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
- 1995-07-10 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 | $38.08 | $69.97 | 9,247,000 | — | — |
| 2024-12-30 | $38.16 | $70.12 | 11,047,300 | — | — |
| 2024-12-27 | $38.86 | $71.40 | 7,892,500 | — | — |
| 2024-12-26 | $39.19 | $72.01 | 6,127,100 | — | — |
| 2024-12-24 | $39.22 | $72.07 | 3,962,500 | — | — |
| 2024-12-23 | $39.25 | $72.12 | 8,562,500 | — | — |
| 2024-12-20 | $38.86 | $71.40 | 22,372,300 | — | — |
| 2024-12-19 | $38.24 | $70.27 | 15,766,500 | — | — |
| 2024-12-18 | $38.71 | $71.13 | 12,501,000 | — | — |
| 2024-12-17 | $40.62 | $74.64 | 11,733,800 | — | — |
| 2024-12-16 | $40.74 | $74.86 | 10,232,800 | — | — |
| 2024-12-13 | $41.59 | $76.42 | 9,669,300 | — | — |
| 2024-12-12 | $42.08 | $77.32 | 10,184,500 | — | — |
| 2024-12-11 | $43.00 | $79.01 | 7,339,000 | — | — |
| 2024-12-10 | $42.67 | $78.41 | 10,835,500 | — | — |
| 2024-12-09 | $43.73 | $80.35 | 18,310,000 | — | — |
| 2024-12-06 | $42.07 | $77.30 | 9,471,100 | — | — |
| 2024-12-05 | $42.79 | $78.63 | 11,873,600 | — | — |
| 2024-12-04 | $43.04 | $79.09 | 18,548,200 | — | — |
| 2024-12-03 | $43.83 | $80.54 | 12,218,800 | — | — |
| 2024-12-02 | $43.64 | $80.19 | 14,413,000 | — | — |
| 2024-11-29 | $44.20 | $81.22 | 6,512,500 | — | — |
| 2024-11-27 | $43.76 | $80.41 | 7,050,400 | — | — |
| 2024-11-26 | $43.48 | $79.89 | 11,821,000 | — | — |
| 2024-11-25 | $44.38 | $81.55 | 13,286,800 | — | — |
| 2024-11-22 | $43.72 | $80.33 | 9,109,800 | — | — |
| 2024-11-21 | $43.76 | $80.41 | 8,872,100 | — | — |
| 2024-11-20 | $43.70 | $80.30 | 8,733,700 | — | — |
| 2024-11-19 | $44.12 | $81.07 | 12,764,400 | — | — |
| 2024-11-18 | $43.55 | $80.02 | 11,886,900 | — | — |
| 2024-11-15 | $42.70 | $78.46 | 12,902,500 | — | — |
| 2024-11-14 | $43.27 | $79.51 | 11,905,700 | — | — |
| 2024-11-13 | $43.12 | $79.23 | 11,931,900 | — | — |
| 2024-11-12 | $43.60 | $80.11 | 18,145,300 | — | — |
| 2024-11-11 | $44.90 | $82.50 | 12,737,200 | — | — |
| 2024-11-08 | $46.36 | $85.19 | 16,197,400 | — | — |
| 2024-11-07 | $48.58 | $89.27 | 12,733,400 | — | — |
| 2024-11-06 | $46.87 | $86.12 | 12,911,700 | — | — |
| 2024-11-05 | $46.99 | $86.34 | 5,991,500 | — | — |
| 2024-11-04 | $46.27 | $85.02 | 9,147,800 | — | — |
| 2024-11-01 | $45.59 | $83.77 | 7,733,200 | — | — |
| 2024-10-31 | $45.02 | $82.72 | 9,481,400 | — | — |
| 2024-10-30 | $45.97 | $84.47 | 9,017,100 | — | — |
| 2024-10-29 | $46.57 | $85.57 | 8,471,900 | — | — |
| 2024-10-28 | $46.73 | $85.87 | 6,446,400 | — | — |
| 2024-10-25 | $46.60 | $85.63 | 8,528,900 | — | — |
| 2024-10-24 | $46.84 | $86.07 | 10,171,700 | — | — |
| 2024-10-23 | $47.92 | $88.05 | 10,849,200 | — | — |
| 2024-10-22 | $48.53 | $89.17 | 14,468,600 | — | — |
| 2024-10-21 | $47.94 | $88.09 | 10,150,400 | — | — |
| 2024-10-18 | $48.18 | $88.53 | 8,823,000 | — | — |
| 2024-10-17 | $47.95 | $88.11 | 8,317,600 | — | — |
| 2024-10-16 | $47.97 | $88.14 | 7,360,400 | — | — |
| 2024-10-15 | $47.28 | $86.88 | 11,855,000 | — | — |
| 2024-10-14 | $48.86 | $89.50 | 13,573,500 | — | — |
| 2024-10-11 | $50.03 | $91.65 | 6,415,200 | — | — |
| 2024-10-10 | $49.54 | $90.75 | 6,959,900 | — | — |
| 2024-10-09 | $48.87 | $89.52 | 6,977,000 | — | — |
| 2024-10-08 | $48.59 | $89.01 | 13,040,400 | — | — |
| 2024-10-07 | $50.79 | $93.04 | 8,895,500 | — | — |
| 2024-10-04 | $50.55 | $92.60 | 11,506,600 | — | — |
| 2024-10-03 | $49.77 | $91.17 | 10,383,900 | — | — |
| 2024-10-02 | $50.82 | $93.09 | 10,744,200 | — | — |
| 2024-10-01 | $50.38 | $92.29 | 9,102,100 | — | — |
| 2024-09-30 | $49.92 | $91.45 | 14,992,400 | — | — |
| 2024-09-27 | $51.34 | $94.05 | 15,967,700 | — | — |
| 2024-09-26 | $51.91 | $95.09 | 32,403,100 | — | — |
| 2024-09-25 | $48.31 | $88.50 | 12,454,800 | — | — |
| 2024-09-24 | $48.72 | $89.25 | 26,361,600 | — | — |
| 2024-09-23 | $45.14 | $82.69 | 15,471,600 | — | — |
| 2024-09-20 | $44.53 | $81.57 | 16,304,200 | — | — |
| 2024-09-19 | $45.14 | $82.69 | 16,920,500 | — | — |
| 2024-09-18 | $43.92 | $80.45 | 11,573,700 | — | — |
| 2024-09-17 | $43.13 | $79.01 | 6,921,300 | — | — |
| 2024-09-16 | $42.89 | $78.57 | 11,120,200 | — | — |
| 2024-09-13 | $42.66 | $78.15 | 10,831,600 | — | — |
| 2024-09-12 | $41.81 | $76.59 | 11,414,200 | — | — |
| 2024-09-11 | $41.30 | $75.66 | 13,306,400 | — | — |
| 2024-09-10 | $40.41 | $74.02 | 9,559,500 | — | — |
| 2024-09-09 | $40.40 | $74.01 | 8,663,400 | — | — |
| 2024-09-06 | $40.00 | $73.27 | 13,200,100 | — | — |
| 2024-09-05 | $41.40 | $75.84 | 7,371,500 | — | — |
| 2024-09-04 | $41.61 | $76.22 | 9,787,500 | — | — |
| 2024-09-03 | $41.36 | $75.77 | 18,809,000 | — | — |
| 2024-08-30 | $44.28 | $81.11 | 7,811,600 | — | — |
| 2024-08-29 | $43.83 | $80.29 | 8,612,600 | — | — |
| 2024-08-28 | $43.87 | $80.36 | 9,080,100 | — | — |
| 2024-08-27 | $45.23 | $82.85 | 6,755,700 | — | — |
| 2024-08-26 | $45.19 | $82.78 | 11,046,800 | — | — |
| 2024-08-23 | $44.66 | $81.81 | 11,801,100 | — | — |
| 2024-08-22 | $43.30 | $79.32 | 7,143,500 | — | — |
| 2024-08-21 | $43.89 | $80.40 | 7,041,700 | — | — |
| 2024-08-20 | $43.53 | $79.74 | 9,390,400 | — | — |
| 2024-08-19 | $44.25 | $81.06 | 10,891,900 | — | — |
| 2024-08-16 | $43.44 | $79.58 | 8,973,100 | — | — |
| 2024-08-15 | $43.58 | $79.83 | 12,988,400 | — | — |
| 2024-08-14 | $41.91 | $76.77 | 9,124,700 | — | — |
| 2024-08-13 | $41.89 | $76.74 | 7,439,400 | — | — |
| 2024-08-12 | $41.56 | $76.13 | 8,945,700 | — | — |
| 2024-08-09 | $41.05 | $75.20 | 9,182,000 | — | — |
| 2024-08-08 | $41.04 | $75.18 | 10,231,400 | — | — |
| 2024-08-07 | $39.52 | $72.39 | 14,519,900 | — | — |
| 2024-08-06 | $41.04 | $75.18 | 11,307,900 | — | — |
| 2024-08-05 | $40.87 | $74.87 | 26,149,100 | — | — |
| 2024-08-02 | $41.97 | $76.88 | 17,152,400 | — | — |
| 2024-08-01 | $43.63 | $79.92 | 12,260,100 | — | — |
| 2024-07-31 | $45.41 | $83.18 | 13,050,800 | — | — |
| 2024-07-30 | $43.85 | $80.33 | 11,608,700 | — | — |
| 2024-07-29 | $44.38 | $81.30 | 9,192,600 | — | — |
| 2024-07-26 | $45.00 | $82.43 | 10,390,500 | — | — |
| 2024-07-25 | $44.53 | $81.57 | 16,904,600 | — | — |
| 2024-07-24 | $44.18 | $80.93 | 18,534,000 | — | — |
| 2024-07-23 | $45.27 | $82.93 | 18,792,700 | — | — |
| 2024-07-22 | $46.01 | $84.28 | 12,381,400 | — | — |
| 2024-07-19 | $45.90 | $84.08 | 9,671,000 | — | — |
| 2024-07-18 | $45.92 | $84.12 | 17,498,900 | — | — |
| 2024-07-17 | $48.50 | $88.84 | 12,056,600 | — | — |
| 2024-07-16 | $50.07 | $91.72 | 11,035,800 | — | — |
| 2024-07-15 | $50.42 | $92.36 | 9,112,900 | — | — |
| 2024-07-12 | $51.28 | $93.66 | 8,004,100 | — | — |
| 2024-07-11 | $51.51 | $94.08 | 8,219,400 | — | — |
| 2024-07-10 | $51.59 | $94.23 | 9,197,100 | — | — |
| 2024-07-09 | $50.80 | $92.79 | 9,349,900 | — | — |
| 2024-07-08 | $51.13 | $93.39 | 9,030,800 | — | — |
| 2024-07-05 | $51.52 | $94.10 | 8,300,600 | — | — |
| 2024-07-03 | $50.65 | $92.51 | 8,913,700 | — | — |
| 2024-07-02 | $48.71 | $88.97 | 8,470,200 | — | — |
| 2024-07-01 | $48.41 | $88.42 | 6,817,200 | — | — |
| 2024-06-28 | $48.60 | $88.77 | 12,546,100 | — | — |
| 2024-06-27 | $48.32 | $88.26 | 8,987,900 | — | — |
| 2024-06-26 | $49.47 | $90.36 | 8,416,200 | — | — |
| 2024-06-25 | $49.88 | $91.11 | 7,944,700 | — | — |
| 2024-06-24 | $50.38 | $92.02 | 11,347,400 | — | — |
| 2024-06-21 | $49.56 | $90.52 | 18,825,000 | — | — |
| 2024-06-20 | $49.36 | $90.16 | 14,675,800 | — | — |
| 2024-06-18 | $47.69 | $87.11 | 9,008,900 | — | — |
| 2024-06-17 | $47.26 | $86.32 | 11,361,400 | — | — |
| 2024-06-14 | $48.11 | $87.87 | 8,370,200 | — | — |
| 2024-06-13 | $47.99 | $87.65 | 12,397,800 | — | — |
| 2024-06-12 | $49.20 | $89.86 | 10,109,900 | — | — |
| 2024-06-11 | $49.34 | $90.12 | 10,672,900 | — | — |
| 2024-06-10 | $50.00 | $91.32 | 11,051,100 | — | — |
| 2024-06-07 | $49.27 | $89.99 | 16,056,400 | — | — |
| 2024-06-06 | $51.25 | $93.61 | 11,009,100 | — | — |
| 2024-06-05 | $50.49 | $92.22 | 12,639,500 | — | — |
| 2024-06-04 | $49.70 | $90.78 | 24,814,600 | — | — |
| 2024-06-03 | $52.04 | $95.05 | 10,249,400 | — | — |
| 2024-05-31 | $52.73 | $96.31 | 18,379,900 | — | — |
| 2024-05-30 | $52.31 | $95.54 | 13,146,600 | — | — |
| 2024-05-29 | $52.77 | $96.38 | 11,570,900 | — | — |
| 2024-05-28 | $53.63 | $97.95 | 14,922,100 | — | — |
| 2024-05-24 | $51.53 | $94.12 | 9,650,000 | — | — |
| 2024-05-23 | $51.20 | $93.52 | 16,864,800 | — | — |
| 2024-05-22 | $51.23 | $93.57 | 26,299,700 | — | — |
| 2024-05-21 | $54.32 | $99.21 | 18,146,900 | — | — |
| 2024-05-20 | $54.86 | $100.20 | 15,774,400 | — | — |
| 2024-05-17 | $54.23 | $99.05 | 17,946,500 | — | — |
| 2024-05-16 | $52.04 | $95.05 | 14,800,500 | — | — |
| 2024-05-15 | $53.61 | $97.92 | 17,286,800 | — | — |
| 2024-05-14 | $53.48 | $97.68 | 17,714,100 | — | — |
| 2024-05-13 | $52.04 | $95.05 | 9,210,500 | — | — |
| 2024-05-10 | $51.59 | $94.23 | 14,535,000 | — | — |
| 2024-05-09 | $51.08 | $93.30 | 10,234,500 | — | — |
| 2024-05-08 | $49.96 | $91.25 | 14,197,700 | — | — |
| 2024-05-07 | $51.39 | $93.86 | 13,121,500 | — | — |
| 2024-05-06 | $50.99 | $93.13 | 10,952,000 | — | — |
| 2024-05-03 | $50.45 | $92.15 | 14,498,100 | — | — |
| 2024-05-02 | $48.78 | $89.10 | 24,389,400 | — | — |
| 2024-05-01 | $49.91 | $91.16 | 19,247,700 | — | — |
| 2024-04-30 | $49.94 | $91.21 | 17,226,600 | — | — |
| 2024-04-29 | $52.41 | $95.73 | 22,023,300 | — | — |
| 2024-04-26 | $50.50 | $92.24 | 19,037,100 | — | — |
| 2024-04-25 | $49.40 | $90.23 | 15,974,700 | — | — |
| 2024-04-24 | $48.24 | $88.11 | 11,838,300 | — | — |
| 2024-04-23 | $47.99 | $87.65 | 19,439,600 | — | — |
| 2024-04-22 | $48.95 | $89.41 | 20,147,900 | — | — |
| 2024-04-19 | $49.61 | $90.61 | 17,066,700 | — | — |
| 2024-04-18 | $50.16 | $91.62 | 15,717,500 | — | — |
| 2024-04-17 | $49.82 | $91.00 | 15,795,700 | — | — |
| 2024-04-16 | $49.41 | $90.25 | 20,075,200 | — | — |
| 2024-04-15 | $50.02 | $91.36 | 15,047,100 | — | — |
| 2024-04-12 | $49.47 | $90.36 | 19,983,800 | — | — |
| 2024-04-11 | $50.74 | $92.40 | 12,975,700 | — | — |
| 2024-04-10 | $50.92 | $92.73 | 16,142,600 | — | — |
| 2024-04-09 | $51.30 | $93.42 | 17,624,600 | — | — |
| 2024-04-08 | $50.00 | $91.05 | 12,745,900 | — | — |
| 2024-04-05 | $49.47 | $90.09 | 14,155,200 | — | — |
| 2024-04-04 | $49.18 | $89.56 | 24,836,900 | — | — |
| 2024-04-03 | $49.61 | $90.34 | 19,957,500 | — | — |
| 2024-04-02 | $48.38 | $88.10 | 22,037,500 | — | — |
| 2024-04-01 | $47.33 | $86.19 | 10,376,000 | — | — |
| 2024-03-28 | $47.02 | $85.63 | 20,169,000 | — | — |
| 2024-03-27 | $45.88 | $83.55 | 10,700,000 | — | — |
| 2024-03-26 | $44.73 | $81.46 | 10,490,000 | — | — |
| 2024-03-25 | $45.35 | $82.59 | 7,754,800 | — | — |
| 2024-03-22 | $45.10 | $82.13 | 14,515,000 | — | — |
| 2024-03-21 | $46.24 | $84.21 | 17,023,900 | — | — |
| 2024-03-20 | $46.01 | $83.79 | 20,140,800 | — | — |
| 2024-03-19 | $44.33 | $80.73 | 13,528,600 | — | — |
| 2024-03-18 | $44.48 | $81.00 | 14,482,200 | — | — |
| 2024-03-15 | $44.61 | $81.24 | 33,978,700 | — | — |
| 2024-03-14 | $43.32 | $78.89 | 16,004,500 | — | — |
| 2024-03-13 | $43.41 | $79.05 | 26,393,300 | — | — |
| 2024-03-12 | $40.36 | $73.50 | 8,841,400 | — | — |
| 2024-03-11 | $40.42 | $73.61 | 9,599,800 | — | — |
| 2024-03-08 | $39.85 | $72.57 | 7,670,800 | — | — |
| 2024-03-07 | $39.81 | $72.50 | 12,895,700 | — | — |
| 2024-03-06 | $38.14 | $69.46 | 11,704,200 | — | — |
| 2024-03-05 | $37.12 | $67.60 | 13,885,400 | — | — |
| 2024-03-04 | $38.32 | $69.78 | 9,192,600 | — | — |
| 2024-03-01 | $37.93 | $69.07 | 10,343,200 | — | — |
| 2024-02-29 | $37.81 | $68.86 | 16,037,500 | — | — |
| 2024-02-28 | $37.41 | $68.13 | 10,166,200 | — | — |
| 2024-02-27 | $38.16 | $69.49 | 6,760,200 | — | — |
| 2024-02-26 | $38.03 | $69.26 | 10,433,100 | — | — |
| 2024-02-23 | $38.96 | $70.95 | 10,291,600 | — | — |
| 2024-02-22 | $38.67 | $70.42 | 9,548,500 | — | — |
| 2024-02-21 | $38.86 | $70.77 | 11,343,900 | — | — |
| 2024-02-20 | $38.14 | $69.46 | 10,516,300 | — | — |
| 2024-02-16 | $38.83 | $70.71 | 12,614,300 | — | — |
| 2024-02-15 | $38.25 | $69.66 | 10,171,000 | — | — |
| 2024-02-14 | $37.20 | $67.74 | 9,269,200 | — | — |
| 2024-02-13 | $36.66 | $66.76 | 14,272,300 | — | — |
| 2024-02-12 | $37.69 | $68.64 | 12,932,600 | — | — |
| 2024-02-09 | $37.36 | $68.04 | 15,822,200 | — | — |
| 2024-02-08 | $38.12 | $69.42 | 13,849,300 | — | — |
| 2024-02-07 | $39.20 | $71.39 | 9,705,200 | — | — |
| 2024-02-06 | $40.17 | $73.15 | 13,060,700 | — | — |
| 2024-02-05 | $38.68 | $70.44 | 16,202,100 | — | — |
| 2024-02-02 | $40.10 | $73.03 | 14,120,200 | — | — |
| 2024-02-01 | $40.18 | $73.17 | 10,854,300 | — | — |
| 2024-01-31 | $39.69 | $72.28 | 16,275,400 | — | — |
| 2024-01-30 | $39.97 | $72.79 | 10,859,000 | — | — |
| 2024-01-29 | $40.23 | $73.26 | 8,875,500 | — | — |
| 2024-01-26 | $39.59 | $72.10 | 10,135,100 | — | — |
| 2024-01-25 | $39.44 | $71.82 | 15,599,800 | — | — |
| 2024-01-24 | $39.72 | $72.33 | 27,944,600 | — | — |
| 2024-01-23 | $38.17 | $69.51 | 18,432,900 | — | — |
| 2024-01-22 | $37.48 | $68.25 | 19,429,000 | — | — |
| 2024-01-19 | $38.77 | $70.60 | 13,539,600 | — | — |
| 2024-01-18 | $38.21 | $69.58 | 10,158,600 | — | — |
| 2024-01-17 | $38.24 | $69.64 | 11,757,200 | — | — |
| 2024-01-16 | $38.90 | $70.84 | 16,524,400 | — | — |
| 2024-01-12 | $40.94 | $74.56 | 7,622,500 | — | — |
| 2024-01-11 | $41.03 | $74.72 | 8,279,700 | — | — |
| 2024-01-10 | $41.30 | $74.94 | 8,167,500 | — | — |
| 2024-01-09 | $41.70 | $75.66 | 9,119,800 | — | — |
| 2024-01-08 | $42.20 | $76.57 | 9,226,300 | — | — |
| 2024-01-05 | $41.41 | $75.14 | 8,420,600 | — | — |
| 2024-01-04 | $41.55 | $75.39 | 11,897,500 | — | — |
| 2024-01-03 | $41.37 | $75.06 | 13,723,000 | — | — |
| 2024-01-02 | $42.09 | $76.37 | 9,620,900 | — | — |