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
- 2004-10-22 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 | $42.85 | $92.57 | 1,049,900 | — | — |
| 2024-12-30 | $42.34 | $91.47 | 928,100 | — | — |
| 2024-12-27 | $42.58 | $91.99 | 987,100 | — | — |
| 2024-12-26 | $43.12 | $93.15 | 1,987,500 | — | — |
| 2024-12-24 | $43.21 | $93.35 | 582,100 | — | — |
| 2024-12-23 | $42.80 | $92.46 | 976,300 | — | — |
| 2024-12-20 | $42.66 | $92.16 | 4,089,300 | — | — |
| 2024-12-19 | $41.74 | $90.17 | 2,435,300 | — | — |
| 2024-12-18 | $43.31 | $93.56 | 1,821,300 | — | — |
| 2024-12-17 | $45.54 | $98.38 | 1,092,100 | — | — |
| 2024-12-16 | $45.89 | $99.14 | 1,179,800 | — | — |
| 2024-12-13 | $46.27 | $99.96 | 1,024,300 | — | — |
| 2024-12-12 | $46.44 | $100.33 | 1,287,400 | — | — |
| 2024-12-11 | $46.64 | $100.76 | 1,477,700 | — | — |
| 2024-12-10 | $46.87 | $101.26 | 1,040,400 | — | — |
| 2024-12-09 | $47.58 | $102.79 | 1,066,900 | — | — |
| 2024-12-06 | $47.48 | $102.57 | 1,520,800 | — | — |
| 2024-12-05 | $47.53 | $102.68 | 1,526,500 | — | — |
| 2024-12-04 | $47.97 | $103.63 | 1,240,400 | — | — |
| 2024-12-03 | $48.33 | $104.41 | 1,078,900 | — | — |
| 2024-12-02 | $49.24 | $106.38 | 1,120,800 | — | — |
| 2024-11-29 | $49.56 | $107.07 | 1,119,700 | — | — |
| 2024-11-27 | $50.14 | $108.32 | 1,329,000 | — | — |
| 2024-11-26 | $49.92 | $107.84 | 1,335,600 | — | — |
| 2024-11-25 | $49.86 | $107.71 | 2,062,800 | — | — |
| 2024-11-22 | $48.91 | $105.66 | 1,047,100 | — | — |
| 2024-11-21 | $48.60 | $104.99 | 1,085,500 | — | — |
| 2024-11-20 | $48.31 | $104.37 | 980,500 | — | — |
| 2024-11-19 | $48.98 | $105.81 | 1,159,500 | — | — |
| 2024-11-18 | $48.62 | $105.04 | 719,800 | — | — |
| 2024-11-15 | $48.33 | $104.41 | 880,600 | — | — |
| 2024-11-14 | $47.93 | $103.55 | 1,153,400 | — | — |
| 2024-11-13 | $48.64 | $105.08 | 987,100 | — | — |
| 2024-11-12 | $47.80 | $103.26 | 1,789,800 | — | — |
| 2024-11-11 | $48.55 | $104.88 | 1,634,400 | — | — |
| 2024-11-08 | $48.88 | $105.60 | 1,152,800 | — | — |
| 2024-11-07 | $47.75 | $103.16 | 1,397,400 | — | — |
| 2024-11-06 | $46.70 | $100.89 | 3,374,100 | — | — |
| 2024-11-05 | $49.07 | $106.01 | 1,380,500 | — | — |
| 2024-11-04 | $48.00 | $103.70 | 1,569,900 | — | — |
| 2024-11-01 | $47.33 | $102.25 | 1,675,800 | — | — |
| 2024-10-31 | $47.84 | $103.35 | 1,881,700 | — | — |
| 2024-10-30 | $48.27 | $104.28 | 1,669,700 | — | — |
| 2024-10-29 | $47.66 | $102.96 | 1,138,100 | — | — |
| 2024-10-28 | $48.01 | $103.72 | 1,242,600 | — | — |
| 2024-10-25 | $48.25 | $104.24 | 920,300 | — | — |
| 2024-10-24 | $49.08 | $106.03 | 840,200 | — | — |
| 2024-10-23 | $49.30 | $106.50 | 1,477,600 | — | — |
| 2024-10-22 | $48.51 | $104.80 | 1,040,900 | — | — |
| 2024-10-21 | $48.42 | $104.60 | 1,621,100 | — | — |
| 2024-10-18 | $49.98 | $107.97 | 1,079,200 | — | — |
| 2024-10-17 | $49.90 | $107.80 | 1,269,100 | — | — |
| 2024-10-16 | $50.39 | $108.86 | 1,293,700 | — | — |
| 2024-10-15 | $50.03 | $108.08 | 1,864,200 | — | — |
| 2024-10-14 | $49.95 | $107.91 | 1,504,600 | — | — |
| 2024-10-11 | $49.82 | $107.63 | 1,893,400 | — | — |
| 2024-10-10 | $49.91 | $107.82 | 1,545,400 | — | — |
| 2024-10-09 | $50.47 | $109.03 | 1,161,500 | — | — |
| 2024-10-08 | $50.66 | $109.44 | 1,546,500 | — | — |
| 2024-10-07 | $50.83 | $109.81 | 1,058,500 | — | — |
| 2024-10-04 | $51.16 | $110.52 | 2,096,100 | — | — |
| 2024-10-03 | $52.07 | $112.49 | 1,524,600 | — | — |
| 2024-10-02 | $52.39 | $113.18 | 1,087,400 | — | — |
| 2024-10-01 | $53.03 | $114.56 | 1,179,300 | — | — |
| 2024-09-30 | $53.83 | $115.19 | 1,947,500 | — | — |
| 2024-09-27 | $53.23 | $113.91 | 1,091,600 | — | — |
| 2024-09-26 | $53.01 | $113.43 | 1,104,400 | — | — |
| 2024-09-25 | $53.60 | $114.70 | 965,400 | — | — |
| 2024-09-24 | $53.94 | $115.42 | 1,437,300 | — | — |
| 2024-09-23 | $54.22 | $116.02 | 1,075,300 | — | — |
| 2024-09-20 | $53.94 | $115.42 | 2,694,600 | — | — |
| 2024-09-19 | $54.08 | $115.72 | 1,267,400 | — | — |
| 2024-09-18 | $54.00 | $115.55 | 1,534,500 | — | — |
| 2024-09-17 | $54.05 | $115.66 | 1,023,200 | — | — |
| 2024-09-16 | $54.55 | $116.73 | 924,800 | — | — |
| 2024-09-13 | $54.00 | $115.55 | 1,245,100 | — | — |
| 2024-09-12 | $53.92 | $115.38 | 1,189,600 | — | — |
| 2024-09-11 | $53.30 | $114.06 | 1,024,100 | — | — |
| 2024-09-10 | $53.52 | $114.53 | 1,115,200 | — | — |
| 2024-09-09 | $51.96 | $111.19 | 1,464,400 | — | — |
| 2024-09-06 | $51.84 | $110.93 | 1,497,900 | — | — |
| 2024-09-05 | $51.08 | $109.30 | 945,000 | — | — |
| 2024-09-04 | $51.50 | $110.20 | 1,203,100 | — | — |
| 2024-09-03 | $51.57 | $110.35 | 1,021,300 | — | — |
| 2024-08-30 | $51.83 | $110.91 | 1,305,200 | — | — |
| 2024-08-29 | $51.50 | $110.20 | 1,404,100 | — | — |
| 2024-08-28 | $51.64 | $110.50 | 697,100 | — | — |
| 2024-08-27 | $51.93 | $111.12 | 1,022,000 | — | — |
| 2024-08-26 | $51.42 | $110.03 | 743,400 | — | — |
| 2024-08-23 | $51.48 | $110.16 | 1,116,600 | — | — |
| 2024-08-22 | $50.45 | $107.96 | 985,800 | — | — |
| 2024-08-21 | $49.63 | $106.20 | 581,500 | — | — |
| 2024-08-20 | $49.20 | $105.28 | 690,500 | — | — |
| 2024-08-19 | $49.20 | $105.28 | 606,100 | — | — |
| 2024-08-16 | $48.62 | $104.04 | 1,082,200 | — | — |
| 2024-08-15 | $48.63 | $104.06 | 1,049,800 | — | — |
| 2024-08-14 | $48.93 | $104.70 | 1,166,600 | — | — |
| 2024-08-13 | $48.52 | $103.83 | 1,852,900 | — | — |
| 2024-08-12 | $47.57 | $101.79 | 629,700 | — | — |
| 2024-08-09 | $48.16 | $103.06 | 681,700 | — | — |
| 2024-08-08 | $47.81 | $102.31 | 865,300 | — | — |
| 2024-08-07 | $47.34 | $101.30 | 1,555,900 | — | — |
| 2024-08-06 | $47.52 | $101.69 | 2,126,300 | — | — |
| 2024-08-05 | $47.37 | $101.37 | 1,853,400 | — | — |
| 2024-08-02 | $48.72 | $104.25 | 2,551,700 | — | — |
| 2024-08-01 | $47.81 | $102.31 | 1,483,200 | — | — |
| 2024-07-31 | $47.58 | $101.82 | 1,770,200 | — | — |
| 2024-07-30 | $48.73 | $104.28 | 1,447,900 | — | — |
| 2024-07-29 | $48.21 | $103.16 | 1,421,900 | — | — |
| 2024-07-26 | $47.64 | $101.94 | 1,357,100 | — | — |
| 2024-07-25 | $47.01 | $100.60 | 1,537,900 | — | — |
| 2024-07-24 | $47.09 | $100.77 | 1,310,900 | — | — |
| 2024-07-23 | $48.50 | $103.78 | 1,076,800 | — | — |
| 2024-07-22 | $48.32 | $103.40 | 1,291,200 | — | — |
| 2024-07-19 | $47.91 | $102.52 | 929,300 | — | — |
| 2024-07-18 | $48.42 | $103.61 | 845,200 | — | — |
| 2024-07-17 | $48.74 | $104.30 | 1,136,700 | — | — |
| 2024-07-16 | $48.49 | $103.76 | 1,645,500 | — | — |
| 2024-07-15 | $47.45 | $101.54 | 1,245,900 | — | — |
| 2024-07-12 | $47.37 | $101.37 | 2,413,200 | — | — |
| 2024-07-11 | $45.76 | $97.92 | 933,900 | — | — |
| 2024-07-10 | $44.14 | $94.45 | 795,200 | — | — |
| 2024-07-09 | $44.19 | $94.56 | 927,000 | — | — |
| 2024-07-08 | $44.67 | $95.59 | 720,300 | — | — |
| 2024-07-05 | $44.57 | $95.37 | 797,300 | — | — |
| 2024-07-03 | $44.25 | $94.69 | 467,700 | — | — |
| 2024-07-02 | $43.99 | $94.13 | 882,400 | — | — |
| 2024-07-01 | $43.74 | $93.60 | 961,700 | — | — |
| 2024-06-28 | $45.17 | $95.57 | 1,666,600 | — | — |
| 2024-06-27 | $44.82 | $94.83 | 1,099,100 | — | — |
| 2024-06-26 | $44.90 | $95.00 | 824,200 | — | — |
| 2024-06-25 | $45.13 | $95.48 | 1,063,100 | — | — |
| 2024-06-24 | $45.81 | $96.92 | 1,177,900 | — | — |
| 2024-06-21 | $45.28 | $95.80 | 2,502,200 | — | — |
| 2024-06-20 | $45.25 | $95.74 | 1,259,400 | — | — |
| 2024-06-18 | $45.02 | $95.25 | 1,266,200 | — | — |
| 2024-06-17 | $44.07 | $93.24 | 1,071,000 | — | — |
| 2024-06-14 | $44.23 | $93.58 | 981,100 | — | — |
| 2024-06-13 | $44.52 | $94.19 | 1,126,400 | — | — |
| 2024-06-12 | $43.60 | $92.25 | 1,316,800 | — | — |
| 2024-06-11 | $43.02 | $91.02 | 1,341,000 | — | — |
| 2024-06-10 | $42.54 | $90.00 | 1,433,600 | — | — |
| 2024-06-07 | $42.50 | $89.92 | 733,600 | — | — |
| 2024-06-06 | $43.20 | $91.40 | 902,900 | — | — |
| 2024-06-05 | $42.94 | $90.85 | 661,500 | — | — |
| 2024-06-04 | $42.93 | $90.83 | 1,092,800 | — | — |
| 2024-06-03 | $42.16 | $89.20 | 1,642,400 | — | — |
| 2024-05-31 | $42.31 | $89.52 | 1,496,900 | — | — |
| 2024-05-30 | $41.31 | $87.40 | 976,100 | — | — |
| 2024-05-29 | $40.10 | $84.84 | 2,072,000 | — | — |
| 2024-05-28 | $41.53 | $87.87 | 1,022,800 | — | — |
| 2024-05-24 | $42.10 | $89.07 | 984,100 | — | — |
| 2024-05-23 | $42.04 | $88.94 | 1,073,200 | — | — |
| 2024-05-22 | $43.17 | $91.34 | 1,009,600 | — | — |
| 2024-05-21 | $43.41 | $91.84 | 1,005,900 | — | — |
| 2024-05-20 | $43.90 | $92.88 | 865,100 | — | — |
| 2024-05-17 | $44.36 | $93.85 | 1,513,000 | — | — |
| 2024-05-16 | $43.85 | $92.77 | 1,745,100 | — | — |
| 2024-05-15 | $43.06 | $91.10 | 2,177,300 | — | — |
| 2024-05-14 | $42.55 | $90.02 | 1,337,300 | — | — |
| 2024-05-13 | $42.37 | $89.64 | 833,700 | — | — |
| 2024-05-10 | $42.69 | $90.32 | 735,300 | — | — |
| 2024-05-09 | $42.46 | $89.83 | 830,300 | — | — |
| 2024-05-08 | $41.64 | $88.10 | 1,382,700 | — | — |
| 2024-05-07 | $42.27 | $89.43 | 1,882,100 | — | — |
| 2024-05-06 | $41.85 | $88.54 | 1,344,100 | — | — |
| 2024-05-03 | $41.75 | $88.33 | 2,051,100 | — | — |
| 2024-05-02 | $41.45 | $87.70 | 1,822,000 | — | — |
| 2024-05-01 | $40.80 | $86.32 | 1,535,600 | — | — |
| 2024-04-30 | $40.44 | $85.56 | 1,426,200 | — | — |
| 2024-04-29 | $41.24 | $87.25 | 1,395,000 | — | — |
| 2024-04-26 | $40.76 | $86.24 | 1,165,300 | — | — |
| 2024-04-25 | $41.38 | $87.55 | 1,243,100 | — | — |
| 2024-04-24 | $42.12 | $89.11 | 1,680,800 | — | — |
| 2024-04-23 | $41.80 | $88.44 | 1,739,200 | — | — |
| 2024-04-22 | $42.16 | $89.20 | 1,162,500 | — | — |
| 2024-04-19 | $42.05 | $88.97 | 869,000 | — | — |
| 2024-04-18 | $41.86 | $88.56 | 1,625,300 | — | — |
| 2024-04-17 | $42.21 | $89.30 | 899,400 | — | — |
| 2024-04-16 | $42.21 | $89.30 | 1,095,300 | — | — |
| 2024-04-15 | $42.64 | $90.21 | 1,762,100 | — | — |
| 2024-04-12 | $43.82 | $92.71 | 940,900 | — | — |
| 2024-04-11 | $44.14 | $93.39 | 1,046,800 | — | — |
| 2024-04-10 | $43.94 | $92.96 | 1,449,400 | — | — |
| 2024-04-09 | $46.57 | $98.53 | 1,507,400 | — | — |
| 2024-04-08 | $45.73 | $96.75 | 1,000,900 | — | — |
| 2024-04-05 | $45.14 | $95.50 | 899,200 | — | — |
| 2024-04-04 | $44.74 | $94.66 | 1,186,000 | — | — |
| 2024-04-03 | $44.40 | $93.94 | 1,699,900 | — | — |
| 2024-04-02 | $44.55 | $94.25 | 1,322,200 | — | — |
| 2024-04-01 | $45.03 | $95.27 | 1,209,500 | — | — |
| 2024-03-28 | $45.22 | $95.67 | 1,660,700 | — | — |
| 2024-03-27 | $45.40 | $94.97 | 1,371,900 | — | — |
| 2024-03-26 | $43.32 | $90.62 | 1,160,700 | — | — |
| 2024-03-25 | $43.07 | $90.10 | 913,300 | — | — |
| 2024-03-22 | $43.83 | $91.69 | 1,225,100 | — | — |
| 2024-03-21 | $43.92 | $91.88 | 1,225,000 | — | — |
| 2024-03-20 | $43.42 | $90.83 | 803,500 | — | — |
| 2024-03-19 | $42.72 | $89.37 | 1,206,100 | — | — |
| 2024-03-18 | $42.77 | $89.47 | 1,431,800 | — | — |
| 2024-03-15 | $42.78 | $89.49 | 3,289,200 | — | — |
| 2024-03-14 | $43.65 | $91.31 | 1,525,700 | — | — |
| 2024-03-13 | $45.39 | $94.95 | 1,238,400 | — | — |
| 2024-03-12 | $45.51 | $95.20 | 956,100 | — | — |
| 2024-03-11 | $45.58 | $95.35 | 1,305,400 | — | — |
| 2024-03-08 | $45.51 | $95.20 | 1,563,400 | — | — |
| 2024-03-07 | $44.58 | $93.26 | 1,542,000 | — | — |
| 2024-03-06 | $44.11 | $92.28 | 1,168,800 | — | — |
| 2024-03-05 | $43.75 | $91.52 | 1,326,800 | — | — |
| 2024-03-04 | $44.59 | $93.28 | 1,320,300 | — | — |
| 2024-03-01 | $43.60 | $91.21 | 1,763,700 | — | — |
| 2024-02-29 | $43.61 | $91.23 | 2,125,000 | — | — |
| 2024-02-28 | $42.85 | $89.64 | 2,960,800 | — | — |
| 2024-02-27 | $43.05 | $90.06 | 963,500 | — | — |
| 2024-02-26 | $42.72 | $89.37 | 1,285,600 | — | — |
| 2024-02-23 | $43.41 | $90.81 | 696,100 | — | — |
| 2024-02-22 | $43.89 | $91.82 | 1,050,900 | — | — |
| 2024-02-21 | $43.69 | $91.40 | 2,264,900 | — | — |
| 2024-02-20 | $43.33 | $90.64 | 2,237,600 | — | — |
| 2024-02-16 | $43.44 | $90.87 | 2,355,300 | — | — |
| 2024-02-15 | $43.96 | $91.96 | 1,889,000 | — | — |
| 2024-02-14 | $43.41 | $90.81 | 1,652,700 | — | — |
| 2024-02-13 | $42.92 | $89.79 | 1,705,600 | — | — |
| 2024-02-12 | $43.67 | $91.36 | 1,479,500 | — | — |
| 2024-02-09 | $43.96 | $91.96 | 1,309,500 | — | — |
| 2024-02-08 | $44.06 | $92.17 | 1,705,900 | — | — |
| 2024-02-07 | $43.81 | $91.65 | 1,803,100 | — | — |
| 2024-02-06 | $43.66 | $91.33 | 1,297,700 | — | — |
| 2024-02-05 | $43.02 | $90.00 | 1,828,100 | — | — |
| 2024-02-02 | $43.43 | $90.85 | 1,479,800 | — | — |
| 2024-02-01 | $43.95 | $91.94 | 2,514,800 | — | — |
| 2024-01-31 | $43.22 | $90.41 | 2,540,400 | — | — |
| 2024-01-30 | $43.74 | $91.50 | 1,353,500 | — | — |
| 2024-01-29 | $45.11 | $94.37 | 1,139,200 | — | — |
| 2024-01-26 | $44.68 | $93.47 | 965,500 | — | — |
| 2024-01-25 | $45.31 | $94.79 | 1,184,000 | — | — |
| 2024-01-24 | $44.91 | $93.95 | 1,131,000 | — | — |
| 2024-01-23 | $45.34 | $94.85 | 901,400 | — | — |
| 2024-01-22 | $45.74 | $95.69 | 1,450,500 | — | — |
| 2024-01-19 | $45.34 | $94.85 | 2,021,900 | — | — |
| 2024-01-18 | $44.60 | $93.30 | 2,331,700 | — | — |
| 2024-01-17 | $44.79 | $93.70 | 1,514,400 | — | — |
| 2024-01-16 | $45.23 | $94.62 | 1,540,400 | — | — |
| 2024-01-12 | $45.25 | $94.66 | 1,203,400 | — | — |
| 2024-01-11 | $44.53 | $93.15 | 2,030,900 | — | — |
| 2024-01-10 | $45.57 | $95.33 | 1,695,100 | — | — |
| 2024-01-09 | $46.02 | $96.27 | 995,600 | — | — |
| 2024-01-08 | $46.55 | $97.38 | 1,294,500 | — | — |
| 2024-01-05 | $46.17 | $96.59 | 1,119,000 | — | — |
| 2024-01-04 | $45.74 | $95.69 | 1,481,900 | — | — |
| 2024-01-03 | $46.28 | $96.82 | 1,522,300 | — | — |
| 2024-01-02 | $47.76 | $99.91 | 1,941,000 | — | — |