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
- 2012-05-03 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 | $50.49 | $101.77 | 765,600 | — | — |
| 2024-12-30 | $50.52 | $101.83 | 972,700 | — | — |
| 2024-12-27 | $50.87 | $102.54 | 961,200 | — | — |
| 2024-12-26 | $51.98 | $104.78 | 1,284,300 | — | — |
| 2024-12-24 | $51.18 | $103.16 | 641,400 | — | — |
| 2024-12-23 | $50.15 | $101.09 | 1,047,000 | — | — |
| 2024-12-20 | $50.22 | $101.23 | 3,999,300 | — | — |
| 2024-12-19 | $49.03 | $98.83 | 2,777,400 | — | — |
| 2024-12-18 | $48.97 | $98.71 | 2,465,100 | — | — |
| 2024-12-17 | $51.78 | $104.37 | 2,685,200 | — | — |
| 2024-12-16 | $52.76 | $106.35 | 1,886,300 | — | — |
| 2024-12-13 | $52.64 | $106.11 | 1,261,200 | — | — |
| 2024-12-12 | $53.07 | $106.97 | 1,701,200 | — | — |
| 2024-12-11 | $54.81 | $110.48 | 2,856,400 | — | — |
| 2024-12-10 | $52.39 | $105.60 | 2,375,800 | — | — |
| 2024-12-09 | $52.74 | $106.31 | 2,262,300 | — | — |
| 2024-12-06 | $52.85 | $106.53 | 1,604,200 | — | — |
| 2024-12-05 | $52.76 | $106.35 | 1,720,500 | — | — |
| 2024-12-04 | $52.67 | $106.17 | 1,849,000 | — | — |
| 2024-12-03 | $52.48 | $105.78 | 1,546,000 | — | — |
| 2024-12-02 | $52.78 | $106.39 | 6,225,200 | — | — |
| 2024-11-29 | $53.23 | $107.30 | 2,114,800 | — | — |
| 2024-11-27 | $52.70 | $106.23 | 1,873,500 | — | — |
| 2024-11-26 | $53.52 | $107.88 | 2,262,500 | — | — |
| 2024-11-25 | $54.39 | $109.63 | 2,418,500 | — | — |
| 2024-11-22 | $53.65 | $108.14 | 2,523,800 | — | — |
| 2024-11-21 | $52.79 | $106.41 | 4,177,500 | — | — |
| 2024-11-20 | $51.23 | $103.26 | 2,100,600 | — | — |
| 2024-11-19 | $51.14 | $103.08 | 2,231,900 | — | — |
| 2024-11-18 | $50.86 | $102.52 | 2,041,800 | — | — |
| 2024-11-15 | $50.46 | $101.01 | 2,140,000 | — | — |
| 2024-11-14 | $51.09 | $102.27 | 1,388,400 | — | — |
| 2024-11-13 | $51.34 | $102.77 | 1,868,400 | — | — |
| 2024-11-12 | $52.27 | $104.63 | 2,779,700 | — | — |
| 2024-11-11 | $53.30 | $106.69 | 7,385,500 | — | — |
| 2024-11-08 | $52.33 | $104.75 | 3,324,400 | — | — |
| 2024-11-07 | $52.35 | $104.79 | 5,106,500 | — | — |
| 2024-11-06 | $54.23 | $108.55 | 6,017,000 | — | — |
| 2024-11-05 | $49.46 | $99.01 | 1,811,300 | — | — |
| 2024-11-04 | $49.06 | $98.20 | 1,204,500 | — | — |
| 2024-11-01 | $49.92 | $99.93 | 1,289,200 | — | — |
| 2024-10-31 | $50.03 | $100.15 | 2,631,600 | — | — |
| 2024-10-30 | $51.09 | $102.27 | 1,027,800 | — | — |
| 2024-10-29 | $51.12 | $102.33 | 2,333,800 | — | — |
| 2024-10-28 | $50.92 | $101.93 | 1,044,600 | — | — |
| 2024-10-25 | $50.22 | $100.53 | 1,237,000 | — | — |
| 2024-10-24 | $50.11 | $100.31 | 853,800 | — | — |
| 2024-10-23 | $49.25 | $98.59 | 1,563,000 | — | — |
| 2024-10-22 | $49.75 | $99.59 | 1,909,300 | — | — |
| 2024-10-21 | $51.33 | $102.75 | 2,258,600 | — | — |
| 2024-10-18 | $52.28 | $104.65 | 4,248,200 | — | — |
| 2024-10-17 | $51.34 | $102.77 | 8,815,300 | — | — |
| 2024-10-16 | $49.42 | $98.93 | 2,057,300 | — | — |
| 2024-10-15 | $48.60 | $97.28 | 2,576,000 | — | — |
| 2024-10-14 | $48.62 | $97.32 | 1,876,500 | — | — |
| 2024-10-11 | $48.27 | $96.62 | 2,787,100 | — | — |
| 2024-10-10 | $46.94 | $93.96 | 2,733,900 | — | — |
| 2024-10-09 | $46.63 | $93.34 | 2,050,200 | — | — |
| 2024-10-08 | $46.67 | $93.42 | 2,230,600 | — | — |
| 2024-10-07 | $46.76 | $93.60 | 2,970,000 | — | — |
| 2024-10-04 | $46.88 | $93.84 | 3,973,400 | — | — |
| 2024-10-03 | $45.01 | $90.10 | 3,803,100 | — | — |
| 2024-10-02 | $43.24 | $86.55 | 1,813,700 | — | — |
| 2024-10-01 | $43.20 | $86.47 | 1,130,300 | — | — |
| 2024-09-30 | $43.06 | $86.19 | 2,127,000 | — | — |
| 2024-09-27 | $43.59 | $87.26 | 1,547,500 | — | — |
| 2024-09-26 | $42.79 | $85.65 | 970,200 | — | — |
| 2024-09-25 | $42.41 | $84.89 | 882,200 | — | — |
| 2024-09-24 | $43.34 | $86.75 | 1,807,700 | — | — |
| 2024-09-23 | $43.12 | $86.31 | 1,501,100 | — | — |
| 2024-09-20 | $43.68 | $87.44 | 4,368,400 | — | — |
| 2024-09-19 | $44.51 | $89.10 | 3,104,500 | — | — |
| 2024-09-18 | $42.32 | $84.71 | 1,838,900 | — | — |
| 2024-09-17 | $41.99 | $84.05 | 5,725,200 | — | — |
| 2024-09-16 | $41.08 | $82.23 | 2,191,700 | — | — |
| 2024-09-13 | $40.05 | $80.17 | 2,645,400 | — | — |
| 2024-09-12 | $38.77 | $77.61 | 2,373,700 | — | — |
| 2024-09-11 | $37.75 | $75.57 | 1,985,600 | — | — |
| 2024-09-10 | $37.81 | $75.69 | 2,196,200 | — | — |
| 2024-09-09 | $37.54 | $75.14 | 2,649,800 | — | — |
| 2024-09-06 | $37.23 | $74.52 | 2,209,600 | — | — |
| 2024-09-05 | $38.07 | $76.21 | 885,000 | — | — |
| 2024-09-04 | $38.12 | $76.31 | 1,053,000 | — | — |
| 2024-09-03 | $38.49 | $77.05 | 1,893,700 | — | — |
| 2024-08-30 | $40.13 | $80.33 | 1,857,600 | — | — |
| 2024-08-29 | $40.08 | $80.23 | 1,779,200 | — | — |
| 2024-08-28 | $40.13 | $80.33 | 2,581,700 | — | — |
| 2024-08-27 | $40.29 | $80.65 | 2,125,900 | — | — |
| 2024-08-26 | $39.81 | $79.69 | 1,879,800 | — | — |
| 2024-08-23 | $40.25 | $80.57 | 3,731,700 | — | — |
| 2024-08-22 | $39.65 | $79.37 | 2,808,400 | — | — |
| 2024-08-21 | $40.16 | $80.39 | 2,087,700 | — | — |
| 2024-08-20 | $40.45 | $80.97 | 1,730,700 | — | — |
| 2024-08-19 | $41.50 | $83.07 | 1,710,600 | — | — |
| 2024-08-16 | $41.11 | $82.29 | 1,658,600 | — | — |
| 2024-08-15 | $42.03 | $83.43 | 2,975,300 | — | — |
| 2024-08-14 | $40.79 | $80.97 | 2,843,500 | — | — |
| 2024-08-13 | $40.35 | $80.10 | 1,916,400 | — | — |
| 2024-08-12 | $39.42 | $78.25 | 2,056,600 | — | — |
| 2024-08-09 | $39.56 | $78.53 | 2,071,800 | — | — |
| 2024-08-08 | $39.23 | $77.87 | 2,932,500 | — | — |
| 2024-08-07 | $38.22 | $75.87 | 5,140,400 | — | — |
| 2024-08-06 | $39.34 | $78.09 | 4,112,100 | — | — |
| 2024-08-05 | $40.91 | $81.21 | 5,201,300 | — | — |
| 2024-08-02 | $44.23 | $87.80 | 4,523,800 | — | — |
| 2024-08-01 | $47.76 | $94.81 | 2,837,200 | — | — |
| 2024-07-31 | $49.74 | $98.74 | 4,701,900 | — | — |
| 2024-07-30 | $48.52 | $96.32 | 2,150,300 | — | — |
| 2024-07-29 | $47.55 | $94.39 | 2,043,600 | — | — |
| 2024-07-26 | $47.20 | $93.69 | 1,966,200 | — | — |
| 2024-07-25 | $46.33 | $91.97 | 1,785,700 | — | — |
| 2024-07-24 | $44.74 | $88.81 | 1,342,500 | — | — |
| 2024-07-23 | $46.48 | $92.27 | 1,317,900 | — | — |
| 2024-07-22 | $46.43 | $92.17 | 1,895,400 | — | — |
| 2024-07-19 | $45.94 | $91.19 | 1,236,700 | — | — |
| 2024-07-18 | $46.46 | $92.23 | 3,354,400 | — | — |
| 2024-07-17 | $45.47 | $90.26 | 3,426,300 | — | — |
| 2024-07-16 | $46.51 | $92.33 | 3,257,300 | — | — |
| 2024-07-15 | $44.07 | $87.48 | 1,805,300 | — | — |
| 2024-07-12 | $43.23 | $85.81 | 1,998,300 | — | — |
| 2024-07-11 | $42.60 | $84.56 | 1,803,900 | — | — |
| 2024-07-10 | $41.50 | $82.38 | 1,926,700 | — | — |
| 2024-07-09 | $40.30 | $80.00 | 1,212,600 | — | — |
| 2024-07-08 | $40.49 | $80.38 | 1,934,200 | — | — |
| 2024-07-05 | $40.29 | $79.98 | 1,306,600 | — | — |
| 2024-07-03 | $40.59 | $80.57 | 567,600 | — | — |
| 2024-07-02 | $40.01 | $79.42 | 973,600 | — | — |
| 2024-07-01 | $39.58 | $78.57 | 1,499,500 | — | — |
| 2024-06-28 | $40.15 | $79.70 | 2,411,200 | — | — |
| 2024-06-27 | $39.89 | $79.18 | 1,282,800 | — | — |
| 2024-06-26 | $39.60 | $78.61 | 2,203,900 | — | — |
| 2024-06-25 | $39.82 | $79.05 | 1,676,200 | — | — |
| 2024-06-24 | $40.47 | $80.34 | 1,640,900 | — | — |
| 2024-06-21 | $40.10 | $79.60 | 4,703,000 | — | — |
| 2024-06-20 | $41.00 | $81.39 | 3,982,700 | — | — |
| 2024-06-18 | $39.56 | $78.53 | 3,865,500 | — | — |
| 2024-06-17 | $39.27 | $77.95 | 2,140,700 | — | — |
| 2024-06-14 | $39.05 | $77.52 | 2,780,600 | — | — |
| 2024-06-13 | $39.66 | $78.73 | 1,725,100 | — | — |
| 2024-06-12 | $40.37 | $80.14 | 3,314,000 | — | — |
| 2024-06-11 | $39.92 | $79.24 | 2,272,100 | — | — |
| 2024-06-10 | $40.70 | $80.79 | 3,088,100 | — | — |
| 2024-06-07 | $40.68 | $80.75 | 2,844,100 | — | — |
| 2024-06-06 | $41.33 | $82.04 | 1,842,200 | — | — |
| 2024-06-05 | $42.86 | $85.08 | 1,350,900 | — | — |
| 2024-06-04 | $42.18 | $83.73 | 2,001,500 | — | — |
| 2024-06-03 | $43.41 | $86.17 | 2,014,700 | — | — |
| 2024-05-31 | $42.96 | $85.28 | 3,445,500 | — | — |
| 2024-05-30 | $42.61 | $84.58 | 1,449,900 | — | — |
| 2024-05-29 | $41.73 | $82.84 | 2,162,200 | — | — |
| 2024-05-28 | $43.09 | $85.54 | 1,839,300 | — | — |
| 2024-05-24 | $44.55 | $88.43 | 1,066,600 | — | — |
| 2024-05-23 | $43.96 | $87.26 | 1,734,600 | — | — |
| 2024-05-22 | $43.71 | $86.77 | 3,492,100 | — | — |
| 2024-05-21 | $44.39 | $88.12 | 1,476,200 | — | — |
| 2024-05-20 | $43.37 | $86.09 | 1,383,400 | — | — |
| 2024-05-17 | $43.05 | $85.46 | 1,635,100 | — | — |
| 2024-05-16 | $43.40 | $86.15 | 2,581,400 | — | — |
| 2024-05-15 | $44.06 | $87.46 | 2,935,600 | — | — |
| 2024-05-14 | $42.30 | $83.97 | 1,931,300 | — | — |
| 2024-05-13 | $41.72 | $82.82 | 891,300 | — | — |
| 2024-05-10 | $42.50 | $83.67 | 1,231,400 | — | — |
| 2024-05-09 | $42.37 | $83.41 | 1,190,000 | — | — |
| 2024-05-08 | $41.48 | $81.66 | 1,442,500 | — | — |
| 2024-05-07 | $41.98 | $82.65 | 2,658,900 | — | — |
| 2024-05-06 | $41.99 | $82.67 | 1,781,900 | — | — |
| 2024-05-03 | $41.06 | $80.84 | 2,767,800 | — | — |
| 2024-05-02 | $40.58 | $79.89 | 3,099,300 | — | — |
| 2024-05-01 | $40.97 | $80.66 | 6,031,400 | — | — |
| 2024-04-30 | $44.80 | $88.20 | 1,926,500 | — | — |
| 2024-04-29 | $46.31 | $91.17 | 1,802,400 | — | — |
| 2024-04-26 | $46.11 | $90.78 | 788,800 | — | — |
| 2024-04-25 | $45.62 | $89.81 | 1,460,800 | — | — |
| 2024-04-24 | $46.12 | $90.80 | 1,404,600 | — | — |
| 2024-04-23 | $46.33 | $91.21 | 1,150,800 | — | — |
| 2024-04-22 | $45.20 | $88.99 | 1,783,300 | — | — |
| 2024-04-19 | $44.08 | $86.78 | 2,713,400 | — | — |
| 2024-04-18 | $43.68 | $85.99 | 2,776,100 | — | — |
| 2024-04-17 | $44.63 | $87.86 | 1,295,800 | — | — |
| 2024-04-16 | $45.06 | $88.71 | 1,958,200 | — | — |
| 2024-04-15 | $45.27 | $89.12 | 1,482,900 | — | — |
| 2024-04-12 | $45.79 | $90.15 | 2,862,300 | — | — |
| 2024-04-11 | $47.23 | $92.98 | 1,122,500 | — | — |
| 2024-04-10 | $46.94 | $92.41 | 2,096,700 | — | — |
| 2024-04-09 | $47.85 | $94.20 | 1,127,200 | — | — |
| 2024-04-08 | $47.47 | $93.45 | 2,456,400 | — | — |
| 2024-04-05 | $47.15 | $92.82 | 2,603,400 | — | — |
| 2024-04-04 | $46.97 | $92.47 | 2,747,300 | — | — |
| 2024-04-03 | $46.87 | $92.27 | 2,568,300 | — | — |
| 2024-04-02 | $46.36 | $91.27 | 1,476,500 | — | — |
| 2024-04-01 | $46.40 | $91.35 | 1,742,200 | — | — |
| 2024-03-28 | $46.91 | $92.35 | 1,587,700 | — | — |
| 2024-03-27 | $46.78 | $92.10 | 1,755,900 | — | — |
| 2024-03-26 | $46.44 | $91.43 | 1,651,200 | — | — |
| 2024-03-25 | $46.46 | $91.47 | 2,195,600 | — | — |
| 2024-03-22 | $46.42 | $91.39 | 1,490,900 | — | — |
| 2024-03-21 | $47.39 | $93.30 | 2,347,900 | — | — |
| 2024-03-20 | $46.38 | $91.31 | 1,616,900 | — | — |
| 2024-03-19 | $45.20 | $88.99 | 2,157,100 | — | — |
| 2024-03-18 | $45.01 | $88.61 | 2,840,700 | — | — |
| 2024-03-15 | $44.58 | $87.77 | 4,316,900 | — | — |
| 2024-03-14 | $45.15 | $88.89 | 2,701,700 | — | — |
| 2024-03-13 | $46.37 | $91.29 | 2,834,700 | — | — |
| 2024-03-12 | $47.02 | $92.57 | 1,454,700 | — | — |
| 2024-03-11 | $46.83 | $92.19 | 1,987,800 | — | — |
| 2024-03-08 | $47.35 | $93.22 | 2,165,900 | — | — |
| 2024-03-07 | $47.62 | $93.75 | 2,840,900 | — | — |
| 2024-03-06 | $46.67 | $91.88 | 2,791,500 | — | — |
| 2024-03-05 | $46.08 | $90.72 | 2,567,800 | — | — |
| 2024-03-04 | $45.97 | $90.50 | 3,065,500 | — | — |
| 2024-03-01 | $45.61 | $89.79 | 2,050,400 | — | — |
| 2024-02-29 | $45.85 | $90.27 | 3,144,400 | — | — |
| 2024-02-28 | $45.03 | $88.65 | 2,152,000 | — | — |
| 2024-02-27 | $44.82 | $88.24 | 2,119,200 | — | — |
| 2024-02-26 | $43.91 | $86.45 | 2,517,900 | — | — |
| 2024-02-23 | $44.64 | $87.88 | 1,864,400 | — | — |
| 2024-02-22 | $44.99 | $88.57 | 1,973,200 | — | — |
| 2024-02-21 | $44.60 | $87.12 | 3,124,500 | — | — |
| 2024-02-20 | $44.26 | $86.45 | 3,211,300 | — | — |
| 2024-02-16 | $44.58 | $87.08 | 3,395,600 | — | — |
| 2024-02-15 | $44.87 | $87.64 | 2,474,600 | — | — |
| 2024-02-14 | $44.03 | $86.00 | 3,076,800 | — | — |
| 2024-02-13 | $43.39 | $84.75 | 3,182,200 | — | — |
| 2024-02-12 | $45.31 | $88.50 | 2,845,200 | — | — |
| 2024-02-09 | $44.78 | $87.47 | 1,929,400 | — | — |
| 2024-02-08 | $45.61 | $89.09 | 4,258,500 | — | — |
| 2024-02-07 | $44.24 | $86.41 | 6,612,300 | — | — |
| 2024-02-06 | $40.72 | $79.54 | 2,198,800 | — | — |
| 2024-02-05 | $40.31 | $78.74 | 2,096,200 | — | — |
| 2024-02-02 | $40.95 | $79.99 | 1,737,600 | — | — |
| 2024-02-01 | $40.58 | $79.26 | 1,581,400 | — | — |
| 2024-01-31 | $40.02 | $78.17 | 1,868,100 | — | — |
| 2024-01-30 | $40.76 | $79.62 | 1,213,700 | — | — |
| 2024-01-29 | $41.14 | $80.36 | 1,687,000 | — | — |
| 2024-01-26 | $40.60 | $79.30 | 1,267,200 | — | — |
| 2024-01-25 | $40.96 | $80.01 | 3,212,200 | — | — |
| 2024-01-24 | $39.73 | $77.60 | 1,734,800 | — | — |
| 2024-01-23 | $39.62 | $77.39 | 1,515,400 | — | — |
| 2024-01-22 | $39.91 | $77.95 | 1,753,500 | — | — |
| 2024-01-19 | $39.73 | $77.60 | 1,688,200 | — | — |
| 2024-01-18 | $38.81 | $75.81 | 1,933,200 | — | — |
| 2024-01-17 | $38.61 | $75.42 | 1,668,900 | — | — |
| 2024-01-16 | $38.45 | $75.10 | 3,499,600 | — | — |
| 2024-01-12 | $39.36 | $76.88 | 1,599,000 | — | — |
| 2024-01-11 | $39.27 | $76.70 | 2,147,800 | — | — |
| 2024-01-10 | $39.50 | $77.15 | 1,860,100 | — | — |
| 2024-01-09 | $39.24 | $76.65 | 2,792,300 | — | — |
| 2024-01-08 | $39.87 | $77.88 | 2,866,700 | — | — |
| 2024-01-05 | $39.33 | $76.82 | 2,330,400 | — | — |
| 2024-01-04 | $38.94 | $76.06 | 1,582,200 | — | — |
| 2024-01-03 | $39.07 | $76.31 | 1,804,500 | — | — |
| 2024-01-02 | $39.99 | $78.11 | 2,758,500 | — | — |