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
- 2007-05-04 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 | $44.17 | $57.34 | 2,982,000 | — | — |
| 2024-12-30 | $44.74 | $58.08 | 2,602,800 | — | — |
| 2024-12-27 | $44.75 | $58.10 | 1,964,800 | — | — |
| 2024-12-26 | $45.28 | $58.78 | 1,680,400 | — | — |
| 2024-12-24 | $45.13 | $58.59 | 1,283,200 | — | — |
| 2024-12-23 | $44.40 | $57.64 | 3,997,200 | — | — |
| 2024-12-20 | $43.98 | $57.10 | 11,456,400 | — | — |
| 2024-12-19 | $43.45 | $56.41 | 3,626,400 | — | — |
| 2024-12-18 | $43.45 | $56.41 | 3,792,800 | — | — |
| 2024-12-17 | $44.72 | $58.07 | 4,517,200 | — | — |
| 2024-12-16 | $45.05 | $58.49 | 3,077,600 | — | — |
| 2024-12-13 | $44.87 | $58.26 | 3,188,000 | — | — |
| 2024-12-12 | $45.08 | $58.52 | 2,878,400 | — | — |
| 2024-12-11 | $45.20 | $58.68 | 4,447,600 | — | — |
| 2024-12-10 | $44.00 | $57.12 | 6,217,200 | — | — |
| 2024-12-09 | $45.04 | $58.48 | 6,477,600 | — | — |
| 2024-12-06 | $46.74 | $60.68 | 3,858,800 | — | — |
| 2024-12-05 | $46.72 | $60.66 | 4,834,800 | — | — |
| 2024-12-04 | $46.49 | $60.36 | 5,312,800 | — | — |
| 2024-12-03 | $46.72 | $60.66 | 5,651,600 | — | — |
| 2024-12-02 | $46.42 | $60.27 | 6,153,200 | — | — |
| 2024-11-29 | $47.77 | $62.02 | 2,306,800 | — | — |
| 2024-11-27 | $47.83 | $62.01 | 3,138,400 | — | — |
| 2024-11-26 | $48.24 | $62.54 | 3,789,200 | — | — |
| 2024-11-25 | $47.74 | $61.91 | 6,534,400 | — | — |
| 2024-11-22 | $47.90 | $62.11 | 6,354,800 | — | — |
| 2024-11-21 | $47.93 | $62.14 | 5,143,200 | — | — |
| 2024-11-20 | $46.97 | $60.89 | 4,978,800 | — | — |
| 2024-11-19 | $46.38 | $60.13 | 3,694,400 | — | — |
| 2024-11-18 | $45.65 | $59.19 | 3,950,000 | — | — |
| 2024-11-15 | $45.05 | $58.41 | 5,049,200 | — | — |
| 2024-11-14 | $44.47 | $57.67 | 3,350,400 | — | — |
| 2024-11-13 | $44.66 | $57.91 | 3,162,800 | — | — |
| 2024-11-12 | $44.89 | $58.20 | 4,213,200 | — | — |
| 2024-11-11 | $44.87 | $58.18 | 8,576,800 | — | — |
| 2024-11-08 | $42.44 | $55.02 | 3,415,200 | — | — |
| 2024-11-07 | $41.67 | $54.03 | 4,656,400 | — | — |
| 2024-11-06 | $42.92 | $55.65 | 9,616,800 | — | — |
| 2024-11-05 | $38.73 | $50.21 | 2,766,400 | — | — |
| 2024-11-04 | $38.48 | $49.90 | 2,118,400 | — | — |
| 2024-11-01 | $38.45 | $49.85 | 2,959,200 | — | — |
| 2024-10-31 | $38.15 | $49.46 | 3,078,000 | — | — |
| 2024-10-30 | $38.56 | $50.00 | 2,611,200 | — | — |
| 2024-10-29 | $38.21 | $49.54 | 2,784,000 | — | — |
| 2024-10-28 | $37.75 | $48.94 | 2,616,000 | — | — |
| 2024-10-25 | $36.79 | $47.70 | 3,166,000 | — | — |
| 2024-10-24 | $37.05 | $48.04 | 2,768,800 | — | — |
| 2024-10-23 | $36.86 | $47.79 | 2,538,800 | — | — |
| 2024-10-22 | $37.17 | $48.19 | 2,514,000 | — | — |
| 2024-10-21 | $37.41 | $48.51 | 2,913,200 | — | — |
| 2024-10-18 | $37.20 | $48.24 | 3,114,800 | — | — |
| 2024-10-17 | $37.36 | $48.44 | 4,925,200 | — | — |
| 2024-10-16 | $36.70 | $47.58 | 11,470,000 | — | — |
| 2024-10-15 | $38.24 | $49.59 | 6,946,400 | — | — |
| 2024-10-14 | $37.83 | $49.04 | 3,222,000 | — | — |
| 2024-10-11 | $37.79 | $48.99 | 3,417,200 | — | — |
| 2024-10-10 | $37.16 | $48.18 | 2,829,200 | — | — |
| 2024-10-09 | $37.38 | $48.47 | 4,693,200 | — | — |
| 2024-10-08 | $36.90 | $47.84 | 3,590,400 | — | — |
| 2024-10-07 | $37.14 | $48.16 | 4,020,400 | — | — |
| 2024-10-04 | $36.96 | $47.93 | 2,658,400 | — | — |
| 2024-10-03 | $36.20 | $46.93 | 4,686,800 | — | — |
| 2024-10-02 | $35.65 | $46.23 | 4,364,800 | — | — |
| 2024-10-01 | $34.57 | $44.82 | 4,792,800 | — | — |
| 2024-09-30 | $34.84 | $45.17 | 4,120,800 | — | — |
| 2024-09-27 | $34.38 | $44.58 | 3,592,000 | — | — |
| 2024-09-26 | $34.18 | $44.32 | 3,544,400 | — | — |
| 2024-09-25 | $34.05 | $44.15 | 2,907,200 | — | — |
| 2024-09-24 | $34.03 | $44.12 | 2,840,800 | — | — |
| 2024-09-23 | $33.80 | $43.82 | 3,198,000 | — | — |
| 2024-09-20 | $33.26 | $43.12 | 5,073,600 | — | — |
| 2024-09-19 | $33.11 | $42.93 | 3,540,400 | — | — |
| 2024-09-18 | $32.54 | $42.20 | 4,373,200 | — | — |
| 2024-09-17 | $32.95 | $42.73 | 5,188,800 | — | — |
| 2024-09-16 | $32.15 | $41.68 | 4,610,800 | — | — |
| 2024-09-13 | $32.02 | $41.51 | 6,476,800 | — | — |
| 2024-09-12 | $30.90 | $40.06 | 2,891,600 | — | — |
| 2024-09-11 | $30.69 | $39.80 | 2,645,600 | — | — |
| 2024-09-10 | $30.51 | $39.56 | 1,989,600 | — | — |
| 2024-09-09 | $31.06 | $40.27 | 2,306,400 | — | — |
| 2024-09-06 | $30.64 | $39.72 | 3,154,000 | — | — |
| 2024-09-05 | $31.51 | $40.86 | 2,524,000 | — | — |
| 2024-09-04 | $31.38 | $40.69 | 3,215,200 | — | — |
| 2024-09-03 | $31.85 | $41.30 | 3,041,200 | — | — |
| 2024-08-30 | $32.22 | $41.78 | 2,814,000 | — | — |
| 2024-08-29 | $31.77 | $41.11 | 2,193,600 | — | — |
| 2024-08-28 | $31.58 | $40.87 | 2,982,000 | — | — |
| 2024-08-27 | $31.78 | $41.12 | 3,301,200 | — | — |
| 2024-08-26 | $31.08 | $40.21 | 2,276,400 | — | — |
| 2024-08-23 | $30.85 | $39.92 | 4,283,200 | — | — |
| 2024-08-22 | $31.03 | $40.15 | 3,854,400 | — | — |
| 2024-08-21 | $30.84 | $39.91 | 2,752,400 | — | — |
| 2024-08-20 | $30.19 | $39.07 | 1,842,800 | — | — |
| 2024-08-19 | $30.49 | $39.45 | 2,266,400 | — | — |
| 2024-08-16 | $30.22 | $39.10 | 2,423,600 | — | — |
| 2024-08-15 | $30.07 | $38.91 | 2,832,800 | — | — |
| 2024-08-14 | $29.51 | $38.19 | 3,242,000 | — | — |
| 2024-08-13 | $29.40 | $38.04 | 2,432,400 | — | — |
| 2024-08-12 | $29.48 | $38.15 | 2,751,200 | — | — |
| 2024-08-09 | $29.14 | $37.71 | 2,165,200 | — | — |
| 2024-08-08 | $28.87 | $37.36 | 4,203,200 | — | — |
| 2024-08-07 | $28.19 | $36.48 | 6,403,200 | — | — |
| 2024-08-06 | $27.63 | $35.75 | 3,512,800 | — | — |
| 2024-08-05 | $27.16 | $35.15 | 6,465,200 | — | — |
| 2024-08-02 | $28.13 | $36.40 | 6,149,600 | — | — |
| 2024-08-01 | $29.75 | $38.50 | 3,851,600 | — | — |
| 2024-07-31 | $29.82 | $38.59 | 2,688,400 | — | — |
| 2024-07-30 | $29.74 | $38.48 | 2,937,200 | — | — |
| 2024-07-29 | $29.91 | $38.70 | 3,594,400 | — | — |
| 2024-07-26 | $29.70 | $38.43 | 3,358,400 | — | — |
| 2024-07-25 | $29.64 | $38.36 | 4,695,200 | — | — |
| 2024-07-24 | $29.53 | $38.21 | 3,845,600 | — | — |
| 2024-07-23 | $30.52 | $39.49 | 3,314,000 | — | — |
| 2024-07-22 | $30.58 | $39.57 | 3,509,600 | — | — |
| 2024-07-19 | $30.16 | $39.03 | 4,558,400 | — | — |
| 2024-07-18 | $29.90 | $38.69 | 5,996,000 | — | — |
| 2024-07-17 | $30.84 | $39.91 | 11,575,200 | — | — |
| 2024-07-16 | $30.92 | $40.01 | 9,560,000 | — | — |
| 2024-07-15 | $31.17 | $40.33 | 4,508,000 | — | — |
| 2024-07-12 | $30.40 | $39.34 | 4,124,400 | — | — |
| 2024-07-11 | $30.26 | $39.16 | 4,988,000 | — | — |
| 2024-07-10 | $31.21 | $40.38 | 3,103,200 | — | — |
| 2024-07-09 | $31.31 | $40.52 | 2,416,000 | — | — |
| 2024-07-08 | $30.87 | $39.94 | 2,009,600 | — | — |
| 2024-07-05 | $31.00 | $40.11 | 3,610,000 | — | — |
| 2024-07-03 | $31.38 | $40.61 | 1,865,200 | — | — |
| 2024-07-02 | $31.92 | $41.31 | 2,808,400 | — | — |
| 2024-07-01 | $31.69 | $41.00 | 3,292,000 | — | — |
| 2024-06-28 | $30.65 | $39.66 | 3,506,400 | — | — |
| 2024-06-27 | $30.75 | $39.79 | 2,168,800 | — | — |
| 2024-06-26 | $30.75 | $39.79 | 2,281,600 | — | — |
| 2024-06-25 | $30.53 | $39.50 | 2,197,200 | — | — |
| 2024-06-24 | $30.26 | $39.16 | 3,010,400 | — | — |
| 2024-06-21 | $30.05 | $38.88 | 4,255,200 | — | — |
| 2024-06-20 | $30.06 | $38.90 | 3,755,200 | — | — |
| 2024-06-18 | $29.93 | $38.74 | 2,306,800 | — | — |
| 2024-06-17 | $30.26 | $39.16 | 1,849,200 | — | — |
| 2024-06-14 | $30.04 | $38.87 | 3,054,400 | — | — |
| 2024-06-13 | $30.32 | $39.23 | 2,888,400 | — | — |
| 2024-06-12 | $30.43 | $39.37 | 4,196,400 | — | — |
| 2024-06-11 | $30.84 | $39.91 | 2,585,600 | — | — |
| 2024-06-10 | $31.37 | $40.59 | 2,690,800 | — | — |
| 2024-06-07 | $30.93 | $40.03 | 3,485,600 | — | — |
| 2024-06-06 | $30.65 | $39.67 | 2,898,000 | — | — |
| 2024-06-05 | $31.37 | $40.59 | 2,698,800 | — | — |
| 2024-06-04 | $31.17 | $40.34 | 4,393,600 | — | — |
| 2024-06-03 | $31.65 | $40.95 | 3,973,600 | — | — |
| 2024-05-31 | $31.43 | $40.67 | 6,855,600 | — | — |
| 2024-05-30 | $31.89 | $41.18 | 2,211,600 | — | — |
| 2024-05-29 | $31.99 | $41.31 | 2,695,600 | — | — |
| 2024-05-28 | $32.15 | $41.52 | 2,762,400 | — | — |
| 2024-05-24 | $32.00 | $41.33 | 2,640,800 | — | — |
| 2024-05-23 | $31.11 | $40.17 | 3,566,800 | — | — |
| 2024-05-22 | $31.26 | $40.38 | 2,770,000 | — | — |
| 2024-05-21 | $31.65 | $40.88 | 2,638,000 | — | — |
| 2024-05-20 | $31.39 | $40.54 | 2,803,600 | — | — |
| 2024-05-17 | $30.96 | $39.98 | 2,418,000 | — | — |
| 2024-05-16 | $30.46 | $39.33 | 2,233,200 | — | — |
| 2024-05-15 | $30.50 | $39.39 | 2,711,200 | — | — |
| 2024-05-14 | $30.45 | $39.33 | 2,452,400 | — | — |
| 2024-05-13 | $30.06 | $38.83 | 2,088,400 | — | — |
| 2024-05-10 | $30.03 | $38.78 | 2,267,600 | — | — |
| 2024-05-09 | $29.78 | $38.46 | 3,361,200 | — | — |
| 2024-05-08 | $29.93 | $38.65 | 2,807,200 | — | — |
| 2024-05-07 | $30.14 | $38.92 | 3,738,400 | — | — |
| 2024-05-06 | $30.50 | $39.39 | 3,045,200 | — | — |
| 2024-05-03 | $30.03 | $38.78 | 5,837,600 | — | — |
| 2024-05-02 | $29.95 | $38.68 | 6,709,200 | — | — |
| 2024-05-01 | $29.23 | $37.74 | 4,420,000 | — | — |
| 2024-04-30 | $28.78 | $37.17 | 3,654,000 | — | — |
| 2024-04-29 | $29.18 | $37.69 | 3,070,800 | — | — |
| 2024-04-26 | $29.04 | $37.50 | 2,868,800 | — | — |
| 2024-04-25 | $29.33 | $37.89 | 3,764,400 | — | — |
| 2024-04-24 | $28.91 | $37.34 | 2,669,200 | — | — |
| 2024-04-23 | $28.67 | $37.03 | 4,165,200 | — | — |
| 2024-04-22 | $28.28 | $36.52 | 3,738,400 | — | — |
| 2024-04-19 | $27.89 | $36.02 | 4,045,600 | — | — |
| 2024-04-18 | $27.65 | $35.71 | 3,843,600 | — | — |
| 2024-04-17 | $27.31 | $35.27 | 9,964,400 | — | — |
| 2024-04-16 | $26.85 | $34.67 | 9,014,000 | — | — |
| 2024-04-15 | $27.29 | $35.25 | 3,698,000 | — | — |
| 2024-04-12 | $27.60 | $35.64 | 3,144,000 | — | — |
| 2024-04-11 | $28.04 | $36.21 | 2,621,200 | — | — |
| 2024-04-10 | $28.38 | $36.65 | 3,771,200 | — | — |
| 2024-04-09 | $27.78 | $35.87 | 2,527,600 | — | — |
| 2024-04-08 | $28.59 | $36.93 | 1,950,000 | — | — |
| 2024-04-05 | $28.17 | $36.38 | 3,814,000 | — | — |
| 2024-04-04 | $27.76 | $35.85 | 3,682,400 | — | — |
| 2024-04-03 | $28.69 | $37.05 | 4,476,000 | — | — |
| 2024-04-02 | $28.62 | $36.96 | 4,365,600 | — | — |
| 2024-04-01 | $28.01 | $36.18 | 2,701,200 | — | — |
| 2024-03-28 | $27.93 | $36.07 | 2,580,000 | — | — |
| 2024-03-27 | $27.86 | $35.98 | 2,536,800 | — | — |
| 2024-03-26 | $27.56 | $35.59 | 2,076,000 | — | — |
| 2024-03-25 | $27.28 | $35.23 | 2,182,400 | — | — |
| 2024-03-22 | $27.12 | $35.02 | 2,808,800 | — | — |
| 2024-03-21 | $27.49 | $35.50 | 3,437,600 | — | — |
| 2024-03-20 | $27.20 | $35.13 | 4,289,600 | — | — |
| 2024-03-19 | $26.87 | $34.70 | 2,840,800 | — | — |
| 2024-03-18 | $26.99 | $34.85 | 4,080,400 | — | — |
| 2024-03-15 | $26.86 | $34.69 | 7,277,600 | — | — |
| 2024-03-14 | $26.96 | $34.82 | 3,145,200 | — | — |
| 2024-03-13 | $27.12 | $35.02 | 2,483,200 | — | — |
| 2024-03-12 | $27.28 | $35.23 | 3,940,800 | — | — |
| 2024-03-11 | $26.93 | $34.78 | 5,032,400 | — | — |
| 2024-03-08 | $26.98 | $34.84 | 4,014,800 | — | — |
| 2024-03-07 | $27.30 | $35.26 | 3,351,200 | — | — |
| 2024-03-06 | $27.50 | $35.52 | 4,230,000 | — | — |
| 2024-03-05 | $27.40 | $35.39 | 3,350,800 | — | — |
| 2024-03-04 | $27.76 | $35.86 | 2,912,400 | — | — |
| 2024-03-01 | $27.62 | $35.67 | 2,846,800 | — | — |
| 2024-02-29 | $27.18 | $35.10 | 4,569,200 | — | — |
| 2024-02-28 | $27.15 | $35.03 | 3,076,800 | — | — |
| 2024-02-27 | $26.77 | $34.55 | 2,972,000 | — | — |
| 2024-02-26 | $26.95 | $34.77 | 2,744,800 | — | — |
| 2024-02-23 | $26.68 | $34.43 | 2,542,000 | — | — |
| 2024-02-22 | $26.69 | $34.44 | 5,428,400 | — | — |
| 2024-02-21 | $26.26 | $33.89 | 5,714,000 | — | — |
| 2024-02-20 | $25.83 | $33.34 | 4,126,000 | — | — |
| 2024-02-16 | $26.13 | $33.72 | 4,021,600 | — | — |
| 2024-02-15 | $26.15 | $33.74 | 8,397,600 | — | — |
| 2024-02-14 | $25.26 | $32.60 | 4,729,200 | — | — |
| 2024-02-13 | $25.24 | $32.57 | 6,282,000 | — | — |
| 2024-02-12 | $24.54 | $31.66 | 2,556,400 | — | — |
| 2024-02-09 | $24.51 | $31.63 | 5,552,000 | — | — |
| 2024-02-08 | $23.84 | $30.76 | 2,086,800 | — | — |
| 2024-02-07 | $23.61 | $30.46 | 2,855,200 | — | — |
| 2024-02-06 | $23.25 | $30.01 | 3,153,600 | — | — |
| 2024-02-05 | $23.76 | $30.66 | 4,843,600 | — | — |
| 2024-02-02 | $24.03 | $31.01 | 10,883,600 | — | — |
| 2024-02-01 | $22.72 | $29.31 | 5,747,600 | — | — |
| 2024-01-31 | $22.19 | $28.63 | 4,528,400 | — | — |
| 2024-01-30 | $22.43 | $28.94 | 4,423,600 | — | — |
| 2024-01-29 | $22.59 | $29.15 | 5,283,200 | — | — |
| 2024-01-26 | $22.93 | $29.59 | 4,321,600 | — | — |
| 2024-01-25 | $22.62 | $29.18 | 4,357,200 | — | — |
| 2024-01-24 | $22.95 | $29.62 | 4,209,200 | — | — |
| 2024-01-23 | $22.85 | $29.49 | 5,866,400 | — | — |
| 2024-01-22 | $22.78 | $29.39 | 8,457,600 | — | — |
| 2024-01-19 | $22.45 | $28.96 | 5,985,600 | — | — |
| 2024-01-18 | $22.21 | $28.65 | 5,528,800 | — | — |
| 2024-01-17 | $22.30 | $28.77 | 14,947,600 | — | — |
| 2024-01-16 | $21.80 | $28.12 | 10,452,800 | — | — |
| 2024-01-12 | $22.09 | $28.50 | 6,253,200 | — | — |
| 2024-01-11 | $21.96 | $28.34 | 4,927,600 | — | — |
| 2024-01-10 | $21.75 | $28.07 | 4,839,200 | — | — |
| 2024-01-09 | $21.93 | $28.30 | 5,305,600 | — | — |
| 2024-01-08 | $21.91 | $28.27 | 5,615,600 | — | — |
| 2024-01-05 | $21.98 | $28.36 | 7,671,200 | — | — |
| 2024-01-04 | $21.80 | $28.13 | 10,236,400 | — | — |
| 2024-01-03 | $21.66 | $27.95 | 9,136,000 | — | — |
| 2024-01-02 | $21.14 | $27.27 | 4,473,200 | — | — |