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
- 2014-11-12 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 | $34.22 | $34.22 | 1,276,800 | — | — |
| 2024-12-30 | $34.01 | $34.01 | 1,228,900 | — | — |
| 2024-12-27 | $34.37 | $34.37 | 1,278,900 | — | — |
| 2024-12-26 | $34.63 | $34.63 | 1,068,900 | — | — |
| 2024-12-24 | $34.44 | $34.44 | 428,500 | — | — |
| 2024-12-23 | $34.35 | $34.35 | 1,642,400 | — | — |
| 2024-12-20 | $34.40 | $34.40 | 7,751,900 | — | — |
| 2024-12-19 | $34.44 | $34.44 | 2,645,000 | — | — |
| 2024-12-18 | $35.01 | $35.01 | 2,929,900 | — | — |
| 2024-12-17 | $36.39 | $36.39 | 3,489,700 | — | — |
| 2024-12-16 | $37.72 | $37.72 | 2,337,600 | — | — |
| 2024-12-13 | $38.23 | $38.23 | 1,706,200 | — | — |
| 2024-12-12 | $39.07 | $39.07 | 1,079,800 | — | — |
| 2024-12-11 | $38.87 | $38.87 | 1,275,300 | — | — |
| 2024-12-10 | $39.21 | $39.21 | 1,324,000 | — | — |
| 2024-12-09 | $39.84 | $39.84 | 2,245,800 | — | — |
| 2024-12-06 | $39.92 | $39.92 | 1,147,200 | — | — |
| 2024-12-05 | $40.00 | $40.00 | 889,500 | — | — |
| 2024-12-04 | $40.59 | $40.59 | 988,000 | — | — |
| 2024-12-03 | $40.33 | $40.33 | 1,201,600 | — | — |
| 2024-12-02 | $40.59 | $40.59 | 1,418,600 | — | — |
| 2024-11-29 | $40.46 | $40.46 | 747,400 | — | — |
| 2024-11-27 | $40.53 | $40.53 | 1,027,700 | — | — |
| 2024-11-26 | $40.67 | $40.67 | 1,980,400 | — | — |
| 2024-11-25 | $41.29 | $41.29 | 1,788,000 | — | — |
| 2024-11-22 | $40.52 | $40.52 | 2,196,600 | — | — |
| 2024-11-21 | $39.78 | $39.78 | 1,148,600 | — | — |
| 2024-11-20 | $38.89 | $38.89 | 1,349,900 | — | — |
| 2024-11-19 | $38.82 | $38.82 | 1,994,700 | — | — |
| 2024-11-18 | $39.90 | $39.90 | 2,072,600 | — | — |
| 2024-11-15 | $40.29 | $40.29 | 1,309,000 | — | — |
| 2024-11-14 | $40.66 | $40.66 | 2,184,300 | — | — |
| 2024-11-13 | $40.60 | $40.60 | 1,735,800 | — | — |
| 2024-11-12 | $39.60 | $39.60 | 1,257,000 | — | — |
| 2024-11-11 | $40.19 | $40.19 | 1,468,800 | — | — |
| 2024-11-08 | $39.96 | $39.96 | 1,765,100 | — | — |
| 2024-11-07 | $39.77 | $39.77 | 1,295,300 | — | — |
| 2024-11-06 | $39.50 | $39.50 | 2,056,500 | — | — |
| 2024-11-05 | $38.42 | $38.42 | 1,341,100 | — | — |
| 2024-11-04 | $38.08 | $38.08 | 1,587,100 | — | — |
| 2024-11-01 | $37.98 | $37.98 | 2,857,800 | — | — |
| 2024-10-31 | $37.92 | $37.92 | 3,437,000 | — | — |
| 2024-10-30 | $38.32 | $38.32 | 5,530,200 | — | — |
| 2024-10-29 | $35.41 | $35.41 | 3,034,800 | — | — |
| 2024-10-28 | $35.59 | $35.59 | 2,137,700 | — | — |
| 2024-10-25 | $35.22 | $35.22 | 1,049,800 | — | — |
| 2024-10-24 | $35.58 | $35.58 | 1,770,900 | — | — |
| 2024-10-23 | $35.26 | $35.26 | 1,684,600 | — | — |
| 2024-10-22 | $35.05 | $35.05 | 2,351,600 | — | — |
| 2024-10-21 | $35.70 | $35.70 | 911,800 | — | — |
| 2024-10-18 | $36.13 | $36.13 | 1,555,000 | — | — |
| 2024-10-17 | $36.51 | $36.51 | 1,671,400 | — | — |
| 2024-10-16 | $36.85 | $36.85 | 1,138,700 | — | — |
| 2024-10-15 | $36.77 | $36.77 | 1,649,600 | — | — |
| 2024-10-14 | $36.91 | $36.91 | 1,568,900 | — | — |
| 2024-10-11 | $36.90 | $36.90 | 1,755,600 | — | — |
| 2024-10-10 | $36.61 | $36.61 | 2,009,300 | — | — |
| 2024-10-09 | $36.89 | $36.89 | 1,901,300 | — | — |
| 2024-10-08 | $36.05 | $36.05 | 1,626,000 | — | — |
| 2024-10-07 | $35.84 | $35.84 | 1,131,700 | — | — |
| 2024-10-04 | $35.63 | $35.63 | 958,100 | — | — |
| 2024-10-03 | $35.40 | $35.40 | 1,770,500 | — | — |
| 2024-10-02 | $35.96 | $35.96 | 4,056,800 | — | — |
| 2024-10-01 | $35.64 | $35.64 | 1,949,400 | — | — |
| 2024-09-30 | $36.19 | $36.19 | 2,997,600 | — | — |
| 2024-09-27 | $37.25 | $37.25 | 2,178,200 | — | — |
| 2024-09-26 | $37.40 | $37.40 | 3,523,100 | — | — |
| 2024-09-25 | $35.94 | $35.94 | 1,986,500 | — | — |
| 2024-09-24 | $36.45 | $36.45 | 3,201,600 | — | — |
| 2024-09-23 | $36.32 | $36.32 | 2,165,600 | — | — |
| 2024-09-20 | $36.07 | $36.07 | 3,523,400 | — | — |
| 2024-09-19 | $37.12 | $37.12 | 3,990,800 | — | — |
| 2024-09-18 | $35.97 | $35.97 | 2,512,800 | — | — |
| 2024-09-17 | $35.70 | $35.70 | 1,931,600 | — | — |
| 2024-09-16 | $35.16 | $35.16 | 2,257,900 | — | — |
| 2024-09-13 | $34.80 | $34.80 | 1,339,000 | — | — |
| 2024-09-12 | $34.52 | $34.52 | 2,375,800 | — | — |
| 2024-09-11 | $34.45 | $34.45 | 2,234,800 | — | — |
| 2024-09-10 | $34.14 | $34.14 | 1,647,300 | — | — |
| 2024-09-09 | $34.62 | $34.62 | 1,791,500 | — | — |
| 2024-09-06 | $34.57 | $34.57 | 1,473,400 | — | — |
| 2024-09-05 | $34.99 | $34.99 | 1,645,100 | — | — |
| 2024-09-04 | $35.38 | $35.38 | 1,645,000 | — | — |
| 2024-09-03 | $35.74 | $35.74 | 1,919,400 | — | — |
| 2024-08-30 | $36.50 | $36.50 | 2,399,000 | — | — |
| 2024-08-29 | $35.92 | $35.92 | 1,242,200 | — | — |
| 2024-08-28 | $35.53 | $35.53 | 1,176,500 | — | — |
| 2024-08-27 | $35.31 | $35.31 | 1,271,300 | — | — |
| 2024-08-26 | $35.51 | $35.51 | 1,146,300 | — | — |
| 2024-08-23 | $35.64 | $35.64 | 1,027,000 | — | — |
| 2024-08-22 | $35.07 | $35.07 | 756,800 | — | — |
| 2024-08-21 | $35.07 | $35.07 | 1,211,800 | — | — |
| 2024-08-20 | $34.33 | $34.33 | 940,600 | — | — |
| 2024-08-19 | $34.69 | $34.69 | 1,043,300 | — | — |
| 2024-08-16 | $34.53 | $34.53 | 875,300 | — | — |
| 2024-08-15 | $34.60 | $34.60 | 1,941,500 | — | — |
| 2024-08-14 | $33.75 | $33.75 | 1,492,100 | — | — |
| 2024-08-13 | $33.73 | $33.73 | 1,769,600 | — | — |
| 2024-08-12 | $33.56 | $33.56 | 1,150,300 | — | — |
| 2024-08-09 | $33.98 | $33.98 | 1,650,300 | — | — |
| 2024-08-08 | $33.87 | $33.87 | 2,646,100 | — | — |
| 2024-08-07 | $33.44 | $33.44 | 1,908,800 | — | — |
| 2024-08-06 | $34.04 | $34.04 | 2,161,900 | — | — |
| 2024-08-05 | $34.07 | $34.07 | 2,595,000 | — | — |
| 2024-08-02 | $35.21 | $35.21 | 2,428,300 | — | — |
| 2024-08-01 | $36.64 | $36.64 | 4,007,300 | — | — |
| 2024-07-31 | $35.65 | $35.65 | 3,348,300 | — | — |
| 2024-07-30 | $35.20 | $35.20 | 2,014,800 | — | — |
| 2024-07-29 | $35.16 | $35.16 | 1,741,400 | — | — |
| 2024-07-26 | $34.87 | $34.87 | 1,837,200 | — | — |
| 2024-07-25 | $34.50 | $34.50 | 2,842,800 | — | — |
| 2024-07-24 | $34.37 | $34.37 | 1,280,900 | — | — |
| 2024-07-23 | $34.99 | $34.99 | 2,223,900 | — | — |
| 2024-07-22 | $35.39 | $35.39 | 1,558,600 | — | — |
| 2024-07-19 | $34.76 | $34.76 | 3,616,300 | — | — |
| 2024-07-18 | $35.88 | $35.88 | 1,600,000 | — | — |
| 2024-07-17 | $36.19 | $36.19 | 2,116,500 | — | — |
| 2024-07-16 | $36.27 | $36.27 | 1,841,700 | — | — |
| 2024-07-15 | $35.62 | $35.62 | 1,439,200 | — | — |
| 2024-07-12 | $35.45 | $35.45 | 1,725,800 | — | — |
| 2024-07-11 | $35.47 | $35.47 | 1,955,900 | — | — |
| 2024-07-10 | $34.48 | $34.48 | 1,963,000 | — | — |
| 2024-07-09 | $33.94 | $33.94 | 2,025,500 | — | — |
| 2024-07-08 | $34.36 | $34.36 | 1,788,200 | — | — |
| 2024-07-05 | $33.75 | $33.75 | 2,306,700 | — | — |
| 2024-07-03 | $34.17 | $34.17 | 982,300 | — | — |
| 2024-07-02 | $33.96 | $33.96 | 1,825,300 | — | — |
| 2024-07-01 | $33.70 | $33.70 | 1,399,200 | — | — |
| 2024-06-28 | $34.17 | $34.17 | 2,392,500 | — | — |
| 2024-06-27 | $33.76 | $33.76 | 1,505,400 | — | — |
| 2024-06-26 | $34.00 | $34.00 | 1,508,300 | — | — |
| 2024-06-25 | $34.19 | $34.19 | 1,966,700 | — | — |
| 2024-06-24 | $34.77 | $34.77 | 1,203,200 | — | — |
| 2024-06-21 | $34.60 | $34.60 | 2,115,600 | — | — |
| 2024-06-20 | $34.36 | $34.36 | 1,450,200 | — | — |
| 2024-06-18 | $34.60 | $34.60 | 1,221,800 | — | — |
| 2024-06-17 | $34.78 | $34.78 | 1,457,000 | — | — |
| 2024-06-14 | $34.51 | $34.51 | 1,705,300 | — | — |
| 2024-06-13 | $35.70 | $35.70 | 878,700 | — | — |
| 2024-06-12 | $36.12 | $36.12 | 2,307,500 | — | — |
| 2024-06-11 | $36.13 | $36.13 | 1,930,200 | — | — |
| 2024-06-10 | $36.15 | $36.15 | 2,592,300 | — | — |
| 2024-06-07 | $36.03 | $36.03 | 1,680,100 | — | — |
| 2024-06-06 | $36.27 | $36.27 | 2,106,300 | — | — |
| 2024-06-05 | $36.35 | $36.35 | 2,849,300 | — | — |
| 2024-06-04 | $35.67 | $35.67 | 1,267,100 | — | — |
| 2024-06-03 | $35.87 | $35.87 | 2,738,200 | — | — |
| 2024-05-31 | $35.59 | $35.59 | 2,186,200 | — | — |
| 2024-05-30 | $34.65 | $34.65 | 1,374,200 | — | — |
| 2024-05-29 | $34.07 | $34.07 | 1,593,800 | — | — |
| 2024-05-28 | $34.84 | $34.84 | 1,528,900 | — | — |
| 2024-05-24 | $35.15 | $35.15 | 1,281,100 | — | — |
| 2024-05-23 | $34.91 | $34.91 | 2,097,800 | — | — |
| 2024-05-22 | $35.28 | $35.28 | 2,128,700 | — | — |
| 2024-05-21 | $34.95 | $34.95 | 2,319,600 | — | — |
| 2024-05-20 | $35.23 | $35.23 | 1,481,200 | — | — |
| 2024-05-17 | $35.64 | $35.64 | 1,919,200 | — | — |
| 2024-05-16 | $35.36 | $35.36 | 2,253,200 | — | — |
| 2024-05-15 | $35.57 | $35.57 | 2,849,700 | — | — |
| 2024-05-14 | $36.54 | $36.54 | 2,724,100 | — | — |
| 2024-05-13 | $36.19 | $36.19 | 1,823,100 | — | — |
| 2024-05-10 | $36.04 | $36.04 | 1,249,100 | — | — |
| 2024-05-09 | $36.21 | $36.21 | 1,448,300 | — | — |
| 2024-05-08 | $36.33 | $36.33 | 2,260,400 | — | — |
| 2024-05-07 | $36.18 | $36.18 | 2,910,200 | — | — |
| 2024-05-06 | $35.48 | $35.48 | 2,339,100 | — | — |
| 2024-05-03 | $35.20 | $35.20 | 3,991,300 | — | — |
| 2024-05-02 | $34.83 | $34.83 | 4,755,000 | — | — |
| 2024-05-01 | $34.21 | $34.21 | 9,332,600 | — | — |
| 2024-04-30 | $31.44 | $31.44 | 4,399,200 | — | — |
| 2024-04-29 | $31.67 | $31.67 | 2,906,800 | — | — |
| 2024-04-26 | $31.22 | $31.22 | 1,678,500 | — | — |
| 2024-04-25 | $30.93 | $30.93 | 1,887,600 | — | — |
| 2024-04-24 | $31.11 | $31.11 | 1,957,400 | — | — |
| 2024-04-23 | $31.19 | $31.19 | 2,244,100 | — | — |
| 2024-04-22 | $31.28 | $31.28 | 2,818,400 | — | — |
| 2024-04-19 | $30.87 | $30.87 | 4,964,100 | — | — |
| 2024-04-18 | $31.81 | $31.81 | 1,562,900 | — | — |
| 2024-04-17 | $31.78 | $31.78 | 1,926,400 | — | — |
| 2024-04-16 | $31.54 | $31.54 | 1,705,000 | — | — |
| 2024-04-15 | $31.70 | $31.70 | 1,217,400 | — | — |
| 2024-04-12 | $31.76 | $31.76 | 1,544,800 | — | — |
| 2024-04-11 | $32.53 | $32.53 | 1,494,900 | — | — |
| 2024-04-10 | $32.55 | $32.55 | 1,521,700 | — | — |
| 2024-04-09 | $33.54 | $33.54 | 1,071,900 | — | — |
| 2024-04-08 | $32.96 | $32.96 | 1,040,400 | — | — |
| 2024-04-05 | $33.02 | $33.02 | 1,494,500 | — | — |
| 2024-04-04 | $33.11 | $33.11 | 2,271,400 | — | — |
| 2024-04-03 | $33.55 | $33.55 | 3,393,500 | — | — |
| 2024-04-02 | $33.40 | $33.40 | 1,839,800 | — | — |
| 2024-04-01 | $34.40 | $34.40 | 2,639,400 | — | — |
| 2024-03-28 | $34.39 | $34.39 | 1,741,900 | — | — |
| 2024-03-27 | $34.28 | $34.28 | 2,032,900 | — | — |
| 2024-03-26 | $33.46 | $33.46 | 1,277,800 | — | — |
| 2024-03-25 | $33.43 | $33.43 | 1,454,900 | — | — |
| 2024-03-22 | $33.46 | $33.46 | 1,364,000 | — | — |
| 2024-03-21 | $33.74 | $33.74 | 2,240,300 | — | — |
| 2024-03-20 | $33.54 | $33.54 | 2,263,400 | — | — |
| 2024-03-19 | $33.16 | $33.16 | 1,734,400 | — | — |
| 2024-03-18 | $33.29 | $33.29 | 1,716,700 | — | — |
| 2024-03-15 | $33.38 | $33.38 | 3,091,000 | — | — |
| 2024-03-14 | $33.18 | $33.18 | 1,616,500 | — | — |
| 2024-03-13 | $33.72 | $33.72 | 1,508,900 | — | — |
| 2024-03-12 | $33.73 | $33.73 | 1,797,700 | — | — |
| 2024-03-11 | $33.29 | $33.29 | 1,266,900 | — | — |
| 2024-03-08 | $33.15 | $33.15 | 1,909,400 | — | — |
| 2024-03-07 | $33.03 | $33.03 | 1,437,000 | — | — |
| 2024-03-06 | $32.56 | $32.56 | 998,500 | — | — |
| 2024-03-05 | $32.28 | $32.28 | 1,268,700 | — | — |
| 2024-03-04 | $32.70 | $32.70 | 2,080,600 | — | — |
| 2024-03-01 | $32.48 | $32.48 | 1,623,500 | — | — |
| 2024-02-29 | $32.73 | $32.73 | 1,698,900 | — | — |
| 2024-02-28 | $32.48 | $32.48 | 1,551,400 | — | — |
| 2024-02-27 | $32.20 | $32.20 | 1,326,900 | — | — |
| 2024-02-26 | $32.16 | $32.16 | 1,429,300 | — | — |
| 2024-02-23 | $32.24 | $32.24 | 1,822,900 | — | — |
| 2024-02-22 | $32.07 | $32.07 | 1,706,400 | — | — |
| 2024-02-21 | $31.56 | $31.56 | 3,206,500 | — | — |
| 2024-02-20 | $31.39 | $31.39 | 1,352,100 | — | — |
| 2024-02-16 | $31.31 | $31.31 | 1,356,900 | — | — |
| 2024-02-15 | $31.51 | $31.51 | 1,698,100 | — | — |
| 2024-02-14 | $31.09 | $31.09 | 1,814,500 | — | — |
| 2024-02-13 | $30.65 | $30.65 | 2,525,000 | — | — |
| 2024-02-12 | $31.48 | $31.48 | 2,363,800 | — | — |
| 2024-02-09 | $31.33 | $31.33 | 4,583,700 | — | — |
| 2024-02-08 | $31.05 | $31.05 | 8,795,300 | — | — |
| 2024-02-07 | $32.55 | $32.55 | 3,532,800 | — | — |
| 2024-02-06 | $32.42 | $32.42 | 2,083,000 | — | — |
| 2024-02-05 | $32.12 | $32.12 | 1,579,200 | — | — |
| 2024-02-02 | $32.62 | $32.62 | 1,839,500 | — | — |
| 2024-02-01 | $32.94 | $32.94 | 1,680,700 | — | — |
| 2024-01-31 | $32.42 | $32.42 | 2,179,400 | — | — |
| 2024-01-30 | $32.79 | $32.79 | 1,841,000 | — | — |
| 2024-01-29 | $32.68 | $32.68 | 1,469,100 | — | — |
| 2024-01-26 | $32.54 | $32.54 | 1,614,800 | — | — |
| 2024-01-25 | $32.42 | $32.42 | 1,463,900 | — | — |
| 2024-01-24 | $32.47 | $32.47 | 1,897,000 | — | — |
| 2024-01-23 | $32.65 | $32.65 | 1,548,700 | — | — |
| 2024-01-22 | $32.73 | $32.73 | 2,171,500 | — | — |
| 2024-01-19 | $32.45 | $32.45 | 2,976,100 | — | — |
| 2024-01-18 | $32.90 | $32.90 | 1,952,800 | — | — |
| 2024-01-17 | $32.59 | $32.59 | 1,532,100 | — | — |
| 2024-01-16 | $32.84 | $32.84 | 1,488,600 | — | — |
| 2024-01-12 | $32.94 | $32.94 | 1,178,700 | — | — |
| 2024-01-11 | $32.98 | $32.98 | 1,292,500 | — | — |
| 2024-01-10 | $32.99 | $32.99 | 1,601,100 | — | — |
| 2024-01-09 | $32.90 | $32.90 | 1,265,600 | — | — |
| 2024-01-08 | $33.17 | $33.17 | 1,377,500 | — | — |
| 2024-01-05 | $32.96 | $32.96 | 2,063,100 | — | — |
| 2024-01-04 | $32.71 | $32.71 | 2,755,100 | — | — |
| 2024-01-03 | $32.71 | $32.71 | 1,501,900 | — | — |
| 2024-01-02 | $33.48 | $33.48 | 1,093,300 | — | — |