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
- 2014-09-24 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 | $43.76 | $62.24 | 2,648,600 | — | — |
| 2024-12-30 | $43.56 | $61.96 | 2,580,400 | — | — |
| 2024-12-27 | $43.62 | $62.04 | 2,102,100 | — | — |
| 2024-12-26 | $43.90 | $62.44 | 2,156,300 | — | — |
| 2024-12-24 | $44.00 | $62.58 | 831,800 | — | — |
| 2024-12-23 | $43.57 | $61.97 | 2,052,800 | — | — |
| 2024-12-20 | $43.45 | $61.80 | 12,936,600 | — | — |
| 2024-12-19 | $42.45 | $60.38 | 5,508,900 | — | — |
| 2024-12-18 | $42.66 | $60.68 | 4,574,900 | — | — |
| 2024-12-17 | $44.74 | $63.64 | 3,078,700 | — | — |
| 2024-12-16 | $45.68 | $64.97 | 2,946,500 | — | — |
| 2024-12-13 | $45.70 | $65.00 | 4,833,000 | — | — |
| 2024-12-12 | $45.54 | $64.77 | 3,878,700 | — | — |
| 2024-12-11 | $46.23 | $65.76 | 6,510,400 | — | — |
| 2024-12-10 | $46.40 | $66.00 | 6,743,000 | — | — |
| 2024-12-09 | $45.97 | $65.39 | 4,429,400 | — | — |
| 2024-12-06 | $47.03 | $66.89 | 2,616,700 | — | — |
| 2024-12-05 | $46.77 | $66.52 | 3,396,200 | — | — |
| 2024-12-04 | $46.60 | $66.28 | 2,762,200 | — | — |
| 2024-12-03 | $46.80 | $66.57 | 3,542,900 | — | — |
| 2024-12-02 | $47.08 | $66.97 | 4,491,100 | — | — |
| 2024-11-29 | $48.14 | $68.47 | 1,977,700 | — | — |
| 2024-11-27 | $48.16 | $68.50 | 2,120,100 | — | — |
| 2024-11-26 | $48.10 | $68.42 | 2,582,100 | — | — |
| 2024-11-25 | $48.46 | $68.93 | 4,462,400 | — | — |
| 2024-11-22 | $47.65 | $67.78 | 2,761,000 | — | — |
| 2024-11-21 | $46.77 | $66.52 | 3,589,500 | — | — |
| 2024-11-20 | $46.12 | $65.60 | 2,420,900 | — | — |
| 2024-11-19 | $46.05 | $65.50 | 3,718,800 | — | — |
| 2024-11-18 | $46.57 | $66.24 | 4,758,400 | — | — |
| 2024-11-15 | $46.78 | $66.54 | 3,794,000 | — | — |
| 2024-11-14 | $46.58 | $66.25 | 2,838,300 | — | — |
| 2024-11-13 | $46.42 | $66.03 | 2,994,200 | — | — |
| 2024-11-12 | $46.42 | $66.03 | 3,259,600 | — | — |
| 2024-11-11 | $46.48 | $66.11 | 4,430,500 | — | — |
| 2024-11-08 | $45.81 | $65.16 | 6,097,500 | — | — |
| 2024-11-07 | $46.03 | $65.47 | 5,227,700 | — | — |
| 2024-11-06 | $48.31 | $68.71 | 11,578,800 | — | — |
| 2024-11-05 | $42.22 | $60.05 | 2,971,700 | — | — |
| 2024-11-04 | $41.59 | $59.16 | 4,769,500 | — | — |
| 2024-11-01 | $41.82 | $59.48 | 3,305,600 | — | — |
| 2024-10-31 | $42.12 | $59.91 | 3,933,800 | — | — |
| 2024-10-30 | $42.70 | $60.74 | 4,102,800 | — | — |
| 2024-10-29 | $42.24 | $59.48 | 3,501,300 | — | — |
| 2024-10-28 | $42.74 | $60.19 | 4,163,200 | — | — |
| 2024-10-25 | $41.51 | $58.46 | 4,645,500 | — | — |
| 2024-10-24 | $41.74 | $58.78 | 2,952,000 | — | — |
| 2024-10-23 | $41.44 | $58.36 | 3,323,500 | — | — |
| 2024-10-22 | $41.61 | $58.60 | 4,904,700 | — | — |
| 2024-10-21 | $41.06 | $57.82 | 6,356,800 | — | — |
| 2024-10-18 | $42.47 | $59.81 | 5,760,300 | — | — |
| 2024-10-17 | $42.13 | $59.33 | 7,366,600 | — | — |
| 2024-10-16 | $42.41 | $59.72 | 10,866,300 | — | — |
| 2024-10-15 | $43.48 | $61.23 | 5,528,500 | — | — |
| 2024-10-14 | $43.27 | $60.93 | 4,091,100 | — | — |
| 2024-10-11 | $42.61 | $60.00 | 4,844,600 | — | — |
| 2024-10-10 | $41.30 | $58.16 | 3,741,100 | — | — |
| 2024-10-09 | $41.47 | $58.40 | 3,959,600 | — | — |
| 2024-10-08 | $41.21 | $58.03 | 5,272,800 | — | — |
| 2024-10-07 | $41.17 | $57.98 | 3,604,000 | — | — |
| 2024-10-04 | $41.18 | $57.99 | 4,677,900 | — | — |
| 2024-10-03 | $40.03 | $56.37 | 4,191,100 | — | — |
| 2024-10-02 | $40.05 | $56.40 | 4,139,300 | — | — |
| 2024-10-01 | $39.92 | $56.22 | 5,415,200 | — | — |
| 2024-09-30 | $41.07 | $57.84 | 4,017,900 | — | — |
| 2024-09-27 | $40.80 | $57.46 | 3,554,900 | — | — |
| 2024-09-26 | $40.52 | $57.06 | 4,408,200 | — | — |
| 2024-09-25 | $40.24 | $56.67 | 4,774,300 | — | — |
| 2024-09-24 | $40.76 | $57.40 | 3,808,200 | — | — |
| 2024-09-23 | $41.06 | $57.82 | 4,410,200 | — | — |
| 2024-09-20 | $41.65 | $58.65 | 9,965,700 | — | — |
| 2024-09-19 | $42.21 | $59.44 | 6,338,500 | — | — |
| 2024-09-18 | $40.72 | $57.34 | 4,328,000 | — | — |
| 2024-09-17 | $40.54 | $57.09 | 3,195,400 | — | — |
| 2024-09-16 | $40.60 | $57.17 | 3,794,000 | — | — |
| 2024-09-13 | $40.09 | $56.46 | 4,415,600 | — | — |
| 2024-09-12 | $39.71 | $55.92 | 4,846,000 | — | — |
| 2024-09-11 | $39.66 | $55.85 | 7,187,800 | — | — |
| 2024-09-10 | $40.00 | $56.33 | 8,306,200 | — | — |
| 2024-09-09 | $41.45 | $58.37 | 5,711,500 | — | — |
| 2024-09-06 | $40.69 | $57.30 | 4,990,500 | — | — |
| 2024-09-05 | $41.60 | $58.58 | 5,204,000 | — | — |
| 2024-09-04 | $41.97 | $59.10 | 4,787,900 | — | — |
| 2024-09-03 | $42.67 | $60.09 | 4,884,500 | — | — |
| 2024-08-30 | $43.05 | $60.62 | 5,165,100 | — | — |
| 2024-08-29 | $42.68 | $60.10 | 5,514,000 | — | — |
| 2024-08-28 | $42.71 | $60.15 | 7,314,200 | — | — |
| 2024-08-27 | $42.27 | $59.53 | 4,177,500 | — | — |
| 2024-08-26 | $42.71 | $60.15 | 4,037,100 | — | — |
| 2024-08-23 | $42.89 | $60.40 | 5,899,900 | — | — |
| 2024-08-22 | $41.38 | $58.27 | 2,971,600 | — | — |
| 2024-08-21 | $41.13 | $57.92 | 2,980,100 | — | — |
| 2024-08-20 | $41.21 | $58.03 | 3,523,600 | — | — |
| 2024-08-19 | $41.60 | $58.58 | 2,594,600 | — | — |
| 2024-08-16 | $41.23 | $58.06 | 3,917,600 | — | — |
| 2024-08-15 | $40.59 | $57.16 | 4,645,000 | — | — |
| 2024-08-14 | $40.11 | $56.48 | 2,691,000 | — | — |
| 2024-08-13 | $39.69 | $55.89 | 4,491,400 | — | — |
| 2024-08-12 | $39.50 | $55.62 | 5,377,800 | — | — |
| 2024-08-09 | $39.59 | $55.75 | 3,250,300 | — | — |
| 2024-08-08 | $39.77 | $56.01 | 4,651,100 | — | — |
| 2024-08-07 | $38.39 | $54.06 | 5,941,700 | — | — |
| 2024-08-06 | $38.85 | $54.71 | 5,405,600 | — | — |
| 2024-08-05 | $38.30 | $53.94 | 6,805,500 | — | — |
| 2024-08-02 | $39.20 | $55.20 | 7,856,200 | — | — |
| 2024-08-01 | $40.71 | $57.33 | 5,431,800 | — | — |
| 2024-07-31 | $42.67 | $60.09 | 5,603,000 | — | — |
| 2024-07-30 | $43.20 | $60.24 | 5,560,800 | — | — |
| 2024-07-29 | $43.00 | $59.97 | 8,362,400 | — | — |
| 2024-07-26 | $43.23 | $60.29 | 5,802,900 | — | — |
| 2024-07-25 | $43.24 | $60.30 | 9,362,700 | — | — |
| 2024-07-24 | $42.22 | $58.88 | 7,490,200 | — | — |
| 2024-07-23 | $42.30 | $58.99 | 8,802,700 | — | — |
| 2024-07-22 | $41.40 | $57.73 | 6,648,400 | — | — |
| 2024-07-19 | $41.00 | $57.18 | 5,799,100 | — | — |
| 2024-07-18 | $40.75 | $56.83 | 9,121,400 | — | — |
| 2024-07-17 | $40.92 | $57.06 | 14,373,100 | — | — |
| 2024-07-16 | $39.60 | $55.22 | 8,452,000 | — | — |
| 2024-07-15 | $38.66 | $53.91 | 4,354,800 | — | — |
| 2024-07-12 | $38.20 | $53.27 | 3,809,800 | — | — |
| 2024-07-11 | $38.20 | $53.27 | 6,667,500 | — | — |
| 2024-07-10 | $36.68 | $51.15 | 4,769,800 | — | — |
| 2024-07-09 | $36.30 | $50.62 | 5,263,300 | — | — |
| 2024-07-08 | $35.55 | $49.58 | 5,211,200 | — | — |
| 2024-07-05 | $35.24 | $49.14 | 6,431,300 | — | — |
| 2024-07-03 | $36.05 | $50.27 | 2,517,200 | — | — |
| 2024-07-02 | $36.38 | $50.73 | 4,813,100 | — | — |
| 2024-07-01 | $35.83 | $49.97 | 4,038,400 | — | — |
| 2024-06-28 | $36.03 | $50.25 | 8,195,700 | — | — |
| 2024-06-27 | $34.63 | $48.29 | 3,865,200 | — | — |
| 2024-06-26 | $34.78 | $48.50 | 2,782,100 | — | — |
| 2024-06-25 | $34.99 | $48.79 | 5,222,200 | — | — |
| 2024-06-24 | $35.39 | $49.35 | 3,601,200 | — | — |
| 2024-06-21 | $34.77 | $48.49 | 7,288,600 | — | — |
| 2024-06-20 | $34.68 | $48.36 | 3,691,700 | — | — |
| 2024-06-18 | $34.77 | $48.49 | 6,284,200 | — | — |
| 2024-06-17 | $34.50 | $48.11 | 4,937,000 | — | — |
| 2024-06-14 | $34.07 | $47.51 | 3,156,400 | — | — |
| 2024-06-13 | $34.49 | $48.10 | 4,897,000 | — | — |
| 2024-06-12 | $35.16 | $49.03 | 7,147,700 | — | — |
| 2024-06-11 | $33.97 | $47.37 | 6,270,700 | — | — |
| 2024-06-10 | $34.38 | $47.94 | 12,071,800 | — | — |
| 2024-06-07 | $34.15 | $47.62 | 3,702,300 | — | — |
| 2024-06-06 | $34.06 | $47.50 | 3,224,200 | — | — |
| 2024-06-05 | $34.11 | $47.57 | 3,703,300 | — | — |
| 2024-06-04 | $34.17 | $47.65 | 5,428,700 | — | — |
| 2024-06-03 | $34.72 | $48.42 | 3,849,200 | — | — |
| 2024-05-31 | $35.29 | $49.21 | 7,351,200 | — | — |
| 2024-05-30 | $34.41 | $47.99 | 3,084,700 | — | — |
| 2024-05-29 | $34.20 | $47.69 | 3,803,100 | — | — |
| 2024-05-28 | $34.66 | $48.33 | 4,331,900 | — | — |
| 2024-05-24 | $35.35 | $49.30 | 2,349,500 | — | — |
| 2024-05-23 | $35.12 | $48.98 | 3,425,800 | — | — |
| 2024-05-22 | $35.91 | $50.08 | 5,300,700 | — | — |
| 2024-05-21 | $36.57 | $51.00 | 5,488,500 | — | — |
| 2024-05-20 | $36.49 | $50.89 | 3,816,400 | — | — |
| 2024-05-17 | $37.16 | $51.82 | 5,027,700 | — | — |
| 2024-05-16 | $36.52 | $50.93 | 2,046,500 | — | — |
| 2024-05-15 | $36.84 | $51.37 | 2,783,800 | — | — |
| 2024-05-14 | $36.43 | $50.80 | 2,070,500 | — | — |
| 2024-05-13 | $35.94 | $50.12 | 3,276,200 | — | — |
| 2024-05-10 | $36.06 | $50.29 | 6,154,800 | — | — |
| 2024-05-09 | $36.02 | $50.23 | 3,675,100 | — | — |
| 2024-05-08 | $35.95 | $50.13 | 3,485,200 | — | — |
| 2024-05-07 | $35.57 | $49.60 | 2,455,400 | — | — |
| 2024-05-06 | $35.76 | $49.87 | 2,462,300 | — | — |
| 2024-05-03 | $35.39 | $49.35 | 3,647,300 | — | — |
| 2024-05-02 | $34.99 | $48.79 | 4,209,200 | — | — |
| 2024-05-01 | $34.70 | $48.39 | 4,859,400 | — | — |
| 2024-04-30 | $34.11 | $47.57 | 4,824,900 | — | — |
| 2024-04-29 | $34.98 | $48.20 | 3,859,000 | — | — |
| 2024-04-26 | $35.15 | $48.43 | 3,168,300 | — | — |
| 2024-04-25 | $35.00 | $48.22 | 3,078,100 | — | — |
| 2024-04-24 | $35.52 | $48.94 | 4,248,200 | — | — |
| 2024-04-23 | $34.97 | $48.18 | 4,208,700 | — | — |
| 2024-04-22 | $34.55 | $47.60 | 4,888,700 | — | — |
| 2024-04-19 | $33.99 | $46.83 | 8,001,400 | — | — |
| 2024-04-18 | $32.90 | $45.33 | 5,066,500 | — | — |
| 2024-04-17 | $33.02 | $45.49 | 6,680,400 | — | — |
| 2024-04-16 | $32.41 | $44.65 | 6,218,300 | — | — |
| 2024-04-15 | $33.00 | $45.47 | 3,850,200 | — | — |
| 2024-04-12 | $33.14 | $45.66 | 3,453,900 | — | — |
| 2024-04-11 | $33.57 | $46.25 | 4,118,700 | — | — |
| 2024-04-10 | $33.81 | $46.58 | 5,238,000 | — | — |
| 2024-04-09 | $34.99 | $48.21 | 3,586,100 | — | — |
| 2024-04-08 | $34.94 | $48.14 | 8,242,000 | — | — |
| 2024-04-05 | $33.98 | $46.82 | 5,621,400 | — | — |
| 2024-04-04 | $34.10 | $46.98 | 6,662,100 | — | — |
| 2024-04-03 | $34.92 | $48.11 | 11,086,100 | — | — |
| 2024-04-02 | $35.04 | $48.28 | 5,173,700 | — | — |
| 2024-04-01 | $35.64 | $49.10 | 3,913,500 | — | — |
| 2024-03-28 | $36.29 | $50.00 | 3,765,300 | — | — |
| 2024-03-27 | $35.82 | $49.35 | 4,122,300 | — | — |
| 2024-03-26 | $34.82 | $47.97 | 5,140,900 | — | — |
| 2024-03-25 | $35.29 | $48.62 | 2,446,400 | — | — |
| 2024-03-22 | $35.15 | $48.43 | 3,934,500 | — | — |
| 2024-03-21 | $35.71 | $49.20 | 4,725,700 | — | — |
| 2024-03-20 | $34.84 | $48.00 | 5,320,800 | — | — |
| 2024-03-19 | $33.52 | $46.18 | 5,215,100 | — | — |
| 2024-03-18 | $33.68 | $46.40 | 3,789,900 | — | — |
| 2024-03-15 | $33.49 | $46.14 | 20,052,600 | — | — |
| 2024-03-14 | $33.16 | $45.69 | 7,500,200 | — | — |
| 2024-03-13 | $34.30 | $47.26 | 3,613,600 | — | — |
| 2024-03-12 | $34.02 | $46.87 | 4,079,900 | — | — |
| 2024-03-11 | $34.24 | $47.18 | 5,650,000 | — | — |
| 2024-03-08 | $34.32 | $47.29 | 7,328,000 | — | — |
| 2024-03-07 | $33.89 | $46.69 | 6,199,500 | — | — |
| 2024-03-06 | $33.56 | $46.24 | 9,633,300 | — | — |
| 2024-03-05 | $33.60 | $46.29 | 9,525,100 | — | — |
| 2024-03-04 | $31.93 | $43.99 | 6,365,500 | — | — |
| 2024-03-01 | $31.63 | $43.58 | 4,843,600 | — | — |
| 2024-02-29 | $31.39 | $43.25 | 6,841,400 | — | — |
| 2024-02-28 | $30.74 | $42.35 | 4,139,100 | — | — |
| 2024-02-27 | $30.96 | $42.66 | 3,934,600 | — | — |
| 2024-02-26 | $30.43 | $41.93 | 4,666,400 | — | — |
| 2024-02-23 | $31.15 | $42.92 | 4,066,000 | — | — |
| 2024-02-22 | $31.08 | $42.82 | 4,405,700 | — | — |
| 2024-02-21 | $31.19 | $42.97 | 3,953,200 | — | — |
| 2024-02-20 | $31.37 | $43.22 | 3,347,800 | — | — |
| 2024-02-16 | $31.56 | $43.48 | 4,401,600 | — | — |
| 2024-02-15 | $31.74 | $43.73 | 7,717,300 | — | — |
| 2024-02-14 | $31.31 | $43.14 | 5,308,000 | — | — |
| 2024-02-13 | $30.75 | $42.37 | 10,326,700 | — | — |
| 2024-02-12 | $32.22 | $44.39 | 4,495,100 | — | — |
| 2024-02-09 | $31.50 | $43.40 | 4,282,500 | — | — |
| 2024-02-08 | $31.37 | $43.22 | 4,082,000 | — | — |
| 2024-02-07 | $31.31 | $43.14 | 7,250,800 | — | — |
| 2024-02-06 | $31.54 | $43.46 | 9,771,600 | — | — |
| 2024-02-05 | $31.55 | $43.47 | 5,447,800 | — | — |
| 2024-02-02 | $32.06 | $44.17 | 7,396,500 | — | — |
| 2024-02-01 | $31.18 | $42.96 | 14,839,400 | — | — |
| 2024-01-31 | $32.70 | $45.05 | 10,906,900 | — | — |
| 2024-01-30 | $34.31 | $47.27 | 5,494,500 | — | — |
| 2024-01-29 | $34.26 | $46.62 | 6,261,700 | — | — |
| 2024-01-26 | $33.59 | $45.71 | 2,953,200 | — | — |
| 2024-01-25 | $33.60 | $45.73 | 5,382,000 | — | — |
| 2024-01-24 | $33.68 | $45.84 | 4,338,500 | — | — |
| 2024-01-23 | $33.08 | $45.02 | 6,250,000 | — | — |
| 2024-01-22 | $33.17 | $45.14 | 5,189,600 | — | — |
| 2024-01-19 | $32.59 | $44.35 | 5,226,800 | — | — |
| 2024-01-18 | $31.60 | $43.00 | 5,931,400 | — | — |
| 2024-01-17 | $31.73 | $43.18 | 9,114,900 | — | — |
| 2024-01-16 | $31.20 | $42.46 | 6,150,900 | — | — |
| 2024-01-12 | $31.64 | $43.06 | 5,477,800 | — | — |
| 2024-01-11 | $32.61 | $44.38 | 5,952,900 | — | — |
| 2024-01-10 | $33.37 | $45.41 | 4,300,600 | — | — |
| 2024-01-09 | $33.33 | $45.36 | 3,855,600 | — | — |
| 2024-01-08 | $33.60 | $45.73 | 4,112,600 | — | — |
| 2024-01-05 | $33.37 | $45.41 | 7,532,400 | — | — |
| 2024-01-04 | $32.32 | $43.98 | 4,969,600 | — | — |
| 2024-01-03 | $32.14 | $43.74 | 5,697,500 | — | — |
| 2024-01-02 | $33.51 | $45.60 | 4,231,400 | — | — |