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
- 2012-10-26 to 2026-09-09
- 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 | $47.86 | $116.61 | 742,500 | — | — |
| 2024-12-30 | $47.69 | $116.19 | 1,074,400 | — | — |
| 2024-12-27 | $47.48 | $115.68 | 1,255,100 | — | — |
| 2024-12-26 | $47.64 | $116.07 | 1,167,900 | — | — |
| 2024-12-24 | $48.46 | $118.07 | 656,100 | — | — |
| 2024-12-23 | $47.92 | $116.75 | 1,276,600 | — | — |
| 2024-12-20 | $47.28 | $115.19 | 3,290,800 | — | — |
| 2024-12-19 | $46.14 | $112.42 | 2,458,700 | — | — |
| 2024-12-18 | $46.41 | $113.07 | 2,330,000 | — | — |
| 2024-12-17 | $47.70 | $116.22 | 2,572,300 | — | — |
| 2024-12-16 | $47.70 | $116.22 | 2,883,900 | — | — |
| 2024-12-13 | $48.86 | $119.04 | 3,474,000 | — | — |
| 2024-12-12 | $48.66 | $118.56 | 1,650,500 | — | — |
| 2024-12-11 | $48.24 | $117.53 | 1,908,900 | — | — |
| 2024-12-10 | $47.75 | $116.34 | 3,339,500 | — | — |
| 2024-12-09 | $48.26 | $117.58 | 1,402,000 | — | — |
| 2024-12-06 | $49.00 | $119.38 | 1,758,600 | — | — |
| 2024-12-05 | $49.68 | $121.04 | 1,069,800 | — | — |
| 2024-12-04 | $49.62 | $120.90 | 1,801,300 | — | — |
| 2024-12-03 | $50.56 | $123.19 | 1,596,200 | — | — |
| 2024-12-02 | $51.19 | $124.72 | 1,313,800 | — | — |
| 2024-11-29 | $51.66 | $125.87 | 1,188,800 | — | — |
| 2024-11-27 | $50.53 | $123.11 | 1,451,100 | — | — |
| 2024-11-26 | $49.65 | $120.97 | 1,177,200 | — | — |
| 2024-11-25 | $49.09 | $119.60 | 1,677,700 | — | — |
| 2024-11-22 | $49.50 | $120.60 | 2,489,700 | — | — |
| 2024-11-21 | $48.27 | $117.61 | 1,741,000 | — | — |
| 2024-11-20 | $47.58 | $115.93 | 1,335,800 | — | — |
| 2024-11-19 | $47.67 | $116.14 | 1,436,000 | — | — |
| 2024-11-18 | $47.46 | $115.63 | 1,864,700 | — | — |
| 2024-11-15 | $47.02 | $114.56 | 2,127,200 | — | — |
| 2024-11-14 | $46.40 | $113.05 | 1,201,400 | — | — |
| 2024-11-13 | $45.63 | $111.17 | 8,892,900 | — | — |
| 2024-11-12 | $46.00 | $112.08 | 1,421,600 | — | — |
| 2024-11-11 | $46.29 | $112.78 | 2,671,600 | — | — |
| 2024-11-08 | $45.98 | $112.03 | 2,088,100 | — | — |
| 2024-11-07 | $47.05 | $112.30 | 2,689,200 | — | — |
| 2024-11-06 | $46.44 | $110.85 | 2,431,300 | — | — |
| 2024-11-05 | $45.38 | $108.32 | 3,116,400 | — | — |
| 2024-11-04 | $44.32 | $105.79 | 2,073,500 | — | — |
| 2024-11-01 | $44.21 | $105.52 | 1,292,600 | — | — |
| 2024-10-31 | $44.42 | $106.02 | 1,382,600 | — | — |
| 2024-10-30 | $44.37 | $105.91 | 1,988,500 | — | — |
| 2024-10-29 | $44.74 | $106.79 | 2,464,200 | — | — |
| 2024-10-28 | $43.77 | $104.47 | 1,263,100 | — | — |
| 2024-10-25 | $43.93 | $104.86 | 925,600 | — | — |
| 2024-10-24 | $43.94 | $104.88 | 1,085,400 | — | — |
| 2024-10-23 | $43.85 | $104.66 | 1,003,700 | — | — |
| 2024-10-22 | $44.13 | $105.33 | 855,700 | — | — |
| 2024-10-21 | $43.97 | $104.95 | 1,768,900 | — | — |
| 2024-10-18 | $44.34 | $105.83 | 1,080,700 | — | — |
| 2024-10-17 | $44.32 | $105.79 | 998,700 | — | — |
| 2024-10-16 | $44.47 | $106.14 | 1,348,400 | — | — |
| 2024-10-15 | $44.09 | $105.24 | 1,207,100 | — | — |
| 2024-10-14 | $44.09 | $105.24 | 1,450,200 | — | — |
| 2024-10-11 | $44.32 | $105.79 | 799,300 | — | — |
| 2024-10-10 | $43.97 | $104.95 | 1,443,100 | — | — |
| 2024-10-09 | $44.05 | $105.14 | 1,014,600 | — | — |
| 2024-10-08 | $43.78 | $104.50 | 1,144,600 | — | — |
| 2024-10-07 | $44.15 | $105.38 | 1,835,000 | — | — |
| 2024-10-04 | $44.66 | $106.60 | 943,400 | — | — |
| 2024-10-03 | $44.85 | $107.05 | 1,173,900 | — | — |
| 2024-10-02 | $44.74 | $106.79 | 997,700 | — | — |
| 2024-10-01 | $44.68 | $106.65 | 1,036,200 | — | — |
| 2024-09-30 | $44.46 | $106.12 | 1,317,400 | — | — |
| 2024-09-27 | $44.68 | $106.65 | 1,009,400 | — | — |
| 2024-09-26 | $44.46 | $106.12 | 1,552,600 | — | — |
| 2024-09-25 | $44.89 | $107.15 | 915,800 | — | — |
| 2024-09-24 | $45.09 | $107.62 | 1,122,000 | — | — |
| 2024-09-23 | $44.68 | $106.65 | 1,045,700 | — | — |
| 2024-09-20 | $44.20 | $105.50 | 1,923,900 | — | — |
| 2024-09-19 | $44.13 | $105.33 | 1,629,000 | — | — |
| 2024-09-18 | $44.05 | $105.14 | 1,258,200 | — | — |
| 2024-09-17 | $43.86 | $104.69 | 1,253,300 | — | — |
| 2024-09-16 | $43.84 | $104.64 | 958,400 | — | — |
| 2024-09-13 | $43.78 | $104.50 | 1,075,800 | — | — |
| 2024-09-12 | $43.31 | $103.38 | 1,139,800 | — | — |
| 2024-09-11 | $42.83 | $102.23 | 780,000 | — | — |
| 2024-09-10 | $42.75 | $102.04 | 1,282,400 | — | — |
| 2024-09-09 | $42.57 | $101.61 | 1,371,100 | — | — |
| 2024-09-06 | $42.62 | $101.73 | 1,772,500 | — | — |
| 2024-09-05 | $42.96 | $102.54 | 1,043,000 | — | — |
| 2024-09-04 | $42.43 | $101.27 | 981,000 | — | — |
| 2024-09-03 | $42.64 | $101.78 | 1,060,600 | — | — |
| 2024-08-30 | $42.88 | $102.35 | 1,072,300 | — | — |
| 2024-08-29 | $42.75 | $102.04 | 1,315,600 | — | — |
| 2024-08-28 | $42.08 | $100.44 | 1,474,000 | — | — |
| 2024-08-27 | $42.36 | $101.11 | 1,354,300 | — | — |
| 2024-08-26 | $42.85 | $102.28 | 1,050,200 | — | — |
| 2024-08-23 | $42.63 | $101.75 | 939,900 | — | — |
| 2024-08-22 | $42.33 | $101.04 | 823,900 | — | — |
| 2024-08-21 | $42.16 | $100.63 | 1,053,000 | — | — |
| 2024-08-20 | $42.05 | $100.37 | 980,600 | — | — |
| 2024-08-19 | $42.60 | $101.68 | 1,442,800 | — | — |
| 2024-08-16 | $42.39 | $101.18 | 1,635,100 | — | — |
| 2024-08-15 | $41.85 | $99.89 | 2,844,900 | — | — |
| 2024-08-14 | $41.41 | $98.84 | 2,346,400 | — | — |
| 2024-08-13 | $40.62 | $96.95 | 3,766,300 | — | — |
| 2024-08-12 | $40.44 | $96.53 | 2,074,700 | — | — |
| 2024-08-09 | $40.76 | $97.29 | 2,627,800 | — | — |
| 2024-08-08 | $42.11 | $98.48 | 1,828,000 | — | — |
| 2024-08-07 | $41.42 | $96.87 | 3,291,100 | — | — |
| 2024-08-06 | $41.62 | $97.34 | 3,255,400 | — | — |
| 2024-08-05 | $41.13 | $96.19 | 2,782,200 | — | — |
| 2024-08-02 | $42.12 | $98.51 | 2,076,900 | — | — |
| 2024-08-01 | $42.58 | $99.58 | 1,364,600 | — | — |
| 2024-07-31 | $42.82 | $100.14 | 1,232,300 | — | — |
| 2024-07-30 | $43.11 | $100.82 | 1,222,200 | — | — |
| 2024-07-29 | $42.98 | $100.52 | 935,200 | — | — |
| 2024-07-26 | $43.09 | $100.77 | 2,260,800 | — | — |
| 2024-07-25 | $42.41 | $99.18 | 1,164,900 | — | — |
| 2024-07-24 | $42.62 | $99.68 | 1,687,700 | — | — |
| 2024-07-23 | $43.01 | $100.59 | 1,222,200 | — | — |
| 2024-07-22 | $43.31 | $101.29 | 1,157,100 | — | — |
| 2024-07-19 | $43.11 | $100.82 | 969,500 | — | — |
| 2024-07-18 | $42.82 | $100.14 | 856,000 | — | — |
| 2024-07-17 | $42.71 | $99.89 | 1,383,500 | — | — |
| 2024-07-16 | $42.23 | $98.76 | 2,199,900 | — | — |
| 2024-07-15 | $42.36 | $99.07 | 889,600 | — | — |
| 2024-07-12 | $41.91 | $98.01 | 1,181,500 | — | — |
| 2024-07-11 | $41.81 | $97.78 | 1,331,900 | — | — |
| 2024-07-10 | $41.83 | $97.83 | 3,563,600 | — | — |
| 2024-07-09 | $42.11 | $98.48 | 1,804,400 | — | — |
| 2024-07-08 | $42.33 | $99.00 | 970,500 | — | — |
| 2024-07-05 | $42.49 | $99.37 | 828,300 | — | — |
| 2024-07-03 | $42.88 | $100.28 | 586,300 | — | — |
| 2024-07-02 | $42.72 | $99.91 | 1,265,700 | — | — |
| 2024-07-01 | $42.88 | $100.28 | 1,062,900 | — | — |
| 2024-06-28 | $42.59 | $99.60 | 796,200 | — | — |
| 2024-06-27 | $42.35 | $99.04 | 1,417,400 | — | — |
| 2024-06-26 | $42.40 | $99.16 | 1,597,100 | — | — |
| 2024-06-25 | $42.43 | $99.23 | 1,338,100 | — | — |
| 2024-06-24 | $42.27 | $98.86 | 1,430,200 | — | — |
| 2024-06-21 | $41.42 | $96.87 | 1,779,100 | — | — |
| 2024-06-20 | $41.17 | $96.28 | 1,257,600 | — | — |
| 2024-06-18 | $40.81 | $95.44 | 1,184,400 | — | — |
| 2024-06-17 | $41.01 | $95.91 | 1,067,800 | — | — |
| 2024-06-14 | $41.11 | $96.14 | 1,265,900 | — | — |
| 2024-06-13 | $41.13 | $96.19 | 2,868,700 | — | — |
| 2024-06-12 | $41.17 | $96.28 | 1,073,700 | — | — |
| 2024-06-11 | $41.15 | $96.24 | 703,800 | — | — |
| 2024-06-10 | $41.23 | $96.42 | 1,788,700 | — | — |
| 2024-06-07 | $41.05 | $96.00 | 1,155,200 | — | — |
| 2024-06-06 | $40.76 | $95.33 | 988,400 | — | — |
| 2024-06-05 | $40.71 | $95.21 | 8,448,700 | — | — |
| 2024-06-04 | $40.72 | $95.23 | 1,296,000 | — | — |
| 2024-06-03 | $40.44 | $94.58 | 1,130,600 | — | — |
| 2024-05-31 | $40.68 | $95.14 | 931,600 | — | — |
| 2024-05-30 | $40.21 | $94.04 | 906,300 | — | — |
| 2024-05-29 | $40.25 | $94.13 | 1,001,600 | — | — |
| 2024-05-28 | $40.44 | $94.58 | 2,052,800 | — | — |
| 2024-05-24 | $40.21 | $94.04 | 1,998,000 | — | — |
| 2024-05-23 | $40.24 | $94.11 | 1,849,100 | — | — |
| 2024-05-22 | $40.33 | $94.32 | 1,428,800 | — | — |
| 2024-05-21 | $40.90 | $95.65 | 1,188,500 | — | — |
| 2024-05-20 | $40.86 | $95.56 | 2,474,000 | — | — |
| 2024-05-17 | $40.45 | $94.60 | 2,601,100 | — | — |
| 2024-05-16 | $40.40 | $94.48 | 3,059,400 | — | — |
| 2024-05-15 | $40.40 | $94.48 | 3,249,800 | — | — |
| 2024-05-14 | $40.45 | $94.60 | 5,480,200 | — | — |
| 2024-05-13 | $41.19 | $96.33 | 1,697,400 | — | — |
| 2024-05-10 | $41.51 | $97.08 | 1,714,500 | — | — |
| 2024-05-09 | $41.65 | $97.41 | 1,647,600 | — | — |
| 2024-05-08 | $41.77 | $97.69 | 1,714,500 | — | — |
| 2024-05-07 | $41.67 | $97.45 | 1,373,800 | — | — |
| 2024-05-06 | $41.27 | $96.52 | 1,142,800 | — | — |
| 2024-05-03 | $41.12 | $96.17 | 1,258,800 | — | — |
| 2024-05-02 | $41.10 | $96.12 | 1,377,100 | — | — |
| 2024-05-01 | $41.59 | $95.28 | 2,659,300 | — | — |
| 2024-04-30 | $41.80 | $95.76 | 3,300,000 | — | — |
| 2024-04-29 | $41.96 | $96.13 | 2,072,100 | — | — |
| 2024-04-26 | $41.95 | $96.10 | 2,749,800 | — | — |
| 2024-04-25 | $41.88 | $95.94 | 1,294,500 | — | — |
| 2024-04-24 | $41.77 | $95.69 | 2,056,900 | — | — |
| 2024-04-23 | $41.48 | $95.03 | 2,622,500 | — | — |
| 2024-04-22 | $41.19 | $94.36 | 1,865,100 | — | — |
| 2024-04-19 | $40.68 | $93.19 | 3,704,000 | — | — |
| 2024-04-18 | $40.21 | $92.12 | 1,735,600 | — | — |
| 2024-04-17 | $39.99 | $91.61 | 2,618,000 | — | — |
| 2024-04-16 | $39.66 | $90.86 | 5,579,800 | — | — |
| 2024-04-15 | $39.86 | $91.32 | 2,682,500 | — | — |
| 2024-04-12 | $40.64 | $93.10 | 2,881,200 | — | — |
| 2024-04-11 | $41.10 | $94.16 | 1,895,200 | — | — |
| 2024-04-10 | $41.39 | $94.82 | 1,916,500 | — | — |
| 2024-04-09 | $41.75 | $95.64 | 1,369,200 | — | — |
| 2024-04-08 | $41.92 | $96.03 | 1,996,400 | — | — |
| 2024-04-05 | $42.13 | $96.52 | 1,986,700 | — | — |
| 2024-04-04 | $42.35 | $97.02 | 2,413,500 | — | — |
| 2024-04-03 | $42.34 | $97.00 | 1,924,000 | — | — |
| 2024-04-02 | $41.92 | $96.03 | 1,957,800 | — | — |
| 2024-04-01 | $41.32 | $94.66 | 1,259,700 | — | — |
| 2024-03-28 | $41.56 | $95.21 | 1,840,600 | — | — |
| 2024-03-27 | $41.31 | $94.64 | 2,031,700 | — | — |
| 2024-03-26 | $40.88 | $93.65 | 1,714,300 | — | — |
| 2024-03-25 | $40.69 | $93.22 | 1,188,700 | — | — |
| 2024-03-22 | $40.57 | $92.94 | 1,290,500 | — | — |
| 2024-03-21 | $40.67 | $93.17 | 1,527,300 | — | — |
| 2024-03-20 | $40.50 | $92.78 | 2,250,800 | — | — |
| 2024-03-19 | $40.20 | $92.09 | 2,454,500 | — | — |
| 2024-03-18 | $40.34 | $92.41 | 1,482,700 | — | — |
| 2024-03-15 | $40.30 | $92.32 | 2,517,800 | — | — |
| 2024-03-14 | $40.28 | $92.28 | 2,069,100 | — | — |
| 2024-03-13 | $40.79 | $93.45 | 1,339,900 | — | — |
| 2024-03-12 | $40.70 | $93.24 | 1,385,700 | — | — |
| 2024-03-11 | $40.63 | $93.08 | 1,375,100 | — | — |
| 2024-03-08 | $40.42 | $92.60 | 1,471,200 | — | — |
| 2024-03-07 | $40.62 | $93.06 | 1,059,200 | — | — |
| 2024-03-06 | $40.60 | $93.01 | 1,454,400 | — | — |
| 2024-03-05 | $40.00 | $91.64 | 2,391,600 | — | — |
| 2024-03-04 | $39.51 | $90.51 | 1,818,000 | — | — |
| 2024-03-01 | $39.00 | $89.34 | 1,845,200 | — | — |
| 2024-02-29 | $38.44 | $88.06 | 2,584,400 | — | — |
| 2024-02-28 | $38.61 | $88.45 | 3,714,300 | — | — |
| 2024-02-27 | $39.37 | $90.19 | 3,828,000 | — | — |
| 2024-02-26 | $39.34 | $90.12 | 3,398,100 | — | — |
| 2024-02-23 | $39.67 | $90.88 | 3,107,300 | — | — |
| 2024-02-22 | $39.75 | $91.06 | 3,919,400 | — | — |
| 2024-02-21 | $39.84 | $91.27 | 3,676,300 | — | — |
| 2024-02-20 | $39.32 | $90.08 | 2,416,800 | — | — |
| 2024-02-16 | $39.03 | $89.41 | 1,489,900 | — | — |
| 2024-02-15 | $38.88 | $89.07 | 2,680,300 | — | — |
| 2024-02-14 | $38.16 | $87.42 | 2,349,400 | — | — |
| 2024-02-13 | $37.79 | $86.57 | 1,720,600 | — | — |
| 2024-02-12 | $38.08 | $87.24 | 2,872,600 | — | — |
| 2024-02-09 | $37.72 | $86.41 | 1,908,200 | — | — |
| 2024-02-08 | $37.79 | $86.57 | 2,239,000 | — | — |
| 2024-02-07 | $37.70 | $86.37 | 1,944,100 | — | — |
| 2024-02-06 | $37.49 | $85.89 | 2,008,700 | — | — |
| 2024-02-05 | $37.53 | $85.98 | 2,464,700 | — | — |
| 2024-02-02 | $37.43 | $85.75 | 2,819,300 | — | — |
| 2024-02-01 | $38.85 | $87.05 | 3,875,800 | — | — |
| 2024-01-31 | $38.55 | $86.38 | 2,132,500 | — | — |
| 2024-01-30 | $38.51 | $86.29 | 3,006,800 | — | — |
| 2024-01-29 | $38.05 | $85.26 | 2,303,900 | — | — |
| 2024-01-26 | $37.90 | $84.93 | 1,563,600 | — | — |
| 2024-01-25 | $37.76 | $84.61 | 1,656,600 | — | — |
| 2024-01-24 | $37.37 | $83.74 | 1,607,300 | — | — |
| 2024-01-23 | $37.50 | $84.03 | 1,455,400 | — | — |
| 2024-01-22 | $37.40 | $83.80 | 3,311,000 | — | — |
| 2024-01-19 | $37.09 | $83.11 | 2,198,700 | — | — |
| 2024-01-18 | $36.93 | $82.75 | 2,347,000 | — | — |
| 2024-01-17 | $36.95 | $82.80 | 2,825,100 | — | — |
| 2024-01-16 | $37.15 | $83.24 | 1,910,400 | — | — |
| 2024-01-12 | $37.35 | $83.69 | 1,712,100 | — | — |
| 2024-01-11 | $37.14 | $83.22 | 1,624,600 | — | — |
| 2024-01-10 | $37.15 | $83.24 | 2,405,900 | — | — |
| 2024-01-09 | $37.31 | $83.60 | 1,433,000 | — | — |
| 2024-01-08 | $37.23 | $83.42 | 2,273,700 | — | — |
| 2024-01-05 | $37.11 | $83.16 | 1,527,100 | — | — |
| 2024-01-04 | $36.85 | $82.57 | 1,244,300 | — | — |
| 2024-01-03 | $36.91 | $82.71 | 1,591,300 | — | — |
| 2024-01-02 | $36.67 | $82.17 | 1,467,100 | — | — |