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
- 2002-04-08 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 | $40.50 | $122.30 | 2,002,400 | — | — |
| 2024-12-30 | $39.79 | $120.16 | 2,812,900 | — | — |
| 2024-12-27 | $38.68 | $116.81 | 1,452,900 | — | — |
| 2024-12-26 | $38.69 | $116.84 | 1,462,900 | — | — |
| 2024-12-24 | $38.76 | $117.05 | 978,100 | — | — |
| 2024-12-23 | $38.13 | $115.15 | 2,200,800 | — | — |
| 2024-12-20 | $37.78 | $114.09 | 10,750,700 | — | — |
| 2024-12-19 | $37.74 | $113.97 | 2,597,700 | — | — |
| 2024-12-18 | $38.01 | $114.78 | 2,190,200 | — | — |
| 2024-12-17 | $38.98 | $117.71 | 2,668,400 | — | — |
| 2024-12-16 | $39.77 | $120.10 | 3,261,700 | — | — |
| 2024-12-13 | $40.51 | $122.33 | 2,403,200 | — | — |
| 2024-12-12 | $41.30 | $123.81 | 2,724,100 | — | — |
| 2024-12-11 | $42.25 | $126.66 | 2,697,000 | — | — |
| 2024-12-10 | $41.35 | $123.96 | 3,557,200 | — | — |
| 2024-12-09 | $41.35 | $123.96 | 2,736,400 | — | — |
| 2024-12-06 | $41.20 | $123.51 | 3,184,800 | — | — |
| 2024-12-05 | $42.67 | $127.92 | 3,686,500 | — | — |
| 2024-12-04 | $42.61 | $127.74 | 3,078,500 | — | — |
| 2024-12-03 | $44.36 | $132.99 | 2,466,900 | — | — |
| 2024-12-02 | $44.24 | $132.63 | 2,433,400 | — | — |
| 2024-11-29 | $45.42 | $136.17 | 1,158,300 | — | — |
| 2024-11-27 | $45.49 | $136.38 | 2,072,200 | — | — |
| 2024-11-26 | $45.72 | $137.07 | 3,314,300 | — | — |
| 2024-11-25 | $45.75 | $137.16 | 2,849,400 | — | — |
| 2024-11-22 | $46.71 | $140.03 | 2,840,300 | — | — |
| 2024-11-21 | $46.59 | $139.67 | 3,319,800 | — | — |
| 2024-11-20 | $45.74 | $137.13 | 3,911,800 | — | — |
| 2024-11-19 | $44.60 | $133.71 | 2,895,000 | — | — |
| 2024-11-18 | $44.96 | $134.79 | 3,774,900 | — | — |
| 2024-11-15 | $43.79 | $131.28 | 3,799,700 | — | — |
| 2024-11-14 | $44.72 | $134.07 | 5,704,700 | — | — |
| 2024-11-13 | $42.21 | $126.54 | 2,973,700 | — | — |
| 2024-11-12 | $41.97 | $125.82 | 5,680,500 | — | — |
| 2024-11-11 | $42.69 | $127.98 | 2,871,700 | — | — |
| 2024-11-08 | $43.17 | $129.42 | 4,205,700 | — | — |
| 2024-11-07 | $41.55 | $124.56 | 2,960,700 | — | — |
| 2024-11-06 | $41.97 | $125.82 | 2,655,600 | — | — |
| 2024-11-05 | $39.95 | $119.77 | 2,293,800 | — | — |
| 2024-11-04 | $39.95 | $119.77 | 1,969,400 | — | — |
| 2024-11-01 | $38.96 | $116.80 | 2,066,900 | — | — |
| 2024-10-31 | $39.20 | $117.52 | 1,661,600 | — | — |
| 2024-10-30 | $39.29 | $117.79 | 1,684,600 | — | — |
| 2024-10-29 | $38.78 | $116.26 | 2,224,300 | — | — |
| 2024-10-28 | $39.14 | $117.34 | 2,821,700 | — | — |
| 2024-10-25 | $40.39 | $121.09 | 3,056,400 | — | — |
| 2024-10-24 | $39.81 | $119.35 | 1,321,700 | — | — |
| 2024-10-23 | $39.64 | $118.84 | 1,874,000 | — | — |
| 2024-10-22 | $40.42 | $121.18 | 2,008,000 | — | — |
| 2024-10-21 | $40.00 | $119.92 | 2,406,100 | — | — |
| 2024-10-18 | $40.79 | $122.29 | 2,459,500 | — | — |
| 2024-10-17 | $41.31 | $123.84 | 1,425,800 | — | — |
| 2024-10-16 | $41.10 | $123.21 | 1,890,500 | — | — |
| 2024-10-15 | $41.06 | $123.09 | 2,631,900 | — | — |
| 2024-10-14 | $42.54 | $127.53 | 1,855,100 | — | — |
| 2024-10-11 | $43.13 | $129.30 | 3,060,900 | — | — |
| 2024-10-10 | $42.78 | $128.25 | 1,600,100 | — | — |
| 2024-10-09 | $42.09 | $126.18 | 2,821,800 | — | — |
| 2024-10-08 | $41.84 | $125.43 | 3,129,000 | — | — |
| 2024-10-07 | $43.49 | $130.38 | 3,084,300 | — | — |
| 2024-10-04 | $43.53 | $130.50 | 2,993,900 | — | — |
| 2024-10-03 | $42.95 | $128.76 | 4,478,800 | — | — |
| 2024-10-02 | $41.26 | $123.69 | 5,105,300 | — | — |
| 2024-10-01 | $40.33 | $120.91 | 10,905,400 | — | — |
| 2024-09-30 | $38.31 | $114.85 | 2,838,100 | — | — |
| 2024-09-27 | $38.37 | $115.03 | 5,628,600 | — | — |
| 2024-09-26 | $37.00 | $110.92 | 5,613,500 | — | — |
| 2024-09-25 | $38.84 | $116.44 | 3,753,100 | — | — |
| 2024-09-24 | $40.70 | $122.02 | 4,045,800 | — | — |
| 2024-09-23 | $41.22 | $123.57 | 5,982,700 | — | — |
| 2024-09-20 | $40.52 | $121.48 | 14,714,400 | — | — |
| 2024-09-19 | $40.38 | $121.06 | 2,509,000 | — | — |
| 2024-09-18 | $39.95 | $119.77 | 2,213,800 | — | — |
| 2024-09-17 | $39.93 | $119.71 | 2,091,000 | — | — |
| 2024-09-16 | $39.16 | $117.40 | 2,450,000 | — | — |
| 2024-09-13 | $38.81 | $116.35 | 1,885,600 | — | — |
| 2024-09-12 | $38.77 | $115.33 | 4,232,400 | — | — |
| 2024-09-11 | $38.72 | $115.18 | 2,945,800 | — | — |
| 2024-09-10 | $38.62 | $114.88 | 3,287,200 | — | — |
| 2024-09-09 | $40.29 | $119.85 | 5,092,800 | — | — |
| 2024-09-06 | $40.29 | $119.85 | 3,696,300 | — | — |
| 2024-09-05 | $40.82 | $121.43 | 3,093,900 | — | — |
| 2024-09-04 | $40.82 | $121.43 | 3,262,200 | — | — |
| 2024-09-03 | $41.31 | $122.89 | 2,630,300 | — | — |
| 2024-08-30 | $42.83 | $127.41 | 2,964,300 | — | — |
| 2024-08-29 | $43.82 | $130.35 | 1,384,000 | — | — |
| 2024-08-28 | $43.17 | $128.42 | 1,793,800 | — | — |
| 2024-08-27 | $43.24 | $128.63 | 1,510,300 | — | — |
| 2024-08-26 | $43.95 | $130.74 | 2,192,000 | — | — |
| 2024-08-23 | $43.33 | $128.89 | 2,181,900 | — | — |
| 2024-08-22 | $42.61 | $126.75 | 1,510,500 | — | — |
| 2024-08-21 | $42.70 | $127.02 | 3,606,800 | — | — |
| 2024-08-20 | $42.60 | $126.72 | 1,612,400 | — | — |
| 2024-08-19 | $43.62 | $129.76 | 1,591,400 | — | — |
| 2024-08-16 | $43.20 | $128.51 | 1,717,100 | — | — |
| 2024-08-15 | $43.84 | $130.41 | 1,825,600 | — | — |
| 2024-08-14 | $42.49 | $126.40 | 1,631,500 | — | — |
| 2024-08-13 | $42.49 | $126.40 | 2,812,200 | — | — |
| 2024-08-12 | $43.09 | $128.18 | 2,723,600 | — | — |
| 2024-08-09 | $42.49 | $126.40 | 1,845,600 | — | — |
| 2024-08-08 | $42.48 | $126.37 | 2,622,100 | — | — |
| 2024-08-07 | $40.92 | $121.73 | 2,871,300 | — | — |
| 2024-08-06 | $40.80 | $121.37 | 4,139,000 | — | — |
| 2024-08-05 | $39.92 | $118.75 | 4,533,700 | — | — |
| 2024-08-02 | $41.59 | $123.72 | 4,623,500 | — | — |
| 2024-08-01 | $44.48 | $132.32 | 2,944,300 | — | — |
| 2024-07-31 | $46.44 | $138.15 | 5,993,900 | — | — |
| 2024-07-30 | $45.98 | $136.78 | 3,880,300 | — | — |
| 2024-07-29 | $45.41 | $135.08 | 2,875,100 | — | — |
| 2024-07-26 | $46.05 | $136.99 | 3,239,600 | — | — |
| 2024-07-25 | $45.85 | $136.39 | 2,485,200 | — | — |
| 2024-07-24 | $45.64 | $135.77 | 2,121,300 | — | — |
| 2024-07-23 | $46.29 | $137.70 | 2,399,000 | — | — |
| 2024-07-22 | $46.78 | $139.16 | 2,618,700 | — | — |
| 2024-07-19 | $47.24 | $140.53 | 2,053,400 | — | — |
| 2024-07-18 | $47.80 | $142.19 | 1,692,500 | — | — |
| 2024-07-17 | $48.47 | $144.18 | 3,250,700 | — | — |
| 2024-07-16 | $48.46 | $144.16 | 1,763,400 | — | — |
| 2024-07-15 | $48.89 | $145.43 | 3,291,800 | — | — |
| 2024-07-12 | $48.24 | $143.50 | 2,148,100 | — | — |
| 2024-07-11 | $48.16 | $143.26 | 2,628,500 | — | — |
| 2024-07-10 | $47.34 | $140.82 | 2,039,600 | — | — |
| 2024-07-09 | $46.47 | $138.24 | 1,279,600 | — | — |
| 2024-07-08 | $46.72 | $138.98 | 1,758,800 | — | — |
| 2024-07-05 | $46.52 | $138.38 | 3,700,900 | — | — |
| 2024-07-03 | $47.81 | $142.22 | 1,560,700 | — | — |
| 2024-07-02 | $46.89 | $139.48 | 2,043,900 | — | — |
| 2024-07-01 | $46.94 | $139.63 | 2,580,500 | — | — |
| 2024-06-28 | $46.87 | $139.43 | 7,576,300 | — | — |
| 2024-06-27 | $46.57 | $138.53 | 2,682,900 | — | — |
| 2024-06-26 | $45.97 | $136.75 | 3,382,900 | — | — |
| 2024-06-25 | $46.67 | $138.83 | 2,445,900 | — | — |
| 2024-06-24 | $47.21 | $140.44 | 3,653,000 | — | — |
| 2024-06-21 | $46.05 | $136.99 | 9,994,800 | — | — |
| 2024-06-20 | $46.61 | $138.65 | 2,965,400 | — | — |
| 2024-06-18 | $45.94 | $136.66 | 8,299,700 | — | — |
| 2024-06-17 | $45.63 | $135.74 | 6,121,400 | — | — |
| 2024-06-14 | $45.81 | $136.27 | 2,893,200 | — | — |
| 2024-06-13 | $46.83 | $138.41 | 2,619,100 | — | — |
| 2024-06-12 | $48.37 | $142.97 | 2,609,500 | — | — |
| 2024-06-11 | $48.60 | $143.65 | 2,122,500 | — | — |
| 2024-06-10 | $48.52 | $143.41 | 2,181,900 | — | — |
| 2024-06-07 | $47.63 | $140.78 | 2,204,300 | — | — |
| 2024-06-06 | $48.37 | $142.97 | 2,413,400 | — | — |
| 2024-06-05 | $47.62 | $140.75 | 2,729,400 | — | — |
| 2024-06-04 | $47.51 | $140.42 | 2,331,700 | — | — |
| 2024-06-03 | $48.38 | $143.00 | 3,688,000 | — | — |
| 2024-05-31 | $51.67 | $152.72 | 4,001,400 | — | — |
| 2024-05-30 | $50.32 | $148.73 | 3,349,600 | — | — |
| 2024-05-29 | $49.13 | $145.21 | 3,753,800 | — | — |
| 2024-05-28 | $49.20 | $145.42 | 2,202,400 | — | — |
| 2024-05-24 | $48.29 | $142.73 | 2,219,100 | — | — |
| 2024-05-23 | $48.28 | $142.70 | 1,676,100 | — | — |
| 2024-05-22 | $48.72 | $144.00 | 2,007,500 | — | — |
| 2024-05-21 | $49.45 | $146.16 | 2,135,300 | — | — |
| 2024-05-20 | $49.81 | $147.22 | 1,825,000 | — | — |
| 2024-05-17 | $49.79 | $147.16 | 3,055,800 | — | — |
| 2024-05-16 | $49.30 | $145.71 | 2,491,600 | — | — |
| 2024-05-15 | $49.98 | $147.72 | 2,721,200 | — | — |
| 2024-05-14 | $49.78 | $147.13 | 3,053,800 | — | — |
| 2024-05-13 | $49.79 | $147.16 | 2,001,900 | — | — |
| 2024-05-10 | $49.94 | $147.61 | 2,806,400 | — | — |
| 2024-05-09 | $50.90 | $150.44 | 3,220,900 | — | — |
| 2024-05-08 | $50.91 | $150.47 | 6,413,800 | — | — |
| 2024-05-07 | $52.51 | $155.20 | 2,864,500 | — | — |
| 2024-05-06 | $52.41 | $154.91 | 2,490,200 | — | — |
| 2024-05-03 | $51.54 | $152.34 | 2,782,200 | — | — |
| 2024-05-02 | $51.07 | $150.95 | 2,210,300 | — | — |
| 2024-05-01 | $50.73 | $149.94 | 2,401,500 | — | — |
| 2024-04-30 | $51.32 | $151.68 | 2,508,000 | — | — |
| 2024-04-29 | $53.51 | $158.16 | 1,316,900 | — | — |
| 2024-04-26 | $53.26 | $157.42 | 1,139,300 | — | — |
| 2024-04-25 | $53.14 | $157.06 | 1,573,400 | — | — |
| 2024-04-24 | $52.90 | $156.35 | 2,115,800 | — | — |
| 2024-04-23 | $52.77 | $155.97 | 1,636,200 | — | — |
| 2024-04-22 | $52.18 | $154.23 | 2,049,700 | — | — |
| 2024-04-19 | $51.98 | $153.64 | 1,842,800 | — | — |
| 2024-04-18 | $51.53 | $152.31 | 1,958,200 | — | — |
| 2024-04-17 | $51.75 | $152.96 | 2,636,300 | — | — |
| 2024-04-16 | $52.29 | $154.55 | 3,247,500 | — | — |
| 2024-04-15 | $52.57 | $155.38 | 3,767,900 | — | — |
| 2024-04-12 | $53.74 | $158.84 | 3,575,500 | — | — |
| 2024-04-11 | $54.86 | $162.15 | 2,721,500 | — | — |
| 2024-04-10 | $55.52 | $164.10 | 3,208,100 | — | — |
| 2024-04-09 | $55.56 | $164.22 | 2,808,400 | — | — |
| 2024-04-08 | $55.35 | $163.60 | 1,663,800 | — | — |
| 2024-04-05 | $55.27 | $163.36 | 2,162,500 | — | — |
| 2024-04-04 | $54.48 | $161.02 | 2,273,300 | — | — |
| 2024-04-03 | $54.12 | $159.96 | 2,910,800 | — | — |
| 2024-04-02 | $52.51 | $155.20 | 3,768,400 | — | — |
| 2024-04-01 | $52.10 | $153.99 | 3,485,400 | — | — |
| 2024-03-28 | $51.90 | $153.40 | 3,305,200 | — | — |
| 2024-03-27 | $51.36 | $151.80 | 2,990,400 | — | — |
| 2024-03-26 | $51.20 | $151.33 | 3,054,800 | — | — |
| 2024-03-25 | $51.72 | $152.87 | 4,017,100 | — | — |
| 2024-03-22 | $50.95 | $150.59 | 2,846,800 | — | — |
| 2024-03-21 | $51.50 | $152.22 | 3,253,300 | — | — |
| 2024-03-20 | $51.47 | $152.13 | 3,636,100 | — | — |
| 2024-03-19 | $51.03 | $150.83 | 4,037,500 | — | — |
| 2024-03-18 | $50.60 | $149.56 | 3,083,900 | — | — |
| 2024-03-15 | $50.46 | $149.14 | 14,056,600 | — | — |
| 2024-03-14 | $50.87 | $150.35 | 3,872,100 | — | — |
| 2024-03-13 | $51.73 | $152.01 | 3,125,500 | — | — |
| 2024-03-12 | $50.88 | $149.51 | 3,274,400 | — | — |
| 2024-03-11 | $50.62 | $148.75 | 3,136,400 | — | — |
| 2024-03-08 | $49.46 | $145.34 | 4,450,400 | — | — |
| 2024-03-07 | $49.20 | $144.58 | 6,122,500 | — | — |
| 2024-03-06 | $49.49 | $145.43 | 3,053,300 | — | — |
| 2024-03-05 | $48.75 | $143.25 | 2,819,000 | — | — |
| 2024-03-04 | $48.88 | $143.64 | 4,320,900 | — | — |
| 2024-03-01 | $50.40 | $148.10 | 3,695,700 | — | — |
| 2024-02-29 | $49.41 | $145.19 | 4,836,100 | — | — |
| 2024-02-28 | $47.85 | $140.61 | 5,716,800 | — | — |
| 2024-02-27 | $46.06 | $135.35 | 3,736,500 | — | — |
| 2024-02-26 | $45.97 | $135.08 | 2,602,100 | — | — |
| 2024-02-23 | $45.97 | $135.08 | 1,953,600 | — | — |
| 2024-02-22 | $46.26 | $135.94 | 2,582,100 | — | — |
| 2024-02-21 | $46.31 | $136.08 | 2,708,400 | — | — |
| 2024-02-20 | $44.34 | $130.29 | 2,118,000 | — | — |
| 2024-02-16 | $44.83 | $131.73 | 2,470,800 | — | — |
| 2024-02-15 | $44.13 | $129.68 | 4,461,900 | — | — |
| 2024-02-14 | $42.40 | $124.59 | 2,191,600 | — | — |
| 2024-02-13 | $42.08 | $123.65 | 2,422,100 | — | — |
| 2024-02-12 | $42.59 | $125.15 | 3,105,900 | — | — |
| 2024-02-09 | $41.56 | $122.13 | 2,698,900 | — | — |
| 2024-02-08 | $41.80 | $122.83 | 3,069,700 | — | — |
| 2024-02-07 | $41.75 | $122.68 | 1,929,800 | — | — |
| 2024-02-06 | $41.63 | $122.33 | 2,513,200 | — | — |
| 2024-02-05 | $41.14 | $120.89 | 2,484,000 | — | — |
| 2024-02-02 | $41.52 | $122.01 | 2,105,100 | — | — |
| 2024-02-01 | $42.11 | $123.74 | 2,840,200 | — | — |
| 2024-01-31 | $42.42 | $124.65 | 2,205,900 | — | — |
| 2024-01-30 | $43.52 | $127.88 | 2,324,200 | — | — |
| 2024-01-29 | $42.97 | $126.27 | 1,608,000 | — | — |
| 2024-01-26 | $42.86 | $125.95 | 1,422,200 | — | — |
| 2024-01-25 | $42.88 | $126.00 | 2,023,500 | — | — |
| 2024-01-24 | $42.20 | $124.01 | 2,628,500 | — | — |
| 2024-01-23 | $41.75 | $122.68 | 2,102,900 | — | — |
| 2024-01-22 | $41.29 | $121.33 | 2,659,800 | — | — |
| 2024-01-19 | $40.91 | $120.22 | 2,566,700 | — | — |
| 2024-01-18 | $40.30 | $118.42 | 2,524,200 | — | — |
| 2024-01-17 | $40.27 | $118.33 | 2,428,100 | — | — |
| 2024-01-16 | $40.50 | $119.01 | 2,597,800 | — | — |
| 2024-01-12 | $41.58 | $122.18 | 2,637,000 | — | — |
| 2024-01-11 | $41.13 | $120.86 | 2,508,600 | — | — |
| 2024-01-10 | $41.34 | $121.48 | 2,621,400 | — | — |
| 2024-01-09 | $41.93 | $123.21 | 2,644,300 | — | — |
| 2024-01-08 | $42.47 | $124.80 | 3,955,800 | — | — |
| 2024-01-05 | $43.67 | $128.33 | 4,582,200 | — | — |
| 2024-01-04 | $43.16 | $126.83 | 6,157,900 | — | — |
| 2024-01-03 | $44.56 | $130.94 | 2,869,200 | — | — |
| 2024-01-02 | $44.15 | $129.74 | 1,983,300 | — | — |