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
- 2010-03-26 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 | $33.03 | $36.59 | 762,600 | — | — |
| 2024-12-30 | $32.87 | $36.41 | 883,000 | — | — |
| 2024-12-27 | $33.41 | $37.01 | 796,400 | — | — |
| 2024-12-26 | $34.01 | $37.67 | 641,300 | — | — |
| 2024-12-24 | $33.91 | $37.56 | 266,700 | — | — |
| 2024-12-23 | $33.68 | $37.31 | 721,600 | — | — |
| 2024-12-20 | $33.47 | $37.08 | 1,216,900 | — | — |
| 2024-12-19 | $33.17 | $36.74 | 2,200,500 | — | — |
| 2024-12-18 | $32.85 | $36.39 | 1,561,900 | — | — |
| 2024-12-17 | $33.86 | $37.51 | 2,166,200 | — | — |
| 2024-12-16 | $32.70 | $36.22 | 3,435,900 | — | — |
| 2024-12-13 | $33.03 | $36.59 | 1,528,700 | — | — |
| 2024-12-12 | $33.46 | $37.06 | 1,291,600 | — | — |
| 2024-12-11 | $34.01 | $37.67 | 2,632,400 | — | — |
| 2024-12-10 | $33.86 | $37.51 | 2,535,600 | — | — |
| 2024-12-09 | $36.60 | $40.54 | 4,535,900 | — | — |
| 2024-12-06 | $32.87 | $36.41 | 2,689,700 | — | — |
| 2024-12-05 | $33.01 | $36.57 | 1,750,900 | — | — |
| 2024-12-04 | $32.99 | $36.54 | 2,656,300 | — | — |
| 2024-12-03 | $32.99 | $36.54 | 2,890,600 | — | — |
| 2024-12-02 | $32.98 | $36.53 | 3,304,100 | — | — |
| 2024-11-29 | $32.17 | $35.64 | 1,893,800 | — | — |
| 2024-11-27 | $32.03 | $35.48 | 5,219,000 | — | — |
| 2024-11-26 | $33.10 | $36.67 | 3,901,800 | — | — |
| 2024-11-25 | $35.17 | $38.96 | 3,324,200 | — | — |
| 2024-11-22 | $35.80 | $39.66 | 2,267,400 | — | — |
| 2024-11-21 | $35.92 | $39.79 | 794,900 | — | — |
| 2024-11-20 | $36.00 | $39.88 | 1,486,700 | — | — |
| 2024-11-19 | $36.18 | $40.08 | 1,357,400 | — | — |
| 2024-11-18 | $36.13 | $40.02 | 1,297,200 | — | — |
| 2024-11-15 | $35.81 | $39.67 | 1,190,200 | — | — |
| 2024-11-14 | $35.36 | $39.17 | 1,375,800 | — | — |
| 2024-11-13 | $36.00 | $39.88 | 1,412,600 | — | — |
| 2024-11-12 | $35.93 | $39.80 | 1,887,300 | — | — |
| 2024-11-11 | $36.75 | $40.71 | 1,359,300 | — | — |
| 2024-11-08 | $37.00 | $40.99 | 1,665,200 | — | — |
| 2024-11-07 | $37.81 | $41.88 | 1,875,700 | — | — |
| 2024-11-06 | $36.64 | $40.59 | 2,127,000 | — | — |
| 2024-11-05 | $37.24 | $41.25 | 980,100 | — | — |
| 2024-11-04 | $36.79 | $40.75 | 3,465,800 | — | — |
| 2024-11-01 | $37.62 | $41.67 | 1,973,300 | — | — |
| 2024-10-31 | $36.69 | $40.64 | 1,340,100 | — | — |
| 2024-10-30 | $37.51 | $41.55 | 659,100 | — | — |
| 2024-10-29 | $38.76 | $42.94 | 1,037,500 | — | — |
| 2024-10-28 | $39.10 | $43.31 | 1,125,900 | — | — |
| 2024-10-25 | $38.31 | $42.44 | 805,200 | — | — |
| 2024-10-24 | $37.97 | $42.06 | 1,288,800 | — | — |
| 2024-10-23 | $38.40 | $42.54 | 3,640,600 | — | — |
| 2024-10-22 | $37.70 | $41.76 | 2,061,100 | — | — |
| 2024-10-21 | $37.09 | $41.09 | 847,700 | — | — |
| 2024-10-18 | $38.18 | $42.29 | 1,816,200 | — | — |
| 2024-10-17 | $36.83 | $40.80 | 2,289,000 | — | — |
| 2024-10-16 | $38.35 | $42.48 | 1,744,300 | — | — |
| 2024-10-15 | $37.80 | $41.87 | 3,879,600 | — | — |
| 2024-10-14 | $39.22 | $43.44 | 2,189,500 | — | — |
| 2024-10-11 | $40.33 | $44.67 | 1,134,100 | — | — |
| 2024-10-10 | $41.01 | $45.43 | 4,050,100 | — | — |
| 2024-10-09 | $40.42 | $44.77 | 1,790,800 | — | — |
| 2024-10-08 | $40.45 | $44.81 | 3,661,800 | — | — |
| 2024-10-07 | $41.45 | $45.91 | 2,363,500 | — | — |
| 2024-10-04 | $41.73 | $46.23 | 2,075,700 | — | — |
| 2024-10-03 | $40.42 | $44.77 | 1,464,400 | — | — |
| 2024-10-02 | $41.46 | $45.93 | 3,434,200 | — | — |
| 2024-10-01 | $38.86 | $43.05 | 2,093,600 | — | — |
| 2024-09-30 | $37.20 | $41.21 | 4,269,100 | — | — |
| 2024-09-27 | $37.69 | $41.75 | 3,188,500 | — | — |
| 2024-09-26 | $36.54 | $40.48 | 8,587,500 | — | — |
| 2024-09-25 | $31.34 | $34.72 | 1,643,000 | — | — |
| 2024-09-24 | $32.43 | $35.92 | 3,646,300 | — | — |
| 2024-09-23 | $29.63 | $32.82 | 1,755,300 | — | — |
| 2024-09-20 | $29.81 | $33.02 | 1,090,900 | — | — |
| 2024-09-19 | $29.87 | $33.09 | 2,337,100 | — | — |
| 2024-09-18 | $28.92 | $32.04 | 1,192,100 | — | — |
| 2024-09-17 | $29.03 | $32.16 | 1,310,500 | — | — |
| 2024-09-16 | $28.74 | $31.84 | 893,500 | — | — |
| 2024-09-13 | $28.73 | $31.82 | 1,110,700 | — | — |
| 2024-09-12 | $28.73 | $31.82 | 1,402,500 | — | — |
| 2024-09-11 | $29.34 | $32.50 | 1,202,700 | — | — |
| 2024-09-10 | $29.63 | $32.82 | 980,800 | — | — |
| 2024-09-09 | $29.90 | $33.12 | 1,802,200 | — | — |
| 2024-09-06 | $30.12 | $33.36 | 2,962,800 | — | — |
| 2024-09-05 | $29.74 | $32.94 | 1,581,000 | — | — |
| 2024-09-04 | $29.39 | $32.56 | 1,382,300 | — | — |
| 2024-09-03 | $29.57 | $32.76 | 1,228,400 | — | — |
| 2024-08-30 | $30.44 | $33.72 | 2,364,900 | — | — |
| 2024-08-29 | $30.52 | $33.81 | 1,725,300 | — | — |
| 2024-08-28 | $28.71 | $31.80 | 2,027,500 | — | — |
| 2024-08-27 | $29.45 | $32.62 | 1,650,000 | — | — |
| 2024-08-26 | $29.09 | $32.22 | 1,467,600 | — | — |
| 2024-08-23 | $29.08 | $32.21 | 1,775,300 | — | — |
| 2024-08-22 | $29.12 | $32.26 | 1,937,200 | — | — |
| 2024-08-21 | $28.52 | $31.59 | 2,119,400 | — | — |
| 2024-08-20 | $27.67 | $30.65 | 2,522,700 | — | — |
| 2024-08-19 | $29.02 | $32.15 | 1,276,900 | — | — |
| 2024-08-16 | $28.81 | $31.91 | 921,300 | — | — |
| 2024-08-15 | $28.58 | $31.66 | 1,699,400 | — | — |
| 2024-08-14 | $28.20 | $31.24 | 1,074,500 | — | — |
| 2024-08-13 | $29.09 | $31.53 | 1,085,500 | — | — |
| 2024-08-12 | $29.12 | $31.56 | 1,357,200 | — | — |
| 2024-08-09 | $28.77 | $31.18 | 941,700 | — | — |
| 2024-08-08 | $28.87 | $31.29 | 1,955,300 | — | — |
| 2024-08-07 | $27.56 | $29.87 | 3,048,900 | — | — |
| 2024-08-06 | $28.82 | $31.23 | 2,944,200 | — | — |
| 2024-08-05 | $28.49 | $30.88 | 2,060,900 | — | — |
| 2024-08-02 | $28.23 | $30.59 | 1,943,700 | — | — |
| 2024-08-01 | $28.55 | $30.94 | 2,074,700 | — | — |
| 2024-07-31 | $30.00 | $32.51 | 1,436,200 | — | — |
| 2024-07-30 | $29.62 | $32.10 | 1,943,100 | — | — |
| 2024-07-29 | $30.15 | $32.67 | 2,254,700 | — | — |
| 2024-07-26 | $31.10 | $33.70 | 810,300 | — | — |
| 2024-07-25 | $31.10 | $33.70 | 1,446,100 | — | — |
| 2024-07-24 | $30.63 | $33.19 | 1,717,000 | — | — |
| 2024-07-23 | $30.71 | $33.28 | 3,171,400 | — | — |
| 2024-07-22 | $31.08 | $33.68 | 2,332,900 | — | — |
| 2024-07-19 | $30.10 | $32.62 | 2,124,300 | — | — |
| 2024-07-18 | $31.12 | $33.73 | 2,180,400 | — | — |
| 2024-07-17 | $31.35 | $33.97 | 1,287,300 | — | — |
| 2024-07-16 | $32.19 | $34.89 | 1,811,000 | — | — |
| 2024-07-15 | $31.79 | $34.45 | 2,007,200 | — | — |
| 2024-07-12 | $32.80 | $35.55 | 2,309,600 | — | — |
| 2024-07-11 | $32.17 | $34.86 | 2,689,800 | — | — |
| 2024-07-10 | $30.66 | $33.23 | 1,511,600 | — | — |
| 2024-07-09 | $31.06 | $33.66 | 3,026,300 | — | — |
| 2024-07-08 | $30.85 | $33.43 | 2,964,300 | — | — |
| 2024-07-05 | $31.93 | $34.60 | 1,828,300 | — | — |
| 2024-07-03 | $33.45 | $36.25 | 1,247,400 | — | — |
| 2024-07-02 | $33.32 | $36.11 | 2,005,100 | — | — |
| 2024-07-01 | $33.46 | $36.26 | 1,685,700 | — | — |
| 2024-06-28 | $33.32 | $36.11 | 1,649,900 | — | — |
| 2024-06-27 | $33.59 | $36.40 | 1,876,000 | — | — |
| 2024-06-26 | $33.59 | $36.40 | 773,100 | — | — |
| 2024-06-25 | $33.66 | $36.48 | 912,600 | — | — |
| 2024-06-24 | $34.17 | $37.03 | 1,145,800 | — | — |
| 2024-06-21 | $33.67 | $36.49 | 1,693,200 | — | — |
| 2024-06-20 | $33.74 | $36.56 | 1,773,600 | — | — |
| 2024-06-18 | $34.62 | $37.52 | 1,194,700 | — | — |
| 2024-06-17 | $34.54 | $37.43 | 1,172,500 | — | — |
| 2024-06-14 | $34.12 | $36.98 | 1,637,700 | — | — |
| 2024-06-13 | $34.17 | $37.03 | 1,980,800 | — | — |
| 2024-06-12 | $34.49 | $37.38 | 1,729,300 | — | — |
| 2024-06-11 | $34.14 | $37.00 | 1,718,300 | — | — |
| 2024-06-10 | $34.80 | $37.71 | 602,800 | — | — |
| 2024-06-07 | $34.85 | $37.77 | 1,591,300 | — | — |
| 2024-06-06 | $36.07 | $39.09 | 1,878,000 | — | — |
| 2024-06-05 | $35.63 | $38.61 | 1,590,500 | — | — |
| 2024-06-04 | $35.79 | $38.79 | 1,514,500 | — | — |
| 2024-06-03 | $36.64 | $39.71 | 1,295,400 | — | — |
| 2024-05-31 | $37.23 | $40.35 | 4,584,800 | — | — |
| 2024-05-30 | $37.57 | $40.72 | 1,768,800 | — | — |
| 2024-05-29 | $37.50 | $40.64 | 2,512,300 | — | — |
| 2024-05-28 | $38.15 | $41.34 | 3,102,800 | — | — |
| 2024-05-24 | $36.43 | $39.48 | 1,974,700 | — | — |
| 2024-05-23 | $36.05 | $39.07 | 1,869,600 | — | — |
| 2024-05-22 | $36.93 | $40.02 | 1,428,200 | — | — |
| 2024-05-21 | $37.76 | $40.92 | 2,847,600 | — | — |
| 2024-05-20 | $39.72 | $43.05 | 1,555,100 | — | — |
| 2024-05-17 | $41.33 | $44.79 | 1,388,800 | — | — |
| 2024-05-16 | $42.04 | $45.56 | 1,521,700 | — | — |
| 2024-05-15 | $40.64 | $44.04 | 905,200 | — | — |
| 2024-05-14 | $41.29 | $44.75 | 1,395,100 | — | — |
| 2024-05-13 | $40.70 | $44.11 | 969,700 | — | — |
| 2024-05-10 | $39.95 | $43.29 | 1,136,300 | — | — |
| 2024-05-09 | $39.86 | $43.20 | 771,500 | — | — |
| 2024-05-08 | $39.89 | $43.23 | 1,287,700 | — | — |
| 2024-05-07 | $40.17 | $43.53 | 1,768,200 | — | — |
| 2024-05-06 | $40.93 | $44.36 | 1,391,600 | — | — |
| 2024-05-03 | $40.98 | $44.41 | 1,936,500 | — | — |
| 2024-05-02 | $39.74 | $43.07 | 1,761,100 | — | — |
| 2024-05-01 | $37.49 | $40.63 | 2,230,600 | — | — |
| 2024-04-30 | $36.71 | $39.78 | 2,788,000 | — | — |
| 2024-04-29 | $39.42 | $42.72 | 1,540,900 | — | — |
| 2024-04-26 | $40.06 | $43.41 | 859,600 | — | — |
| 2024-04-25 | $39.74 | $43.07 | 688,700 | — | — |
| 2024-04-24 | $39.16 | $42.44 | 840,800 | — | — |
| 2024-04-23 | $38.65 | $41.89 | 927,200 | — | — |
| 2024-04-22 | $37.75 | $40.91 | 968,100 | — | — |
| 2024-04-19 | $36.89 | $39.98 | 1,338,800 | — | — |
| 2024-04-18 | $37.36 | $40.49 | 667,000 | — | — |
| 2024-04-17 | $37.74 | $40.90 | 712,500 | — | — |
| 2024-04-16 | $38.24 | $41.44 | 1,007,100 | — | — |
| 2024-04-15 | $38.59 | $41.82 | 1,016,600 | — | — |
| 2024-04-12 | $37.48 | $40.62 | 1,218,800 | — | — |
| 2024-04-11 | $39.39 | $42.69 | 1,308,500 | — | — |
| 2024-04-10 | $39.82 | $43.15 | 1,520,000 | — | — |
| 2024-04-09 | $39.99 | $43.34 | 1,400,800 | — | — |
| 2024-04-08 | $40.57 | $43.97 | 3,067,000 | — | — |
| 2024-04-05 | $40.60 | $44.00 | 1,192,100 | — | — |
| 2024-04-04 | $40.26 | $43.63 | 1,943,000 | — | — |
| 2024-04-03 | $41.05 | $44.49 | 1,726,900 | — | — |
| 2024-04-02 | $40.32 | $43.70 | 1,791,700 | — | — |
| 2024-04-01 | $39.10 | $42.37 | 1,532,700 | — | — |
| 2024-03-28 | $38.70 | $41.94 | 2,670,800 | — | — |
| 2024-03-27 | $38.65 | $41.89 | 1,104,100 | — | — |
| 2024-03-26 | $38.65 | $41.89 | 1,803,000 | — | — |
| 2024-03-25 | $37.56 | $40.70 | 1,149,400 | — | — |
| 2024-03-22 | $37.80 | $40.96 | 1,621,600 | — | — |
| 2024-03-21 | $37.22 | $40.34 | 2,099,200 | — | — |
| 2024-03-20 | $39.20 | $42.48 | 2,990,000 | — | — |
| 2024-03-19 | $39.74 | $43.07 | 1,703,000 | — | — |
| 2024-03-18 | $39.00 | $42.27 | 1,125,600 | — | — |
| 2024-03-15 | $39.09 | $42.36 | 3,490,300 | — | — |
| 2024-03-14 | $38.68 | $41.92 | 1,589,400 | — | — |
| 2024-03-13 | $39.31 | $42.60 | 2,787,400 | — | — |
| 2024-03-12 | $38.02 | $41.20 | 2,910,600 | — | — |
| 2024-03-11 | $36.04 | $39.06 | 1,183,400 | — | — |
| 2024-03-08 | $34.74 | $37.65 | 1,413,400 | — | — |
| 2024-03-07 | $34.46 | $37.35 | 1,055,300 | — | — |
| 2024-03-06 | $34.33 | $37.20 | 1,636,100 | — | — |
| 2024-03-05 | $34.43 | $37.31 | 1,466,400 | — | — |
| 2024-03-04 | $34.07 | $36.92 | 2,478,500 | — | — |
| 2024-03-01 | $36.03 | $39.05 | 1,585,200 | — | — |
| 2024-02-29 | $36.56 | $39.62 | 2,201,300 | — | — |
| 2024-02-28 | $37.56 | $40.70 | 1,883,100 | — | — |
| 2024-02-27 | $37.60 | $40.75 | 2,049,000 | — | — |
| 2024-02-26 | $37.61 | $40.76 | 2,294,400 | — | — |
| 2024-02-23 | $39.39 | $42.69 | 3,380,100 | — | — |
| 2024-02-22 | $37.58 | $40.73 | 2,201,000 | — | — |
| 2024-02-21 | $36.73 | $39.81 | 2,908,800 | — | — |
| 2024-02-20 | $35.97 | $38.98 | 2,698,300 | — | — |
| 2024-02-16 | $36.94 | $40.03 | 2,451,500 | — | — |
| 2024-02-15 | $36.17 | $39.20 | 10,175,200 | — | — |
| 2024-02-14 | $33.47 | $36.27 | 1,394,000 | — | — |
| 2024-02-13 | $31.89 | $34.56 | 787,200 | — | — |
| 2024-02-12 | $32.30 | $35.00 | 1,559,600 | — | — |
| 2024-02-09 | $31.89 | $34.56 | 791,600 | — | — |
| 2024-02-08 | $31.97 | $34.65 | 2,119,900 | — | — |
| 2024-02-07 | $31.93 | $34.60 | 1,637,100 | — | — |
| 2024-02-06 | $32.68 | $35.42 | 1,583,100 | — | — |
| 2024-02-05 | $31.64 | $34.29 | 1,680,400 | — | — |
| 2024-02-02 | $31.20 | $33.81 | 1,298,500 | — | — |
| 2024-02-01 | $31.80 | $34.46 | 1,350,900 | — | — |
| 2024-01-31 | $31.77 | $34.43 | 2,132,900 | — | — |
| 2024-01-30 | $31.90 | $34.57 | 1,202,800 | — | — |
| 2024-01-29 | $33.58 | $36.39 | 1,151,900 | — | — |
| 2024-01-26 | $33.93 | $36.77 | 743,400 | — | — |
| 2024-01-25 | $33.77 | $36.60 | 1,220,900 | — | — |
| 2024-01-24 | $33.30 | $36.09 | 1,736,100 | — | — |
| 2024-01-23 | $32.86 | $35.61 | 1,629,400 | — | — |
| 2024-01-22 | $31.17 | $33.78 | 2,370,000 | — | — |
| 2024-01-19 | $31.82 | $34.48 | 1,490,200 | — | — |
| 2024-01-18 | $31.42 | $34.05 | 2,515,900 | — | — |
| 2024-01-17 | $30.93 | $33.52 | 3,030,600 | — | — |
| 2024-01-16 | $32.36 | $35.07 | 3,760,900 | — | — |
| 2024-01-12 | $33.02 | $35.78 | 1,118,100 | — | — |
| 2024-01-11 | $33.20 | $35.98 | 2,025,300 | — | — |
| 2024-01-10 | $32.40 | $35.11 | 2,355,400 | — | — |
| 2024-01-09 | $31.24 | $33.86 | 2,216,900 | — | — |
| 2024-01-08 | $32.32 | $35.03 | 2,411,000 | — | — |
| 2024-01-05 | $33.67 | $36.49 | 1,334,800 | — | — |
| 2024-01-04 | $33.48 | $36.28 | 1,682,200 | — | — |
| 2024-01-03 | $33.50 | $36.30 | 1,471,900 | — | — |
| 2024-01-02 | $32.77 | $35.51 | 1,717,300 | — | — |