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
- 2014-05-22 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 | $34.67 | $37.11 | 6,339,100 | — | — |
| 2024-12-30 | $34.26 | $36.67 | 12,576,800 | — | — |
| 2024-12-27 | $34.98 | $37.45 | 6,635,700 | — | — |
| 2024-12-26 | $36.13 | $38.68 | 4,576,000 | — | — |
| 2024-12-24 | $36.46 | $39.03 | 2,140,800 | — | — |
| 2024-12-23 | $36.29 | $38.85 | 7,293,300 | — | — |
| 2024-12-20 | $35.64 | $38.15 | 12,467,900 | — | — |
| 2024-12-19 | $35.91 | $38.44 | 7,279,600 | — | — |
| 2024-12-18 | $36.44 | $39.01 | 6,149,700 | — | — |
| 2024-12-17 | $37.27 | $39.90 | 5,980,700 | — | — |
| 2024-12-16 | $36.71 | $39.30 | 6,836,000 | — | — |
| 2024-12-13 | $37.29 | $39.92 | 7,498,100 | — | — |
| 2024-12-12 | $38.11 | $40.80 | 9,606,800 | — | — |
| 2024-12-11 | $38.21 | $40.90 | 11,369,600 | — | — |
| 2024-12-10 | $39.56 | $42.35 | 10,131,300 | — | — |
| 2024-12-09 | $41.27 | $44.18 | 33,201,100 | — | — |
| 2024-12-06 | $37.18 | $39.80 | 11,390,600 | — | — |
| 2024-12-05 | $36.41 | $38.98 | 8,938,800 | — | — |
| 2024-12-04 | $35.73 | $38.25 | 14,240,200 | — | — |
| 2024-12-03 | $37.10 | $39.71 | 5,056,500 | — | — |
| 2024-12-02 | $37.47 | $40.11 | 7,745,100 | — | — |
| 2024-11-29 | $37.38 | $40.01 | 6,108,800 | — | — |
| 2024-11-27 | $37.19 | $39.81 | 15,475,000 | — | — |
| 2024-11-26 | $35.33 | $37.82 | 12,297,200 | — | — |
| 2024-11-25 | $34.51 | $36.94 | 10,780,500 | — | — |
| 2024-11-22 | $34.68 | $37.12 | 10,254,600 | — | — |
| 2024-11-21 | $35.38 | $37.87 | 9,256,800 | — | — |
| 2024-11-20 | $35.18 | $37.66 | 8,294,500 | — | — |
| 2024-11-19 | $35.19 | $37.67 | 8,723,000 | — | — |
| 2024-11-18 | $35.33 | $37.82 | 10,637,100 | — | — |
| 2024-11-15 | $35.00 | $37.47 | 17,140,200 | — | — |
| 2024-11-14 | $33.35 | $35.70 | 30,435,000 | — | — |
| 2024-11-13 | $35.69 | $38.21 | 18,818,600 | — | — |
| 2024-11-12 | $36.10 | $38.64 | 20,709,400 | — | — |
| 2024-11-11 | $39.02 | $41.77 | 12,044,300 | — | — |
| 2024-11-08 | $38.35 | $41.05 | 13,967,600 | — | — |
| 2024-11-07 | $41.23 | $44.14 | 16,561,700 | — | — |
| 2024-11-06 | $38.67 | $41.40 | 15,031,800 | — | — |
| 2024-11-05 | $40.03 | $42.85 | 7,419,900 | — | — |
| 2024-11-04 | $39.86 | $42.67 | 7,358,700 | — | — |
| 2024-11-01 | $40.44 | $43.29 | 6,746,100 | — | — |
| 2024-10-31 | $40.62 | $43.48 | 8,319,600 | — | — |
| 2024-10-30 | $40.03 | $42.85 | 7,626,100 | — | — |
| 2024-10-29 | $41.14 | $44.04 | 14,259,100 | — | — |
| 2024-10-28 | $41.64 | $44.57 | 11,411,900 | — | — |
| 2024-10-25 | $39.90 | $42.71 | 10,675,400 | — | — |
| 2024-10-24 | $39.33 | $42.10 | 8,541,800 | — | — |
| 2024-10-23 | $40.00 | $42.82 | 11,646,800 | — | — |
| 2024-10-22 | $40.35 | $43.19 | 11,353,200 | — | — |
| 2024-10-21 | $39.68 | $42.48 | 9,582,600 | — | — |
| 2024-10-18 | $39.98 | $42.80 | 15,214,100 | — | — |
| 2024-10-17 | $38.85 | $41.59 | 17,418,500 | — | — |
| 2024-10-16 | $40.54 | $43.40 | 17,310,300 | — | — |
| 2024-10-15 | $40.16 | $42.99 | 25,545,900 | — | — |
| 2024-10-14 | $44.14 | $47.25 | 22,318,300 | — | — |
| 2024-10-11 | $43.83 | $46.92 | 14,606,700 | — | — |
| 2024-10-10 | $43.22 | $46.27 | 15,866,800 | — | — |
| 2024-10-09 | $42.84 | $45.86 | 26,457,000 | — | — |
| 2024-10-08 | $43.54 | $46.61 | 33,635,800 | — | — |
| 2024-10-07 | $47.08 | $50.40 | 34,782,900 | — | — |
| 2024-10-04 | $46.97 | $50.28 | 30,001,100 | — | — |
| 2024-10-03 | $44.60 | $47.74 | 30,201,800 | — | — |
| 2024-10-02 | $44.80 | $47.96 | 58,760,400 | — | — |
| 2024-10-01 | $42.93 | $45.96 | 36,322,900 | — | — |
| 2024-09-30 | $40.00 | $42.82 | 49,687,700 | — | — |
| 2024-09-27 | $39.90 | $42.71 | 44,906,900 | — | — |
| 2024-09-26 | $37.99 | $40.67 | 53,720,600 | — | — |
| 2024-09-25 | $33.21 | $35.55 | 25,649,800 | — | — |
| 2024-09-24 | $33.90 | $36.29 | 45,862,000 | — | — |
| 2024-09-23 | $29.76 | $31.86 | 16,394,900 | — | — |
| 2024-09-20 | $28.55 | $30.56 | 10,083,000 | — | — |
| 2024-09-19 | $28.74 | $30.77 | 21,141,900 | — | — |
| 2024-09-18 | $26.92 | $28.82 | 10,352,800 | — | — |
| 2024-09-17 | $26.92 | $28.82 | 15,021,400 | — | — |
| 2024-09-16 | $26.30 | $28.15 | 6,960,900 | — | — |
| 2024-09-13 | $26.24 | $28.09 | 9,395,800 | — | — |
| 2024-09-12 | $26.65 | $28.53 | 6,947,300 | — | — |
| 2024-09-11 | $26.56 | $28.43 | 8,239,800 | — | — |
| 2024-09-10 | $25.98 | $27.81 | 8,632,400 | — | — |
| 2024-09-09 | $25.89 | $27.71 | 9,164,800 | — | — |
| 2024-09-06 | $26.07 | $27.91 | 10,172,900 | — | — |
| 2024-09-05 | $26.38 | $28.24 | 12,589,000 | — | — |
| 2024-09-04 | $26.83 | $28.72 | 14,148,300 | — | — |
| 2024-09-03 | $26.70 | $28.58 | 9,254,200 | — | — |
| 2024-08-30 | $27.00 | $28.90 | 21,636,900 | — | — |
| 2024-08-29 | $26.37 | $28.23 | 11,472,300 | — | — |
| 2024-08-28 | $25.94 | $27.77 | 14,987,600 | — | — |
| 2024-08-27 | $26.38 | $28.24 | 22,812,900 | — | — |
| 2024-08-26 | $25.80 | $27.62 | 26,881,600 | — | — |
| 2024-08-23 | $26.83 | $28.72 | 17,486,200 | — | — |
| 2024-08-22 | $26.64 | $28.52 | 28,987,000 | — | — |
| 2024-08-21 | $27.02 | $28.92 | 86,065,300 | — | — |
| 2024-08-20 | $28.19 | $30.18 | 26,334,300 | — | — |
| 2024-08-19 | $29.54 | $31.62 | 12,534,600 | — | — |
| 2024-08-16 | $29.29 | $31.35 | 24,919,100 | — | — |
| 2024-08-15 | $27.00 | $28.90 | 20,742,000 | — | — |
| 2024-08-14 | $25.90 | $27.73 | 10,591,900 | — | — |
| 2024-08-13 | $26.13 | $27.97 | 6,868,700 | — | — |
| 2024-08-12 | $26.07 | $27.91 | 5,548,700 | — | — |
| 2024-08-09 | $25.88 | $27.70 | 4,326,700 | — | — |
| 2024-08-08 | $25.98 | $27.81 | 5,067,000 | — | — |
| 2024-08-07 | $25.33 | $27.12 | 6,102,200 | — | — |
| 2024-08-06 | $25.45 | $27.24 | 8,098,000 | — | — |
| 2024-08-05 | $24.95 | $26.71 | 12,298,200 | — | — |
| 2024-08-02 | $25.16 | $26.93 | 7,902,700 | — | — |
| 2024-08-01 | $25.24 | $27.02 | 10,127,500 | — | — |
| 2024-07-31 | $26.39 | $28.25 | 5,131,800 | — | — |
| 2024-07-30 | $26.36 | $28.22 | 5,116,700 | — | — |
| 2024-07-29 | $26.61 | $28.49 | 4,825,100 | — | — |
| 2024-07-26 | $26.56 | $28.43 | 3,608,600 | — | — |
| 2024-07-25 | $26.33 | $28.19 | 14,040,600 | — | — |
| 2024-07-24 | $25.76 | $27.58 | 5,874,900 | — | — |
| 2024-07-23 | $26.19 | $28.04 | 7,296,700 | — | — |
| 2024-07-22 | $26.85 | $28.74 | 6,149,600 | — | — |
| 2024-07-19 | $26.26 | $28.11 | 4,797,800 | — | — |
| 2024-07-18 | $26.28 | $28.13 | 9,427,500 | — | — |
| 2024-07-17 | $26.98 | $28.88 | 7,396,700 | — | — |
| 2024-07-16 | $27.20 | $29.12 | 7,466,300 | — | — |
| 2024-07-15 | $26.65 | $28.53 | 11,893,300 | — | — |
| 2024-07-12 | $28.15 | $30.13 | 11,884,200 | — | — |
| 2024-07-11 | $28.63 | $30.65 | 22,612,200 | — | — |
| 2024-07-10 | $26.76 | $28.65 | 6,913,300 | — | — |
| 2024-07-09 | $26.82 | $28.71 | 9,128,200 | — | — |
| 2024-07-08 | $26.47 | $28.34 | 6,177,900 | — | — |
| 2024-07-05 | $26.76 | $28.65 | 9,372,300 | — | — |
| 2024-07-03 | $26.87 | $28.76 | 6,717,200 | — | — |
| 2024-07-02 | $26.09 | $27.93 | 9,133,100 | — | — |
| 2024-07-01 | $25.79 | $27.61 | 6,998,200 | — | — |
| 2024-06-28 | $25.84 | $27.66 | 11,558,100 | — | — |
| 2024-06-27 | $26.26 | $28.11 | 13,983,900 | — | — |
| 2024-06-26 | $27.51 | $29.45 | 4,823,300 | — | — |
| 2024-06-25 | $27.57 | $29.51 | 8,528,800 | — | — |
| 2024-06-24 | $28.36 | $30.36 | 8,277,600 | — | — |
| 2024-06-21 | $28.10 | $30.08 | 10,489,500 | — | — |
| 2024-06-20 | $28.68 | $30.70 | 11,552,900 | — | — |
| 2024-06-18 | $29.05 | $31.10 | 5,622,000 | — | — |
| 2024-06-17 | $29.24 | $31.30 | 11,917,300 | — | — |
| 2024-06-14 | $28.77 | $30.80 | 11,933,500 | — | — |
| 2024-06-13 | $29.40 | $31.47 | 9,590,400 | — | — |
| 2024-06-12 | $29.56 | $31.64 | 12,297,900 | — | — |
| 2024-06-11 | $29.41 | $31.48 | 6,854,400 | — | — |
| 2024-06-10 | $29.59 | $31.68 | 6,704,500 | — | — |
| 2024-06-07 | $29.33 | $31.40 | 9,661,000 | — | — |
| 2024-06-06 | $29.77 | $31.87 | 11,657,600 | — | — |
| 2024-06-05 | $30.59 | $32.75 | 8,606,900 | — | — |
| 2024-06-04 | $30.07 | $32.19 | 8,939,200 | — | — |
| 2024-06-03 | $29.90 | $32.01 | 9,909,100 | — | — |
| 2024-05-31 | $29.62 | $31.71 | 9,842,500 | — | — |
| 2024-05-30 | $30.21 | $32.34 | 10,518,000 | — | — |
| 2024-05-29 | $29.32 | $31.39 | 18,978,500 | — | — |
| 2024-05-28 | $29.89 | $32.00 | 18,743,400 | — | — |
| 2024-05-24 | $30.27 | $32.40 | 18,961,600 | — | — |
| 2024-05-23 | $31.20 | $33.40 | 20,064,900 | — | — |
| 2024-05-22 | $32.68 | $34.98 | 27,805,200 | — | — |
| 2024-05-21 | $33.29 | $35.64 | 47,141,400 | — | — |
| 2024-05-20 | $34.75 | $37.20 | 9,619,100 | — | — |
| 2024-05-17 | $35.27 | $37.76 | 19,446,000 | — | — |
| 2024-05-16 | $34.27 | $36.69 | 23,780,800 | — | — |
| 2024-05-15 | $33.62 | $35.99 | 10,870,500 | — | — |
| 2024-05-14 | $33.35 | $35.70 | 9,959,200 | — | — |
| 2024-05-13 | $33.78 | $36.16 | 15,268,100 | — | — |
| 2024-05-10 | $32.20 | $34.47 | 7,127,600 | — | — |
| 2024-05-09 | $32.37 | $34.65 | 6,498,600 | — | — |
| 2024-05-08 | $31.95 | $34.20 | 5,592,200 | — | — |
| 2024-05-07 | $32.13 | $34.39 | 6,376,700 | — | — |
| 2024-05-06 | $32.71 | $35.02 | 8,004,900 | — | — |
| 2024-05-03 | $32.87 | $35.19 | 11,366,600 | — | — |
| 2024-05-02 | $32.64 | $34.94 | 26,785,900 | — | — |
| 2024-05-01 | $29.27 | $31.33 | 7,695,400 | — | — |
| 2024-04-30 | $28.89 | $30.93 | 9,345,100 | — | — |
| 2024-04-29 | $29.89 | $32.00 | 9,079,700 | — | — |
| 2024-04-26 | $30.34 | $32.48 | 22,195,200 | — | — |
| 2024-04-25 | $28.59 | $30.61 | 11,071,000 | — | — |
| 2024-04-24 | $28.27 | $30.26 | 11,230,300 | — | — |
| 2024-04-23 | $27.55 | $29.49 | 11,831,200 | — | — |
| 2024-04-22 | $26.99 | $28.89 | 17,274,500 | — | — |
| 2024-04-19 | $25.51 | $27.31 | 14,563,100 | — | — |
| 2024-04-18 | $25.46 | $27.25 | 10,096,200 | — | — |
| 2024-04-17 | $25.15 | $26.92 | 5,683,900 | — | — |
| 2024-04-16 | $25.06 | $26.83 | 7,515,200 | — | — |
| 2024-04-15 | $25.42 | $27.21 | 10,557,600 | — | — |
| 2024-04-12 | $25.39 | $27.18 | 15,121,900 | — | — |
| 2024-04-11 | $26.99 | $28.89 | 6,212,300 | — | — |
| 2024-04-10 | $26.67 | $28.55 | 6,012,600 | — | — |
| 2024-04-09 | $26.70 | $28.58 | 11,749,600 | — | — |
| 2024-04-08 | $25.94 | $27.77 | 5,572,400 | — | — |
| 2024-04-05 | $26.02 | $27.85 | 5,699,400 | — | — |
| 2024-04-04 | $26.12 | $27.96 | 8,583,500 | — | — |
| 2024-04-03 | $27.27 | $28.38 | 10,171,200 | — | — |
| 2024-04-02 | $27.81 | $28.94 | 12,525,000 | — | — |
| 2024-04-01 | $27.76 | $28.89 | 11,004,400 | — | — |
| 2024-03-28 | $27.39 | $28.50 | 16,331,100 | — | — |
| 2024-03-27 | $27.23 | $28.34 | 16,220,900 | — | — |
| 2024-03-26 | $26.36 | $27.43 | 8,388,900 | — | — |
| 2024-03-25 | $26.80 | $27.89 | 14,936,900 | — | — |
| 2024-03-22 | $26.50 | $27.58 | 13,891,700 | — | — |
| 2024-03-21 | $27.05 | $28.15 | 15,520,700 | — | — |
| 2024-03-20 | $28.14 | $29.28 | 14,761,800 | — | — |
| 2024-03-19 | $27.59 | $28.71 | 13,498,600 | — | — |
| 2024-03-18 | $27.85 | $28.98 | 15,992,200 | — | — |
| 2024-03-15 | $27.45 | $28.57 | 18,122,100 | — | — |
| 2024-03-14 | $27.05 | $28.15 | 16,774,200 | — | — |
| 2024-03-13 | $28.01 | $29.15 | 25,266,600 | — | — |
| 2024-03-12 | $27.37 | $28.48 | 24,082,700 | — | — |
| 2024-03-11 | $26.07 | $27.13 | 21,510,900 | — | — |
| 2024-03-08 | $24.75 | $25.76 | 26,012,100 | — | — |
| 2024-03-07 | $23.99 | $24.97 | 17,507,700 | — | — |
| 2024-03-06 | $24.91 | $25.92 | 54,459,300 | — | — |
| 2024-03-05 | $21.44 | $22.31 | 18,632,500 | — | — |
| 2024-03-04 | $21.88 | $22.77 | 28,522,700 | — | — |
| 2024-03-01 | $23.00 | $23.93 | 12,998,300 | — | — |
| 2024-02-29 | $22.62 | $23.54 | 14,660,600 | — | — |
| 2024-02-28 | $22.81 | $23.74 | 15,249,500 | — | — |
| 2024-02-27 | $24.08 | $25.06 | 9,359,500 | — | — |
| 2024-02-26 | $23.70 | $24.66 | 6,773,600 | — | — |
| 2024-02-23 | $23.90 | $24.87 | 11,409,900 | — | — |
| 2024-02-22 | $23.96 | $24.93 | 7,576,700 | — | — |
| 2024-02-21 | $23.79 | $24.76 | 10,632,300 | — | — |
| 2024-02-20 | $23.23 | $24.17 | 12,655,200 | — | — |
| 2024-02-16 | $24.22 | $25.20 | 11,662,300 | — | — |
| 2024-02-15 | $23.56 | $24.52 | 11,316,600 | — | — |
| 2024-02-14 | $23.14 | $24.08 | 9,256,700 | — | — |
| 2024-02-13 | $22.13 | $23.03 | 7,225,800 | — | — |
| 2024-02-12 | $22.89 | $23.82 | 10,607,000 | — | — |
| 2024-02-09 | $22.38 | $23.29 | 9,307,700 | — | — |
| 2024-02-08 | $22.05 | $22.95 | 11,162,400 | — | — |
| 2024-02-07 | $23.05 | $23.99 | 17,331,700 | — | — |
| 2024-02-06 | $24.11 | $25.09 | 20,107,900 | — | — |
| 2024-02-05 | $22.39 | $23.30 | 15,771,500 | — | — |
| 2024-02-02 | $21.78 | $22.67 | 15,420,900 | — | — |
| 2024-02-01 | $22.22 | $23.12 | 16,024,200 | — | — |
| 2024-01-31 | $22.55 | $23.47 | 12,201,900 | — | — |
| 2024-01-30 | $22.75 | $23.67 | 13,100,900 | — | — |
| 2024-01-29 | $23.46 | $24.41 | 17,044,100 | — | — |
| 2024-01-26 | $23.86 | $24.83 | 9,518,000 | — | — |
| 2024-01-25 | $23.93 | $24.90 | 15,090,200 | — | — |
| 2024-01-24 | $23.60 | $24.56 | 26,931,500 | — | — |
| 2024-01-23 | $23.22 | $24.16 | 25,469,100 | — | — |
| 2024-01-22 | $21.66 | $22.54 | 18,861,700 | — | — |
| 2024-01-19 | $22.29 | $23.20 | 31,230,700 | — | — |
| 2024-01-18 | $22.02 | $22.92 | 15,665,200 | — | — |
| 2024-01-17 | $22.42 | $23.33 | 24,370,700 | — | — |
| 2024-01-16 | $23.58 | $24.54 | 20,451,300 | — | — |
| 2024-01-12 | $24.70 | $25.70 | 12,212,300 | — | — |
| 2024-01-11 | $25.39 | $26.42 | 9,859,200 | — | — |
| 2024-01-10 | $25.28 | $26.31 | 8,922,500 | — | — |
| 2024-01-09 | $25.32 | $26.35 | 11,853,100 | — | — |
| 2024-01-08 | $25.96 | $27.02 | 15,459,000 | — | — |
| 2024-01-05 | $26.68 | $27.76 | 13,282,400 | — | — |
| 2024-01-04 | $27.16 | $28.26 | 8,080,700 | — | — |
| 2024-01-03 | $27.47 | $28.59 | 12,776,300 | — | — |
| 2024-01-02 | $27.20 | $28.31 | 15,718,200 | — | — |