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
- 2003-10-06 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 | $36.75 | $39.57 | 1,829,400 | — | — |
| 2024-12-30 | $36.22 | $39.00 | 2,012,800 | — | — |
| 2024-12-27 | $36.89 | $39.72 | 1,193,800 | — | — |
| 2024-12-26 | $37.00 | $39.84 | 1,294,500 | — | — |
| 2024-12-24 | $36.70 | $39.52 | 1,320,300 | — | — |
| 2024-12-23 | $36.87 | $39.70 | 1,566,500 | — | — |
| 2024-12-20 | $36.88 | $39.71 | 6,251,000 | — | — |
| 2024-12-19 | $36.00 | $38.76 | 2,594,000 | — | — |
| 2024-12-18 | $36.99 | $39.83 | 3,662,500 | — | — |
| 2024-12-17 | $36.61 | $39.42 | 2,049,800 | — | — |
| 2024-12-16 | $37.12 | $39.97 | 2,227,300 | — | — |
| 2024-12-13 | $37.98 | $40.90 | 1,495,400 | — | — |
| 2024-12-12 | $38.37 | $41.32 | 1,899,200 | — | — |
| 2024-12-11 | $38.61 | $41.57 | 3,748,200 | — | — |
| 2024-12-10 | $38.69 | $41.66 | 2,157,600 | — | — |
| 2024-12-09 | $39.41 | $42.44 | 1,823,200 | — | — |
| 2024-12-06 | $38.89 | $41.88 | 3,178,700 | — | — |
| 2024-12-05 | $39.72 | $42.77 | 3,929,200 | — | — |
| 2024-12-04 | $39.48 | $42.51 | 2,034,300 | — | — |
| 2024-12-03 | $39.42 | $42.45 | 2,319,900 | — | — |
| 2024-12-02 | $39.28 | $42.30 | 2,024,000 | — | — |
| 2024-11-29 | $39.29 | $42.31 | 1,195,700 | — | — |
| 2024-11-27 | $39.13 | $42.13 | 1,424,100 | — | — |
| 2024-11-26 | $39.00 | $41.99 | 1,617,800 | — | — |
| 2024-11-25 | $39.76 | $42.81 | 4,066,800 | — | — |
| 2024-11-22 | $38.50 | $41.46 | 1,602,000 | — | — |
| 2024-11-21 | $37.88 | $40.79 | 1,457,500 | — | — |
| 2024-11-20 | $37.32 | $40.18 | 1,985,200 | — | — |
| 2024-11-19 | $37.60 | $40.49 | 2,511,400 | — | — |
| 2024-11-18 | $38.06 | $40.98 | 1,713,800 | — | — |
| 2024-11-15 | $38.20 | $41.13 | 1,842,400 | — | — |
| 2024-11-14 | $38.69 | $41.66 | 2,391,700 | — | — |
| 2024-11-13 | $38.72 | $41.37 | 2,048,400 | — | — |
| 2024-11-12 | $38.39 | $41.02 | 1,906,500 | — | — |
| 2024-11-11 | $39.36 | $42.05 | 2,327,700 | — | — |
| 2024-11-08 | $38.37 | $41.00 | 1,976,700 | — | — |
| 2024-11-07 | $38.38 | $41.01 | 2,237,200 | — | — |
| 2024-11-06 | $38.14 | $40.75 | 3,296,200 | — | — |
| 2024-11-05 | $37.66 | $40.24 | 1,416,900 | — | — |
| 2024-11-04 | $37.56 | $40.13 | 2,671,400 | — | — |
| 2024-11-01 | $36.90 | $39.42 | 2,397,100 | — | — |
| 2024-10-31 | $36.79 | $39.31 | 5,064,100 | — | — |
| 2024-10-30 | $37.31 | $39.86 | 2,166,300 | — | — |
| 2024-10-29 | $37.37 | $39.93 | 1,941,000 | — | — |
| 2024-10-28 | $37.76 | $40.34 | 2,573,500 | — | — |
| 2024-10-25 | $37.55 | $40.12 | 2,638,200 | — | — |
| 2024-10-24 | $37.67 | $40.25 | 3,907,400 | — | — |
| 2024-10-23 | $37.78 | $40.36 | 3,560,200 | — | — |
| 2024-10-22 | $37.48 | $40.04 | 3,594,200 | — | — |
| 2024-10-21 | $38.88 | $41.54 | 2,055,300 | — | — |
| 2024-10-18 | $39.31 | $42.00 | 2,220,200 | — | — |
| 2024-10-17 | $39.39 | $42.08 | 3,610,700 | — | — |
| 2024-10-16 | $39.40 | $42.10 | 2,312,600 | — | — |
| 2024-10-15 | $39.00 | $41.67 | 2,168,000 | — | — |
| 2024-10-14 | $39.29 | $41.98 | 2,007,800 | — | — |
| 2024-10-11 | $39.04 | $41.71 | 1,806,000 | — | — |
| 2024-10-10 | $38.31 | $40.93 | 2,316,200 | — | — |
| 2024-10-09 | $38.41 | $41.04 | 2,053,500 | — | — |
| 2024-10-08 | $38.22 | $40.83 | 2,916,800 | — | — |
| 2024-10-07 | $38.64 | $41.28 | 2,106,100 | — | — |
| 2024-10-04 | $39.22 | $41.90 | 2,194,400 | — | — |
| 2024-10-03 | $39.15 | $41.83 | 2,821,500 | — | — |
| 2024-10-02 | $39.37 | $42.06 | 2,152,100 | — | — |
| 2024-10-01 | $39.99 | $42.73 | 1,786,900 | — | — |
| 2024-09-30 | $39.92 | $42.65 | 1,772,900 | — | — |
| 2024-09-27 | $40.37 | $43.13 | 3,119,500 | — | — |
| 2024-09-26 | $40.10 | $42.84 | 2,244,000 | — | — |
| 2024-09-25 | $39.08 | $41.75 | 2,123,800 | — | — |
| 2024-09-24 | $40.17 | $42.92 | 2,517,100 | — | — |
| 2024-09-23 | $40.13 | $42.88 | 3,756,400 | — | — |
| 2024-09-20 | $40.01 | $42.75 | 5,118,200 | — | — |
| 2024-09-19 | $40.77 | $43.56 | 3,124,100 | — | — |
| 2024-09-18 | $40.77 | $43.56 | 2,910,600 | — | — |
| 2024-09-17 | $40.84 | $43.63 | 1,766,400 | — | — |
| 2024-09-16 | $40.43 | $43.20 | 1,917,600 | — | — |
| 2024-09-13 | $41.04 | $43.85 | 2,192,100 | — | — |
| 2024-09-12 | $39.69 | $42.41 | 1,878,200 | — | — |
| 2024-09-11 | $38.83 | $41.49 | 2,260,300 | — | — |
| 2024-09-10 | $38.98 | $41.65 | 2,145,000 | — | — |
| 2024-09-09 | $39.98 | $42.72 | 2,002,200 | — | — |
| 2024-09-06 | $39.98 | $42.72 | 1,645,700 | — | — |
| 2024-09-05 | $40.73 | $43.52 | 1,766,900 | — | — |
| 2024-09-04 | $41.59 | $44.44 | 1,945,000 | — | — |
| 2024-09-03 | $41.31 | $44.14 | 1,774,400 | — | — |
| 2024-08-30 | $41.59 | $44.44 | 3,244,300 | — | — |
| 2024-08-29 | $41.59 | $44.44 | 1,561,700 | — | — |
| 2024-08-28 | $41.88 | $44.75 | 1,564,000 | — | — |
| 2024-08-27 | $42.40 | $45.30 | 1,134,800 | — | — |
| 2024-08-26 | $42.56 | $45.47 | 1,141,100 | — | — |
| 2024-08-23 | $42.63 | $45.55 | 1,231,000 | — | — |
| 2024-08-22 | $41.79 | $44.65 | 925,300 | — | — |
| 2024-08-21 | $41.87 | $44.73 | 1,197,900 | — | — |
| 2024-08-20 | $41.11 | $43.92 | 1,091,300 | — | — |
| 2024-08-19 | $41.12 | $43.93 | 1,430,200 | — | — |
| 2024-08-16 | $40.29 | $43.05 | 1,693,100 | — | — |
| 2024-08-15 | $39.99 | $42.73 | 1,310,700 | — | — |
| 2024-08-14 | $39.39 | $41.76 | 1,286,300 | — | — |
| 2024-08-13 | $39.11 | $41.47 | 1,317,800 | — | — |
| 2024-08-12 | $38.47 | $40.79 | 2,020,100 | — | — |
| 2024-08-09 | $39.10 | $41.46 | 1,113,800 | — | — |
| 2024-08-08 | $39.41 | $41.79 | 1,298,400 | — | — |
| 2024-08-07 | $38.82 | $41.16 | 2,291,200 | — | — |
| 2024-08-06 | $39.59 | $41.98 | 1,327,700 | — | — |
| 2024-08-05 | $39.27 | $41.64 | 1,734,700 | — | — |
| 2024-08-02 | $40.14 | $42.56 | 1,664,200 | — | — |
| 2024-08-01 | $40.17 | $42.59 | 1,826,600 | — | — |
| 2024-07-31 | $41.50 | $44.00 | 2,863,500 | — | — |
| 2024-07-30 | $40.85 | $43.31 | 2,209,200 | — | — |
| 2024-07-29 | $40.16 | $42.58 | 2,316,400 | — | — |
| 2024-07-26 | $40.18 | $42.60 | 3,687,800 | — | — |
| 2024-07-25 | $38.95 | $41.30 | 7,152,300 | — | — |
| 2024-07-24 | $44.48 | $47.16 | 1,930,100 | — | — |
| 2024-07-23 | $45.40 | $48.14 | 2,121,200 | — | — |
| 2024-07-22 | $45.12 | $47.84 | 1,456,200 | — | — |
| 2024-07-19 | $45.09 | $47.81 | 1,605,700 | — | — |
| 2024-07-18 | $45.44 | $48.18 | 1,600,100 | — | — |
| 2024-07-17 | $46.03 | $48.80 | 1,421,500 | — | — |
| 2024-07-16 | $45.36 | $48.09 | 1,504,900 | — | — |
| 2024-07-15 | $43.81 | $46.45 | 1,340,700 | — | — |
| 2024-07-12 | $43.80 | $46.44 | 1,194,100 | — | — |
| 2024-07-11 | $42.66 | $45.23 | 1,274,900 | — | — |
| 2024-07-10 | $41.76 | $44.28 | 1,140,900 | — | — |
| 2024-07-09 | $41.25 | $43.74 | 1,346,100 | — | — |
| 2024-07-08 | $41.76 | $44.28 | 1,787,000 | — | — |
| 2024-07-05 | $41.45 | $43.95 | 2,904,400 | — | — |
| 2024-07-03 | $41.55 | $44.05 | 1,330,500 | — | — |
| 2024-07-02 | $41.99 | $44.52 | 1,684,100 | — | — |
| 2024-07-01 | $41.50 | $44.00 | 2,244,900 | — | — |
| 2024-06-28 | $41.59 | $44.10 | 2,403,300 | — | — |
| 2024-06-27 | $41.47 | $43.97 | 1,684,900 | — | — |
| 2024-06-26 | $41.64 | $44.15 | 2,106,300 | — | — |
| 2024-06-25 | $41.49 | $43.99 | 1,410,100 | — | — |
| 2024-06-24 | $41.97 | $44.50 | 1,218,100 | — | — |
| 2024-06-21 | $41.66 | $44.17 | 3,757,100 | — | — |
| 2024-06-20 | $41.49 | $43.99 | 1,240,400 | — | — |
| 2024-06-18 | $41.01 | $43.48 | 1,614,300 | — | — |
| 2024-06-17 | $40.74 | $43.20 | 3,679,500 | — | — |
| 2024-06-14 | $40.29 | $42.72 | 1,736,000 | — | — |
| 2024-06-13 | $41.24 | $43.73 | 1,061,500 | — | — |
| 2024-06-12 | $41.70 | $44.21 | 2,081,700 | — | — |
| 2024-06-11 | $41.79 | $44.31 | 1,570,400 | — | — |
| 2024-06-10 | $42.02 | $44.55 | 1,291,800 | — | — |
| 2024-06-07 | $42.21 | $44.75 | 844,600 | — | — |
| 2024-06-06 | $42.14 | $44.68 | 1,216,100 | — | — |
| 2024-06-05 | $42.21 | $44.75 | 1,084,200 | — | — |
| 2024-06-04 | $42.08 | $44.62 | 1,506,400 | — | — |
| 2024-06-03 | $43.07 | $45.67 | 1,323,000 | — | — |
| 2024-05-31 | $43.03 | $45.62 | 3,409,100 | — | — |
| 2024-05-30 | $41.92 | $44.45 | 2,253,100 | — | — |
| 2024-05-29 | $41.60 | $44.11 | 1,726,500 | — | — |
| 2024-05-28 | $42.98 | $45.57 | 1,579,700 | — | — |
| 2024-05-24 | $42.92 | $45.51 | 1,671,600 | — | — |
| 2024-05-23 | $42.40 | $44.96 | 1,980,800 | — | — |
| 2024-05-22 | $43.92 | $46.57 | 1,465,500 | — | — |
| 2024-05-21 | $44.50 | $47.18 | 1,411,300 | — | — |
| 2024-05-20 | $44.76 | $47.46 | 1,798,100 | — | — |
| 2024-05-17 | $44.67 | $47.36 | 5,093,400 | — | — |
| 2024-05-16 | $44.15 | $46.81 | 1,885,500 | — | — |
| 2024-05-15 | $44.18 | $46.84 | 1,719,900 | — | — |
| 2024-05-14 | $44.23 | $46.58 | 1,317,800 | — | — |
| 2024-05-13 | $44.55 | $46.92 | 1,041,600 | — | — |
| 2024-05-10 | $44.21 | $46.56 | 828,600 | — | — |
| 2024-05-09 | $44.32 | $46.67 | 1,523,200 | — | — |
| 2024-05-08 | $43.95 | $46.28 | 1,226,500 | — | — |
| 2024-05-07 | $44.44 | $46.80 | 1,790,300 | — | — |
| 2024-05-06 | $44.73 | $47.10 | 1,665,600 | — | — |
| 2024-05-03 | $43.85 | $46.18 | 2,405,300 | — | — |
| 2024-05-02 | $43.34 | $45.64 | 2,116,700 | — | — |
| 2024-05-01 | $43.13 | $45.42 | 2,424,800 | — | — |
| 2024-04-30 | $43.13 | $45.42 | 2,766,300 | — | — |
| 2024-04-29 | $43.76 | $46.08 | 1,765,300 | — | — |
| 2024-04-26 | $43.64 | $45.96 | 2,390,800 | — | — |
| 2024-04-25 | $42.92 | $45.20 | 2,404,500 | — | — |
| 2024-04-24 | $43.28 | $45.58 | 5,642,900 | — | — |
| 2024-04-23 | $41.65 | $43.86 | 9,659,700 | — | — |
| 2024-04-22 | $48.93 | $51.53 | 1,855,500 | — | — |
| 2024-04-19 | $49.12 | $51.73 | 1,506,400 | — | — |
| 2024-04-18 | $48.58 | $51.16 | 1,640,000 | — | — |
| 2024-04-17 | $47.91 | $50.45 | 1,111,000 | — | — |
| 2024-04-16 | $48.44 | $51.01 | 1,422,100 | — | — |
| 2024-04-15 | $49.03 | $51.63 | 1,060,800 | — | — |
| 2024-04-12 | $49.25 | $51.86 | 1,207,400 | — | — |
| 2024-04-11 | $49.99 | $52.64 | 1,051,700 | — | — |
| 2024-04-10 | $50.52 | $53.20 | 1,108,600 | — | — |
| 2024-04-09 | $51.86 | $54.61 | 1,097,900 | — | — |
| 2024-04-08 | $51.50 | $54.23 | 1,179,700 | — | — |
| 2024-04-05 | $51.47 | $54.20 | 1,104,700 | — | — |
| 2024-04-04 | $51.12 | $53.83 | 847,000 | — | — |
| 2024-04-03 | $52.17 | $54.94 | 954,800 | — | — |
| 2024-04-02 | $52.75 | $55.55 | 922,200 | — | — |
| 2024-04-01 | $53.18 | $56.00 | 730,800 | — | — |
| 2024-03-28 | $53.41 | $56.25 | 1,120,800 | — | — |
| 2024-03-27 | $53.15 | $55.97 | 1,307,200 | — | — |
| 2024-03-26 | $52.12 | $54.89 | 1,057,500 | — | — |
| 2024-03-25 | $52.23 | $55.00 | 949,400 | — | — |
| 2024-03-22 | $52.78 | $55.58 | 821,900 | — | — |
| 2024-03-21 | $52.94 | $55.75 | 815,000 | — | — |
| 2024-03-20 | $52.30 | $55.08 | 757,700 | — | — |
| 2024-03-19 | $51.68 | $54.42 | 1,394,700 | — | — |
| 2024-03-18 | $51.22 | $53.94 | 1,111,800 | — | — |
| 2024-03-15 | $51.51 | $54.24 | 3,080,200 | — | — |
| 2024-03-14 | $51.38 | $54.11 | 1,367,900 | — | — |
| 2024-03-13 | $51.83 | $54.58 | 1,002,200 | — | — |
| 2024-03-12 | $51.90 | $54.34 | 1,816,900 | — | — |
| 2024-03-11 | $51.74 | $54.17 | 1,123,500 | — | — |
| 2024-03-08 | $51.42 | $53.84 | 1,420,700 | — | — |
| 2024-03-07 | $51.48 | $53.90 | 1,647,000 | — | — |
| 2024-03-06 | $51.51 | $53.93 | 1,199,900 | — | — |
| 2024-03-05 | $51.82 | $54.26 | 1,570,500 | — | — |
| 2024-03-04 | $52.09 | $54.54 | 1,530,700 | — | — |
| 2024-03-01 | $51.98 | $54.42 | 1,328,700 | — | — |
| 2024-02-29 | $52.29 | $54.75 | 3,374,800 | — | — |
| 2024-02-28 | $52.77 | $55.25 | 1,556,400 | — | — |
| 2024-02-27 | $52.93 | $55.42 | 1,833,200 | — | — |
| 2024-02-26 | $52.44 | $54.90 | 1,803,400 | — | — |
| 2024-02-23 | $52.18 | $54.63 | 2,032,800 | — | — |
| 2024-02-22 | $51.86 | $54.30 | 2,038,600 | — | — |
| 2024-02-21 | $50.32 | $52.69 | 2,291,900 | — | — |
| 2024-02-20 | $49.86 | $52.20 | 2,023,900 | — | — |
| 2024-02-16 | $50.04 | $52.39 | 4,192,500 | — | — |
| 2024-02-15 | $49.17 | $51.48 | 2,381,100 | — | — |
| 2024-02-14 | $48.85 | $51.15 | 2,046,700 | — | — |
| 2024-02-13 | $48.09 | $50.35 | 3,373,000 | — | — |
| 2024-02-12 | $49.17 | $51.48 | 1,414,000 | — | — |
| 2024-02-09 | $47.94 | $50.19 | 965,500 | — | — |
| 2024-02-08 | $47.54 | $49.77 | 1,198,900 | — | — |
| 2024-02-07 | $47.57 | $49.81 | 2,211,500 | — | — |
| 2024-02-06 | $47.12 | $49.33 | 1,464,100 | — | — |
| 2024-02-05 | $46.33 | $48.51 | 1,425,700 | — | — |
| 2024-02-02 | $47.30 | $49.52 | 1,248,600 | — | — |
| 2024-02-01 | $47.74 | $49.98 | 1,566,900 | — | — |
| 2024-01-31 | $46.67 | $48.86 | 1,710,100 | — | — |
| 2024-01-30 | $47.53 | $49.76 | 1,678,200 | — | — |
| 2024-01-29 | $47.69 | $49.93 | 2,067,900 | — | — |
| 2024-01-26 | $47.65 | $49.89 | 1,123,000 | — | — |
| 2024-01-25 | $47.51 | $49.74 | 1,476,200 | — | — |
| 2024-01-24 | $47.46 | $49.69 | 1,270,900 | — | — |
| 2024-01-23 | $47.92 | $50.17 | 1,939,900 | — | — |
| 2024-01-22 | $48.29 | $50.56 | 1,268,900 | — | — |
| 2024-01-19 | $47.38 | $49.61 | 1,168,700 | — | — |
| 2024-01-18 | $47.28 | $49.50 | 1,145,400 | — | — |
| 2024-01-17 | $47.05 | $49.26 | 1,776,900 | — | — |
| 2024-01-16 | $47.42 | $49.65 | 1,651,800 | — | — |
| 2024-01-12 | $47.04 | $49.25 | 1,088,000 | — | — |
| 2024-01-11 | $47.06 | $49.27 | 1,354,300 | — | — |
| 2024-01-10 | $47.02 | $49.23 | 1,054,700 | — | — |
| 2024-01-09 | $46.86 | $49.06 | 1,341,400 | — | — |
| 2024-01-08 | $47.64 | $49.88 | 1,843,100 | — | — |
| 2024-01-05 | $47.12 | $49.33 | 2,180,400 | — | — |
| 2024-01-04 | $46.55 | $48.74 | 1,515,500 | — | — |
| 2024-01-03 | $46.63 | $48.82 | 2,549,800 | — | — |
| 2024-01-02 | $47.28 | $49.50 | 1,503,100 | — | — |