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
- 2014-04-04 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 | $40.64 | $40.64 | 554,900 | — | — |
| 2024-12-30 | $40.72 | $40.72 | 509,000 | — | — |
| 2024-12-27 | $41.42 | $41.42 | 602,600 | — | — |
| 2024-12-26 | $42.38 | $42.38 | 461,700 | — | — |
| 2024-12-24 | $42.39 | $42.39 | 245,500 | — | — |
| 2024-12-23 | $42.48 | $42.48 | 782,700 | — | — |
| 2024-12-20 | $42.63 | $42.63 | 1,709,000 | — | — |
| 2024-12-19 | $41.48 | $41.48 | 1,520,600 | — | — |
| 2024-12-18 | $41.24 | $41.24 | 1,711,200 | — | — |
| 2024-12-17 | $42.73 | $42.73 | 1,628,600 | — | — |
| 2024-12-16 | $42.61 | $42.61 | 1,045,400 | — | — |
| 2024-12-13 | $42.21 | $42.21 | 907,700 | — | — |
| 2024-12-12 | $43.41 | $43.41 | 802,100 | — | — |
| 2024-12-11 | $43.04 | $43.04 | 895,800 | — | — |
| 2024-12-10 | $42.24 | $42.24 | 1,603,700 | — | — |
| 2024-12-09 | $41.60 | $41.60 | 1,978,600 | — | — |
| 2024-12-06 | $42.48 | $42.48 | 945,400 | — | — |
| 2024-12-05 | $41.77 | $41.77 | 951,000 | — | — |
| 2024-12-04 | $42.46 | $42.46 | 1,434,000 | — | — |
| 2024-12-03 | $41.46 | $41.46 | 861,300 | — | — |
| 2024-12-02 | $41.57 | $41.57 | 1,228,000 | — | — |
| 2024-11-29 | $41.28 | $41.28 | 613,700 | — | — |
| 2024-11-27 | $41.61 | $41.61 | 1,151,900 | — | — |
| 2024-11-26 | $40.89 | $40.89 | 1,499,700 | — | — |
| 2024-11-25 | $40.97 | $40.97 | 2,656,600 | — | — |
| 2024-11-22 | $40.32 | $40.32 | 1,482,500 | — | — |
| 2024-11-21 | $38.46 | $38.46 | 1,416,600 | — | — |
| 2024-11-20 | $38.00 | $38.00 | 1,050,900 | — | — |
| 2024-11-19 | $37.68 | $37.68 | 1,127,700 | — | — |
| 2024-11-18 | $37.06 | $37.06 | 1,855,400 | — | — |
| 2024-11-15 | $38.07 | $38.07 | 2,222,600 | — | — |
| 2024-11-14 | $38.96 | $38.96 | 2,280,500 | — | — |
| 2024-11-13 | $40.35 | $40.35 | 6,195,500 | — | — |
| 2024-11-12 | $39.27 | $39.27 | 3,031,100 | — | — |
| 2024-11-11 | $39.67 | $39.67 | 4,683,700 | — | — |
| 2024-11-08 | $36.82 | $36.82 | 6,456,400 | — | — |
| 2024-11-07 | $32.81 | $32.81 | 3,717,100 | — | — |
| 2024-11-06 | $31.48 | $31.48 | 1,616,900 | — | — |
| 2024-11-05 | $30.69 | $30.69 | 1,268,000 | — | — |
| 2024-11-04 | $30.31 | $30.31 | 1,313,700 | — | — |
| 2024-11-01 | $30.96 | $30.96 | 1,336,200 | — | — |
| 2024-10-31 | $29.53 | $29.53 | 1,012,900 | — | — |
| 2024-10-30 | $29.61 | $29.61 | 954,800 | — | — |
| 2024-10-29 | $30.05 | $30.05 | 1,323,900 | — | — |
| 2024-10-28 | $29.68 | $29.68 | 1,145,400 | — | — |
| 2024-10-25 | $29.55 | $29.55 | 1,301,700 | — | — |
| 2024-10-24 | $30.80 | $30.80 | 1,202,400 | — | — |
| 2024-10-23 | $29.99 | $29.99 | 1,231,500 | — | — |
| 2024-10-22 | $30.16 | $30.16 | 2,642,900 | — | — |
| 2024-10-21 | $30.92 | $30.92 | 1,560,600 | — | — |
| 2024-10-18 | $30.58 | $30.58 | 1,566,200 | — | — |
| 2024-10-17 | $29.97 | $29.97 | 803,500 | — | — |
| 2024-10-16 | $29.87 | $29.87 | 1,535,100 | — | — |
| 2024-10-15 | $30.41 | $30.41 | 1,286,600 | — | — |
| 2024-10-14 | $30.21 | $30.21 | 992,000 | — | — |
| 2024-10-11 | $30.38 | $30.38 | 1,973,300 | — | — |
| 2024-10-10 | $29.92 | $29.92 | 1,367,500 | — | — |
| 2024-10-09 | $28.21 | $28.21 | 760,300 | — | — |
| 2024-10-08 | $28.01 | $28.01 | 859,900 | — | — |
| 2024-10-07 | $28.77 | $28.77 | 612,000 | — | — |
| 2024-10-04 | $29.41 | $29.41 | 1,414,600 | — | — |
| 2024-10-03 | $28.18 | $28.18 | 846,500 | — | — |
| 2024-10-02 | $28.18 | $28.18 | 1,440,200 | — | — |
| 2024-10-01 | $27.26 | $27.26 | 1,105,300 | — | — |
| 2024-09-30 | $28.73 | $28.73 | 1,034,800 | — | — |
| 2024-09-27 | $28.75 | $28.75 | 1,441,400 | — | — |
| 2024-09-26 | $28.29 | $28.29 | 3,607,600 | — | — |
| 2024-09-25 | $27.78 | $27.78 | 2,849,200 | — | — |
| 2024-09-24 | $27.65 | $27.65 | 1,624,200 | — | — |
| 2024-09-23 | $27.59 | $27.59 | 2,211,300 | — | — |
| 2024-09-20 | $27.77 | $27.77 | 2,427,500 | — | — |
| 2024-09-19 | $28.48 | $28.48 | 1,434,600 | — | — |
| 2024-09-18 | $28.52 | $28.52 | 1,222,000 | — | — |
| 2024-09-17 | $28.39 | $28.39 | 1,533,000 | — | — |
| 2024-09-16 | $28.79 | $28.79 | 2,372,100 | — | — |
| 2024-09-13 | $28.49 | $28.49 | 1,225,400 | — | — |
| 2024-09-12 | $27.83 | $27.83 | 1,747,900 | — | — |
| 2024-09-11 | $27.33 | $27.33 | 1,626,200 | — | — |
| 2024-09-10 | $26.99 | $26.99 | 2,183,300 | — | — |
| 2024-09-09 | $27.79 | $27.79 | 2,167,200 | — | — |
| 2024-09-06 | $28.61 | $28.61 | 2,156,000 | — | — |
| 2024-09-05 | $29.58 | $29.58 | 2,935,100 | — | — |
| 2024-09-04 | $29.82 | $29.82 | 2,152,700 | — | — |
| 2024-09-03 | $31.05 | $31.05 | 2,454,700 | — | — |
| 2024-08-30 | $32.25 | $32.25 | 1,729,900 | — | — |
| 2024-08-29 | $32.94 | $32.94 | 1,573,200 | — | — |
| 2024-08-28 | $32.44 | $32.44 | 1,691,300 | — | — |
| 2024-08-27 | $33.10 | $33.10 | 1,059,800 | — | — |
| 2024-08-26 | $33.64 | $33.64 | 1,773,900 | — | — |
| 2024-08-23 | $33.77 | $33.77 | 1,419,400 | — | — |
| 2024-08-22 | $33.16 | $33.16 | 1,125,000 | — | — |
| 2024-08-21 | $34.15 | $34.15 | 1,626,600 | — | — |
| 2024-08-20 | $34.17 | $34.17 | 1,328,300 | — | — |
| 2024-08-19 | $34.97 | $34.97 | 1,333,600 | — | — |
| 2024-08-16 | $32.92 | $32.92 | 1,448,800 | — | — |
| 2024-08-15 | $33.45 | $33.45 | 1,742,700 | — | — |
| 2024-08-14 | $32.21 | $32.21 | 2,186,400 | — | — |
| 2024-08-13 | $31.82 | $31.82 | 2,345,300 | — | — |
| 2024-08-12 | $32.36 | $32.36 | 3,739,300 | — | — |
| 2024-08-09 | $31.22 | $31.22 | 13,572,500 | — | — |
| 2024-08-08 | $42.47 | $42.47 | 2,348,600 | — | — |
| 2024-08-07 | $41.27 | $41.27 | 1,061,200 | — | — |
| 2024-08-06 | $40.17 | $40.17 | 923,100 | — | — |
| 2024-08-05 | $40.17 | $40.17 | 1,271,600 | — | — |
| 2024-08-02 | $40.77 | $40.77 | 1,418,700 | — | — |
| 2024-08-01 | $42.88 | $42.88 | 1,028,100 | — | — |
| 2024-07-31 | $44.55 | $44.55 | 1,050,400 | — | — |
| 2024-07-30 | $45.04 | $45.04 | 1,262,300 | — | — |
| 2024-07-29 | $45.93 | $45.93 | 747,700 | — | — |
| 2024-07-26 | $46.76 | $46.76 | 983,700 | — | — |
| 2024-07-25 | $44.73 | $44.73 | 955,500 | — | — |
| 2024-07-24 | $43.30 | $43.30 | 783,600 | — | — |
| 2024-07-23 | $44.58 | $44.58 | 1,124,700 | — | — |
| 2024-07-22 | $43.61 | $43.61 | 703,800 | — | — |
| 2024-07-19 | $44.44 | $44.44 | 1,000,300 | — | — |
| 2024-07-18 | $43.80 | $43.80 | 1,764,200 | — | — |
| 2024-07-17 | $46.62 | $46.62 | 1,518,300 | — | — |
| 2024-07-16 | $45.66 | $45.66 | 842,700 | — | — |
| 2024-07-15 | $44.07 | $44.07 | 1,072,500 | — | — |
| 2024-07-12 | $43.74 | $43.74 | 1,531,700 | — | — |
| 2024-07-11 | $41.72 | $41.72 | 2,252,800 | — | — |
| 2024-07-10 | $40.00 | $40.00 | 1,297,400 | — | — |
| 2024-07-09 | $41.81 | $41.81 | 998,800 | — | — |
| 2024-07-08 | $42.52 | $42.52 | 1,070,600 | — | — |
| 2024-07-05 | $42.88 | $42.88 | 1,072,600 | — | — |
| 2024-07-03 | $42.82 | $42.82 | 548,800 | — | — |
| 2024-07-02 | $43.13 | $43.13 | 1,612,500 | — | — |
| 2024-07-01 | $43.55 | $43.55 | 985,300 | — | — |
| 2024-06-28 | $44.10 | $44.10 | 1,625,400 | — | — |
| 2024-06-27 | $43.19 | $43.19 | 1,633,400 | — | — |
| 2024-06-26 | $40.74 | $40.74 | 979,500 | — | — |
| 2024-06-25 | $39.54 | $39.54 | 1,004,600 | — | — |
| 2024-06-24 | $40.87 | $40.87 | 915,100 | — | — |
| 2024-06-21 | $41.52 | $41.52 | 1,951,800 | — | — |
| 2024-06-20 | $40.29 | $40.29 | 1,542,400 | — | — |
| 2024-06-18 | $40.09 | $40.09 | 1,028,800 | — | — |
| 2024-06-17 | $41.12 | $41.12 | 1,074,100 | — | — |
| 2024-06-14 | $41.74 | $41.74 | 1,495,900 | — | — |
| 2024-06-13 | $42.01 | $42.01 | 1,614,400 | — | — |
| 2024-06-12 | $43.77 | $43.77 | 1,876,800 | — | — |
| 2024-06-11 | $43.89 | $43.89 | 1,405,700 | — | — |
| 2024-06-10 | $42.92 | $42.92 | 1,146,300 | — | — |
| 2024-06-07 | $42.99 | $42.99 | 1,276,100 | — | — |
| 2024-06-06 | $43.61 | $43.61 | 2,073,900 | — | — |
| 2024-06-05 | $42.14 | $42.14 | 3,353,700 | — | — |
| 2024-06-04 | $44.76 | $44.76 | 2,026,700 | — | — |
| 2024-06-03 | $46.68 | $46.68 | 1,302,800 | — | — |
| 2024-05-31 | $46.76 | $46.76 | 1,368,200 | — | — |
| 2024-05-30 | $46.49 | $46.49 | 1,815,600 | — | — |
| 2024-05-29 | $47.78 | $47.78 | 787,600 | — | — |
| 2024-05-28 | $48.80 | $48.80 | 1,236,700 | — | — |
| 2024-05-24 | $50.04 | $50.04 | 862,500 | — | — |
| 2024-05-23 | $50.51 | $50.51 | 833,900 | — | — |
| 2024-05-22 | $52.24 | $52.24 | 735,200 | — | — |
| 2024-05-21 | $52.45 | $52.45 | 1,195,600 | — | — |
| 2024-05-20 | $53.65 | $53.65 | 636,700 | — | — |
| 2024-05-17 | $53.07 | $53.07 | 753,400 | — | — |
| 2024-05-16 | $53.87 | $53.87 | 776,000 | — | — |
| 2024-05-15 | $53.59 | $53.59 | 1,269,400 | — | — |
| 2024-05-14 | $53.26 | $53.26 | 1,258,500 | — | — |
| 2024-05-13 | $53.45 | $53.45 | 1,078,600 | — | — |
| 2024-05-10 | $53.06 | $53.06 | 1,175,900 | — | — |
| 2024-05-09 | $53.56 | $53.56 | 1,724,700 | — | — |
| 2024-05-08 | $54.32 | $54.32 | 1,027,600 | — | — |
| 2024-05-07 | $56.45 | $56.45 | 1,257,200 | — | — |
| 2024-05-06 | $55.69 | $55.69 | 1,661,800 | — | — |
| 2024-05-03 | $57.88 | $57.88 | 3,913,000 | — | — |
| 2024-05-02 | $56.73 | $56.73 | 2,054,900 | — | — |
| 2024-05-01 | $58.24 | $58.24 | 902,100 | — | — |
| 2024-04-30 | $57.57 | $57.57 | 1,168,300 | — | — |
| 2024-04-29 | $59.24 | $59.24 | 1,120,900 | — | — |
| 2024-04-26 | $58.98 | $58.98 | 1,043,800 | — | — |
| 2024-04-25 | $59.92 | $59.92 | 589,600 | — | — |
| 2024-04-24 | $60.28 | $60.28 | 875,000 | — | — |
| 2024-04-23 | $60.14 | $60.14 | 924,500 | — | — |
| 2024-04-22 | $58.25 | $58.25 | 1,051,300 | — | — |
| 2024-04-19 | $57.09 | $57.09 | 1,035,200 | — | — |
| 2024-04-18 | $57.42 | $57.42 | 836,000 | — | — |
| 2024-04-17 | $56.88 | $56.88 | 942,100 | — | — |
| 2024-04-16 | $56.74 | $56.74 | 734,400 | — | — |
| 2024-04-15 | $56.81 | $56.81 | 1,627,600 | — | — |
| 2024-04-12 | $59.54 | $59.54 | 732,200 | — | — |
| 2024-04-11 | $60.79 | $60.79 | 853,600 | — | — |
| 2024-04-10 | $61.93 | $61.93 | 1,692,400 | — | — |
| 2024-04-09 | $61.80 | $61.80 | 1,607,800 | — | — |
| 2024-04-08 | $59.69 | $59.69 | 1,425,800 | — | — |
| 2024-04-05 | $59.82 | $59.82 | 1,586,800 | — | — |
| 2024-04-04 | $60.00 | $60.00 | 1,218,700 | — | — |
| 2024-04-03 | $60.50 | $60.50 | 1,112,800 | — | — |
| 2024-04-02 | $60.82 | $60.82 | 1,399,300 | — | — |
| 2024-04-01 | $61.35 | $61.35 | 1,314,800 | — | — |
| 2024-03-28 | $62.11 | $62.11 | 981,700 | — | — |
| 2024-03-27 | $62.30 | $62.30 | 971,600 | — | — |
| 2024-03-26 | $62.98 | $62.98 | 1,029,300 | — | — |
| 2024-03-25 | $62.24 | $62.24 | 873,700 | — | — |
| 2024-03-22 | $60.83 | $60.83 | 836,700 | — | — |
| 2024-03-21 | $61.90 | $61.90 | 1,104,000 | — | — |
| 2024-03-20 | $61.83 | $61.83 | 1,296,100 | — | — |
| 2024-03-19 | $61.39 | $61.39 | 1,125,900 | — | — |
| 2024-03-18 | $61.26 | $61.26 | 1,533,400 | — | — |
| 2024-03-15 | $59.90 | $59.90 | 2,988,300 | — | — |
| 2024-03-14 | $59.29 | $59.29 | 1,077,500 | — | — |
| 2024-03-13 | $60.01 | $60.01 | 1,092,300 | — | — |
| 2024-03-12 | $60.89 | $60.89 | 1,155,100 | — | — |
| 2024-03-11 | $60.62 | $60.62 | 1,258,000 | — | — |
| 2024-03-08 | $58.42 | $58.42 | 1,596,900 | — | — |
| 2024-03-07 | $58.50 | $58.50 | 2,247,400 | — | — |
| 2024-03-06 | $56.88 | $56.88 | 1,824,100 | — | — |
| 2024-03-05 | $58.20 | $58.20 | 1,729,400 | — | — |
| 2024-03-04 | $60.47 | $60.47 | 1,148,000 | — | — |
| 2024-03-01 | $62.32 | $62.32 | 1,337,700 | — | — |
| 2024-02-29 | $61.00 | $61.00 | 2,035,100 | — | — |
| 2024-02-28 | $60.66 | $60.66 | 5,934,300 | — | — |
| 2024-02-27 | $61.09 | $61.09 | 5,702,000 | — | — |
| 2024-02-26 | $63.38 | $63.38 | 1,388,300 | — | — |
| 2024-02-23 | $64.00 | $64.00 | 2,011,300 | — | — |
| 2024-02-22 | $61.52 | $61.52 | 6,611,300 | — | — |
| 2024-02-21 | $71.05 | $71.05 | 2,866,600 | — | — |
| 2024-02-20 | $71.20 | $71.20 | 1,561,300 | — | — |
| 2024-02-16 | $72.67 | $72.67 | 1,103,900 | — | — |
| 2024-02-15 | $75.49 | $75.49 | 699,800 | — | — |
| 2024-02-14 | $76.28 | $76.28 | 748,000 | — | — |
| 2024-02-13 | $73.85 | $73.85 | 695,600 | — | — |
| 2024-02-12 | $77.99 | $77.99 | 566,000 | — | — |
| 2024-02-09 | $78.96 | $78.96 | 888,600 | — | — |
| 2024-02-08 | $75.61 | $75.61 | 651,800 | — | — |
| 2024-02-07 | $74.74 | $74.74 | 563,000 | — | — |
| 2024-02-06 | $73.84 | $73.84 | 859,800 | — | — |
| 2024-02-05 | $73.48 | $73.48 | 775,800 | — | — |
| 2024-02-02 | $73.33 | $73.33 | 887,200 | — | — |
| 2024-02-01 | $75.36 | $75.36 | 592,800 | — | — |
| 2024-01-31 | $75.86 | $75.86 | 637,900 | — | — |
| 2024-01-30 | $78.83 | $78.83 | 972,500 | — | — |
| 2024-01-29 | $79.72 | $79.72 | 910,900 | — | — |
| 2024-01-26 | $77.22 | $77.22 | 1,056,000 | — | — |
| 2024-01-25 | $77.76 | $77.76 | 1,133,000 | — | — |
| 2024-01-24 | $77.67 | $77.67 | 679,700 | — | — |
| 2024-01-23 | $79.34 | $79.34 | 938,700 | — | — |
| 2024-01-22 | $79.79 | $79.79 | 1,000,000 | — | — |
| 2024-01-19 | $77.21 | $77.21 | 855,300 | — | — |
| 2024-01-18 | $75.37 | $75.37 | 752,900 | — | — |
| 2024-01-17 | $75.07 | $75.07 | 456,000 | — | — |
| 2024-01-16 | $75.84 | $75.84 | 1,218,900 | — | — |
| 2024-01-12 | $77.63 | $77.63 | 518,900 | — | — |
| 2024-01-11 | $77.90 | $77.90 | 674,600 | — | — |
| 2024-01-10 | $77.08 | $77.08 | 480,100 | — | — |
| 2024-01-09 | $76.14 | $76.14 | 401,900 | — | — |
| 2024-01-08 | $76.13 | $76.13 | 619,800 | — | — |
| 2024-01-05 | $72.28 | $72.28 | 765,000 | — | — |
| 2024-01-04 | $74.00 | $74.00 | 1,065,000 | — | — |
| 2024-01-03 | $73.34 | $73.34 | 864,300 | — | — |
| 2024-01-02 | $75.99 | $75.99 | 1,035,600 | — | — |