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
- 2014-09-22 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 | $33.42 | $33.42 | 3,808,100 | — | — |
| 2024-12-30 | $32.82 | $32.82 | 4,404,600 | — | — |
| 2024-12-27 | $33.09 | $33.09 | 3,446,100 | — | — |
| 2024-12-26 | $33.33 | $33.33 | 3,650,200 | — | — |
| 2024-12-24 | $33.33 | $33.33 | 2,414,500 | — | — |
| 2024-12-23 | $32.89 | $32.89 | 5,357,700 | — | — |
| 2024-12-20 | $32.82 | $32.82 | 10,146,400 | — | — |
| 2024-12-19 | $33.07 | $33.07 | 7,626,100 | — | — |
| 2024-12-18 | $33.88 | $33.88 | 5,155,300 | — | — |
| 2024-12-17 | $36.13 | $36.13 | 3,237,400 | — | — |
| 2024-12-16 | $36.52 | $36.52 | 3,653,300 | — | — |
| 2024-12-13 | $37.01 | $37.01 | 2,393,900 | — | — |
| 2024-12-12 | $37.81 | $37.81 | 3,372,400 | — | — |
| 2024-12-11 | $37.11 | $37.11 | 5,139,300 | — | — |
| 2024-12-10 | $36.92 | $36.92 | 4,484,300 | — | — |
| 2024-12-09 | $36.66 | $36.66 | 3,347,500 | — | — |
| 2024-12-06 | $37.60 | $37.60 | 3,716,800 | — | — |
| 2024-12-05 | $37.90 | $37.90 | 3,689,400 | — | — |
| 2024-12-04 | $38.63 | $38.63 | 3,044,500 | — | — |
| 2024-12-03 | $38.18 | $38.18 | 7,689,000 | — | — |
| 2024-12-02 | $39.01 | $39.01 | 6,056,300 | — | — |
| 2024-11-29 | $38.49 | $38.49 | 1,510,500 | — | — |
| 2024-11-27 | $38.25 | $38.25 | 2,211,600 | — | — |
| 2024-11-26 | $38.68 | $38.68 | 2,313,400 | — | — |
| 2024-11-25 | $39.42 | $39.42 | 4,141,700 | — | — |
| 2024-11-22 | $37.60 | $37.60 | 2,780,800 | — | — |
| 2024-11-21 | $37.56 | $37.56 | 2,464,400 | — | — |
| 2024-11-20 | $37.59 | $37.59 | 2,321,200 | — | — |
| 2024-11-19 | $37.38 | $37.38 | 3,656,900 | — | — |
| 2024-11-18 | $36.54 | $36.54 | 4,041,400 | — | — |
| 2024-11-15 | $37.04 | $37.04 | 5,913,200 | — | — |
| 2024-11-14 | $38.99 | $38.99 | 2,260,500 | — | — |
| 2024-11-13 | $39.30 | $39.30 | 3,353,300 | — | — |
| 2024-11-12 | $39.43 | $39.43 | 3,926,700 | — | — |
| 2024-11-11 | $40.22 | $40.22 | 2,492,400 | — | — |
| 2024-11-08 | $40.84 | $40.84 | 2,597,300 | — | — |
| 2024-11-07 | $41.11 | $41.11 | 2,393,500 | — | — |
| 2024-11-06 | $40.47 | $40.47 | 5,902,100 | — | — |
| 2024-11-05 | $38.79 | $38.79 | 5,243,400 | — | — |
| 2024-11-04 | $39.65 | $39.65 | 3,035,700 | — | — |
| 2024-11-01 | $39.22 | $39.22 | 3,781,800 | — | — |
| 2024-10-31 | $40.05 | $40.05 | 7,136,700 | — | — |
| 2024-10-30 | $41.56 | $41.56 | 10,648,300 | — | — |
| 2024-10-29 | $45.28 | $45.28 | 4,399,700 | — | — |
| 2024-10-28 | $45.53 | $45.53 | 2,828,900 | — | — |
| 2024-10-25 | $44.18 | $44.18 | 2,515,400 | — | — |
| 2024-10-24 | $43.69 | $43.69 | 3,648,400 | — | — |
| 2024-10-23 | $42.80 | $42.80 | 2,994,900 | — | — |
| 2024-10-22 | $44.02 | $44.02 | 2,474,100 | — | — |
| 2024-10-21 | $43.80 | $43.80 | 2,025,800 | — | — |
| 2024-10-18 | $45.18 | $45.18 | 1,524,100 | — | — |
| 2024-10-17 | $45.55 | $45.55 | 2,459,200 | — | — |
| 2024-10-16 | $44.64 | $44.64 | 2,569,800 | — | — |
| 2024-10-15 | $45.01 | $45.01 | 3,082,600 | — | — |
| 2024-10-14 | $45.53 | $45.53 | 3,089,800 | — | — |
| 2024-10-11 | $44.51 | $44.51 | 2,941,000 | — | — |
| 2024-10-10 | $43.61 | $43.61 | 2,072,000 | — | — |
| 2024-10-09 | $44.41 | $44.41 | 4,994,300 | — | — |
| 2024-10-08 | $43.24 | $43.24 | 4,416,500 | — | — |
| 2024-10-07 | $44.49 | $44.49 | 2,553,200 | — | — |
| 2024-10-04 | $44.47 | $44.47 | 3,786,400 | — | — |
| 2024-10-03 | $43.85 | $43.85 | 4,149,500 | — | — |
| 2024-10-02 | $42.95 | $42.95 | 8,273,100 | — | — |
| 2024-10-01 | $40.80 | $40.80 | 3,117,400 | — | — |
| 2024-09-30 | $41.74 | $41.74 | 3,658,000 | — | — |
| 2024-09-27 | $41.67 | $41.67 | 4,973,800 | — | — |
| 2024-09-26 | $41.08 | $41.08 | 4,352,200 | — | — |
| 2024-09-25 | $40.60 | $40.60 | 2,519,100 | — | — |
| 2024-09-24 | $40.85 | $40.85 | 3,217,200 | — | — |
| 2024-09-23 | $41.40 | $41.40 | 3,308,600 | — | — |
| 2024-09-20 | $41.45 | $41.45 | 7,842,900 | — | — |
| 2024-09-19 | $41.58 | $41.58 | 4,426,100 | — | — |
| 2024-09-18 | $40.27 | $40.27 | 5,010,700 | — | — |
| 2024-09-17 | $40.25 | $40.25 | 6,618,100 | — | — |
| 2024-09-16 | $39.43 | $39.43 | 4,926,800 | — | — |
| 2024-09-13 | $38.87 | $38.87 | 5,291,900 | — | — |
| 2024-09-12 | $36.53 | $36.53 | 4,567,500 | — | — |
| 2024-09-11 | $36.35 | $36.35 | 4,086,600 | — | — |
| 2024-09-10 | $36.10 | $36.10 | 3,589,700 | — | — |
| 2024-09-09 | $36.00 | $36.00 | 3,679,100 | — | — |
| 2024-09-06 | $36.87 | $36.87 | 3,724,100 | — | — |
| 2024-09-05 | $37.09 | $37.09 | 3,349,500 | — | — |
| 2024-09-04 | $37.08 | $37.08 | 5,969,900 | — | — |
| 2024-09-03 | $36.30 | $36.30 | 5,126,600 | — | — |
| 2024-08-30 | $37.64 | $37.64 | 12,048,900 | — | — |
| 2024-08-29 | $37.16 | $37.16 | 3,051,900 | — | — |
| 2024-08-28 | $37.08 | $37.08 | 4,379,200 | — | — |
| 2024-08-27 | $37.80 | $37.80 | 5,400,000 | — | — |
| 2024-08-26 | $37.41 | $37.41 | 4,769,200 | — | — |
| 2024-08-23 | $38.29 | $38.29 | 5,568,000 | — | — |
| 2024-08-22 | $36.51 | $36.51 | 3,888,200 | — | — |
| 2024-08-21 | $36.36 | $36.36 | 3,847,400 | — | — |
| 2024-08-20 | $36.30 | $36.30 | 3,433,100 | — | — |
| 2024-08-19 | $36.80 | $36.80 | 2,720,100 | — | — |
| 2024-08-16 | $36.98 | $36.98 | 2,849,500 | — | — |
| 2024-08-15 | $37.24 | $37.24 | 7,271,700 | — | — |
| 2024-08-14 | $34.78 | $34.78 | 4,498,400 | — | — |
| 2024-08-13 | $35.24 | $35.24 | 5,464,300 | — | — |
| 2024-08-12 | $35.47 | $35.47 | 3,685,800 | — | — |
| 2024-08-09 | $35.51 | $35.51 | 4,426,800 | — | — |
| 2024-08-08 | $36.08 | $36.08 | 3,879,100 | — | — |
| 2024-08-07 | $34.98 | $34.98 | 6,795,400 | — | — |
| 2024-08-06 | $34.57 | $34.57 | 7,844,500 | — | — |
| 2024-08-05 | $33.20 | $33.20 | 8,916,900 | — | — |
| 2024-08-02 | $35.66 | $35.66 | 6,761,500 | — | — |
| 2024-08-01 | $37.36 | $37.36 | 8,689,200 | — | — |
| 2024-07-31 | $39.95 | $39.95 | 13,662,000 | — | — |
| 2024-07-30 | $36.90 | $36.90 | 7,923,700 | — | — |
| 2024-07-29 | $36.52 | $36.52 | 5,993,100 | — | — |
| 2024-07-26 | $35.06 | $35.06 | 4,668,200 | — | — |
| 2024-07-25 | $33.25 | $33.25 | 4,986,000 | — | — |
| 2024-07-24 | $34.21 | $34.21 | 4,705,900 | — | — |
| 2024-07-23 | $36.78 | $36.78 | 2,376,600 | — | — |
| 2024-07-22 | $36.43 | $36.43 | 3,388,700 | — | — |
| 2024-07-19 | $36.86 | $36.86 | 3,321,200 | — | — |
| 2024-07-18 | $36.56 | $36.56 | 5,192,200 | — | — |
| 2024-07-17 | $38.50 | $38.50 | 5,897,200 | — | — |
| 2024-07-16 | $39.77 | $39.77 | 5,196,400 | — | — |
| 2024-07-15 | $39.22 | $39.22 | 5,170,400 | — | — |
| 2024-07-12 | $40.00 | $40.00 | 5,389,600 | — | — |
| 2024-07-11 | $38.96 | $38.96 | 6,590,600 | — | — |
| 2024-07-10 | $36.61 | $36.61 | 3,596,500 | — | — |
| 2024-07-09 | $36.81 | $36.81 | 3,487,500 | — | — |
| 2024-07-08 | $37.66 | $37.66 | 3,076,000 | — | — |
| 2024-07-05 | $37.18 | $37.18 | 3,262,600 | — | — |
| 2024-07-03 | $37.73 | $37.73 | 2,462,900 | — | — |
| 2024-07-02 | $37.42 | $37.42 | 3,543,200 | — | — |
| 2024-07-01 | $37.75 | $37.75 | 4,831,100 | — | — |
| 2024-06-28 | $39.74 | $39.74 | 6,608,600 | — | — |
| 2024-06-27 | $39.03 | $39.03 | 9,152,100 | — | — |
| 2024-06-26 | $38.15 | $38.15 | 2,529,300 | — | — |
| 2024-06-25 | $37.79 | $37.79 | 2,722,400 | — | — |
| 2024-06-24 | $38.99 | $38.99 | 3,334,300 | — | — |
| 2024-06-21 | $39.16 | $39.16 | 4,710,600 | — | — |
| 2024-06-20 | $38.80 | $38.80 | 4,087,300 | — | — |
| 2024-06-18 | $37.42 | $37.42 | 4,610,100 | — | — |
| 2024-06-17 | $36.12 | $36.12 | 3,036,200 | — | — |
| 2024-06-14 | $36.03 | $36.03 | 4,141,300 | — | — |
| 2024-06-13 | $37.89 | $37.89 | 2,276,300 | — | — |
| 2024-06-12 | $38.18 | $38.18 | 6,297,700 | — | — |
| 2024-06-11 | $36.76 | $36.76 | 2,604,000 | — | — |
| 2024-06-10 | $36.38 | $36.38 | 2,752,700 | — | — |
| 2024-06-07 | $36.06 | $36.06 | 3,108,700 | — | — |
| 2024-06-06 | $36.67 | $36.67 | 4,239,000 | — | — |
| 2024-06-05 | $36.57 | $36.57 | 5,060,700 | — | — |
| 2024-06-04 | $35.51 | $35.51 | 6,123,400 | — | — |
| 2024-06-03 | $35.62 | $35.62 | 5,290,600 | — | — |
| 2024-05-31 | $35.56 | $35.56 | 26,519,400 | — | — |
| 2024-05-30 | $31.85 | $31.85 | 4,703,300 | — | — |
| 2024-05-29 | $32.15 | $32.15 | 4,348,400 | — | — |
| 2024-05-28 | $33.26 | $33.26 | 3,419,900 | — | — |
| 2024-05-24 | $33.63 | $33.63 | 5,159,400 | — | — |
| 2024-05-23 | $32.53 | $32.53 | 8,194,700 | — | — |
| 2024-05-22 | $34.72 | $34.72 | 4,852,300 | — | — |
| 2024-05-21 | $35.59 | $35.59 | 4,912,700 | — | — |
| 2024-05-20 | $34.94 | $34.94 | 4,012,600 | — | — |
| 2024-05-17 | $35.52 | $35.52 | 3,668,500 | — | — |
| 2024-05-16 | $35.31 | $35.31 | 3,636,300 | — | — |
| 2024-05-15 | $36.27 | $36.27 | 3,214,400 | — | — |
| 2024-05-14 | $36.71 | $36.71 | 3,016,800 | — | — |
| 2024-05-13 | $36.27 | $36.27 | 2,557,900 | — | — |
| 2024-05-10 | $36.18 | $36.18 | 5,220,900 | — | — |
| 2024-05-09 | $37.30 | $37.30 | 3,362,900 | — | — |
| 2024-05-08 | $36.22 | $36.22 | 2,982,300 | — | — |
| 2024-05-07 | $36.35 | $36.35 | 3,783,600 | — | — |
| 2024-05-06 | $36.05 | $36.05 | 3,081,500 | — | — |
| 2024-05-03 | $35.33 | $35.33 | 3,719,900 | — | — |
| 2024-05-02 | $35.14 | $35.14 | 5,518,200 | — | — |
| 2024-05-01 | $36.38 | $36.38 | 11,586,300 | — | — |
| 2024-04-30 | $35.82 | $35.82 | 7,332,300 | — | — |
| 2024-04-29 | $37.57 | $37.57 | 4,533,100 | — | — |
| 2024-04-26 | $36.61 | $36.61 | 6,268,500 | — | — |
| 2024-04-25 | $38.04 | $38.04 | 3,162,800 | — | — |
| 2024-04-24 | $38.48 | $38.48 | 3,323,700 | — | — |
| 2024-04-23 | $39.12 | $39.12 | 1,975,400 | — | — |
| 2024-04-22 | $38.42 | $38.42 | 4,321,800 | — | — |
| 2024-04-19 | $38.20 | $38.20 | 2,868,000 | — | — |
| 2024-04-18 | $37.98 | $37.98 | 3,324,700 | — | — |
| 2024-04-17 | $38.52 | $38.52 | 2,965,800 | — | — |
| 2024-04-16 | $39.44 | $39.44 | 3,485,600 | — | — |
| 2024-04-15 | $40.22 | $40.22 | 3,292,800 | — | — |
| 2024-04-12 | $40.10 | $40.10 | 5,028,100 | — | — |
| 2024-04-11 | $42.22 | $42.22 | 2,592,200 | — | — |
| 2024-04-10 | $41.50 | $41.50 | 3,865,200 | — | — |
| 2024-04-09 | $43.98 | $43.98 | 1,466,000 | — | — |
| 2024-04-08 | $43.08 | $43.08 | 1,841,300 | — | — |
| 2024-04-05 | $42.91 | $42.91 | 2,279,400 | — | — |
| 2024-04-04 | $42.33 | $42.33 | 3,486,500 | — | — |
| 2024-04-03 | $43.33 | $43.33 | 3,102,000 | — | — |
| 2024-04-02 | $41.84 | $41.84 | 2,714,800 | — | — |
| 2024-04-01 | $43.17 | $43.17 | 2,808,900 | — | — |
| 2024-03-28 | $43.74 | $43.74 | 2,470,200 | — | — |
| 2024-03-27 | $43.36 | $43.36 | 2,724,700 | — | — |
| 2024-03-26 | $42.71 | $42.71 | 5,032,500 | — | — |
| 2024-03-25 | $41.72 | $41.72 | 2,619,900 | — | — |
| 2024-03-22 | $41.31 | $41.31 | 1,802,400 | — | — |
| 2024-03-21 | $41.63 | $41.63 | 1,971,900 | — | — |
| 2024-03-20 | $41.74 | $41.74 | 2,536,500 | — | — |
| 2024-03-19 | $40.30 | $40.30 | 1,768,200 | — | — |
| 2024-03-18 | $39.83 | $39.83 | 2,770,500 | — | — |
| 2024-03-15 | $39.17 | $39.17 | 5,458,400 | — | — |
| 2024-03-14 | $39.92 | $39.92 | 5,099,800 | — | — |
| 2024-03-13 | $41.61 | $41.61 | 1,757,100 | — | — |
| 2024-03-12 | $42.24 | $42.24 | 2,530,400 | — | — |
| 2024-03-11 | $42.63 | $42.63 | 2,030,200 | — | — |
| 2024-03-08 | $42.13 | $42.13 | 1,992,800 | — | — |
| 2024-03-07 | $41.69 | $41.69 | 2,071,800 | — | — |
| 2024-03-06 | $40.99 | $40.99 | 1,988,600 | — | — |
| 2024-03-05 | $41.08 | $41.08 | 2,283,000 | — | — |
| 2024-03-04 | $41.57 | $41.57 | 3,010,400 | — | — |
| 2024-03-01 | $42.96 | $42.96 | 2,846,600 | — | — |
| 2024-02-29 | $43.47 | $43.47 | 4,192,600 | — | — |
| 2024-02-28 | $41.44 | $41.44 | 2,424,000 | — | — |
| 2024-02-27 | $41.96 | $41.96 | 4,754,200 | — | — |
| 2024-02-26 | $40.83 | $40.83 | 3,907,900 | — | — |
| 2024-02-23 | $41.65 | $41.65 | 3,736,700 | — | — |
| 2024-02-22 | $41.47 | $41.47 | 3,514,800 | — | — |
| 2024-02-21 | $42.24 | $42.24 | 6,624,200 | — | — |
| 2024-02-20 | $41.65 | $41.65 | 7,290,500 | — | — |
| 2024-02-16 | $42.51 | $42.51 | 3,387,400 | — | — |
| 2024-02-15 | $43.16 | $43.16 | 2,342,800 | — | — |
| 2024-02-14 | $42.73 | $42.73 | 2,777,900 | — | — |
| 2024-02-13 | $42.45 | $42.45 | 5,259,800 | — | — |
| 2024-02-12 | $44.71 | $44.71 | 2,095,900 | — | — |
| 2024-02-09 | $44.50 | $44.50 | 3,050,400 | — | — |
| 2024-02-08 | $44.25 | $44.25 | 3,084,400 | — | — |
| 2024-02-07 | $43.07 | $43.07 | 2,902,100 | — | — |
| 2024-02-06 | $43.38 | $43.38 | 3,267,500 | — | — |
| 2024-02-05 | $42.75 | $42.75 | 3,364,400 | — | — |
| 2024-02-02 | $43.41 | $43.41 | 3,733,600 | — | — |
| 2024-02-01 | $44.00 | $44.00 | 3,434,300 | — | — |
| 2024-01-31 | $43.87 | $43.87 | 3,248,300 | — | — |
| 2024-01-30 | $44.27 | $44.27 | 1,693,300 | — | — |
| 2024-01-29 | $45.43 | $45.43 | 2,364,400 | — | — |
| 2024-01-26 | $44.49 | $44.49 | 2,601,300 | — | — |
| 2024-01-25 | $44.90 | $44.90 | 2,930,300 | — | — |
| 2024-01-24 | $44.09 | $44.09 | 4,583,900 | — | — |
| 2024-01-23 | $45.75 | $45.75 | 2,225,100 | — | — |
| 2024-01-22 | $45.81 | $45.81 | 4,496,700 | — | — |
| 2024-01-19 | $46.76 | $46.76 | 4,342,400 | — | — |
| 2024-01-18 | $46.53 | $46.53 | 6,718,700 | — | — |
| 2024-01-17 | $44.19 | $44.19 | 2,286,800 | — | — |
| 2024-01-16 | $44.75 | $44.75 | 3,070,100 | — | — |
| 2024-01-12 | $44.40 | $44.40 | 3,738,000 | — | — |
| 2024-01-11 | $45.14 | $45.14 | 2,035,200 | — | — |
| 2024-01-10 | $45.36 | $45.36 | 2,242,600 | — | — |
| 2024-01-09 | $45.76 | $45.76 | 3,178,300 | — | — |
| 2024-01-08 | $46.25 | $46.25 | 2,146,400 | — | — |
| 2024-01-05 | $44.91 | $44.91 | 2,227,000 | — | — |
| 2024-01-04 | $44.91 | $44.91 | 2,225,000 | — | — |
| 2024-01-03 | $45.00 | $45.00 | 3,878,700 | — | — |
| 2024-01-02 | $47.78 | $47.78 | 2,807,800 | — | — |