| 2024-07-01 | $33.28 | $37.72 | 1,655,200 | — | — |
| 2024-06-28 | $34.02 | $38.56 | 2,417,600 | — | — |
| 2024-06-27 | $33.67 | $38.16 | 1,691,500 | — | — |
| 2024-06-26 | $33.63 | $38.12 | 1,103,000 | — | — |
| 2024-06-25 | $33.87 | $38.39 | 1,485,300 | — | — |
| 2024-06-24 | $34.06 | $38.61 | 1,861,100 | — | — |
| 2024-06-21 | $33.91 | $38.44 | 2,536,800 | — | — |
| 2024-06-20 | $33.67 | $38.16 | 1,357,600 | — | — |
| 2024-06-18 | $33.80 | $38.31 | 3,374,000 | — | — |
| 2024-06-17 | $33.69 | $38.19 | 1,321,800 | — | — |
| 2024-06-14 | $33.01 | $37.42 | 1,175,700 | — | — |
| 2024-06-13 | $33.68 | $38.18 | 1,155,900 | — | — |
| 2024-06-12 | $33.86 | $38.38 | 2,427,500 | — | — |
| 2024-06-11 | $32.90 | $37.29 | 2,489,400 | — | — |
| 2024-06-10 | $33.77 | $38.28 | 2,777,600 | — | — |
| 2024-06-07 | $33.25 | $37.69 | 2,820,300 | — | — |
| 2024-06-06 | $32.68 | $37.04 | 3,312,800 | — | — |
| 2024-06-05 | $31.86 | $36.11 | 2,506,200 | — | — |
| 2024-06-04 | $32.00 | $36.27 | 1,340,400 | — | — |
| 2024-06-03 | $32.06 | $36.34 | 1,900,700 | — | — |
| 2024-05-31 | $32.15 | $36.44 | 2,245,700 | — | — |
| 2024-05-30 | $31.39 | $35.58 | 2,819,700 | — | — |
| 2024-05-29 | $31.15 | $35.31 | 2,391,900 | — | — |
| 2024-05-28 | $31.82 | $36.07 | 1,953,300 | — | — |
| 2024-05-24 | $31.96 | $36.23 | 2,470,300 | — | — |
| 2024-05-23 | $31.61 | $35.83 | 1,740,900 | — | — |
| 2024-05-22 | $32.40 | $36.73 | 1,733,600 | — | — |
| 2024-05-21 | $32.91 | $37.30 | 2,074,900 | — | — |
| 2024-05-20 | $32.81 | $37.19 | 2,260,700 | — | — |
| 2024-05-17 | $33.31 | $37.76 | 2,001,500 | — | — |
| 2024-05-16 | $33.53 | $38.01 | 2,852,400 | — | — |
| 2024-05-15 | $33.63 | $38.12 | 3,486,500 | — | — |
| 2024-05-14 | $33.68 | $38.18 | 2,416,800 | — | — |
| 2024-05-13 | $33.30 | $37.75 | 2,782,800 | — | — |
| 2024-05-10 | $33.29 | $37.73 | 3,261,800 | — | — |
| 2024-05-09 | $32.16 | $36.35 | 2,403,300 | — | — |
| 2024-05-08 | $31.86 | $36.01 | 6,585,900 | — | — |
| 2024-05-07 | $30.75 | $34.75 | 6,355,400 | — | — |
| 2024-05-06 | $31.62 | $35.74 | 3,761,400 | — | — |
| 2024-05-03 | $30.92 | $34.94 | 2,323,100 | — | — |
| 2024-05-02 | $30.93 | $34.96 | 1,840,100 | — | — |
| 2024-05-01 | $31.15 | $35.20 | 2,562,800 | — | — |
| 2024-04-30 | $31.51 | $35.61 | 1,960,300 | — | — |
| 2024-04-29 | $32.44 | $36.66 | 1,573,300 | — | — |
| 2024-04-26 | $32.35 | $36.56 | 1,135,100 | — | — |
| 2024-04-25 | $32.33 | $36.54 | 1,153,900 | — | — |
| 2024-04-24 | $32.55 | $36.79 | 1,971,900 | — | — |
| 2024-04-23 | $32.10 | $36.28 | 1,820,800 | — | — |
| 2024-04-22 | $32.25 | $36.45 | 2,695,700 | — | — |
| 2024-04-19 | $31.87 | $36.02 | 3,200,300 | — | — |
| 2024-04-18 | $31.20 | $35.26 | 1,936,100 | — | — |
| 2024-04-17 | $31.16 | $35.22 | 2,134,200 | — | — |
| 2024-04-16 | $31.20 | $35.26 | 1,537,700 | — | — |
| 2024-04-15 | $31.47 | $35.57 | 2,872,400 | — | — |
| 2024-04-12 | $31.59 | $35.70 | 2,222,700 | — | — |
| 2024-04-11 | $31.95 | $36.11 | 1,851,200 | — | — |
| 2024-04-10 | $31.90 | $36.05 | 1,845,900 | — | — |
| 2024-04-09 | $32.21 | $36.40 | 4,245,600 | — | — |
| 2024-04-08 | $32.53 | $36.76 | 3,824,100 | — | — |
| 2024-04-05 | $32.22 | $36.41 | 2,565,300 | — | — |
| 2024-04-04 | $31.56 | $35.67 | 2,712,300 | — | — |
| 2024-04-03 | $32.23 | $36.42 | 2,308,100 | — | — |
| 2024-04-02 | $31.96 | $36.12 | 2,075,200 | — | — |
| 2024-04-01 | $32.27 | $36.47 | 2,772,300 | — | — |
| 2024-03-28 | $32.52 | $36.75 | 3,844,500 | — | — |
| 2024-03-27 | $32.06 | $36.23 | 2,773,100 | — | — |
| 2024-03-26 | $31.08 | $35.13 | 2,735,100 | — | — |
| 2024-03-25 | $30.77 | $34.77 | 3,891,000 | — | — |
| 2024-03-22 | $30.96 | $34.99 | 2,664,900 | — | — |
| 2024-03-21 | $31.34 | $35.42 | 3,716,200 | — | — |
| 2024-03-20 | $31.59 | $35.70 | 1,264,600 | — | — |
| 2024-03-19 | $31.50 | $35.60 | 1,794,000 | — | — |
| 2024-03-18 | $31.41 | $35.50 | 2,534,200 | — | — |
| 2024-03-15 | $31.11 | $35.16 | 5,407,400 | — | — |
| 2024-03-14 | $31.77 | $35.90 | 2,536,200 | — | — |
| 2024-03-13 | $32.65 | $36.90 | 1,903,100 | — | — |
| 2024-03-12 | $32.62 | $36.87 | 2,520,400 | — | — |
| 2024-03-11 | $31.79 | $35.93 | 2,225,500 | — | — |
| 2024-03-08 | $31.66 | $35.78 | 2,350,900 | — | — |
| 2024-03-07 | $31.63 | $35.75 | 3,061,300 | — | — |
| 2024-03-06 | $31.08 | $35.13 | 1,158,200 | — | — |
| 2024-03-05 | $31.03 | $35.07 | 2,407,600 | — | — |
| 2024-03-04 | $31.02 | $35.06 | 2,395,800 | — | — |
| 2024-03-01 | $30.74 | $34.74 | 2,070,700 | — | — |
| 2024-02-29 | $30.33 | $34.28 | 2,959,400 | — | — |
| 2024-02-28 | $30.63 | $34.62 | 1,500,600 | — | — |
| 2024-02-27 | $30.20 | $34.13 | 1,925,300 | — | — |
| 2024-02-26 | $30.67 | $34.66 | 1,616,600 | — | — |
| 2024-02-23 | $31.35 | $35.43 | 1,530,100 | — | — |
| 2024-02-22 | $30.97 | $35.00 | 1,678,100 | — | — |
| 2024-02-21 | $30.47 | $34.44 | 2,563,800 | — | — |
| 2024-02-20 | $30.86 | $34.88 | 2,992,100 | — | — |
| 2024-02-16 | $30.87 | $34.89 | 1,697,200 | — | — |
| 2024-02-15 | $30.83 | $34.84 | 2,031,200 | — | — |
| 2024-02-14 | $30.83 | $34.84 | 2,186,100 | — | — |
| 2024-02-13 | $30.25 | $34.19 | 2,310,200 | — | — |
| 2024-02-12 | $31.00 | $34.93 | 3,248,400 | — | — |
| 2024-02-09 | $30.51 | $34.38 | 3,275,500 | — | — |
| 2024-02-08 | $29.41 | $33.14 | 3,006,400 | — | — |
| 2024-02-07 | $28.88 | $32.54 | 3,522,100 | — | — |
| 2024-02-06 | $29.31 | $33.02 | 5,177,300 | — | — |
| 2024-02-05 | $29.42 | $33.15 | 4,238,200 | — | — |
| 2024-02-02 | $29.67 | $33.43 | 4,111,600 | — | — |
| 2024-02-01 | $29.71 | $33.47 | 2,933,800 | — | — |
| 2024-01-31 | $29.08 | $32.76 | 3,096,600 | — | — |
| 2024-01-30 | $29.24 | $32.94 | 2,169,300 | — | — |
| 2024-01-29 | $28.95 | $32.62 | 1,617,000 | — | — |
| 2024-01-26 | $28.58 | $32.20 | 1,265,500 | — | — |
| 2024-01-25 | $28.69 | $32.32 | 2,595,400 | — | — |
| 2024-01-24 | $28.42 | $32.02 | 1,459,100 | — | — |
| 2024-01-23 | $28.74 | $32.38 | 1,301,400 | — | — |
| 2024-01-22 | $28.63 | $32.26 | 1,557,700 | — | — |
| 2024-01-19 | $28.65 | $32.28 | 1,193,800 | — | — |
| 2024-01-18 | $28.67 | $32.30 | 2,460,100 | — | — |
| 2024-01-17 | $28.85 | $32.50 | 2,399,200 | — | — |
| 2024-01-16 | $28.96 | $32.63 | 2,477,300 | — | — |
| 2024-01-12 | $28.76 | $32.40 | 1,660,000 | — | — |
| 2024-01-11 | $28.88 | $32.54 | 1,905,200 | — | — |
| 2024-01-10 | $28.91 | $32.57 | 1,691,300 | — | — |
| 2024-01-09 | $28.71 | $32.35 | 1,850,000 | — | — |
| 2024-01-08 | $28.88 | $32.54 | 2,729,500 | — | — |
| 2024-01-05 | $28.22 | $31.80 | 2,268,800 | — | — |
| 2024-01-04 | $27.78 | $31.30 | 2,411,500 | — | — |
| 2024-01-03 | $27.68 | $31.19 | 1,931,400 | — | — |
| 2024-01-02 | $27.94 | $31.48 | 2,682,100 | — | — |